DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,196.50000,196.50000,196.50000,196.50000,316900
04/03/2007,0000,210.00000,210.00000,210.00000,210.00000,309400
04/04/2007,0000,224.50000,224.50000,195.50000,195.50000,820200
04/09/2007,0000,182.00000,182.00000,182.00000,182.00000,458200
04/10/2007,0000,169.50000,169.50000,169.50000,169.50000,49200
04/11/2007,0000,158.00000,158.00000,158.00000,158.00000,35300
04/12/2007,0000,147.00000,168.50000,147.00000,162.50000,1230300
04/13/2007,0000,151.50000,151.50000,151.50000,151.50000,131700
04/16/2007,0000,131.50000,131.50000,131.50000,131.50000,19200
04/17/2007,0000,122.50000,122.50000,122.50000,122.50000,21400
04/18/2007,0000,114.00000,114.00000,114.00000,114.00000,6400
04/19/2007,0000,106.50000,117.00000,106.50000,115.00000,3864300
04/20/2007,0000,115.00000,123.00000,113.50000,123.00000,1123200
04/23/2007,0000,131.50000,131.50000,116.00000,116.00000,1050400
04/24/2007,0000,116.00000,124.00000,114.50000,124.00000,679900
04/25/2007,0000,122.00000,124.00000,119.00000,122.50000,576000
04/26/2007,0000,124.50000,131.00000,124.50000,131.00000,699200
04/27/2007,0000,131.50000,139.00000,127.50000,134.00000,617800
04/30/2007,0000,134.00000,136.00000,130.50000,131.50000,322200
05/02/2007,0000,135.00000,137.50000,132.50000,132.50000,430400
05/03/2007,0000,132.50000,136.00000,126.00000,131.00000,347900
05/04/2007,0000,131.50000,135.00000,127.00000,128.00000,186300
05/07/2007,0000,129.00000,129.00000,119.50000,122.00000,266600
05/08/2007,0000,120.00000,129.00000,119.00000,128.00000,224800
05/09/2007,0000,130.00000,136.50000,128.50000,136.50000,479700
05/10/2007,0000,146.00000,146.00000,141.50000,146.00000,765500
05/11/2007,0000,146.00000,147.00000,136.00000,136.00000,1266700
05/14/2007,0000,136.00000,142.00000,136.00000,136.50000,296600
05/15/2007,0000,136.50000,139.00000,134.50000,135.00000,309400
05/16/2007,0000,138.00000,138.50000,136.00000,138.00000,191600
05/17/2007,0000,140.00000,140.00000,133.00000,133.00000,245200
05/18/2007,0000,133.00000,135.50000,130.00000,134.00000,148800
05/21/2007,0000,134.00000,135.00000,130.00000,134.00000,148800
05/22/2007,0000,135.00000,135.00000,130.00000,130.00000,108100
05/23/2007,0000,132.00000,133.00000,126.00000,126.50000,319000
05/24/2007,0000,127.50000,132.00000,126.00000,129.00000,338300
05/25/2007,0000,129.00000,129.00000,124.00000,126.00000,175600
05/28/2007,0000,126.50000,129.00000,124.00000,124.00000,91000
05/29/2007,0000,120.00000,124.00000,120.00000,122.00000,115600
05/30/2007,0000,122.00000,125.00000,120.50000,122.00000,107000
05/31/2007,0000,122.50000,124.00000,120.00000,120.00000,305100
06/01/2007,0000,120.00000,120.50000,115.00000,116.50000,367200
06/04/2007,0000,118.00000,120.00000,117.00000,117.50000,236600
06/05/2007,0000,125.50000,125.50000,125.50000,125.50000,282600
06/06/2007,0000,134.00000,134.00000,134.00000,134.00000,309400
06/07/2007,0000,143.00000,143.00000,143.00000,143.00000,271900
06/08/2007,0000,153.00000,153.00000,135.50000,136.50000,1354500
06/11/2007,0000,137.50000,138.00000,127.00000,127.00000,500000
06/12/2007,0000,124.50000,127.00000,124.00000,125.00000,289100
06/13/2007,0000,122.00000,125.00000,122.00000,122.00000,238700
06/14/2007,0000,113.50000,120.00000,113.50000,117.50000,457200
06/15/2007,0000,119.50000,125.50000,117.50000,124.00000,323300
06/20/2007,0000,121.00000,121.00000,115.50000,118.00000,360800
06/21/2007,0000,121.00000,124.00000,119.50000,120.00000,221600
06/22/2007,0000,113.50000,120.00000,113.50000,116.00000,546000
06/25/2007,0000,105.50000,105.50000,100.50000,100.50000,644500
06/26/2007,0000,93.50000,96.00000,93.50000,93.50000,430400
06/27/2007,0000,87.00000,87.00000,87.00000,87.00000,200200
06/28/2007,0000,81.00000,81.00000,81.00000,81.00000,138100
06/29/2007,0000,75.40000,81.00000,75.40000,77.40000,2072900
07/02/2007,0000,72.00000,72.00000,72.00000,72.00000,337200
07/03/2007,0000,67.00000,67.00000,67.00000,67.00000,44900
07/04/2007,0000,62.40000,62.40000,62.40000,62.40000,82400
07/05/2007,0000,58.10000,58.10000,58.10000,58.10000,51300
07/06/2007,0000,54.10000,59.00000,54.10000,54.10000,1948700
07/09/2007,0000,54.40000,54.40000,51.00000,52.50000,992500
07/10/2007,0000,52.50000,52.70000,51.70000,52.50000,765500
07/11/2007,0000,52.40000,52.40000,48.85000,48.85000,814800
07/12/2007,0000,48.90000,52.20000,48.90000,51.90000,720600
07/13/2007,0000,52.30000,52.30000,48.30000,49.80000,628500
07/16/2007,0000,49.80000,50.20000,49.60000,49.60000,306200
07/17/2007,0000,50.00000,50.00000,47.50000,48.30000,210900
07/18/2007,0000,48.10000,48.10000,45.80000,46.50000,264400
07/19/2007,0000,45.00000,45.00000,43.25000,43.25000,430400
07/20/2007,0000,43.00000,43.00000,40.25000,43.00000,533200
07/23/2007,0000,43.00000,46.00000,43.00000,46.00000,260100
07/24/2007,0000,48.00000,49.20000,48.00000,49.20000,460400
07/25/2007,0000,52.60000,52.60000,50.50000,52.10000,2031200
07/26/2007,0000,51.40000,52.30000,48.50000,48.50000,520300
07/27/2007,0000,48.50000,48.50000,46.10000,47.20000,89900
07/30/2007,0000,47.50000,49.20000,47.50000,48.15000,108100
07/31/2007,0000,47.95000,50.30000,47.60000,48.20000,114500
08/01/2007,0000,44.85000,47.50000,44.85000,46.10000,89900
08/02/2007,0000,46.10000,48.50000,45.50000,46.10000,119900
08/03/2007,0000,47.00000,47.00000,44.90000,45.80000,132700
08/06/2007,0000,45.80000,45.90000,44.50000,45.80000,109200
08/07/2007,0000,46.00000,46.00000,45.00000,45.70000,210900
08/08/2007,0000,45.10000,45.70000,45.00000,45.70000,141300
08/09/2007,0000,45.00000,45.30000,43.60000,44.20000,191600
08/10/2007,0000,41.15000,42.00000,41.15000,42.00000,286900
08/13/2007,0000,44.00000,44.90000,43.90000,44.90000,128400
08/14/2007,0000,44.90000,46.80000,44.90000,44.90000,145600
08/15/2007,0000,45.20000,45.20000,42.50000,42.50000,187300
08/16/2007,0000,42.50000,42.50000,41.00000,41.30000,210900
08/17/2007,0000,41.20000,41.30000,38.45000,39.80000,214100
08/20/2007,0000,40.20000,41.00000,40.00000,40.80000,263400
08/21/2007,0000,40.60000,41.50000,39.50000,39.50000,313700
08/22/2007,0000,39.80000,40.00000,36.75000,36.75000,261200
08/23/2007,0000,38.10000,38.85000,34.20000,34.20000,597400
08/24/2007,0000,36.55000,36.55000,36.55000,36.55000,12800
08/27/2007,0000,39.10000,39.10000,39.10000,39.10000,8500
08/28/2007,0000,41.80000,41.80000,41.80000,41.80000,12800
08/29/2007,0000,44.70000,44.70000,44.70000,44.70000,10700
08/30/2007,0000,47.80000,47.80000,47.80000,47.80000,9600
08/31/2007,0000,51.10000,51.10000,48.50000,51.00000,11823300
09/03/2007,0000,53.60000,53.60000,47.45000,47.45000,4775600
09/04/2007,0000,47.00000,47.30000,44.15000,44.15000,2455200
09/05/2007,0000,44.20000,45.35000,42.80000,43.60000,3514200
09/06/2007,0000,43.00000,43.10000,40.80000,41.20000,3016300
09/07/2007,0000,41.20000,44.05000,41.20000,44.05000,1274200
09/10/2007,0000,44.05000,45.00000,42.50000,43.75000,2570900
09/11/2007,0000,43.80000,44.75000,42.70000,43.00000,1142500
09/12/2007,0000,43.30000,43.70000,42.15000,42.25000,1610400
09/13/2007,0000,42.50000,43.00000,41.50000,41.50000,932600
09/14/2007,0000,42.00000,42.00000,41.05000,41.30000,971100
09/17/2007,0000,41.30000,41.65000,38.90000,39.00000,1591100
09/19/2007,0000,40.00000,40.90000,38.80000,39.00000,1432600
09/20/2007,0000,39.80000,39.80000,36.60000,36.80000,1394100
09/21/2007,0000,34.85000,36.80000,34.85000,36.80000,1383400
09/26/2007,0000,38.20000,39.35000,37.30000,39.35000,556700
09/27/2007,0000,42.10000,42.10000,41.15000,42.10000,2821400
09/28/2007,0000,42.60000,44.40000,42.40000,42.80000,2357800
10/01/2007,0000,42.00000,43.60000,42.00000,42.30000,1075000
10/02/2007,0000,43.00000,43.00000,42.00000,42.30000,1151000
10/03/2007,0000,42.30000,42.50000,41.45000,41.60000,797700
10/04/2007,0000,41.00000,41.60000,41.00000,41.00000,747300
10/05/2007,0000,41.00000,43.00000,40.70000,41.40000,709900
10/08/2007,0000,42.00000,42.25000,41.00000,41.00000,782700
10/09/2007,0000,41.00000,41.25000,39.35000,40.00000,1507600
10/11/2007,0000,36.15000,37.50000,36.00000,37.25000,2355600
10/12/2007,0000,36.90000,36.90000,35.80000,36.00000,1205600
10/15/2007,0000,36.20000,36.55000,35.00000,35.05000,882300
10/16/2007,0000,35.05000,36.30000,35.05000,35.35000,545000
10/17/2007,0000,35.60000,35.80000,35.10000,35.25000,476400
10/18/2007,0000,35.70000,37.60000,35.70000,36.20000,2433800
10/19/2007,0000,36.30000,36.90000,35.70000,35.90000,1574000
10/22/2007,0000,35.70000,35.80000,34.70000,34.70000,740900
10/23/2007,0000,35.05000,35.60000,34.90000,35.10000,658500
10/24/2007,0000,35.40000,35.60000,34.50000,34.50000,476400
10/25/2007,0000,34.60000,35.00000,34.00000,34.10000,565300
10/26/2007,0000,33.90000,34.50000,33.50000,33.55000,506400
10/29/2007,0000,33.60000,34.10000,33.00000,33.30000,819100
10/30/2007,0000,33.20000,33.80000,32.80000,32.80000,649900
10/31/2007,0000,35.05000,35.05000,35.05000,35.05000,1170300
11/01/2007,0000,36.40000,36.40000,34.05000,34.40000,2532300
11/02/2007,0000,33.50000,33.90000,32.40000,32.55000,946500
11/05/2007,0000,32.70000,32.95000,31.80000,31.90000,710900
11/06/2007,0000,32.20000,32.50000,31.50000,31.55000,602800
11/07/2007,0000,31.60000,32.10000,31.05000,31.10000,618900
11/08/2007,0000,30.00000,30.50000,28.95000,28.95000,1310600
11/09/2007,0000,27.65000,28.95000,26.95000,27.00000,1348000
11/12/2007,0000,25.50000,26.00000,25.30000,25.40000,863000
11/13/2007,0000,26.10000,27.15000,26.10000,27.15000,356500
11/14/2007,0000,29.05000,29.05000,27.05000,27.10000,6929900
11/15/2007,0000,26.90000,27.40000,26.50000,26.80000,997900
11/16/2007,0000,26.50000,26.65000,25.80000,26.65000,1708900
11/19/2007,0000,27.00000,28.10000,26.70000,27.25000,1561100
11/20/2007,0000,26.90000,27.70000,26.15000,27.55000,623100
11/21/2007,0000,27.55000,28.70000,27.55000,27.70000,1347000
11/22/2007,0000,27.70000,27.85000,26.75000,26.95000,1325600
11/23/2007,0000,27.00000,27.20000,26.05000,26.05000,880100
11/26/2007,0000,26.30000,26.50000,25.70000,26.05000,918700
11/27/2007,0000,25.70000,25.70000,24.55000,25.15000,571700
11/28/2007,0000,25.50000,25.60000,24.60000,24.60000,415400
11/29/2007,0000,24.95000,25.20000,24.40000,24.65000,1167100
11/30/2007,0000,25.00000,25.60000,24.85000,25.05000,1105000
12/03/2007,0000,25.50000,25.50000,25.20000,25.25000,629600
12/04/2007,0000,25.25000,27.00000,25.25000,27.00000,6006900
12/05/2007,0000,26.20000,27.40000,26.20000,27.25000,2721800
12/06/2007,0000,27.50000,27.75000,26.45000,26.45000,1349100
12/07/2007,0000,26.65000,27.10000,26.25000,26.45000,1390900
12/10/2007,0000,26.50000,26.55000,25.70000,25.70000,715200
12/11/2007,0000,25.70000,26.45000,25.70000,25.70000,2552600
12/12/2007,0000,25.55000,25.55000,25.00000,25.25000,639200
12/13/2007,0000,25.30000,25.50000,24.00000,24.40000,1393000
12/14/2007,0000,24.50000,24.60000,22.70000,23.20000,1912300
12/17/2007,0000,22.00000,22.80000,21.60000,21.60000,1497900
12/18/2007,0000,20.20000,21.20000,20.10000,20.65000,2132900
12/19/2007,0000,20.80000,22.00000,20.80000,21.60000,1420900
12/20/2007,0000,21.70000,22.30000,20.30000,20.85000,721600
12/21/2007,0000,20.35000,21.20000,20.05000,20.90000,658500
12/24/2007,0000,21.20000,21.80000,21.20000,21.50000,421800
12/25/2007,0000,21.50000,23.00000,21.50000,23.00000,1484000
12/26/2007,0000,23.00000,23.70000,22.70000,22.80000,978600
12/27/2007,0000,22.95000,23.40000,22.75000,22.75000,627400
12/28/2007,0000,22.80000,23.20000,22.50000,22.75000,852300
12/31/2007,0000,22.90000,23.60000,22.90000,23.40000,617800
01/02/2008,0000,23.50000,24.80000,23.10000,23.80000,2747500
01/03/2008,0000,23.60000,23.60000,23.00000,23.15000,710900
01/04/2008,0000,23.00000,23.70000,23.00000,23.30000,656300
01/07/2008,0000,22.65000,22.75000,21.70000,21.70000,515000
01/08/2008,0000,21.70000,22.20000,21.70000,22.00000,1012900
01/09/2008,0000,20.55000,21.90000,20.55000,21.60000,261200
01/10/2008,0000,21.90000,23.10000,21.90000,22.55000,1290200
01/11/2008,0000,22.95000,23.50000,22.70000,23.20000,1264500
01/14/2008,0000,23.90000,23.90000,22.70000,22.85000,655300
01/15/2008,0000,23.15000,23.80000,23.15000,23.25000,978600
01/16/2008,0000,22.60000,22.90000,22.10000,22.10000,338300
01/17/2008,0000,22.55000,22.70000,21.90000,22.10000,342600
01/18/2008,0000,21.95000,22.85000,21.85000,22.60000,394000
01/21/2008,0000,23.05000,23.40000,22.60000,22.80000,554600
01/22/2008,0000,21.30000,22.60000,21.25000,21.25000,596400
01/23/2008,0000,21.50000,21.80000,20.00000,20.05000,880100
01/24/2008,0000,20.45000,21.20000,19.80000,20.90000,517100
01/25/2008,0000,20.90000,21.40000,20.90000,21.00000,521400
01/28/2008,0000,20.90000,20.90000,20.00000,20.10000,523600
01/29/2008,0000,20.20000,20.90000,20.00000,20.40000,358700
01/30/2008,0000,20.60000,20.60000,19.90000,20.40000,731300
01/31/2008,0000,20.00000,20.25000,19.90000,20.00000,390800
02/01/2008,0000,20.15000,20.60000,20.10000,20.30000,371500
02/12/2008,0000,20.10000,20.40000,20.05000,20.30000,232300
02/13/2008,0000,20.60000,20.60000,20.15000,20.20000,336200
02/14/2008,0000,20.20000,21.55000,20.20000,21.10000,415400
02/15/2008,0000,21.00000,21.60000,20.65000,21.30000,425000
02/18/2008,0000,21.50000,22.50000,21.50000,22.20000,658500
02/19/2008,0000,22.20000,22.50000,22.10000,22.35000,639200
02/20/2008,0000,22.50000,22.70000,21.90000,22.10000,475400
02/21/2008,0000,22.20000,22.60000,22.20000,22.40000,610300
02/22/2008,0000,22.40000,22.40000,21.70000,22.00000,459300
02/25/2008,0000,22.00000,22.35000,21.85000,21.85000,654200
02/26/2008,0000,22.20000,22.20000,21.80000,21.90000,473200
02/27/2008,0000,22.05000,23.00000,21.90000,22.60000,991500
02/29/2008,0000,22.40000,24.15000,22.20000,24.15000,950800
03/03/2008,0000,24.15000,25.80000,24.15000,25.80000,5471500
03/04/2008,0000,27.40000,27.60000,26.50000,27.60000,1516200
03/05/2008,0000,29.50000,29.50000,27.80000,27.80000,9680700
03/06/2008,0000,28.00000,28.40000,26.40000,27.60000,4931900
03/07/2008,0000,27.60000,28.50000,27.40000,27.60000,3343900
03/10/2008,0000,28.05000,29.50000,27.80000,29.50000,1521500
03/11/2008,0000,30.20000,31.55000,30.20000,31.55000,2748600
03/12/2008,0000,33.75000,33.75000,33.75000,33.75000,996800
03/13/2008,0000,36.10000,36.10000,32.00000,32.00000,10381000
03/14/2008,0000,32.60000,34.20000,31.15000,34.20000,5829200
03/17/2008,0000,34.25000,35.90000,33.30000,34.20000,9190300
03/18/2008,0000,33.80000,34.70000,31.85000,31.85000,4521800
03/19/2008,0000,31.85000,32.30000,30.05000,30.10000,4942600
03/20/2008,0000,29.70000,32.10000,29.50000,30.50000,5713500
03/21/2008,0000,30.60000,30.90000,30.00000,30.50000,2869600
03/24/2008,0000,32.40000,32.40000,30.60000,30.70000,2977700
03/25/2008,0000,31.00000,32.80000,30.80000,32.80000,2566600
03/26/2008,0000,34.45000,34.85000,32.00000,32.00000,6436300
03/27/2008,0000,32.00000,32.70000,31.10000,32.10000,2475600
03/28/2008,0000,32.90000,33.50000,32.15000,32.60000,2517300
03/31/2008,0000,33.15000,34.85000,33.00000,33.80000,7624800
04/01/2008,0000,33.80000,34.20000,33.00000,33.00000,2608300
04/02/2008,0000,33.60000,34.15000,33.20000,33.20000,2358800
04/03/2008,0000,34.00000,34.00000,31.70000,32.00000,3346100
04/07/2008,0000,32.00000,32.50000,31.60000,31.70000,1915500
04/08/2008,0000,31.50000,31.75000,30.70000,31.40000,1351300
04/09/2008,0000,31.10000,31.35000,30.70000,30.75000,1313800
04/10/2008,0000,31.00000,32.00000,31.00000,31.80000,951900
04/11/2008,0000,32.20000,34.00000,32.10000,32.10000,5493000
04/14/2008,0000,31.80000,31.80000,31.10000,31.50000,1638200
04/15/2008,0000,31.50000,32.50000,31.50000,31.65000,1451900
04/16/2008,0000,31.80000,33.85000,31.80000,32.50000,6661200
04/17/2008,0000,33.50000,33.50000,32.00000,32.00000,2640500
04/18/2008,0000,32.35000,32.35000,31.40000,31.50000,1691800
04/21/2008,0000,31.60000,32.50000,31.60000,31.70000,1756000
04/22/2008,0000,31.85000,32.30000,31.80000,31.85000,1529000
04/23/2008,0000,32.00000,33.50000,31.85000,32.75000,5321600
04/24/2008,0000,33.40000,34.10000,33.00000,33.50000,5707100
04/25/2008,0000,34.50000,35.50000,34.15000,34.50000,7268300
04/28/2008,0000,34.80000,35.20000,32.90000,32.90000,3599900
04/29/2008,0000,30.90000,31.90000,30.60000,31.25000,4991800
04/30/2008,0000,31.55000,31.60000,30.10000,30.35000,2782900
05/02/2008,0000,30.35000,30.65000,28.25000,28.25000,4113800
05/05/2008,0000,27.80000,29.60000,27.60000,28.95000,1771000
05/06/2008,0000,29.60000,30.95000,29.00000,30.00000,7536000
05/07/2008,0000,30.10000,30.60000,29.50000,29.60000,3971400
05/08/2008,0000,29.10000,29.90000,29.10000,29.20000,1159600
05/09/2008,0000,29.50000,29.80000,29.20000,29.30000,712000
05/12/2008,0000,30.00000,30.00000,29.00000,29.10000,713100
05/13/2008,0000,29.45000,29.50000,29.00000,29.00000,872600
05/14/2008,0000,29.10000,29.75000,29.10000,29.35000,841600
05/15/2008,0000,30.00000,30.00000,29.30000,29.40000,729100
05/16/2008,0000,29.45000,30.60000,29.45000,29.85000,1722800
05/19/2008,0000,30.00000,30.30000,29.60000,29.65000,839400
05/20/2008,0000,29.80000,30.50000,29.30000,29.30000,1472200
05/21/2008,0000,29.30000,29.70000,28.70000,28.70000,963600
05/22/2008,0000,28.40000,28.80000,28.30000,28.35000,826600
05/23/2008,0000,28.50000,28.70000,27.20000,27.20000,1025700
05/26/2008,0000,27.20000,27.20000,25.30000,25.30000,1354500
05/27/2008,0000,25.50000,26.30000,25.50000,26.00000,602800
05/28/2008,0000,26.30000,26.90000,25.50000,25.50000,507500
05/29/2008,0000,25.55000,26.20000,25.10000,25.20000,487100
05/30/2008,0000,25.20000,25.65000,23.65000,24.70000,1004300
06/02/2008,0000,24.70000,25.25000,24.30000,25.10000,421800
06/03/2008,0000,24.80000,25.25000,24.80000,24.95000,362900
06/04/2008,0000,25.00000,25.50000,25.00000,25.50000,369400
06/05/2008,0000,25.50000,25.80000,24.95000,25.50000,367200
06/06/2008,0000,25.70000,26.20000,25.60000,25.60000,309400
06/09/2008,0000,23.85000,25.00000,23.85000,24.50000,328700
06/10/2008,0000,24.80000,25.00000,24.10000,24.50000,342600
06/11/2008,0000,24.80000,24.80000,23.80000,24.10000,461400
06/12/2008,0000,23.80000,23.90000,22.45000,22.45000,1017200
06/13/2008,0000,22.45000,22.60000,21.50000,22.00000,699200
06/16/2008,0000,22.90000,22.90000,22.60000,22.80000,580300
06/17/2008,0000,23.00000,24.35000,22.85000,24.35000,1243100
06/18/2008,0000,24.50000,25.30000,24.35000,24.95000,1085700
06/19/2008,0000,24.40000,24.80000,24.10000,24.15000,716300
06/20/2008,0000,24.70000,24.70000,23.60000,23.60000,495700
06/23/2008,0000,22.50000,23.10000,22.20000,22.85000,288000
06/24/2008,0000,23.40000,23.40000,21.65000,21.65000,495700
06/25/2008,0000,21.80000,22.50000,20.90000,22.10000,558900
06/26/2008,0000,22.10000,22.80000,22.10000,22.25000,426100
06/27/2008,0000,21.10000,21.60000,20.80000,21.50000,914400
06/30/2008,0000,21.05000,21.80000,20.70000,20.70000,497900
07/01/2008,0000,20.80000,20.95000,19.30000,19.30000,969000
07/02/2008,0000,18.50000,20.10000,18.50000,20.10000,949700
07/03/2008,0000,19.80000,21.50000,19.30000,21.50000,826600
07/04/2008,0000,21.65000,22.30000,21.00000,21.00000,870500
07/07/2008,0000,21.00000,22.00000,20.30000,22.00000,442200
07/08/2008,0000,22.00000,22.00000,20.50000,20.50000,770900
07/09/2008,0000,21.00000,21.90000,21.00000,21.90000,1711000
07/10/2008,0000,21.70000,22.00000,21.40000,21.90000,716300
07/11/2008,0000,21.90000,22.45000,21.50000,21.85000,646700
07/14/2008,0000,21.85000,22.50000,21.55000,21.90000,604900
07/15/2008,0000,21.80000,21.80000,20.80000,21.00000,868300
07/16/2008,0000,20.50000,20.90000,20.35000,20.70000,713100
07/17/2008,0000,22.10000,22.10000,21.25000,21.45000,480700
07/18/2008,0000,21.50000,21.80000,20.15000,20.15000,649900
07/21/2008,0000,20.65000,21.20000,20.65000,21.00000,377900
07/22/2008,0000,21.40000,21.40000,20.80000,20.85000,202300
07/23/2008,0000,21.10000,22.00000,21.10000,21.70000,391800
07/24/2008,0000,22.50000,22.50000,21.85000,22.10000,439000
07/25/2008,0000,21.50000,21.75000,21.30000,21.70000,313700
07/29/2008,0000,21.10000,21.50000,21.00000,21.20000,147700
07/30/2008,0000,21.55000,21.70000,21.05000,21.20000,245200
07/31/2008,0000,21.50000,21.70000,20.80000,21.15000,312600
08/01/2008,0000,20.80000,20.80000,20.50000,20.80000,337200
08/04/2008,0000,20.70000,20.75000,20.00000,20.50000,288000
08/05/2008,0000,20.50000,20.75000,20.00000,20.10000,531000
08/06/2008,0000,20.70000,20.70000,20.20000,20.55000,325500
08/07/2008,0000,20.55000,20.95000,20.50000,20.55000,342600
08/08/2008,0000,20.45000,21.30000,20.35000,21.25000,472200
08/11/2008,0000,21.40000,22.70000,21.40000,22.70000,1158500
08/12/2008,0000,23.50000,24.25000,23.10000,23.30000,2697200
08/13/2008,0000,23.20000,24.20000,22.80000,24.00000,1176700
08/14/2008,0000,23.90000,23.90000,23.30000,23.70000,727000
08/15/2008,0000,23.90000,23.95000,22.65000,22.65000,464700
08/18/2008,0000,22.65000,22.65000,21.50000,21.60000,448600
08/19/2008,0000,21.60000,22.00000,21.60000,21.90000,770900
08/20/2008,0000,20.15000,20.80000,20.15000,20.60000,675000
08/21/2008,0000,21.30000,21.30000,20.50000,20.50000,285000
08/22/2008,0000,20.50000,20.90000,20.20000,20.40000,243000
08/25/2008,0000,20.60000,20.90000,20.50000,20.60000,136000
08/26/2008,0000,20.50000,20.60000,20.30000,20.40000,144000
08/27/2008,0000,20.50000,21.00000,20.50000,20.55000,288000
08/28/2008,0000,20.70000,21.00000,20.60000,20.60000,327000
08/29/2008,0000,20.80000,22.00000,20.80000,22.00000,1294000
09/01/2008,0000,22.10000,22.50000,20.85000,21.00000,985000
09/02/2008,0000,20.90000,21.20000,20.20000,20.65000,542000
09/03/2008,0000,20.50000,21.00000,19.80000,20.00000,979000
09/04/2008,0000,19.50000,20.20000,18.60000,18.95000,826000
09/05/2008,0000,17.65000,18.55000,17.65000,18.00000,776000
09/08/2008,0000,18.80000,19.25000,18.50000,19.25000,412000
09/09/2008,0000,19.40000,19.40000,18.20000,19.00000,571000
09/10/2008,0000,18.50000,20.00000,18.50000,20.00000,345000
09/11/2008,0000,19.90000,19.90000,18.65000,18.90000,341000
09/12/2008,0000,19.10000,19.15000,18.20000,19.00000,407000
09/15/2008,0000,18.35000,18.70000,17.70000,17.70000,529000
09/16/2008,0000,16.50000,16.50000,16.50000,16.50000,403000
09/17/2008,0000,15.55000,16.80000,15.35000,15.50000,1591000
09/18/2008,0000,14.45000,14.45000,14.45000,14.45000,765000
09/19/2008,0000,14.45000,15.45000,14.15000,15.45000,1084000
09/22/2008,0000,15.90000,16.50000,15.80000,16.50000,561000
09/23/2008,0000,16.05000,16.90000,15.55000,16.80000,518000
09/24/2008,0000,16.80000,17.00000,16.40000,16.80000,717000
09/25/2008,0000,16.50000,16.70000,16.10000,16.20000,469000
09/26/2008,0000,16.30000,16.50000,15.80000,15.90000,427000
09/30/2008,0000,14.80000,15.50000,14.80000,15.50000,512000
10/01/2008,0000,15.70000,16.55000,15.70000,16.20000,441000
10/02/2008,0000,16.20000,16.85000,16.10000,16.15000,313000
10/03/2008,0000,16.00000,16.35000,15.35000,16.35000,124000
10/06/2008,0000,16.00000,16.30000,15.80000,16.00000,116000
10/07/2008,0000,15.70000,16.40000,15.50000,16.05000,293000
10/08/2008,0000,15.75000,15.75000,14.95000,14.95000,288000
10/09/2008,0000,14.95000,15.50000,14.40000,14.80000,314000
10/13/2008,0000,14.30000,14.70000,14.30000,14.30000,318000
10/14/2008,0000,14.80000,15.30000,14.80000,15.30000,296000
10/15/2008,0000,15.00000,16.30000,15.00000,16.30000,278000
10/16/2008,0000,15.75000,15.75000,15.75000,15.75000,22000
10/17/2008,0000,15.30000,15.75000,15.20000,15.70000,388000
10/20/2008,0000,15.70000,15.80000,15.20000,15.80000,253000
10/21/2008,0000,16.00000,16.15000,15.55000,16.00000,267000
10/22/2008,0000,15.60000,15.95000,15.45000,15.95000,200000
10/23/2008,0000,15.40000,15.60000,15.40000,15.60000,163000
10/24/2008,0000,15.25000,15.40000,15.10000,15.10000,134000
10/27/2008,0000,14.50000,14.85000,14.05000,14.50000,349000
10/28/2008,0000,13.50000,14.70000,13.50000,14.60000,386000
10/29/2008,0000,15.40000,15.40000,14.70000,15.10000,391000
10/30/2008,0000,14.05000,15.90000,14.05000,15.90000,291000
10/31/2008,0000,15.90000,16.20000,15.50000,15.90000,240000
11/03/2008,0000,14.80000,16.20000,14.80000,16.00000,303000
11/04/2008,0000,16.10000,16.10000,15.50000,15.70000,153000
11/05/2008,0000,16.00000,16.10000,15.40000,15.80000,458000
11/06/2008,0000,15.00000,15.70000,14.70000,15.70000,194000
11/07/2008,0000,14.95000,15.80000,14.85000,15.65000,187000
11/10/2008,0000,15.30000,16.00000,15.25000,16.00000,369000
11/11/2008,0000,15.70000,15.70000,15.30000,15.30000,94000
11/12/2008,0000,15.30000,15.50000,14.75000,15.00000,149000
11/13/2008,0000,14.50000,14.80000,14.10000,14.80000,243000
11/14/2008,0000,14.95000,15.40000,14.60000,15.00000,144000
11/17/2008,0000,14.80000,15.00000,14.35000,14.85000,278000
11/18/2008,0000,14.20000,14.85000,13.85000,14.85000,429000
11/19/2008,0000,14.10000,15.05000,14.10000,15.05000,145000
11/20/2008,0000,14.50000,14.70000,14.15000,14.70000,302000
11/21/2008,0000,14.10000,15.00000,14.10000,14.65000,231000
11/24/2008,0000,14.50000,14.85000,14.20000,14.75000,189000
11/25/2008,0000,14.45000,15.00000,14.45000,14.75000,193000
11/26/2008,0000,14.30000,14.75000,14.00000,14.65000,253000
11/27/2008,0000,14.65000,15.50000,14.50000,15.50000,551000
11/28/2008,0000,15.30000,15.40000,15.10000,15.30000,210000
12/01/2008,0000,15.30000,15.60000,15.00000,15.25000,605000
12/02/2008,0000,15.00000,15.00000,14.45000,14.70000,262000
12/03/2008,0000,14.70000,15.70000,14.50000,15.50000,915000
12/04/2008,0000,15.50000,15.65000,15.00000,15.00000,391000
12/05/2008,0000,14.90000,15.20000,14.70000,14.80000,127000
12/08/2008,0000,14.85000,15.35000,14.60000,15.20000,334000
12/09/2008,0000,15.40000,15.40000,14.95000,15.20000,308000
12/10/2008,0000,15.35000,15.70000,15.20000,15.45000,770000
12/11/2008,0000,15.45000,15.45000,15.15000,15.25000,366000
12/12/2008,0000,15.10000,15.35000,14.40000,15.00000,389000
12/15/2008,0000,15.00000,15.60000,15.00000,15.15000,320000
12/16/2008,0000,15.10000,15.30000,15.00000,15.15000,172000
12/17/2008,0000,15.45000,15.60000,15.10000,15.10000,445000
12/18/2008,0000,15.30000,15.30000,14.90000,15.00000,178000
12/19/2008,0000,15.00000,15.45000,14.85000,15.25000,475000
12/22/2008,0000,15.25000,15.35000,14.85000,14.85000,185000
12/23/2008,0000,14.80000,14.80000,13.85000,13.85000,379000
12/24/2008,0000,13.85000,14.30000,13.60000,14.00000,190000
12/25/2008,0000,14.20000,14.20000,13.85000,13.90000,67000
12/26/2008,0000,13.90000,14.15000,13.90000,13.90000,97000
12/29/2008,0000,13.85000,13.90000,13.55000,13.65000,81000
12/30/2008,0000,13.60000,14.25000,13.60000,14.05000,206000
12/31/2008,0000,14.20000,14.30000,13.95000,13.95000,110000
01/05/2009,0000,14.10000,14.50000,14.05000,14.05000,170000
01/06/2009,0000,14.20000,14.35000,14.05000,14.15000,153000
01/07/2009,0000,14.30000,14.35000,14.15000,14.30000,185000
01/08/2009,0000,13.85000,14.20000,13.50000,13.50000,161000
01/09/2009,0000,13.50000,13.80000,13.20000,13.50000,164000
01/12/2009,0000,12.60000,13.25000,12.60000,13.10000,140000
01/13/2009,0000,12.70000,13.05000,12.70000,13.00000,67000
01/14/2009,0000,12.60000,13.40000,12.60000,12.90000,86000
01/15/2009,0000,12.60000,12.80000,12.40000,12.40000,228000
01/16/2009,0000,12.60000,12.60000,12.10000,12.40000,109000
01/19/2009,0000,12.20000,12.55000,12.15000,12.30000,124000
01/20/2009,0000,12.20000,12.35000,12.10000,12.20000,127000
01/21/2009,0000,12.00000,13.00000,12.00000,13.00000,127000
02/02/2009,0000,12.60000,12.90000,12.55000,12.60000,152000
02/03/2009,0000,12.50000,12.85000,12.50000,12.70000,141000
02/04/2009,0000,12.50000,12.70000,12.30000,12.45000,109000
02/05/2009,0000,12.45000,12.45000,12.20000,12.25000,123000
02/06/2009,0000,12.35000,13.10000,12.35000,13.10000,403000
02/09/2009,0000,14.00000,14.00000,14.00000,14.00000,219000
02/10/2009,0000,14.95000,14.95000,14.95000,14.95000,385000
02/11/2009,0000,15.35000,15.95000,14.60000,15.25000,2687000
02/12/2009,0000,15.00000,15.70000,14.60000,14.60000,685000
02/13/2009,0000,14.90000,15.30000,14.65000,14.90000,427000
02/16/2009,0000,15.00000,15.25000,14.80000,14.80000,295000
02/17/2009,0000,14.80000,14.80000,14.05000,14.40000,234000
02/18/2009,0000,14.00000,14.35000,13.90000,14.35000,275000
02/19/2009,0000,14.15000,15.00000,13.90000,14.55000,396000
02/20/2009,0000,14.20000,14.50000,14.00000,14.00000,153000
02/23/2009,0000,14.00000,14.35000,13.70000,14.05000,147000
02/24/2009,0000,14.00000,14.05000,13.75000,14.05000,182000
02/25/2009,0000,14.35000,15.00000,14.10000,15.00000,1481000
02/26/2009,0000,15.10000,15.10000,14.30000,14.50000,821000
02/27/2009,0000,14.40000,14.60000,14.30000,14.50000,444000
03/02/2009,0000,14.50000,14.50000,13.80000,13.80000,411000
03/03/2009,0000,13.30000,13.80000,13.30000,13.65000,250000
03/04/2009,0000,13.80000,14.60000,13.80000,14.40000,762000
03/05/2009,0000,14.50000,14.80000,14.20000,14.30000,562000
03/06/2009,0000,14.20000,15.30000,14.20000,15.00000,998000
03/09/2009,0000,14.80000,15.05000,14.50000,14.80000,314000
03/10/2009,0000,15.10000,15.50000,14.80000,15.30000,867000
03/11/2009,0000,15.45000,15.90000,14.85000,14.85000,825000
03/12/2009,0000,14.90000,15.10000,13.85000,14.70000,1173000
03/13/2009,0000,14.70000,15.00000,14.40000,14.80000,957000
03/16/2009,0000,14.90000,15.20000,14.70000,14.85000,460000
03/17/2009,0000,14.90000,15.00000,14.65000,15.00000,387000
03/18/2009,0000,15.15000,16.05000,15.10000,16.05000,2433000
03/19/2009,0000,16.70000,17.15000,16.60000,17.15000,1231000
03/20/2009,0000,18.35000,18.35000,17.65000,17.80000,6219000
03/23/2009,0000,17.80000,18.10000,17.30000,17.75000,1437000
03/24/2009,0000,18.00000,18.50000,17.70000,18.50000,1769000
03/25/2009,0000,18.95000,18.95000,18.20000,18.30000,4025000
03/26/2009,0000,18.30000,18.50000,17.60000,17.80000,1871000
03/27/2009,0000,18.00000,18.40000,17.70000,17.80000,1320000
03/30/2009,0000,17.55000,17.80000,16.90000,16.90000,727000
03/31/2009,0000,16.90000,17.40000,16.90000,17.15000,732000
04/01/2009,0000,17.90000,17.90000,17.30000,17.50000,417000
04/02/2009,0000,17.80000,17.90000,17.30000,17.30000,634000
04/03/2009,0000,17.60000,18.50000,17.45000,18.50000,1348000
04/06/2009,0000,18.70000,18.80000,18.10000,18.10000,1407000
04/07/2009,0000,18.00000,18.35000,17.70000,18.15000,561000
04/08/2009,0000,18.00000,18.50000,17.70000,17.70000,584000
04/09/2009,0000,18.50000,18.90000,18.20000,18.55000,1943000
04/10/2009,0000,18.70000,19.60000,18.70000,18.90000,1895000
04/13/2009,0000,18.90000,19.20000,18.55000,18.70000,1071000
04/14/2009,0000,18.70000,19.50000,18.70000,19.20000,1208000
04/15/2009,0000,19.30000,19.45000,18.85000,18.85000,888000
04/16/2009,0000,19.30000,19.70000,19.00000,19.05000,767000
04/17/2009,0000,19.30000,19.35000,17.75000,17.75000,1278000
04/20/2009,0000,17.25000,17.45000,16.55000,17.10000,724000
04/21/2009,0000,16.50000,17.60000,16.50000,17.60000,250000
04/22/2009,0000,17.60000,17.90000,17.40000,17.85000,317000
04/23/2009,0000,17.85000,17.95000,17.50000,17.85000,549000
04/24/2009,0000,17.85000,18.35000,17.60000,18.00000,679000
04/27/2009,0000,18.30000,18.30000,16.75000,16.95000,691000
04/28/2009,0000,16.15000,16.90000,16.05000,16.20000,594000
04/29/2009,0000,16.50000,16.50000,15.80000,15.85000,398000
04/30/2009,0000,16.10000,16.95000,16.10000,16.95000,552000
05/04/2009,0000,17.95000,17.95000,17.20000,17.50000,485000
05/05/2009,0000,17.80000,17.80000,16.80000,16.80000,443000
05/06/2009,0000,16.80000,17.50000,16.80000,17.05000,691000
05/07/2009,0000,17.00000,18.05000,17.00000,17.70000,1020000
05/08/2009,0000,17.40000,17.95000,17.40000,17.90000,439000
05/11/2009,0000,18.35000,19.15000,18.15000,19.15000,1870000
05/12/2009,0000,19.45000,19.55000,18.25000,18.35000,1302000
05/13/2009,0000,18.95000,19.40000,18.50000,18.65000,1244000
05/14/2009,0000,18.70000,18.70000,18.20000,18.25000,631000
05/15/2009,0000,18.50000,18.65000,18.00000,18.10000,465000
05/18/2009,0000,18.20000,18.65000,18.10000,18.35000,446000
05/19/2009,0000,18.90000,18.90000,18.15000,18.25000,613000
05/20/2009,0000,18.25000,18.40000,17.70000,18.00000,453000
05/21/2009,0000,18.00000,18.40000,17.70000,18.25000,562000
05/22/2009,0000,18.30000,19.20000,18.10000,18.80000,1014000
05/25/2009,0000,19.10000,19.30000,18.70000,18.90000,711000
05/26/2009,0000,19.00000,19.10000,18.10000,18.10000,598000
05/27/2009,0000,18.20000,19.10000,18.20000,18.55000,781000
06/01/2009,0000,18.75000,19.30000,18.65000,19.15000,931000
06/02/2009,0000,19.60000,19.60000,18.30000,18.30000,1297000
06/03/2009,0000,18.40000,18.70000,18.30000,18.30000,773000
06/04/2009,0000,18.40000,18.60000,18.30000,18.35000,298000
06/05/2009,0000,18.55000,18.70000,18.35000,18.40000,363000
06/08/2009,0000,18.70000,18.70000,17.80000,17.80000,477000
06/09/2009,0000,17.80000,17.90000,16.80000,16.80000,552000
06/10/2009,0000,16.90000,17.15000,16.40000,16.70000,256000
06/11/2009,0000,16.70000,17.85000,16.70000,17.85000,483000
06/12/2009,0000,18.00000,18.10000,17.25000,17.25000,508000
06/15/2009,0000,17.10000,17.10000,16.60000,16.65000,351000
06/16/2009,0000,16.40000,17.75000,16.40000,17.30000,782000
06/17/2009,0000,17.30000,17.70000,17.20000,17.30000,220000
06/18/2009,0000,17.30000,17.30000,16.80000,17.00000,252000
06/19/2009,0000,17.00000,17.30000,16.80000,17.25000,188000
06/22/2009,0000,17.25000,17.25000,17.00000,17.10000,228000
06/23/2009,0000,16.80000,17.35000,16.80000,17.30000,178000
06/24/2009,0000,17.50000,17.95000,17.40000,17.60000,290000
06/25/2009,0000,17.85000,17.85000,17.60000,17.75000,188000
06/26/2009,0000,17.75000,18.00000,17.50000,17.65000,276000
06/29/2009,0000,17.95000,17.95000,17.45000,17.60000,79000
06/30/2009,0000,17.65000,17.80000,17.05000,17.35000,124000
07/01/2009,0000,17.30000,17.60000,17.25000,17.50000,198000
07/02/2009,0000,17.50000,18.70000,17.50000,18.70000,1404000
07/03/2009,0000,18.55000,18.60000,18.15000,18.30000,638000
07/06/2009,0000,18.10000,18.55000,18.10000,18.25000,571000
07/07/2009,0000,18.25000,18.55000,18.15000,18.15000,792000
07/08/2009,0000,18.10000,18.30000,18.00000,18.20000,257000
07/09/2009,0000,18.45000,18.80000,18.30000,18.35000,729000
07/10/2009,0000,18.60000,19.05000,18.40000,18.55000,1261000
07/13/2009,0000,19.05000,19.05000,17.85000,17.95000,828000
07/14/2009,0000,18.00000,18.50000,18.00000,18.45000,450000
07/15/2009,0000,18.80000,18.80000,18.25000,18.30000,823000
07/16/2009,0000,18.90000,18.90000,18.35000,18.35000,803000
07/17/2009,0000,18.65000,18.65000,18.35000,18.50000,584000
07/20/2009,0000,18.60000,19.75000,18.50000,19.50000,3039000
07/21/2009,0000,19.70000,19.70000,19.00000,19.00000,1216000
07/22/2009,0000,19.15000,20.30000,19.00000,20.30000,2801000
07/23/2009,0000,20.80000,21.70000,20.60000,21.70000,3899000
07/24/2009,0000,23.10000,23.20000,22.60000,23.20000,2019000
07/27/2009,0000,24.80000,24.80000,22.50000,23.35000,6188000
07/28/2009,0000,23.35000,24.95000,23.00000,24.95000,5523000
07/29/2009,0000,25.40000,26.35000,24.80000,25.25000,5747000
07/30/2009,0000,25.00000,25.30000,23.60000,24.50000,2727000
07/31/2009,0000,24.60000,25.00000,24.15000,24.15000,2421000
08/03/2009,0000,24.90000,25.80000,24.50000,25.80000,4534000
08/04/2009,0000,26.30000,26.80000,24.00000,24.05000,4381000
08/05/2009,0000,24.05000,24.05000,22.40000,22.40000,2206000
08/06/2009,0000,23.00000,23.95000,22.40000,23.95000,3277000
08/10/2009,0000,25.40000,25.60000,24.50000,24.60000,6172000
08/11/2009,0000,24.60000,24.85000,23.85000,24.35000,1627000
08/12/2009,0000,24.35000,25.50000,24.05000,24.85000,2260000
08/13/2009,0000,25.35000,25.45000,24.65000,24.90000,2257000
08/14/2009,0000,24.90000,25.30000,23.20000,23.65000,2378000
08/17/2009,0000,24.00000,24.00000,22.60000,22.90000,1975000
08/18/2009,0000,22.60000,22.60000,21.40000,21.90000,2447000
08/19/2009,0000,21.00000,21.90000,21.00000,21.20000,2041000
08/20/2009,0000,21.30000,21.45000,20.10000,20.60000,1195000
08/21/2009,0000,20.80000,21.50000,20.30000,20.35000,1017000
08/24/2009,0000,20.80000,21.20000,20.65000,20.85000,1244000
08/25/2009,0000,20.90000,21.50000,20.85000,20.85000,869000
08/26/2009,0000,20.85000,20.95000,19.80000,19.95000,1376000
08/27/2009,0000,19.90000,20.70000,19.90000,20.30000,861000
08/28/2009,0000,20.70000,21.00000,20.35000,20.50000,1259000
08/31/2009,0000,20.60000,20.75000,20.00000,20.10000,818000
09/01/2009,0000,20.10000,21.50000,20.10000,21.50000,2205000
09/02/2009,0000,21.50000,23.00000,21.50000,22.95000,4014000
09/03/2009,0000,23.40000,23.90000,22.75000,23.00000,3008000
09/04/2009,0000,23.50000,23.50000,22.80000,22.80000,1413000
09/07/2009,0000,23.20000,23.45000,22.80000,22.90000,1237000
09/08/2009,0000,23.00000,23.20000,21.75000,22.20000,2008000
09/09/2009,0000,22.20000,23.00000,22.20000,22.55000,1609000
09/10/2009,0000,22.90000,23.00000,22.00000,22.00000,1067000
09/11/2009,0000,22.20000,23.10000,22.10000,22.70000,1292000
09/14/2009,0000,23.00000,23.75000,23.00000,23.10000,2508000
09/15/2009,0000,23.35000,24.20000,23.10000,23.90000,4312000
09/16/2009,0000,24.40000,24.75000,24.00000,24.30000,3861000
09/17/2009,0000,24.60000,24.65000,23.55000,23.55000,2001000
09/18/2009,0000,24.50000,24.65000,24.15000,24.50000,2783000
09/21/2009,0000,25.00000,25.25000,24.40000,24.75000,3429000
09/22/2009,0000,25.00000,25.05000,24.20000,24.30000,1559000
09/23/2009,0000,24.80000,24.80000,23.55000,23.75000,2337000
09/24/2009,0000,23.75000,23.75000,23.20000,23.50000,933000
09/25/2009,0000,23.80000,25.10000,23.50000,25.10000,2110000
09/28/2009,0000,25.60000,26.50000,25.20000,25.20000,5532000
09/29/2009,0000,25.30000,25.50000,24.60000,24.70000,1778000
09/30/2009,0000,25.00000,25.40000,24.90000,25.10000,1702000
10/01/2009,0000,25.20000,25.30000,24.40000,24.40000,1341000
10/02/2009,0000,24.10000,24.80000,24.00000,24.45000,1043000
10/05/2009,0000,24.50000,24.75000,24.40000,24.50000,829000
10/06/2009,0000,24.85000,25.20000,24.60000,24.85000,1663000
10/07/2009,0000,25.20000,25.50000,24.95000,25.00000,1663000
10/08/2009,0000,25.20000,25.20000,24.30000,24.35000,1349000
10/09/2009,0000,24.55000,25.40000,24.35000,25.25000,1916000
10/12/2009,0000,25.60000,25.75000,25.10000,25.10000,1878000
10/13/2009,0000,25.00000,25.25000,24.50000,25.00000,1103000
10/14/2009,0000,25.30000,25.75000,25.10000,25.40000,2146000
10/15/2009,0000,25.55000,26.40000,25.30000,25.50000,3414000
10/16/2009,0000,25.70000,26.15000,25.40000,26.00000,2167000
10/19/2009,0000,26.30000,26.30000,25.85000,26.10000,1609000
10/20/2009,0000,26.30000,26.30000,25.50000,25.50000,1492000
10/21/2009,0000,25.50000,25.95000,25.30000,25.50000,1359000
10/22/2009,0000,25.45000,25.80000,24.70000,24.90000,1392000
10/23/2009,0000,25.10000,25.20000,24.65000,24.75000,1034000
10/26/2009,0000,24.60000,24.80000,24.20000,24.20000,898000
10/27/2009,0000,24.05000,24.70000,24.05000,24.50000,528000
10/28/2009,0000,24.50000,24.60000,24.00000,24.00000,889000
10/29/2009,0000,23.50000,23.80000,22.50000,23.15000,1379000
10/30/2009,0000,23.70000,23.90000,23.30000,23.45000,616000
11/02/2009,0000,23.00000,23.65000,22.80000,23.45000,574000
11/03/2009,0000,23.70000,23.90000,23.50000,23.60000,386000
11/04/2009,0000,23.90000,24.40000,23.60000,24.20000,622000
11/05/2009,0000,24.30000,24.45000,23.80000,23.80000,384000
11/06/2009,0000,24.20000,24.80000,24.10000,24.70000,1739000
11/09/2009,0000,25.00000,25.20000,24.30000,24.30000,897000
11/10/2009,0000,25.30000,25.30000,24.55000,24.55000,779000
11/11/2009,0000,24.75000,24.90000,24.30000,24.75000,497000
11/12/2009,0000,24.60000,24.90000,24.40000,24.40000,533000
11/13/2009,0000,24.40000,24.45000,24.10000,24.25000,353000
11/16/2009,0000,24.50000,24.75000,24.30000,24.50000,524000
11/17/2009,0000,24.70000,24.75000,24.30000,24.35000,371000
11/18/2009,0000,24.35000,24.95000,24.35000,24.80000,1618000
11/19/2009,0000,24.80000,25.45000,24.80000,25.00000,1458000
11/20/2009,0000,24.90000,25.20000,24.50000,25.00000,1096000
11/23/2009,0000,25.20000,25.20000,24.65000,24.65000,604000
11/24/2009,0000,24.65000,24.95000,24.60000,24.65000,676000
11/25/2009,0000,24.60000,25.10000,24.60000,24.75000,758000
11/26/2009,0000,24.90000,25.00000,24.50000,24.55000,681000
11/27/2009,0000,24.20000,24.30000,23.85000,23.85000,1007000
11/30/2009,0000,23.95000,24.45000,23.85000,24.15000,346000
12/01/2009,0000,24.45000,24.45000,24.00000,24.25000,527000
12/02/2009,0000,24.50000,24.80000,24.40000,24.60000,631000
12/03/2009,0000,24.90000,24.95000,24.35000,24.35000,489000
12/04/2009,0000,24.35000,24.45000,24.00000,24.00000,501000
12/07/2009,0000,24.10000,24.75000,24.10000,24.35000,954000
12/08/2009,0000,24.70000,24.70000,23.90000,24.00000,1910000
12/09/2009,0000,24.00000,24.50000,24.00000,24.30000,900000
12/11/2009,0000,27.80000,27.80000,27.80000,27.80000,4534000
12/14/2009,0000,29.70000,29.70000,29.70000,29.70000,2219000
12/15/2009,0000,31.75000,31.75000,31.75000,31.75000,1872000
12/16/2009,0000,33.95000,33.95000,31.20000,31.90000,16897000
12/17/2009,0000,32.35000,32.45000,29.70000,29.70000,7300000
12/18/2009,0000,29.15000,31.75000,29.15000,31.75000,12977000
12/21/2009,0000,32.50000,33.60000,31.50000,31.95000,9959000
12/22/2009,0000,32.00000,32.40000,31.20000,31.50000,2880000
12/23/2009,0000,31.60000,33.70000,31.55000,33.70000,8861000
12/25/2009,0000,35.00000,36.55000,34.55000,36.55000,10396000
12/28/2009,0000,37.00000,39.10000,37.00000,39.10000,6300000
12/29/2009,0000,41.80000,41.80000,39.70000,41.80000,15718448
