DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.08000,28.33000,27.08000,27.42000,23871200
04/03/2007,0000,27.46000,27.89000,26.89000,27.27000,17182900
04/04/2007,0000,27.37000,27.66000,26.60000,26.94000,11640800
04/09/2007,0000,27.13000,27.22000,26.22000,26.32000,8907800
04/10/2007,0000,25.36000,25.36000,24.50000,24.50000,3611000
04/11/2007,0000,23.06000,23.83000,22.82000,23.83000,21040500
04/12/2007,0000,23.59000,24.64000,23.49000,24.55000,15081500
04/13/2007,0000,24.98000,25.26000,24.40000,24.69000,17131800
04/16/2007,0000,24.45000,24.88000,24.02000,24.40000,12615400
04/17/2007,0000,24.69000,24.78000,22.97000,23.30000,9093000
04/18/2007,0000,23.44000,23.83000,23.11000,23.78000,5161500
04/19/2007,0000,23.78000,24.02000,23.44000,23.54000,3534900
04/20/2007,0000,24.11000,24.11000,23.73000,23.92000,4077900
04/23/2007,0000,24.21000,24.31000,23.44000,23.44000,3796200
04/24/2007,0000,23.64000,23.78000,23.40000,23.59000,4206200
04/25/2007,0000,23.88000,24.21000,23.54000,24.21000,11487500
04/26/2007,0000,24.40000,24.69000,24.11000,24.26000,15207600
04/27/2007,0000,24.31000,24.50000,24.02000,24.02000,3792800
04/30/2007,0000,24.02000,24.16000,23.35000,23.44000,3419100
05/02/2007,0000,23.49000,23.83000,22.97000,23.06000,2424000
05/03/2007,0000,23.16000,23.35000,21.53000,22.20000,4917300
05/04/2007,0000,22.97000,23.35000,22.39000,23.01000,3812100
05/07/2007,0000,23.25000,23.49000,22.97000,23.01000,6492800
05/08/2007,0000,23.06000,23.21000,23.01000,23.16000,2435400
05/09/2007,0000,23.16000,23.73000,22.97000,23.44000,6135000
05/10/2007,0000,23.73000,23.78000,23.25000,23.25000,3340700
05/11/2007,0000,23.25000,23.49000,23.06000,23.44000,3221400
05/14/2007,0000,23.64000,23.64000,23.06000,23.11000,2544400
05/15/2007,0000,23.25000,23.35000,22.82000,22.87000,2078700
05/16/2007,0000,22.97000,23.35000,22.87000,23.06000,3925700
05/17/2007,0000,23.25000,23.59000,23.06000,23.06000,3456500
05/18/2007,0000,23.16000,23.30000,22.82000,22.92000,2123000
05/21/2007,0000,22.97000,23.88000,22.97000,23.88000,5897600
05/22/2007,0000,24.11000,24.55000,23.64000,23.88000,9930100
05/23/2007,0000,24.02000,24.40000,23.73000,24.02000,7836600
05/24/2007,0000,24.11000,24.16000,23.68000,23.78000,3608800
05/25/2007,0000,23.64000,23.68000,23.44000,23.49000,2768200
05/28/2007,0000,23.88000,23.88000,23.64000,23.73000,2083200
05/29/2007,0000,23.92000,24.21000,23.73000,23.78000,4558400
05/30/2007,0000,23.78000,24.11000,23.49000,23.59000,2160500
05/31/2007,0000,23.73000,24.07000,23.68000,23.68000,3607600
06/01/2007,0000,25.00000,25.90000,24.90000,25.65000,12008000
06/04/2007,0000,24.88000,25.07000,24.50000,24.50000,8440900
06/05/2007,0000,24.64000,24.78000,24.31000,24.31000,4508400
06/06/2007,0000,24.50000,25.74000,24.31000,24.78000,15974300
06/07/2007,0000,24.78000,25.26000,24.50000,24.88000,8695400
06/08/2007,0000,24.88000,25.60000,24.88000,25.22000,11500000
06/11/2007,0000,25.31000,25.74000,25.26000,25.31000,12036100
06/12/2007,0000,25.41000,25.65000,24.88000,24.98000,6244100
06/13/2007,0000,24.98000,25.17000,24.64000,24.64000,5503500
06/14/2007,0000,24.88000,25.26000,24.78000,24.83000,8740800
06/15/2007,0000,24.88000,24.98000,24.35000,24.45000,6015800
06/20/2007,0000,24.59000,24.78000,24.11000,24.40000,4293700
06/21/2007,0000,24.40000,24.59000,24.31000,24.40000,3598500
06/22/2007,0000,24.50000,25.74000,24.50000,25.36000,12336000
06/25/2007,0000,29.00000,29.00000,27.94000,28.42000,53626500
06/26/2007,0000,28.80000,29.38000,28.28000,28.76000,26607600
06/27/2007,0000,28.71000,29.00000,27.94000,28.66000,17078400
06/28/2007,0000,29.00000,29.57000,28.61000,29.04000,21977600
06/29/2007,0000,29.52000,31.05000,29.38000,31.05000,45631900
07/02/2007,0000,31.87000,33.21000,31.44000,33.01000,53783300
07/03/2007,0000,32.92000,34.02000,32.15000,33.11000,34414800
07/04/2007,0000,33.59000,34.45000,33.21000,33.64000,20546400
07/05/2007,0000,33.78000,34.07000,33.21000,33.21000,18908400
07/06/2007,0000,33.21000,34.16000,32.34000,33.78000,27091500
07/09/2007,0000,34.35000,36.12000,33.83000,36.12000,28584100
07/10/2007,0000,36.08000,36.17000,34.93000,35.26000,20153400
07/11/2007,0000,35.22000,37.51000,34.93000,36.89000,22563800
07/12/2007,0000,36.89000,36.89000,35.31000,35.69000,21326800
07/13/2007,0000,35.55000,35.55000,33.54000,34.45000,22360400
07/16/2007,0000,36.00000,36.90000,35.00000,36.00000,20601900
07/17/2007,0000,33.80000,35.10000,33.45000,35.00000,24106300
07/18/2007,0000,35.00000,35.70000,34.00000,34.00000,16330000
07/19/2007,0000,33.50000,35.30000,33.50000,34.05000,20066000
07/20/2007,0000,34.80000,35.00000,34.45000,34.50000,13370100
07/23/2007,0000,34.70000,36.90000,34.70000,36.90000,23581300
07/24/2007,0000,38.00000,39.45000,37.60000,38.40000,39005900
07/25/2007,0000,38.40000,41.05000,38.40000,41.05000,20404000
07/26/2007,0000,43.90000,43.90000,41.50000,43.60000,42011400
07/27/2007,0000,41.10000,46.65000,41.10000,44.20000,30344600
07/30/2007,0000,45.00000,46.50000,41.15000,42.00000,23088900
07/31/2007,0000,42.10000,44.20000,42.10000,42.55000,19339900
08/01/2007,0000,41.50000,42.30000,39.60000,39.60000,20748600
08/02/2007,0000,40.10000,40.45000,36.85000,36.85000,18435500
08/03/2007,0000,37.60000,38.90000,36.85000,38.05000,22337800
08/06/2007,0000,36.00000,37.80000,35.40000,35.80000,10265600
08/07/2007,0000,37.00000,37.00000,35.80000,35.80000,9298100
08/08/2007,0000,36.30000,38.30000,36.30000,38.30000,12182000
08/09/2007,0000,39.00000,39.80000,38.30000,38.30000,16227800
08/10/2007,0000,36.05000,37.40000,36.05000,36.85000,7901400
08/13/2007,0000,37.30000,37.95000,36.20000,36.20000,7874200
08/14/2007,0000,36.40000,36.75000,34.75000,34.75000,10049300
08/15/2007,0000,33.55000,34.00000,32.35000,32.35000,10161200
08/16/2007,0000,31.00000,31.50000,30.10000,30.10000,10841700
08/17/2007,0000,29.00000,30.10000,28.00000,28.00000,17155000
08/20/2007,0000,29.80000,29.95000,28.80000,29.95000,11223200
08/21/2007,0000,30.95000,31.35000,29.80000,30.60000,14276600
08/22/2007,0000,30.70000,31.00000,28.50000,29.70000,13632000
08/23/2007,0000,30.50000,31.75000,30.50000,31.75000,15233200
08/24/2007,0000,31.50000,33.20000,31.40000,32.20000,21803000
08/27/2007,0000,33.50000,33.50000,31.80000,31.80000,10259100
08/28/2007,0000,31.80000,32.50000,31.20000,31.60000,7100200
08/29/2007,0000,30.60000,32.20000,30.60000,32.10000,9551400
08/30/2007,0000,32.90000,33.20000,32.40000,32.60000,15891900
08/31/2007,0000,32.95000,33.25000,32.70000,32.90000,9546000
09/03/2007,0000,33.10000,33.15000,31.80000,31.80000,7333900
09/04/2007,0000,32.00000,32.25000,31.30000,31.30000,4580600
09/05/2007,0000,31.80000,33.00000,31.70000,31.85000,15311400
09/06/2007,0000,31.90000,32.40000,31.50000,32.40000,5830600
09/07/2007,0000,32.65000,34.45000,32.40000,33.60000,18083300
09/10/2007,0000,33.55000,33.85000,32.60000,33.30000,8076400
09/11/2007,0000,33.60000,34.20000,33.10000,33.10000,5770800
09/12/2007,0000,33.50000,34.10000,33.00000,33.00000,8123100
09/13/2007,0000,33.20000,33.40000,32.00000,32.40000,6229500
09/14/2007,0000,32.70000,33.15000,31.85000,32.05000,12500500
09/17/2007,0000,32.05000,32.35000,31.05000,31.05000,5262100
09/19/2007,0000,31.50000,31.80000,29.00000,30.20000,8601400
09/20/2007,0000,30.40000,30.85000,29.20000,29.30000,4800100
09/21/2007,0000,29.45000,30.40000,29.45000,30.40000,3201200
09/26/2007,0000,31.40000,31.40000,30.70000,31.10000,3990300
09/27/2007,0000,31.15000,32.85000,31.10000,32.85000,12291700
09/28/2007,0000,33.00000,33.75000,32.30000,32.30000,10375400
10/01/2007,0000,32.40000,33.45000,32.40000,32.65000,7257800
10/02/2007,0000,33.65000,33.80000,32.85000,33.75000,11987400
10/03/2007,0000,34.10000,34.80000,33.50000,33.50000,15820100
10/04/2007,0000,33.50000,34.20000,33.20000,34.00000,8494900
10/05/2007,0000,34.00000,34.20000,33.00000,33.00000,7295900
10/08/2007,0000,33.40000,33.50000,32.05000,32.05000,4959900
10/09/2007,0000,32.05000,32.55000,31.60000,31.70000,3230500
10/11/2007,0000,31.70000,32.30000,31.70000,31.70000,3507700
10/12/2007,0000,31.70000,32.10000,31.45000,31.70000,3583800
10/15/2007,0000,31.80000,32.10000,30.80000,30.80000,3401200
10/16/2007,0000,30.35000,31.30000,30.35000,31.00000,3426200
10/17/2007,0000,31.00000,31.70000,30.90000,31.50000,3251200
10/18/2007,0000,31.80000,32.20000,31.70000,31.70000,3886000
10/19/2007,0000,32.45000,32.50000,31.70000,31.70000,9436200
10/22/2007,0000,30.50000,30.90000,29.70000,29.80000,4015300
10/23/2007,0000,30.00000,30.75000,30.00000,30.45000,3922900
10/24/2007,0000,30.90000,31.10000,29.90000,30.00000,3417500
10/25/2007,0000,30.10000,30.50000,29.10000,29.50000,3399000
10/26/2007,0000,29.60000,29.95000,29.50000,29.65000,2806600
10/29/2007,0000,29.95000,30.10000,29.30000,29.30000,2259800
10/30/2007,0000,29.55000,29.85000,29.25000,29.40000,2297900
10/31/2007,0000,29.50000,29.85000,29.00000,29.00000,2271800
11/01/2007,0000,29.00000,29.60000,28.90000,29.00000,3041400
11/02/2007,0000,28.30000,29.20000,28.30000,28.40000,3302300
11/05/2007,0000,28.50000,29.00000,28.00000,28.25000,2739200
11/06/2007,0000,28.30000,28.90000,27.30000,28.80000,6990400
11/07/2007,0000,29.20000,29.20000,27.75000,27.75000,3274000
11/08/2007,0000,26.00000,26.85000,25.85000,25.85000,6819800
11/09/2007,0000,25.85000,26.05000,24.05000,26.00000,8277500
11/12/2007,0000,24.50000,25.50000,24.30000,24.70000,3614200
11/13/2007,0000,24.50000,25.00000,24.00000,24.20000,4386000
11/14/2007,0000,24.90000,25.50000,24.70000,25.00000,3302300
11/15/2007,0000,25.20000,26.10000,24.80000,25.65000,6733900
11/16/2007,0000,24.90000,25.75000,24.80000,25.20000,4263200
11/19/2007,0000,25.60000,26.15000,25.50000,25.55000,4977300
11/20/2007,0000,25.00000,26.10000,25.00000,26.00000,4084900
11/21/2007,0000,26.00000,26.50000,25.00000,25.00000,4325100
11/22/2007,0000,24.60000,25.50000,24.60000,24.80000,1967400
11/23/2007,0000,25.40000,25.40000,23.50000,23.70000,2963100
11/26/2007,0000,24.40000,25.35000,24.00000,24.95000,6719800
11/27/2007,0000,24.30000,24.70000,23.80000,24.50000,3008800
11/28/2007,0000,24.55000,24.70000,23.50000,23.50000,2580500
11/29/2007,0000,24.30000,24.50000,23.80000,24.20000,3847900
11/30/2007,0000,24.50000,24.95000,24.10000,24.90000,6943700
12/03/2007,0000,25.00000,25.10000,24.30000,24.95000,2924000
12/04/2007,0000,25.00000,26.20000,24.85000,26.10000,8627500
12/05/2007,0000,26.50000,26.80000,26.00000,26.40000,7072000
12/06/2007,0000,26.70000,26.90000,25.00000,25.00000,3618600
12/07/2007,0000,25.70000,26.30000,25.50000,25.50000,3432700
12/10/2007,0000,25.80000,25.80000,25.25000,25.40000,3125100
12/11/2007,0000,25.50000,25.70000,24.70000,25.20000,4224000
12/12/2007,0000,24.10000,25.00000,24.10000,24.70000,1350000
12/13/2007,0000,24.80000,25.40000,23.00000,23.00000,4193600
12/14/2007,0000,22.00000,23.00000,21.40000,22.10000,10900400
12/17/2007,0000,21.10000,21.80000,20.60000,20.60000,4037100
12/18/2007,0000,19.20000,20.05000,19.20000,19.20000,10798200
12/19/2007,0000,19.00000,20.50000,19.00000,20.05000,9647100
12/20/2007,0000,20.30000,20.70000,19.60000,19.60000,14371200
12/21/2007,0000,20.20000,20.20000,19.30000,19.65000,4876200
12/24/2007,0000,20.20000,20.50000,20.05000,20.50000,4096900
12/25/2007,0000,20.55000,21.00000,20.20000,20.80000,4074000
12/26/2007,0000,20.50000,21.35000,20.10000,21.00000,7440500
12/27/2007,0000,21.00000,21.80000,20.90000,21.00000,10593900
12/28/2007,0000,20.80000,21.50000,20.80000,21.30000,6296900
12/31/2007,0000,21.40000,22.10000,21.30000,22.05000,6733900
01/02/2008,0000,21.95000,22.35000,21.60000,21.65000,5074100
01/03/2008,0000,21.30000,21.35000,20.75000,20.85000,4493600
01/04/2008,0000,21.00000,21.35000,20.70000,20.70000,3620700
01/07/2008,0000,20.00000,20.00000,19.30000,19.30000,3329400
01/08/2008,0000,19.00000,19.60000,18.70000,18.70000,2788100
01/09/2008,0000,17.70000,18.70000,17.45000,18.60000,6678500
01/10/2008,0000,19.00000,19.15000,18.60000,18.60000,4569700
01/11/2008,0000,18.90000,19.00000,18.60000,18.75000,3079400
01/14/2008,0000,19.00000,19.20000,17.65000,17.85000,6017600
01/15/2008,0000,18.15000,18.50000,17.90000,18.05000,6789400
01/16/2008,0000,17.90000,17.90000,16.90000,16.90000,3589200
01/17/2008,0000,16.50000,17.40000,16.15000,17.00000,4207700
01/18/2008,0000,16.80000,18.15000,16.30000,18.15000,7342600
01/21/2008,0000,18.20000,18.50000,17.65000,17.70000,6174100
01/22/2008,0000,16.50000,17.00000,16.50000,16.50000,2712000
01/23/2008,0000,16.50000,16.80000,15.35000,15.35000,7337200
01/24/2008,0000,15.55000,15.75000,14.30000,14.60000,7391600
01/25/2008,0000,15.00000,15.60000,15.00000,15.60000,3633800
01/28/2008,0000,15.55000,15.80000,15.00000,15.00000,3716400
01/29/2008,0000,15.45000,15.85000,15.25000,15.40000,2758800
01/30/2008,0000,15.75000,15.90000,15.50000,15.50000,1971800
01/31/2008,0000,15.50000,15.80000,15.35000,15.75000,2426100
02/01/2008,0000,16.00000,16.70000,16.00000,16.45000,4390300
02/12/2008,0000,16.50000,16.55000,15.80000,15.90000,2592400
02/13/2008,0000,16.60000,16.60000,15.95000,15.95000,1388000
02/14/2008,0000,16.50000,16.85000,16.30000,16.80000,2415300
02/15/2008,0000,16.30000,17.25000,16.30000,17.20000,5776300
02/18/2008,0000,17.30000,17.70000,16.85000,17.50000,5256700
02/19/2008,0000,17.30000,18.10000,17.30000,17.65000,7410000
02/20/2008,0000,17.95000,18.25000,17.50000,17.60000,8262200
02/21/2008,0000,17.95000,18.30000,17.80000,18.00000,6806700
02/22/2008,0000,17.80000,18.10000,17.70000,17.70000,2494600
02/25/2008,0000,18.00000,18.30000,17.80000,18.30000,5166500
02/26/2008,0000,18.60000,18.85000,18.30000,18.75000,11652600
02/27/2008,0000,19.20000,20.05000,19.20000,20.05000,8857900
02/29/2008,0000,20.05000,20.50000,20.00000,20.10000,11281900
03/03/2008,0000,19.55000,19.70000,18.80000,19.00000,4828400
03/04/2008,0000,19.00000,19.60000,18.80000,19.45000,3828400
03/05/2008,0000,19.45000,19.75000,19.00000,19.00000,3392500
03/06/2008,0000,19.25000,20.20000,19.20000,20.15000,6090400
03/07/2008,0000,19.85000,20.50000,19.60000,19.95000,14456000
03/10/2008,0000,19.80000,19.85000,19.10000,19.10000,2940300
03/11/2008,0000,18.80000,19.40000,18.75000,19.25000,2065300
03/12/2008,0000,19.70000,20.35000,19.55000,20.00000,8481800
03/13/2008,0000,19.90000,19.90000,19.00000,19.05000,2897900
03/14/2008,0000,19.40000,19.45000,18.80000,18.80000,1904400
03/17/2008,0000,18.20000,18.50000,17.90000,18.00000,2234800
03/18/2008,0000,18.20000,18.30000,17.95000,18.20000,1164100
03/19/2008,0000,18.50000,18.65000,18.00000,18.20000,1747800
03/20/2008,0000,18.35000,18.50000,18.15000,18.30000,1501100
03/21/2008,0000,18.60000,18.80000,18.50000,18.80000,1601100
03/24/2008,0000,19.85000,19.85000,19.10000,19.30000,2395700
03/25/2008,0000,19.50000,19.75000,19.20000,19.20000,2446800
03/26/2008,0000,19.40000,19.50000,18.60000,18.60000,2183700
03/27/2008,0000,18.60000,19.00000,18.50000,18.65000,2303300
03/28/2008,0000,18.70000,19.30000,18.70000,19.20000,2227200
03/31/2008,0000,19.40000,19.40000,19.05000,19.05000,1217400
04/01/2008,0000,19.20000,19.70000,19.10000,19.35000,3252300
04/02/2008,0000,19.85000,19.90000,19.55000,19.60000,2999000
04/03/2008,0000,19.80000,20.35000,19.60000,20.20000,6564300
04/07/2008,0000,20.50000,20.50000,19.75000,19.95000,3395700
04/08/2008,0000,19.85000,19.95000,19.60000,19.60000,1829400
04/09/2008,0000,19.60000,19.80000,19.20000,19.35000,1990200
04/10/2008,0000,19.55000,19.75000,19.30000,19.60000,1527200
04/11/2008,0000,19.70000,20.10000,19.60000,19.60000,4294700
04/14/2008,0000,19.60000,20.00000,19.15000,19.75000,4941500
04/15/2008,0000,21.10000,21.10000,20.50000,21.10000,16903900
04/16/2008,0000,21.35000,21.35000,20.60000,20.75000,11180800
04/17/2008,0000,21.20000,21.25000,20.55000,20.55000,5641500
04/18/2008,0000,20.70000,20.80000,20.50000,20.80000,2910900
04/21/2008,0000,21.15000,21.90000,20.80000,21.60000,8973100
04/22/2008,0000,21.75000,21.75000,21.15000,21.15000,3451200
04/23/2008,0000,21.10000,21.50000,21.05000,21.15000,2996800
04/24/2008,0000,21.25000,21.75000,21.15000,21.20000,5829500
04/25/2008,0000,21.30000,21.65000,20.70000,20.80000,3975100
04/28/2008,0000,20.90000,21.20000,20.40000,20.40000,2439200
04/29/2008,0000,20.45000,20.65000,20.20000,20.25000,1995700
04/30/2008,0000,20.35000,20.50000,20.15000,20.15000,1546800
05/02/2008,0000,20.30000,20.50000,19.70000,19.85000,2092400
05/05/2008,0000,19.70000,20.10000,19.70000,19.80000,1709800
05/06/2008,0000,19.80000,20.15000,19.70000,20.15000,1600000
05/07/2008,0000,20.30000,20.75000,20.15000,20.40000,2518500
05/08/2008,0000,20.40000,20.70000,20.05000,20.05000,1602200
05/09/2008,0000,20.40000,20.75000,20.05000,20.40000,4324000
05/12/2008,0000,20.50000,20.60000,19.90000,20.00000,1823900
05/13/2008,0000,20.15000,20.30000,20.00000,20.00000,2050000
05/14/2008,0000,20.20000,20.45000,20.00000,20.10000,2105500
05/15/2008,0000,20.15000,20.65000,20.15000,20.40000,4104500
05/16/2008,0000,20.70000,20.70000,20.35000,20.40000,3309900
05/19/2008,0000,20.40000,21.10000,20.40000,20.95000,4812100
05/20/2008,0000,21.10000,21.25000,20.30000,20.30000,4118600
05/21/2008,0000,20.30000,20.80000,20.00000,20.40000,2739200
05/22/2008,0000,20.10000,20.50000,20.10000,20.20000,1818500
05/23/2008,0000,20.35000,20.50000,19.80000,19.80000,2376100
05/26/2008,0000,19.90000,19.90000,18.90000,18.90000,2196800
05/27/2008,0000,19.00000,19.30000,18.80000,19.00000,1345700
05/28/2008,0000,19.10000,19.20000,18.75000,18.75000,1197800
05/29/2008,0000,19.00000,19.10000,18.45000,18.45000,952200
05/30/2008,0000,18.50000,18.75000,18.05000,18.05000,1154300
06/02/2008,0000,18.10000,19.30000,18.10000,18.75000,1990200
06/03/2008,0000,18.75000,18.90000,18.50000,18.55000,614100
06/04/2008,0000,18.60000,18.80000,18.55000,18.65000,876100
06/05/2008,0000,18.80000,19.10000,18.60000,19.05000,1606500
06/06/2008,0000,19.20000,20.35000,19.20000,20.25000,8343800
06/09/2008,0000,19.30000,20.00000,19.30000,20.00000,4079500
06/10/2008,0000,19.60000,20.20000,19.05000,19.05000,7077400
06/11/2008,0000,19.15000,19.35000,18.45000,18.45000,2288100
06/12/2008,0000,18.20000,18.30000,17.20000,17.20000,2783800
06/13/2008,0000,17.30000,17.70000,17.20000,17.30000,3577300
06/16/2008,0000,17.60000,17.95000,17.40000,17.45000,1696800
06/17/2008,0000,17.45000,17.60000,17.20000,17.60000,1441300
06/18/2008,0000,17.60000,18.00000,17.50000,17.75000,1267400
06/19/2008,0000,17.50000,17.55000,17.20000,17.30000,703200
06/20/2008,0000,17.50000,17.60000,17.10000,17.25000,991300
06/23/2008,0000,16.60000,16.90000,16.50000,16.85000,1521800
06/24/2008,0000,16.60000,17.15000,15.70000,15.70000,2656600
06/25/2008,0000,15.05000,15.70000,14.70000,15.70000,3811000
06/26/2008,0000,15.70000,16.15000,15.55000,15.80000,1445700
06/27/2008,0000,14.70000,15.10000,14.70000,14.70000,3003300
06/30/2008,0000,14.70000,15.00000,14.10000,14.40000,2202200
07/01/2008,0000,14.25000,14.55000,13.70000,13.70000,3511000
07/02/2008,0000,13.80000,14.60000,13.60000,14.30000,2796800
07/03/2008,0000,14.00000,15.20000,13.70000,15.05000,2287000
07/04/2008,0000,15.05000,15.25000,14.60000,14.60000,1704400
07/07/2008,0000,15.10000,15.20000,14.60000,15.20000,1921800
07/08/2008,0000,15.00000,15.25000,14.30000,14.40000,3157700
07/09/2008,0000,14.80000,15.05000,14.40000,14.40000,2264200
07/10/2008,0000,13.60000,14.60000,13.60000,14.15000,1943500
07/11/2008,0000,14.40000,14.95000,14.30000,14.80000,2171800
07/14/2008,0000,14.80000,14.85000,14.50000,14.55000,1484800
07/15/2008,0000,14.50000,14.50000,13.55000,13.60000,2941400
07/16/2008,0000,13.70000,13.85000,12.70000,12.70000,6316500
07/17/2008,0000,11.45000,11.75000,11.30000,11.75000,3918000
07/18/2008,0000,12.40000,12.40000,11.50000,11.75000,3275000
07/21/2008,0000,11.90000,12.20000,11.80000,12.15000,1726000
07/22/2008,0000,12.00000,12.20000,11.80000,12.15000,1228000
07/23/2008,0000,12.40000,12.80000,12.30000,12.80000,1668000
07/24/2008,0000,13.00000,13.30000,12.70000,13.15000,2106000
07/25/2008,0000,12.70000,12.90000,12.65000,12.75000,916000
07/29/2008,0000,12.40000,12.50000,12.15000,12.20000,1356000
07/30/2008,0000,12.50000,12.55000,12.20000,12.25000,880000
07/31/2008,0000,12.40000,12.55000,11.85000,11.90000,1461000
08/01/2008,0000,11.60000,11.80000,11.50000,11.65000,1224000
08/04/2008,0000,11.60000,11.85000,11.50000,11.50000,750000
08/05/2008,0000,11.50000,11.80000,11.40000,11.65000,1492000
08/06/2008,0000,11.90000,12.20000,11.85000,12.15000,1386000
08/07/2008,0000,12.15000,12.40000,12.00000,12.00000,1263000
08/08/2008,0000,11.90000,12.80000,11.90000,12.80000,5364000
08/11/2008,0000,13.20000,13.60000,13.00000,13.00000,4074000
08/12/2008,0000,13.15000,13.25000,12.90000,13.00000,2780000
08/13/2008,0000,13.20000,13.90000,13.05000,13.90000,6422000
08/14/2008,0000,14.00000,14.60000,13.65000,14.20000,7201000
08/15/2008,0000,14.30000,14.50000,13.60000,13.70000,3719000
08/18/2008,0000,13.90000,13.90000,13.00000,13.05000,2400000
08/19/2008,0000,12.70000,13.25000,12.50000,13.05000,2569000
08/20/2008,0000,12.90000,13.50000,12.90000,13.50000,2353000
08/21/2008,0000,13.45000,13.45000,13.10000,13.10000,1592000
08/22/2008,0000,13.10000,13.25000,12.85000,12.90000,1385000
08/25/2008,0000,13.20000,13.25000,13.00000,13.00000,897000
08/26/2008,0000,12.90000,13.00000,12.75000,12.95000,770000
08/27/2008,0000,12.80000,13.40000,12.80000,13.25000,1493000
08/28/2008,0000,13.40000,13.55000,13.00000,13.05000,1574000
08/29/2008,0000,13.30000,13.35000,13.05000,13.05000,1126000
09/01/2008,0000,13.00000,13.05000,12.40000,12.40000,1364000
09/02/2008,0000,12.40000,12.55000,11.80000,12.10000,1250000
09/03/2008,0000,12.30000,12.30000,11.30000,11.30000,2343000
09/04/2008,0000,11.00000,11.30000,10.55000,10.60000,4495000
09/05/2008,0000,10.00000,10.45000,9.91000,10.20000,3642000
09/08/2008,0000,10.50000,10.90000,10.50000,10.90000,1362000
09/09/2008,0000,10.90000,10.90000,10.15000,10.45000,2258000
09/10/2008,0000,10.15000,11.00000,10.15000,10.95000,2745000
09/11/2008,0000,10.75000,10.95000,10.35000,10.50000,2149000
09/12/2008,0000,10.70000,10.95000,10.05000,10.75000,3181000
09/15/2008,0000,10.40000,10.45000,10.00000,10.00000,2702000
09/16/2008,0000,9.30000,9.45000,9.30000,9.30000,1329000
09/17/2008,0000,9.00000,9.78000,8.65000,8.99000,6025000
09/18/2008,0000,8.37000,8.55000,8.37000,8.50000,3885000
09/19/2008,0000,8.85000,9.09000,8.70000,9.09000,2350000
09/22/2008,0000,9.72000,9.72000,9.40000,9.72000,2053000
09/23/2008,0000,9.52000,10.40000,9.36000,10.40000,2387000
09/24/2008,0000,10.50000,10.95000,10.30000,10.55000,2674000
09/25/2008,0000,10.40000,10.75000,10.30000,10.30000,1576000
09/26/2008,0000,10.45000,10.50000,9.60000,9.60000,1330000
09/30/2008,0000,8.93000,9.40000,8.93000,9.40000,1567000
10/01/2008,0000,9.70000,9.83000,9.40000,9.59000,1475000
10/02/2008,0000,9.60000,9.88000,9.52000,9.53000,890000
10/03/2008,0000,9.26000,9.83000,9.10000,9.80000,862000
10/06/2008,0000,9.35000,9.69000,9.20000,9.47000,732000
10/07/2008,0000,8.90000,9.43000,8.90000,9.37000,1095000
10/08/2008,0000,9.10000,9.25000,8.72000,9.00000,1373000
10/09/2008,0000,8.80000,9.10000,8.40000,9.00000,1281000
10/13/2008,0000,8.69000,8.82000,8.69000,8.69000,819000
10/14/2008,0000,9.29000,9.29000,9.00000,9.29000,1584000
10/15/2008,0000,9.12000,9.20000,9.00000,9.18000,831000
10/16/2008,0000,8.86000,8.96000,8.86000,8.86000,835000
10/17/2008,0000,9.00000,9.00000,8.55000,8.66000,946000
10/20/2008,0000,8.40000,8.74000,8.36000,8.72000,983000
10/21/2008,0000,8.90000,9.15000,8.89000,9.00000,1036000
10/22/2008,0000,8.80000,9.00000,8.70000,8.80000,657000
10/23/2008,0000,8.50000,8.54000,8.50000,8.50000,689000
10/24/2008,0000,8.22000,8.29000,8.21000,8.21000,427000
10/27/2008,0000,7.64000,7.78000,7.64000,7.64000,995000
10/28/2008,0000,7.11000,8.00000,7.11000,8.00000,2089000
10/29/2008,0000,8.55000,8.55000,7.62000,8.00000,1128000
10/30/2008,0000,8.00000,8.56000,7.86000,8.50000,1568000
10/31/2008,0000,8.25000,8.52000,8.20000,8.35000,1945000
11/03/2008,0000,8.35000,8.70000,8.30000,8.55000,1510000
11/04/2008,0000,8.55000,8.55000,8.17000,8.32000,904000
11/05/2008,0000,8.33000,8.65000,8.33000,8.39000,1045000
11/06/2008,0000,7.81000,8.10000,7.81000,7.81000,937000
11/07/2008,0000,7.27000,7.98000,7.27000,7.80000,830000
11/10/2008,0000,7.90000,7.94000,7.80000,7.80000,620000
11/11/2008,0000,7.77000,7.88000,7.50000,7.64000,483000
11/12/2008,0000,7.54000,7.70000,7.50000,7.59000,533000
11/13/2008,0000,7.40000,7.59000,7.06000,7.59000,1435000
11/14/2008,0000,7.41000,7.59000,7.06000,7.30000,1450000
11/17/2008,0000,7.10000,7.10000,6.79000,6.84000,1450000
11/18/2008,0000,6.37000,6.58000,6.37000,6.58000,2000000
11/19/2008,0000,6.30000,6.58000,6.21000,6.55000,1165000
11/20/2008,0000,6.10000,6.50000,6.10000,6.50000,1282000
11/21/2008,0000,6.10000,6.50000,6.05000,6.49000,1481000
11/24/2008,0000,6.49000,6.60000,6.06000,6.20000,919000
11/25/2008,0000,6.40000,6.50000,6.20000,6.20000,1107000
11/26/2008,0000,6.30000,6.40000,6.13000,6.20000,838000
11/27/2008,0000,6.34000,6.63000,6.33000,6.63000,1559000
11/28/2008,0000,6.71000,7.07000,6.71000,7.05000,2879000
12/01/2008,0000,7.05000,7.24000,6.85000,7.20000,1542000
12/02/2008,0000,6.72000,7.00000,6.70000,6.75000,1440000
12/03/2008,0000,6.80000,6.98000,6.66000,6.75000,1100000
12/04/2008,0000,6.90000,6.90000,6.53000,6.53000,645000
12/05/2008,0000,6.58000,6.58000,6.31000,6.45000,1092000
12/08/2008,0000,6.46000,6.83000,6.46000,6.80000,886000
12/09/2008,0000,6.91000,7.09000,6.81000,6.90000,1378000
12/10/2008,0000,6.90000,7.32000,6.82000,7.30000,2245000
12/11/2008,0000,7.36000,7.68000,7.29000,7.62000,3119000
12/12/2008,0000,7.70000,7.75000,7.09000,7.20000,2518000
12/15/2008,0000,7.40000,7.60000,7.30000,7.54000,1750000
12/16/2008,0000,7.32000,7.45000,7.20000,7.38000,969000
12/17/2008,0000,7.48000,7.57000,7.30000,7.30000,1271000
12/18/2008,0000,7.28000,7.30000,7.10000,7.18000,1052000
12/19/2008,0000,7.00000,7.30000,7.00000,7.29000,1182000
12/22/2008,0000,7.28000,7.36000,6.90000,6.90000,703000
12/23/2008,0000,6.85000,6.85000,6.53000,6.60000,885000
12/24/2008,0000,6.60000,6.92000,6.50000,6.75000,301000
12/25/2008,0000,6.80000,6.84000,6.75000,6.77000,612000
12/26/2008,0000,6.69000,6.84000,6.66000,6.81000,548000
12/29/2008,0000,6.75000,7.28000,6.72000,7.28000,1986000
12/30/2008,0000,7.50000,7.78000,7.50000,7.78000,4499000
12/31/2008,0000,7.85000,7.85000,7.65000,7.75000,5715000
01/05/2009,0000,7.95000,7.95000,7.70000,7.72000,2748000
01/06/2009,0000,7.66000,7.85000,7.60000,7.72000,2183000
01/07/2009,0000,7.72000,8.07000,7.72000,7.85000,3505000
01/08/2009,0000,7.55000,7.71000,7.31000,7.45000,1555000
01/09/2009,0000,7.45000,7.68000,7.35000,7.44000,1638000
01/12/2009,0000,7.30000,7.42000,7.10000,7.13000,526000
01/13/2009,0000,7.04000,7.25000,7.04000,7.15000,555000
01/14/2009,0000,7.16000,7.33000,7.16000,7.28000,849000
01/15/2009,0000,7.18000,7.18000,6.82000,6.87000,639000
01/16/2009,0000,6.95000,6.95000,6.87000,6.93000,610000
01/19/2009,0000,7.45000,7.48000,7.10000,7.14000,532000
01/20/2009,0000,7.01000,7.16000,6.90000,6.94000,484000
01/21/2009,0000,6.70000,6.94000,6.70000,6.93000,866000
02/02/2009,0000,6.94000,7.05000,6.84000,6.92000,477000
02/03/2009,0000,6.99000,7.24000,6.99000,7.20000,492000
02/04/2009,0000,7.25000,7.60000,7.10000,7.58000,1209000
02/05/2009,0000,7.50000,7.77000,7.35000,7.51000,2183000
02/06/2009,0000,7.58000,7.81000,7.51000,7.54000,2252000
02/09/2009,0000,7.70000,7.80000,7.54000,7.60000,2251000
02/10/2009,0000,7.60000,7.79000,7.60000,7.66000,1370000
02/11/2009,0000,7.32000,7.74000,7.32000,7.72000,1254000
02/12/2009,0000,7.73000,7.95000,7.50000,7.50000,1894000
02/13/2009,0000,7.66000,7.70000,7.55000,7.68000,1191000
02/16/2009,0000,7.71000,7.95000,7.71000,7.77000,1494000
02/17/2009,0000,7.77000,7.81000,7.49000,7.49000,1065000
02/18/2009,0000,7.25000,7.48000,7.25000,7.41000,587000
02/19/2009,0000,7.39000,7.50000,7.26000,7.43000,1020000
02/20/2009,0000,7.85000,7.95000,7.71000,7.73000,7941000
02/23/2009,0000,7.70000,8.07000,7.60000,8.04000,4026000
02/24/2009,0000,7.80000,8.50000,7.80000,8.35000,4638000
02/25/2009,0000,8.35000,8.60000,8.30000,8.30000,4120000
02/26/2009,0000,8.35000,8.45000,8.00000,8.00000,2526000
02/27/2009,0000,8.14000,8.55000,8.05000,8.55000,3028000
03/02/2009,0000,8.57000,8.95000,8.57000,8.90000,4485000
03/03/2009,0000,8.80000,8.80000,8.30000,8.75000,1934000
03/04/2009,0000,8.45000,9.25000,8.45000,9.20000,3550000
03/05/2009,0000,9.30000,9.52000,9.00000,9.30000,3825000
03/06/2009,0000,9.30000,9.55000,9.12000,9.50000,3197000
03/09/2009,0000,9.52000,9.61000,9.35000,9.35000,2223000
03/10/2009,0000,9.31000,9.66000,9.31000,9.50000,2902000
03/11/2009,0000,9.65000,9.70000,9.37000,9.37000,2274000
03/12/2009,0000,9.50000,9.70000,9.29000,9.45000,3548000
03/13/2009,0000,9.69000,10.10000,9.55000,10.00000,2971000
03/16/2009,0000,10.10000,10.65000,9.92000,10.50000,5217000
03/17/2009,0000,10.15000,10.40000,10.00000,10.05000,1949000
03/18/2009,0000,10.15000,10.30000,9.86000,10.00000,2369000
03/19/2009,0000,10.00000,10.40000,10.00000,10.30000,2869000
03/20/2009,0000,10.30000,10.30000,9.89000,9.89000,1377000
03/23/2009,0000,10.00000,10.15000,9.91000,10.05000,715000
03/24/2009,0000,10.25000,10.35000,10.05000,10.10000,2501000
03/25/2009,0000,10.15000,10.50000,10.10000,10.50000,2006000
03/26/2009,0000,10.60000,10.75000,10.30000,10.45000,2764000
03/27/2009,0000,10.60000,10.85000,10.50000,10.50000,2742000
03/30/2009,0000,10.50000,10.70000,10.10000,10.10000,1555000
03/31/2009,0000,10.00000,10.35000,9.70000,10.00000,1691000
04/01/2009,0000,10.10000,10.55000,10.05000,10.40000,3063000
04/02/2009,0000,10.55000,10.75000,10.30000,10.30000,2322000
04/03/2009,0000,10.65000,10.65000,10.25000,10.40000,1755000
04/06/2009,0000,10.40000,10.70000,10.20000,10.40000,1984000
04/07/2009,0000,10.30000,10.50000,10.25000,10.50000,1085000
04/08/2009,0000,10.30000,10.65000,10.30000,10.30000,1728000
04/09/2009,0000,10.50000,11.00000,10.50000,11.00000,4350000
04/10/2009,0000,11.25000,11.45000,11.00000,11.20000,5416000
04/13/2009,0000,11.20000,11.50000,11.20000,11.30000,1833000
04/14/2009,0000,11.35000,11.75000,11.25000,11.50000,2344000
04/15/2009,0000,11.50000,11.80000,11.35000,11.55000,2164000
04/16/2009,0000,11.75000,11.85000,11.55000,11.70000,3065000
04/17/2009,0000,11.70000,11.75000,10.90000,10.90000,3485000
04/20/2009,0000,10.50000,10.70000,10.15000,10.20000,1777000
04/21/2009,0000,9.60000,10.50000,9.60000,10.45000,1742000
04/22/2009,0000,10.50000,10.70000,10.45000,10.50000,1682000
04/23/2009,0000,10.50000,10.85000,10.30000,10.60000,1946000
04/24/2009,0000,10.60000,11.05000,10.60000,10.60000,1671000
04/27/2009,0000,11.30000,11.30000,10.85000,11.15000,7307000
04/28/2009,0000,11.10000,11.10000,10.40000,10.40000,3643000
04/29/2009,0000,10.00000,10.70000,10.00000,10.60000,2203000
04/30/2009,0000,11.00000,11.30000,10.95000,11.30000,3013000
05/04/2009,0000,12.05000,12.05000,12.05000,12.05000,2266000
05/05/2009,0000,12.85000,12.85000,12.70000,12.85000,14756000
05/06/2009,0000,13.20000,13.70000,12.90000,13.70000,9208000
05/07/2009,0000,14.20000,14.65000,13.90000,14.65000,10928000
05/08/2009,0000,14.40000,15.00000,14.10000,14.55000,6084000
05/11/2009,0000,14.75000,15.35000,14.60000,14.85000,7883000
05/12/2009,0000,14.60000,14.70000,14.00000,14.35000,5710000
05/13/2009,0000,14.40000,15.35000,14.40000,15.35000,9286000
05/14/2009,0000,15.10000,15.85000,14.75000,15.60000,8240000
05/15/2009,0000,15.75000,16.00000,15.25000,15.35000,6252000
05/18/2009,0000,15.20000,16.40000,14.80000,16.00000,8659000
05/19/2009,0000,16.40000,17.10000,15.85000,17.10000,12784000
05/20/2009,0000,17.20000,17.60000,16.70000,17.10000,22103000
05/21/2009,0000,16.50000,17.50000,16.50000,17.20000,7730000
05/22/2009,0000,16.65000,17.45000,16.65000,16.90000,4785000
05/25/2009,0000,17.40000,17.45000,16.60000,16.75000,4188000
05/26/2009,0000,16.60000,16.95000,15.70000,16.00000,5440000
05/27/2009,0000,16.20000,16.85000,16.05000,16.65000,4617000
06/01/2009,0000,16.65000,16.75000,16.35000,16.45000,2963000
06/02/2009,0000,16.50000,16.80000,15.80000,15.80000,3342000
06/03/2009,0000,15.60000,16.30000,15.60000,15.85000,3287000
06/04/2009,0000,15.90000,16.15000,15.80000,15.95000,1990000
06/05/2009,0000,16.10000,16.40000,16.00000,16.05000,1940000
06/08/2009,0000,16.30000,16.30000,15.40000,15.50000,1676000
06/09/2009,0000,15.55000,15.60000,14.45000,14.45000,2666000
06/10/2009,0000,14.45000,14.70000,13.75000,14.30000,2349000
06/11/2009,0000,14.25000,15.10000,14.10000,15.10000,2390000
06/12/2009,0000,15.10000,15.30000,14.80000,14.80000,2254000
06/15/2009,0000,14.60000,14.80000,13.80000,13.80000,1773000
06/16/2009,0000,13.80000,14.45000,13.65000,14.30000,1386000
06/17/2009,0000,14.40000,15.30000,14.25000,15.30000,3159000
06/18/2009,0000,15.55000,15.80000,14.90000,15.15000,6198000
06/19/2009,0000,15.35000,15.65000,14.80000,15.35000,5541000
06/22/2009,0000,15.35000,15.55000,15.10000,15.45000,1935000
06/23/2009,0000,15.10000,15.70000,15.00000,15.20000,3277000
06/24/2009,0000,15.25000,15.60000,15.20000,15.25000,2884000
06/25/2009,0000,15.35000,15.60000,15.30000,15.30000,1760000
06/26/2009,0000,15.40000,16.10000,15.40000,15.70000,3811000
06/29/2009,0000,16.00000,16.00000,15.45000,15.45000,2532000
06/30/2009,0000,15.60000,15.80000,15.40000,15.45000,1418000
07/01/2009,0000,15.35000,16.20000,15.35000,16.05000,2962000
07/02/2009,0000,16.10000,16.30000,15.80000,16.00000,3279000
07/03/2009,0000,15.85000,16.25000,15.65000,16.00000,2528000
07/06/2009,0000,16.05000,16.40000,16.00000,16.20000,2183000
07/07/2009,0000,16.30000,16.90000,16.20000,16.50000,5808000
07/08/2009,0000,16.30000,16.70000,16.20000,16.25000,3468000
07/09/2009,0000,16.40000,17.10000,16.30000,17.10000,7542000
07/10/2009,0000,17.30000,17.60000,17.00000,17.05000,8134000
07/13/2009,0000,17.10000,17.20000,16.25000,16.25000,3863000
07/14/2009,0000,16.45000,16.60000,16.40000,16.55000,2220000
07/15/2009,0000,16.75000,17.10000,16.75000,17.00000,3971000
07/16/2009,0000,17.25000,17.45000,17.10000,17.30000,8237000
07/17/2009,0000,16.70000,16.75000,16.40000,16.55000,7546000
07/20/2009,0000,16.70000,17.15000,16.60000,16.85000,4856000
07/21/2009,0000,16.90000,18.00000,16.65000,18.00000,16964000
07/22/2009,0000,18.15000,19.25000,18.10000,19.25000,24636000
07/23/2009,0000,19.80000,19.95000,19.30000,19.55000,16400000
07/24/2009,0000,19.65000,20.20000,19.05000,19.05000,8443000
07/27/2009,0000,19.50000,19.65000,19.20000,19.20000,4565000
07/28/2009,0000,19.30000,20.35000,19.30000,19.80000,8453000
07/29/2009,0000,19.80000,20.15000,19.35000,19.65000,9210000
07/30/2009,0000,19.60000,20.50000,19.15000,20.20000,13755000
07/31/2009,0000,20.40000,21.30000,20.40000,20.50000,13232000
08/03/2009,0000,20.40000,20.40000,19.85000,19.85000,6779000
08/04/2009,0000,20.05000,21.20000,18.50000,21.20000,23380000
08/05/2009,0000,21.35000,21.50000,20.00000,20.40000,33250000
08/06/2009,0000,20.00000,20.20000,19.30000,19.50000,7104000
08/10/2009,0000,19.25000,20.30000,19.25000,20.00000,4097000
08/11/2009,0000,20.30000,20.30000,19.80000,20.00000,4130000
08/12/2009,0000,19.85000,21.15000,19.80000,20.85000,8895000
08/13/2009,0000,20.90000,22.25000,20.85000,22.25000,18665000
08/14/2009,0000,22.65000,22.90000,21.80000,21.85000,12213000
08/17/2009,0000,21.85000,22.05000,21.00000,21.00000,5828000
08/18/2009,0000,20.65000,21.30000,20.15000,20.40000,6385000
08/19/2009,0000,20.65000,20.85000,20.40000,20.40000,3181000
08/20/2009,0000,20.50000,20.50000,19.65000,19.80000,4416000
08/21/2009,0000,20.05000,20.50000,19.50000,19.60000,4988000
08/24/2009,0000,20.30000,20.40000,19.90000,20.20000,3176000
08/25/2009,0000,20.20000,21.20000,20.20000,20.90000,6448000
08/26/2009,0000,20.80000,20.95000,20.30000,20.50000,4117000
08/27/2009,0000,20.30000,21.90000,20.15000,21.90000,15352000
08/28/2009,0000,21.80000,22.40000,21.50000,21.85000,13309000
08/31/2009,0000,22.00000,22.05000,20.50000,20.90000,16473000
09/01/2009,0000,20.90000,21.60000,20.70000,21.50000,15742000
09/02/2009,0000,21.10000,21.70000,21.10000,21.20000,7258000
09/03/2009,0000,21.30000,21.75000,21.15000,21.30000,7286000
09/04/2009,0000,21.60000,22.10000,21.40000,21.70000,10883000
09/07/2009,0000,22.00000,22.30000,21.70000,21.85000,8921000
09/08/2009,0000,22.20000,22.30000,21.55000,21.70000,9927000
09/09/2009,0000,21.75000,21.90000,21.20000,21.30000,6197000
09/10/2009,0000,21.50000,21.65000,20.30000,20.50000,9100000
09/11/2009,0000,20.70000,21.10000,20.50000,20.95000,8834000
09/14/2009,0000,20.95000,21.10000,20.75000,20.95000,5038000
09/15/2009,0000,21.10000,21.40000,21.05000,21.20000,3693000
09/16/2009,0000,21.50000,21.90000,21.35000,21.70000,10642000
09/17/2009,0000,21.95000,22.00000,21.45000,21.55000,8580000
09/18/2009,0000,21.50000,22.20000,21.30000,22.00000,13330000
09/21/2009,0000,22.20000,22.60000,22.05000,22.10000,8907000
09/22/2009,0000,22.35000,22.40000,22.00000,22.05000,6819000
09/23/2009,0000,22.10000,22.35000,20.85000,21.20000,7295000
09/24/2009,0000,21.00000,21.50000,21.00000,21.30000,4517000
09/25/2009,0000,21.20000,22.05000,21.10000,21.65000,10359000
09/28/2009,0000,21.60000,21.65000,21.20000,21.20000,4588000
09/29/2009,0000,21.35000,22.05000,21.30000,22.05000,12609000
09/30/2009,0000,22.40000,23.10000,22.25000,22.30000,25058000
10/01/2009,0000,22.45000,22.65000,21.80000,22.00000,6910000
10/02/2009,0000,21.80000,21.95000,21.50000,21.55000,3946000
10/05/2009,0000,21.70000,22.30000,21.60000,22.00000,5235000
10/06/2009,0000,22.25000,22.90000,22.20000,22.40000,13946000
10/07/2009,0000,22.70000,22.75000,22.20000,22.25000,6527000
10/08/2009,0000,22.35000,22.60000,22.20000,22.20000,7633000
10/09/2009,0000,22.60000,23.75000,22.35000,23.75000,34506000
10/12/2009,0000,24.30000,24.65000,24.05000,24.25000,23947000
10/13/2009,0000,24.00000,25.35000,23.75000,24.95000,19120000
10/14/2009,0000,25.35000,26.65000,25.30000,26.60000,25771000
10/15/2009,0000,26.70000,27.00000,25.80000,26.20000,21545000
10/16/2009,0000,26.30000,27.30000,26.20000,26.90000,18793000
10/19/2009,0000,27.20000,27.70000,26.90000,27.60000,16156000
10/20/2009,0000,27.90000,28.35000,27.25000,28.35000,20383000
10/21/2009,0000,28.50000,29.40000,28.45000,29.15000,26831000
10/22/2009,0000,30.00000,30.00000,28.85000,29.10000,24599000
10/23/2009,0000,29.40000,29.45000,28.80000,28.80000,13459000
10/26/2009,0000,28.95000,29.00000,27.90000,28.15000,12188000
10/27/2009,0000,28.15000,28.80000,28.15000,28.35000,14219000
10/28/2009,0000,28.35000,28.70000,27.00000,27.10000,8129000
10/29/2009,0000,26.20000,28.10000,25.80000,28.05000,15261000
10/30/2009,0000,28.75000,29.40000,28.20000,28.40000,20414000
11/02/2009,0000,27.90000,29.00000,27.80000,28.50000,9864000
11/03/2009,0000,28.80000,28.80000,28.35000,28.65000,6922000
11/04/2009,0000,28.85000,29.70000,28.85000,29.00000,11648000
11/05/2009,0000,29.40000,29.70000,28.90000,28.90000,10588000
11/06/2009,0000,29.40000,29.45000,28.00000,28.35000,12161000
11/09/2009,0000,28.50000,28.85000,28.35000,28.40000,6072000
11/10/2009,0000,28.80000,29.70000,28.70000,29.40000,18127000
11/11/2009,0000,30.00000,30.35000,29.50000,29.85000,21418000
11/12/2009,0000,29.85000,30.00000,29.55000,29.55000,7611000
11/13/2009,0000,29.55000,30.25000,29.30000,29.55000,8390000
11/16/2009,0000,29.65000,29.90000,29.20000,29.55000,7745000
11/17/2009,0000,29.70000,29.75000,28.55000,28.60000,8456000
11/18/2009,0000,28.65000,29.05000,28.60000,28.80000,4461000
11/19/2009,0000,28.50000,29.45000,28.50000,28.95000,8068000
11/20/2009,0000,28.80000,29.05000,28.60000,28.60000,3441000
11/23/2009,0000,28.50000,28.90000,28.15000,28.20000,4526000
11/24/2009,0000,28.40000,29.05000,28.40000,28.50000,4588000
11/25/2009,0000,28.80000,29.15000,28.50000,28.85000,5007000
11/26/2009,0000,29.40000,29.50000,28.80000,28.90000,6168000
11/27/2009,0000,28.30000,28.60000,27.50000,27.50000,6606000
11/30/2009,0000,27.85000,28.35000,27.80000,27.90000,3872000
12/01/2009,0000,28.10000,28.20000,27.65000,27.90000,2688000
12/02/2009,0000,28.00000,28.40000,27.90000,27.90000,3107000
12/03/2009,0000,28.20000,28.30000,27.70000,27.70000,2887000
12/04/2009,0000,28.00000,28.65000,27.90000,28.05000,5551000
12/07/2009,0000,28.20000,29.25000,28.20000,29.20000,8544000
12/08/2009,0000,29.40000,30.15000,29.20000,29.50000,18212000
12/09/2009,0000,29.50000,31.55000,29.20000,31.55000,32551000
12/11/2009,0000,30.20000,31.50000,30.20000,30.80000,15979000
12/14/2009,0000,30.80000,31.35000,30.40000,30.50000,7008000
12/15/2009,0000,30.90000,31.05000,30.30000,30.40000,5836000
12/16/2009,0000,30.40000,30.70000,29.90000,30.10000,4679000
12/17/2009,0000,30.40000,30.60000,29.15000,29.15000,5764000
12/18/2009,0000,29.00000,29.20000,28.60000,29.15000,2976000
12/21/2009,0000,29.65000,30.30000,29.20000,30.00000,4667000
12/22/2009,0000,30.30000,30.80000,30.00000,30.40000,8497000
12/23/2009,0000,30.70000,30.75000,29.95000,30.15000,4524000
12/25/2009,0000,29.80000,30.60000,29.70000,30.40000,6750000
12/28/2009,0000,30.55000,31.35000,30.30000,31.35000,18350000
12/29/2009,0000,31.45000,31.75000,31.10000,31.15000,17392572
