DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.54000,28.82000,28.12000,28.49000,3671000
04/03/2007,0000,28.63000,29.01000,28.30000,29.01000,3572700
04/04/2007,0000,29.10000,29.38000,28.73000,29.05000,4321900
04/09/2007,0000,29.29000,29.38000,27.79000,28.07000,4113500
04/10/2007,0000,27.98000,27.98000,26.67000,27.14000,3975600
04/11/2007,0000,27.14000,27.65000,26.20000,26.67000,3700900
04/12/2007,0000,26.67000,28.49000,26.57000,28.49000,5162900
04/13/2007,0000,28.77000,29.47000,28.26000,28.40000,6072400
04/16/2007,0000,28.16000,28.30000,27.23000,27.56000,2143800
04/17/2007,0000,27.70000,27.88000,26.29000,26.71000,2508200
04/18/2007,0000,26.71000,27.79000,26.39000,27.14000,2502900
04/19/2007,0000,26.95000,27.51000,26.76000,27.14000,1930100
04/20/2007,0000,27.23000,27.42000,26.95000,26.95000,1558100
04/23/2007,0000,27.14000,27.51000,26.76000,26.76000,1161600
04/24/2007,0000,26.76000,28.45000,26.76000,28.40000,7768500
04/25/2007,0000,28.35000,28.40000,27.70000,27.70000,2247500
04/26/2007,0000,27.98000,29.43000,27.84000,28.96000,10644400
04/27/2007,0000,29.01000,29.24000,28.35000,28.73000,5428000
04/30/2007,0000,28.73000,29.01000,27.42000,27.70000,4412700
05/02/2007,0000,28.07000,28.82000,27.70000,28.21000,2918600
05/03/2007,0000,28.49000,28.63000,26.67000,27.42000,2772200
05/04/2007,0000,27.88000,28.54000,27.70000,27.98000,1956800
05/07/2007,0000,28.35000,29.90000,28.07000,29.90000,10722400
05/08/2007,0000,29.90000,30.13000,29.47000,29.71000,7284300
05/09/2007,0000,29.85000,30.69000,29.76000,29.85000,7990800
05/10/2007,0000,29.85000,30.13000,28.91000,29.61000,5389500
05/11/2007,0000,29.10000,29.57000,29.10000,29.15000,1950400
05/14/2007,0000,29.29000,29.47000,28.35000,28.35000,2990200
05/15/2007,0000,28.35000,28.77000,28.26000,28.45000,1878800
05/16/2007,0000,28.54000,28.77000,28.16000,28.26000,1217200
05/17/2007,0000,28.45000,28.45000,28.02000,28.21000,1988800
05/18/2007,0000,28.26000,28.26000,27.60000,27.70000,2726300
05/21/2007,0000,27.70000,28.26000,27.70000,27.98000,2136300
05/22/2007,0000,27.98000,28.35000,27.60000,27.98000,2790400
05/23/2007,0000,28.35000,29.90000,28.30000,29.90000,15004800
05/24/2007,0000,29.94000,31.95000,29.76000,31.81000,46430500
05/25/2007,0000,31.81000,32.98000,31.35000,32.47000,30872100
05/28/2007,0000,32.66000,32.66000,31.53000,31.81000,10290700
05/29/2007,0000,31.81000,32.75000,31.53000,31.91000,12778600
05/30/2007,0000,32.28000,33.03000,32.00000,32.98000,16921000
05/31/2007,0000,33.69000,35.04000,33.31000,34.62000,26007300
06/01/2007,0000,34.81000,35.04000,33.50000,34.20000,18663000
06/04/2007,0000,34.20000,34.90000,33.73000,33.87000,11278200
06/05/2007,0000,33.87000,34.15000,32.94000,32.98000,9383300
06/06/2007,0000,32.98000,34.15000,32.84000,32.84000,12072200
06/07/2007,0000,32.47000,33.31000,32.47000,32.89000,4676700
06/08/2007,0000,32.80000,33.22000,32.33000,32.38000,7004300
06/11/2007,0000,32.89000,34.25000,32.56000,34.01000,13767200
06/12/2007,0000,34.62000,35.37000,33.69000,33.69000,14882900
06/13/2007,0000,33.69000,34.15000,32.33000,32.66000,9401500
06/14/2007,0000,33.03000,33.12000,32.28000,32.28000,6815200
06/15/2007,0000,33.12000,33.12000,32.09000,32.19000,4811300
06/20/2007,0000,32.56000,32.84000,31.25000,31.25000,6972300
06/21/2007,0000,31.81000,32.75000,31.63000,32.47000,6439000
06/22/2007,0000,32.94000,33.45000,32.56000,32.75000,8076300
06/25/2007,0000,33.69000,34.43000,33.03000,33.08000,9019900
06/26/2007,0000,33.31000,33.40000,32.28000,32.38000,5495300
06/27/2007,0000,32.38000,33.97000,32.38000,33.92000,7707600
06/28/2007,0000,36.12000,36.26000,34.90000,36.26000,31821100
06/29/2007,0000,37.62000,38.78000,37.57000,38.27000,29717800
07/02/2007,0000,38.04000,38.04000,36.45000,37.05000,11776200
07/03/2007,0000,37.80000,39.21000,37.24000,38.36000,17027900
07/04/2007,0000,38.83000,39.86000,37.90000,38.36000,17876400
07/05/2007,0000,38.83000,39.58000,37.62000,38.36000,19427100
07/06/2007,0000,39.11000,39.21000,38.18000,38.50000,11671400
07/09/2007,0000,39.02000,41.17000,38.83000,41.17000,23176200
07/10/2007,0000,42.11000,42.29000,40.70000,40.80000,17033200
07/11/2007,0000,40.52000,40.52000,39.30000,39.30000,13769300
07/12/2007,0000,39.77000,40.80000,38.93000,39.67000,13774700
07/13/2007,0000,40.14000,40.24000,38.88000,38.93000,10952200
07/16/2007,0000,41.70000,42.60000,40.50000,40.60000,8289000
07/17/2007,0000,37.99000,39.07000,37.52000,38.55000,5828700
07/18/2007,0000,38.64000,41.22000,38.64000,41.22000,20379400
07/19/2007,0000,42.11000,44.07000,41.36000,44.07000,25984800
07/20/2007,0000,46.60000,47.07000,45.38000,47.07000,16721100
07/23/2007,0000,48.28000,50.34000,48.28000,50.34000,11542100
07/24/2007,0000,53.62000,53.80000,51.93000,52.40000,18225900
07/25/2007,0000,52.40000,56.05000,52.40000,56.05000,17525900
07/26/2007,0000,58.95000,59.88000,53.90000,56.05000,20579200
07/27/2007,0000,53.71000,57.45000,53.15000,53.33000,13718000
07/30/2007,0000,57.00000,59.00000,53.20000,56.00000,9998000
07/31/2007,0000,54.18000,56.05000,52.87000,56.05000,15541300
08/01/2007,0000,57.00000,59.10000,55.50000,56.00000,24944000
08/02/2007,0000,57.40000,58.30000,52.10000,52.50000,13816000
08/03/2007,0000,53.50000,54.20000,49.50000,50.00000,8550000
08/06/2007,0000,47.00000,48.80000,46.50000,46.50000,7007000
08/07/2007,0000,46.50000,48.50000,46.20000,46.60000,11811000
08/08/2007,0000,47.30000,49.85000,47.00000,49.85000,8310000
08/09/2007,0000,51.50000,52.90000,50.60000,51.50000,10482000
08/10/2007,0000,48.00000,53.50000,48.00000,53.10000,8675000
08/13/2007,0000,54.60000,55.80000,52.60000,53.20000,8600000
08/14/2007,0000,54.00000,54.70000,51.80000,53.20000,9090000
08/15/2007,0000,52.30000,54.30000,49.50000,49.50000,11666000
08/16/2007,0000,47.60000,49.50000,46.05000,46.05000,7673000
08/17/2007,0000,46.10000,47.20000,42.85000,42.90000,8110000
08/20/2007,0000,45.90000,45.90000,45.10000,45.90000,2484000
08/21/2007,0000,46.90000,48.20000,44.50000,46.60000,9612000
08/22/2007,0000,47.00000,47.00000,44.85000,46.95000,5836000
08/23/2007,0000,48.90000,49.50000,48.00000,48.70000,7710000
08/24/2007,0000,47.60000,49.90000,47.60000,48.50000,7658000
08/27/2007,0000,49.50000,49.50000,46.80000,47.00000,3728000
08/28/2007,0000,47.00000,48.60000,45.55000,47.90000,8085000
08/29/2007,0000,46.80000,47.40000,46.10000,47.00000,3262000
08/30/2007,0000,48.00000,49.20000,47.40000,48.00000,9026000
08/31/2007,0000,48.20000,49.25000,47.35000,47.90000,5067000
09/03/2007,0000,48.35000,48.80000,45.50000,46.00000,7099000
09/04/2007,0000,46.00000,47.00000,45.00000,47.00000,10301000
09/05/2007,0000,48.00000,50.20000,47.80000,50.20000,17632000
09/06/2007,0000,49.70000,50.80000,49.10000,50.50000,18924000
09/07/2007,0000,51.00000,53.00000,50.50000,50.60000,13174000
09/10/2007,0000,49.70000,53.00000,49.50000,51.50000,12264000
09/11/2007,0000,51.50000,53.80000,51.00000,52.60000,16630000
09/12/2007,0000,53.30000,54.40000,52.50000,53.70000,17989000
09/13/2007,0000,54.50000,55.50000,52.70000,52.70000,15073000
09/14/2007,0000,53.70000,54.20000,52.50000,52.50000,8527000
09/17/2007,0000,52.50000,53.40000,51.30000,51.60000,5796000
09/19/2007,0000,52.50000,52.80000,48.00000,48.00000,10032000
09/20/2007,0000,47.20000,47.20000,44.65000,44.65000,9942000
09/21/2007,0000,43.50000,47.10000,43.50000,46.70000,12780000
09/26/2007,0000,47.20000,49.50000,47.10000,48.85000,9131000
09/27/2007,0000,50.80000,52.00000,49.35000,51.10000,12514000
09/28/2007,0000,54.50000,54.60000,52.80000,53.00000,19079000
10/01/2007,0000,52.40000,52.80000,51.20000,51.30000,7388000
10/02/2007,0000,52.00000,53.00000,51.20000,52.50000,9259000
10/03/2007,0000,52.70000,54.00000,51.70000,51.70000,10826000
10/04/2007,0000,51.80000,52.50000,51.20000,51.20000,5039000
10/05/2007,0000,51.30000,51.80000,48.65000,49.00000,6510000
10/08/2007,0000,49.50000,49.90000,47.15000,47.15000,4444000
10/09/2007,0000,47.30000,48.00000,46.00000,47.15000,5716000
10/11/2007,0000,47.30000,47.45000,46.00000,47.05000,3827000
10/12/2007,0000,46.90000,47.20000,46.00000,46.05000,2134000
10/15/2007,0000,46.30000,46.95000,45.50000,46.50000,3306000
10/16/2007,0000,46.00000,48.10000,46.00000,48.00000,4360000
10/17/2007,0000,48.00000,48.50000,47.00000,47.00000,2680000
10/18/2007,0000,47.40000,48.45000,47.30000,47.30000,3510000
10/19/2007,0000,47.30000,47.60000,46.30000,46.40000,2580000
10/22/2007,0000,43.50000,45.20000,43.50000,45.20000,3534000
10/23/2007,0000,45.50000,45.90000,45.40000,45.70000,2180000
10/24/2007,0000,46.00000,46.30000,43.80000,43.85000,4535000
10/25/2007,0000,44.30000,44.60000,43.00000,43.50000,3603000
10/26/2007,0000,43.50000,45.00000,43.10000,44.60000,3815000
10/29/2007,0000,44.90000,45.35000,43.60000,43.65000,2957000
10/30/2007,0000,43.75000,44.30000,40.60000,40.60000,7301000
10/31/2007,0000,40.50000,40.50000,37.80000,39.00000,8941000
11/01/2007,0000,39.50000,40.00000,38.00000,38.00000,8799000
11/02/2007,0000,37.00000,37.00000,35.35000,35.95000,6043000
11/05/2007,0000,35.95000,35.95000,33.45000,34.00000,6334000
11/06/2007,0000,33.60000,35.45000,32.50000,35.00000,9056000
11/07/2007,0000,36.00000,36.80000,35.50000,35.50000,5312000
11/08/2007,0000,34.40000,34.80000,33.05000,33.05000,3329000
11/09/2007,0000,33.00000,33.00000,30.75000,30.75000,7236000
11/12/2007,0000,28.60000,29.40000,28.60000,28.60000,4901000
11/13/2007,0000,27.05000,29.60000,27.05000,29.50000,8161000
11/14/2007,0000,30.40000,30.90000,30.00000,30.00000,5790000
11/15/2007,0000,29.50000,31.50000,29.20000,30.45000,7135000
11/16/2007,0000,32.55000,32.55000,32.10000,32.55000,9785000
11/19/2007,0000,33.40000,34.50000,32.70000,32.70000,13036000
11/20/2007,0000,31.80000,33.80000,31.15000,33.75000,4935000
11/21/2007,0000,33.80000,35.80000,33.40000,34.05000,10035000
11/22/2007,0000,34.05000,34.80000,32.80000,33.00000,4045000
11/23/2007,0000,33.50000,33.90000,32.00000,32.00000,3746000
11/26/2007,0000,32.80000,32.90000,31.50000,31.60000,2445000
11/27/2007,0000,30.20000,30.70000,29.40000,30.55000,3988000
11/28/2007,0000,31.00000,31.40000,29.65000,29.65000,2823000
11/29/2007,0000,30.50000,31.00000,29.65000,30.30000,3004000
11/30/2007,0000,30.85000,32.20000,30.30000,32.20000,2961000
12/03/2007,0000,32.20000,33.70000,32.00000,33.00000,4840000
12/04/2007,0000,33.50000,35.30000,33.00000,35.30000,7674000
12/05/2007,0000,35.95000,37.50000,35.60000,36.90000,15764000
12/06/2007,0000,37.30000,37.30000,34.60000,34.70000,7021000
12/07/2007,0000,35.20000,36.60000,35.20000,35.90000,7747000
12/10/2007,0000,35.50000,36.40000,34.95000,35.50000,3092000
12/11/2007,0000,35.80000,36.50000,35.60000,35.75000,5012000
12/12/2007,0000,35.20000,36.20000,35.10000,35.80000,3305000
12/13/2007,0000,36.10000,36.50000,33.30000,33.30000,4983000
12/14/2007,0000,33.30000,33.90000,31.00000,31.30000,4572000
12/17/2007,0000,31.00000,32.10000,29.20000,29.25000,5702000
12/18/2007,0000,27.50000,29.90000,27.25000,28.70000,5854000
12/19/2007,0000,29.05000,30.70000,29.00000,30.70000,4576000
12/20/2007,0000,31.20000,31.80000,30.50000,31.00000,7486000
12/21/2007,0000,33.15000,33.15000,32.90000,33.15000,9578000
12/24/2007,0000,34.50000,35.35000,33.60000,34.40000,12001000
12/25/2007,0000,34.40000,35.00000,33.60000,33.75000,7021000
12/26/2007,0000,33.20000,36.00000,33.20000,35.60000,13917000
12/27/2007,0000,35.20000,36.80000,34.40000,35.10000,13124000
12/28/2007,0000,34.60000,36.10000,34.50000,35.20000,6607000
12/31/2007,0000,35.70000,35.80000,35.10000,35.80000,3820000
01/02/2008,0000,36.10000,37.60000,35.80000,36.10000,13079000
01/03/2008,0000,35.60000,36.80000,35.50000,36.10000,8822000
01/04/2008,0000,36.20000,37.60000,35.80000,35.80000,9086000
01/07/2008,0000,34.10000,35.10000,33.30000,33.30000,5767000
01/08/2008,0000,33.50000,33.90000,31.20000,31.70000,5041000
01/09/2008,0000,30.05000,33.80000,30.05000,33.70000,5742000
01/10/2008,0000,34.70000,35.20000,33.70000,34.80000,7912000
01/11/2008,0000,34.80000,35.80000,34.30000,34.85000,7676000
01/14/2008,0000,35.00000,35.50000,33.10000,34.05000,4524000
01/15/2008,0000,34.50000,35.55000,33.85000,33.85000,6596000
01/16/2008,0000,32.50000,33.45000,31.55000,31.60000,5238000
01/17/2008,0000,32.30000,33.00000,31.00000,31.70000,6938000
01/18/2008,0000,30.60000,32.50000,30.50000,32.10000,3253000
01/21/2008,0000,31.70000,32.70000,31.50000,31.60000,2387000
01/22/2008,0000,29.40000,30.00000,29.40000,29.40000,3731000
01/23/2008,0000,29.70000,30.00000,27.35000,27.35000,5566000
01/24/2008,0000,27.40000,28.30000,25.45000,25.45000,5785000
01/25/2008,0000,25.70000,27.20000,25.15000,27.20000,7127000
01/28/2008,0000,27.00000,27.00000,25.30000,25.30000,2829000
01/29/2008,0000,26.30000,26.30000,25.35000,25.80000,4422000
01/30/2008,0000,26.00000,26.80000,25.50000,25.85000,2677000
01/31/2008,0000,25.70000,26.15000,24.10000,24.70000,3223000
02/01/2008,0000,25.50000,25.65000,24.80000,24.80000,1850000
02/12/2008,0000,24.50000,24.50000,23.10000,23.10000,2144000
02/13/2008,0000,23.20000,23.50000,21.50000,21.50000,3542000
02/14/2008,0000,22.40000,23.00000,22.20000,23.00000,2936000
02/15/2008,0000,23.30000,24.60000,23.00000,24.60000,4829000
02/18/2008,0000,25.70000,26.30000,25.50000,26.30000,2940000
02/19/2008,0000,28.00000,28.00000,26.50000,28.00000,7424000
02/20/2008,0000,27.80000,28.50000,26.55000,26.70000,6715000
02/21/2008,0000,27.15000,27.90000,27.10000,27.35000,4727000
02/22/2008,0000,26.60000,27.00000,26.00000,26.80000,3470000
02/25/2008,0000,27.40000,27.95000,27.00000,27.25000,6656000
02/26/2008,0000,27.40000,28.70000,27.20000,27.90000,9830000
02/27/2008,0000,28.50000,28.80000,27.95000,28.15000,5785000
02/29/2008,0000,28.00000,29.50000,27.85000,28.90000,8683000
03/03/2008,0000,28.00000,28.00000,27.05000,27.25000,3361000
03/04/2008,0000,27.50000,28.40000,27.50000,28.00000,3764000
03/05/2008,0000,29.95000,29.95000,28.50000,29.20000,11678000
03/06/2008,0000,29.70000,30.20000,29.25000,29.70000,8775000
03/07/2008,0000,29.20000,30.10000,29.20000,29.20000,4958000
03/10/2008,0000,29.00000,29.70000,28.25000,28.30000,2958000
03/11/2008,0000,28.30000,28.85000,27.70000,28.15000,2730000
03/12/2008,0000,28.90000,29.15000,28.40000,28.85000,4032000
03/13/2008,0000,28.30000,29.30000,27.35000,27.40000,3602000
03/14/2008,0000,27.80000,28.05000,26.55000,26.90000,2547000
03/17/2008,0000,26.45000,26.50000,25.60000,25.95000,1278000
03/18/2008,0000,26.10000,26.95000,26.00000,26.95000,1760000
03/19/2008,0000,28.30000,28.30000,27.30000,27.40000,3622000
03/20/2008,0000,27.50000,27.60000,26.85000,27.20000,1591000
03/21/2008,0000,27.45000,28.00000,27.40000,27.45000,2283000
03/24/2008,0000,28.95000,28.95000,27.70000,27.80000,3728000
03/25/2008,0000,28.50000,28.90000,28.10000,28.35000,2957000
03/26/2008,0000,28.80000,29.10000,28.10000,28.20000,4265000
03/27/2008,0000,28.20000,28.70000,28.00000,28.10000,2839000
03/28/2008,0000,28.30000,28.90000,28.15000,28.80000,2985000
03/31/2008,0000,28.80000,29.50000,28.60000,29.10000,5953000
04/01/2008,0000,29.20000,29.70000,28.70000,28.75000,4054000
04/02/2008,0000,29.30000,29.80000,29.00000,29.10000,4782000
04/03/2008,0000,29.30000,30.90000,29.20000,30.60000,8920000
04/07/2008,0000,31.90000,32.70000,30.65000,32.70000,10298000
04/08/2008,0000,32.30000,32.30000,31.30000,31.80000,4441000
04/09/2008,0000,31.80000,32.00000,30.80000,30.90000,3327000
04/10/2008,0000,31.10000,33.05000,31.00000,33.05000,8544000
04/11/2008,0000,33.40000,33.45000,32.50000,32.75000,10107000
04/14/2008,0000,32.20000,32.50000,31.15000,31.80000,4403000
04/15/2008,0000,32.00000,33.35000,32.00000,32.20000,7211000
04/16/2008,0000,32.80000,32.80000,31.80000,32.30000,7100000
04/17/2008,0000,32.80000,32.95000,31.50000,31.75000,4304000
04/18/2008,0000,31.80000,32.15000,31.30000,31.40000,2282000
04/21/2008,0000,32.00000,32.30000,31.60000,31.90000,2875000
04/22/2008,0000,32.00000,32.30000,31.60000,31.85000,2214000
04/23/2008,0000,31.90000,33.30000,31.90000,32.65000,8178000
04/24/2008,0000,32.70000,33.55000,32.50000,32.50000,7733000
04/25/2008,0000,32.80000,32.90000,31.65000,31.65000,3258000
04/28/2008,0000,31.90000,32.60000,31.70000,32.30000,4116000
04/29/2008,0000,31.70000,33.00000,31.70000,32.90000,5078000
04/30/2008,0000,32.80000,33.40000,31.70000,31.75000,8715000
05/02/2008,0000,31.80000,32.20000,30.00000,30.30000,5564000
05/05/2008,0000,30.30000,31.00000,30.30000,30.40000,2637000
05/06/2008,0000,30.80000,32.50000,30.50000,32.35000,7670000
05/07/2008,0000,32.05000,33.30000,31.65000,32.40000,11515000
05/08/2008,0000,32.50000,34.65000,32.00000,34.65000,19726000
05/09/2008,0000,35.00000,36.50000,33.65000,33.85000,25204000
05/12/2008,0000,34.30000,35.30000,33.90000,34.30000,10622000
05/13/2008,0000,34.35000,35.10000,33.85000,33.90000,7805000
05/14/2008,0000,34.20000,35.15000,34.00000,34.70000,8435000
05/15/2008,0000,35.15000,35.70000,34.30000,35.15000,10661000
05/16/2008,0000,35.40000,36.15000,35.25000,35.55000,11674000
05/19/2008,0000,35.85000,35.85000,34.80000,35.00000,4777000
05/20/2008,0000,35.10000,35.80000,34.50000,34.50000,5451000
05/21/2008,0000,35.00000,35.60000,34.45000,34.70000,4392000
05/22/2008,0000,34.40000,35.00000,34.30000,34.50000,2691000
05/23/2008,0000,34.70000,34.80000,32.10000,32.10000,5352000
05/26/2008,0000,31.60000,31.70000,30.50000,30.55000,3222000
05/27/2008,0000,30.80000,31.40000,30.55000,31.40000,1863000
05/28/2008,0000,31.50000,31.80000,30.30000,30.30000,1817000
05/29/2008,0000,30.90000,31.30000,30.35000,30.70000,1625000
05/30/2008,0000,30.80000,31.10000,28.65000,29.90000,2590000
06/02/2008,0000,29.90000,30.60000,29.75000,30.60000,1416000
06/03/2008,0000,30.30000,30.55000,29.75000,30.00000,1299000
06/04/2008,0000,30.10000,30.20000,29.75000,29.90000,885000
06/05/2008,0000,30.10000,30.30000,29.70000,30.30000,2055000
06/06/2008,0000,31.00000,31.80000,30.60000,30.60000,4877000
06/10/2008,0000,29.80000,30.25000,29.00000,29.00000,1852000
06/11/2008,0000,29.20000,29.60000,28.05000,28.20000,2479000
06/12/2008,0000,27.50000,27.80000,26.25000,26.30000,2997000
06/13/2008,0000,26.80000,27.00000,26.10000,26.70000,1835000
06/16/2008,0000,27.50000,27.50000,26.30000,26.50000,1108000
06/17/2008,0000,26.50000,26.70000,25.60000,26.20000,1219000
06/18/2008,0000,26.20000,26.60000,25.80000,26.40000,951000
06/19/2008,0000,25.60000,26.90000,25.60000,26.50000,1866000
06/20/2008,0000,26.80000,26.80000,25.50000,25.50000,1335000
06/23/2008,0000,24.10000,24.60000,23.90000,24.25000,1834000
06/24/2008,0000,24.25000,25.20000,23.20000,23.20000,2660000
06/25/2008,0000,23.20000,23.50000,22.00000,23.20000,2646000
06/26/2008,0000,23.40000,24.30000,23.10000,23.60000,2124000
06/27/2008,0000,21.95000,22.40000,21.95000,21.95000,2493000
06/30/2008,0000,22.20000,22.45000,20.45000,20.45000,2690000
07/01/2008,0000,20.40000,20.50000,19.05000,19.05000,2925000
07/02/2008,0000,18.30000,19.75000,18.30000,19.45000,4512000
07/03/2008,0000,19.05000,20.80000,18.50000,20.80000,3693000
07/04/2008,0000,21.80000,22.25000,21.20000,21.45000,5316000
07/07/2008,0000,21.10000,22.00000,20.85000,22.00000,1508000
07/08/2008,0000,21.80000,22.20000,20.50000,20.50000,2218000
07/09/2008,0000,20.70000,21.65000,20.70000,21.05000,2005000
07/10/2008,0000,20.80000,21.20000,20.20000,21.05000,1713000
07/11/2008,0000,21.40000,22.00000,21.10000,21.75000,1875000
07/14/2008,0000,22.00000,22.60000,21.75000,21.95000,3076000
07/15/2008,0000,21.80000,21.90000,20.50000,20.95000,1948000
07/16/2008,0000,20.95000,21.20000,19.75000,19.90000,2215000
07/17/2008,0000,20.60000,21.25000,20.50000,21.20000,2882000
07/18/2008,0000,21.30000,21.60000,19.85000,19.90000,2115000
07/21/2008,0000,20.50000,20.80000,20.05000,20.75000,1489000
07/22/2008,0000,20.45000,21.30000,20.40000,20.80000,1593000
07/23/2008,0000,21.30000,22.25000,21.10000,22.25000,3661000
07/24/2008,0000,22.50000,23.80000,22.00000,23.80000,7841000
07/25/2008,0000,23.40000,24.50000,23.30000,24.35000,7763000
07/29/2008,0000,24.00000,24.25000,23.70000,24.00000,2440000
07/30/2008,0000,24.90000,24.90000,23.70000,23.70000,2461000
07/31/2008,0000,24.00000,24.10000,22.05000,22.05000,2272000
08/01/2008,0000,21.30000,21.90000,20.80000,21.50000,1763000
08/04/2008,0000,21.50000,21.70000,20.80000,20.80000,3369000
08/05/2008,0000,18.50000,19.40000,18.45000,19.40000,4034000
08/06/2008,0000,20.00000,20.70000,19.60000,20.70000,3521000
08/07/2008,0000,20.70000,21.00000,20.30000,20.80000,2822000
08/08/2008,0000,20.65000,21.90000,20.35000,21.30000,4021000
08/11/2008,0000,21.50000,22.25000,21.50000,21.50000,2038000
08/12/2008,0000,21.60000,22.35000,21.35000,22.20000,4064000
08/13/2008,0000,21.90000,22.60000,21.80000,22.50000,2714000
08/14/2008,0000,22.70000,23.30000,22.05000,23.25000,3643000
08/15/2008,0000,23.25000,23.50000,21.65000,21.65000,2988000
08/18/2008,0000,21.50000,21.65000,20.60000,20.95000,2157000
08/19/2008,0000,20.30000,21.70000,20.15000,21.55000,2356000
08/20/2008,0000,21.50000,22.40000,21.25000,22.05000,2533000
08/21/2008,0000,22.55000,22.75000,21.70000,21.70000,2891000
08/22/2008,0000,22.20000,22.20000,21.00000,21.30000,1411000
08/25/2008,0000,21.70000,21.70000,21.40000,21.45000,861000
08/26/2008,0000,21.00000,21.65000,21.00000,21.65000,820000
08/27/2008,0000,21.30000,22.35000,21.30000,22.10000,2611000
08/28/2008,0000,22.30000,22.40000,21.50000,22.15000,2323000
08/29/2008,0000,22.30000,22.70000,21.90000,21.90000,6719000
09/01/2008,0000,21.60000,21.70000,20.40000,20.80000,2392000
09/02/2008,0000,20.95000,21.15000,20.00000,20.70000,1632000
09/03/2008,0000,20.60000,20.70000,19.30000,19.30000,1789000
09/04/2008,0000,19.30000,19.45000,17.95000,17.95000,2477000
09/05/2008,0000,16.95000,17.85000,16.85000,17.15000,2106000
09/08/2008,0000,17.90000,18.35000,17.90000,18.35000,1170000
09/09/2008,0000,18.85000,18.90000,18.05000,18.25000,2761000
09/10/2008,0000,18.25000,19.20000,18.10000,19.20000,1708000
09/11/2008,0000,19.20000,19.40000,18.40000,18.40000,8380000
09/12/2008,0000,18.50000,18.70000,17.15000,17.90000,6383000
09/15/2008,0000,17.30000,17.40000,16.65000,17.30000,3126000
09/16/2008,0000,16.10000,16.50000,16.10000,16.10000,2181000
09/17/2008,0000,16.10000,16.80000,15.00000,15.90000,4275000
09/18/2008,0000,14.80000,14.90000,14.80000,14.80000,1037000
09/19/2008,0000,15.50000,15.80000,15.20000,15.80000,2736000
09/22/2008,0000,16.40000,16.90000,16.20000,16.90000,2484000
09/23/2008,0000,16.40000,17.65000,16.30000,17.50000,5920000
09/24/2008,0000,18.70000,18.70000,18.70000,18.70000,4126000
09/25/2008,0000,19.40000,19.60000,18.70000,18.70000,13669000
09/26/2008,0000,18.80000,18.95000,17.50000,17.50000,4602000
09/30/2008,0000,16.30000,16.30000,16.30000,16.30000,644000
10/01/2008,0000,16.50000,17.40000,16.50000,17.40000,4671000
10/02/2008,0000,17.30000,18.60000,17.05000,18.60000,5975000
10/03/2008,0000,18.20000,19.25000,17.70000,18.60000,7214000
10/06/2008,0000,18.00000,18.20000,17.30000,17.30000,3758000
10/07/2008,0000,16.10000,17.20000,16.10000,17.00000,3231000
10/08/2008,0000,16.25000,16.55000,15.85000,15.85000,3097000
10/09/2008,0000,15.60000,16.20000,14.75000,14.75000,3196000
10/13/2008,0000,14.25000,14.25000,14.25000,14.25000,518000
10/14/2008,0000,15.20000,15.20000,15.00000,15.20000,1872000
10/15/2008,0000,14.95000,15.90000,14.80000,15.90000,2323000
10/16/2008,0000,15.35000,16.15000,15.35000,15.60000,3334000
10/17/2008,0000,16.00000,16.10000,15.20000,15.30000,2857000
10/20/2008,0000,15.30000,15.80000,14.80000,15.80000,1863000
10/21/2008,0000,16.10000,16.45000,15.40000,15.55000,3077000
10/22/2008,0000,15.20000,15.90000,15.10000,15.10000,1678000
10/23/2008,0000,14.60000,14.80000,14.60000,14.60000,1602000
10/24/2008,0000,14.10000,14.10000,14.10000,14.10000,369000
10/27/2008,0000,13.15000,13.50000,13.15000,13.15000,2541000
10/28/2008,0000,12.25000,13.40000,12.25000,13.00000,3578000
10/29/2008,0000,13.80000,13.80000,12.10000,12.10000,2886000
10/30/2008,0000,12.20000,12.90000,12.00000,12.90000,2584000
10/31/2008,0000,13.00000,13.45000,12.70000,13.30000,2890000
11/03/2008,0000,13.30000,14.20000,13.25000,14.20000,3632000
11/04/2008,0000,13.70000,14.50000,13.40000,14.40000,4065000
11/05/2008,0000,15.05000,15.40000,14.70000,15.00000,8817000
11/06/2008,0000,13.95000,14.20000,13.95000,14.00000,4126000
11/07/2008,0000,13.15000,14.50000,13.15000,14.30000,2880000
11/10/2008,0000,14.10000,14.15000,13.60000,13.80000,2737000
11/11/2008,0000,13.50000,13.70000,12.90000,13.30000,2558000
11/12/2008,0000,13.00000,14.10000,13.00000,13.30000,3274000
11/13/2008,0000,12.50000,12.85000,12.40000,12.40000,2197000
11/14/2008,0000,12.95000,13.00000,11.60000,11.70000,2484000
11/17/2008,0000,11.10000,11.35000,10.90000,10.90000,3255000
11/18/2008,0000,10.20000,10.25000,10.15000,10.15000,1857000
11/19/2008,0000,9.60000,10.15000,9.50000,9.80000,2529000
11/20/2008,0000,9.12000,9.44000,9.12000,9.12000,2431000
11/21/2008,0000,8.49000,9.38000,8.49000,9.30000,3743000
11/24/2008,0000,9.30000,9.30000,8.70000,8.71000,2181000
11/25/2008,0000,9.28000,9.31000,9.15000,9.31000,1889000
11/26/2008,0000,9.46000,9.96000,9.41000,9.96000,3662000
11/27/2008,0000,10.40000,10.65000,10.25000,10.65000,2651000
11/28/2008,0000,10.85000,11.30000,10.80000,10.80000,4276000
12/01/2008,0000,11.10000,11.40000,10.80000,10.95000,4570000
12/02/2008,0000,10.20000,10.40000,10.20000,10.20000,2016000
12/03/2008,0000,10.20000,10.60000,9.49000,9.49000,3966000
12/04/2008,0000,10.00000,10.15000,9.71000,9.80000,3685000
12/05/2008,0000,9.80000,10.05000,9.60000,9.68000,2477000
12/08/2008,0000,9.84000,10.35000,9.84000,10.35000,2508000
12/09/2008,0000,10.60000,10.80000,10.35000,10.35000,4186000
12/10/2008,0000,10.35000,11.05000,10.35000,11.05000,4093000
12/11/2008,0000,11.05000,11.75000,10.85000,11.25000,7487000
12/12/2008,0000,11.20000,11.75000,10.50000,10.65000,6012000
12/15/2008,0000,11.10000,11.25000,10.90000,11.10000,2798000
12/16/2008,0000,10.90000,11.45000,10.90000,11.10000,5915000
12/17/2008,0000,11.45000,11.55000,11.00000,11.10000,7187000
12/18/2008,0000,11.30000,11.40000,10.85000,11.10000,3887000
12/19/2008,0000,10.90000,11.85000,10.80000,11.85000,11165000
12/22/2008,0000,12.15000,12.25000,11.30000,11.35000,6681000
12/23/2008,0000,11.40000,11.50000,10.80000,11.25000,3458000
12/24/2008,0000,11.20000,11.40000,10.95000,11.30000,2388000
12/25/2008,0000,11.45000,11.80000,11.30000,11.55000,5206000
12/26/2008,0000,11.50000,11.90000,11.40000,11.45000,2722000
12/29/2008,0000,11.70000,11.70000,11.25000,11.25000,1368000
12/30/2008,0000,11.35000,11.70000,11.35000,11.70000,3525000
12/31/2008,0000,11.80000,12.15000,11.65000,11.80000,6333000
01/05/2009,0000,12.20000,12.40000,12.05000,12.15000,4250000
01/06/2009,0000,12.20000,13.00000,11.85000,13.00000,8537000
01/07/2009,0000,13.50000,13.90000,13.40000,13.90000,23267000
01/08/2009,0000,13.50000,13.70000,12.95000,12.95000,7683000
01/09/2009,0000,12.95000,13.10000,12.40000,12.85000,3605000
01/12/2009,0000,12.60000,12.85000,12.50000,12.55000,1629000
01/13/2009,0000,12.55000,12.80000,12.45000,12.80000,1369000
01/14/2009,0000,12.95000,13.25000,12.70000,12.80000,3707000
01/15/2009,0000,12.05000,12.35000,11.95000,11.95000,2772000
01/16/2009,0000,12.00000,12.00000,11.70000,11.90000,2040000
01/19/2009,0000,11.80000,11.95000,11.55000,11.55000,964000
01/20/2009,0000,11.15000,11.35000,10.75000,10.75000,2488000
01/21/2009,0000,10.10000,10.75000,10.10000,10.50000,1379000
02/02/2009,0000,10.50000,10.90000,10.50000,10.75000,947000
02/03/2009,0000,10.80000,11.50000,10.80000,11.50000,2265000
02/04/2009,0000,11.80000,11.80000,11.10000,11.45000,2036000
02/05/2009,0000,11.25000,11.60000,11.25000,11.35000,1305000
02/06/2009,0000,11.60000,11.90000,11.60000,11.75000,1836000
02/09/2009,0000,12.00000,12.20000,11.75000,11.80000,2704000
02/10/2009,0000,11.85000,12.15000,11.65000,12.00000,1925000
02/11/2009,0000,11.65000,12.40000,11.55000,12.40000,3797000
02/12/2009,0000,12.40000,12.50000,11.55000,11.55000,2287000
02/13/2009,0000,11.60000,12.20000,11.60000,11.95000,2362000
02/16/2009,0000,12.10000,12.55000,12.05000,12.35000,3052000
02/17/2009,0000,12.20000,12.45000,11.80000,11.85000,1417000
02/18/2009,0000,11.50000,11.85000,11.45000,11.65000,1273000
02/19/2009,0000,11.65000,12.45000,11.50000,12.40000,3971000
02/20/2009,0000,12.25000,12.40000,11.90000,11.95000,2748000
02/23/2009,0000,11.90000,12.75000,11.80000,12.75000,7489000
02/24/2009,0000,12.45000,12.70000,12.25000,12.50000,4243000
02/25/2009,0000,12.80000,13.30000,12.70000,13.05000,14108000
02/26/2009,0000,13.15000,13.20000,12.40000,12.70000,6917000
02/27/2009,0000,12.70000,13.40000,12.60000,13.25000,9377000
03/02/2009,0000,13.00000,13.60000,12.70000,13.00000,8057000
03/03/2009,0000,12.80000,13.90000,12.30000,13.90000,7986000
03/04/2009,0000,14.20000,14.50000,14.05000,14.10000,18419000
03/05/2009,0000,14.25000,14.45000,13.70000,13.85000,8938000
03/06/2009,0000,13.60000,14.75000,13.55000,14.65000,13312000
03/09/2009,0000,14.65000,14.70000,14.10000,14.60000,4591000
03/10/2009,0000,14.50000,15.55000,14.50000,15.55000,15793000
03/11/2009,0000,15.95000,16.00000,14.60000,14.80000,12309000
03/12/2009,0000,14.80000,15.10000,14.60000,14.60000,6469000
03/13/2009,0000,15.00000,15.00000,14.45000,14.50000,6501000
03/16/2009,0000,14.60000,15.05000,14.50000,14.50000,5510000
03/17/2009,0000,14.50000,15.10000,14.30000,14.90000,5820000
03/18/2009,0000,15.00000,15.35000,14.90000,14.95000,7491000
03/19/2009,0000,15.00000,15.30000,14.55000,14.55000,7215000
03/20/2009,0000,14.65000,14.95000,14.50000,14.80000,3693000
03/23/2009,0000,15.00000,15.15000,14.70000,15.10000,4523000
03/24/2009,0000,15.45000,15.60000,15.00000,15.00000,7115000
03/25/2009,0000,15.00000,15.50000,15.00000,15.30000,5847000
03/26/2009,0000,15.40000,16.10000,15.35000,15.70000,13917000
03/27/2009,0000,16.00000,16.75000,16.00000,16.75000,11213000
03/30/2009,0000,17.50000,17.90000,17.05000,17.10000,34482000
03/31/2009,0000,17.20000,17.40000,16.65000,16.75000,12866000
04/01/2009,0000,16.90000,17.60000,16.80000,17.35000,10479000
04/02/2009,0000,17.60000,17.65000,16.95000,17.15000,6467000
04/03/2009,0000,17.40000,17.95000,17.25000,17.40000,10777000
04/06/2009,0000,17.60000,17.70000,16.80000,17.05000,5867000
04/07/2009,0000,17.05000,17.40000,16.90000,17.25000,3389000
04/08/2009,0000,17.05000,17.85000,17.05000,17.35000,5980000
04/09/2009,0000,17.70000,18.15000,17.55000,17.80000,9608000
04/10/2009,0000,18.10000,18.40000,17.65000,17.65000,7772000
04/13/2009,0000,17.65000,18.30000,17.55000,18.10000,7267000
04/14/2009,0000,18.10000,19.35000,17.95000,19.35000,16137000
04/15/2009,0000,19.60000,19.85000,19.00000,19.10000,14186000
04/16/2009,0000,19.45000,19.50000,18.50000,18.50000,8384000
04/17/2009,0000,18.80000,19.35000,17.25000,17.25000,11148000
04/20/2009,0000,17.25000,17.50000,16.30000,17.20000,4791000
04/21/2009,0000,17.00000,18.00000,16.75000,17.90000,6417000
04/22/2009,0000,18.00000,18.40000,17.80000,17.95000,6143000
04/23/2009,0000,18.00000,18.20000,17.45000,17.55000,9459000
04/24/2009,0000,17.75000,17.95000,17.05000,17.20000,9428000
04/27/2009,0000,17.45000,17.45000,16.00000,16.00000,7055000
04/28/2009,0000,16.05000,16.25000,14.95000,15.00000,4579000
04/29/2009,0000,15.10000,15.40000,14.60000,15.20000,3250000
04/30/2009,0000,15.80000,16.25000,15.75000,16.25000,4424000
05/04/2009,0000,15.90000,16.95000,15.90000,16.25000,8569000
05/05/2009,0000,16.30000,16.70000,16.20000,16.70000,8827000
05/06/2009,0000,16.70000,17.85000,16.70000,17.85000,16354000
05/07/2009,0000,18.30000,18.30000,17.05000,17.20000,9668000
05/08/2009,0000,17.15000,17.70000,17.05000,17.30000,4662000
05/11/2009,0000,17.30000,17.95000,17.30000,17.30000,6364000
05/12/2009,0000,17.30000,17.30000,16.60000,16.65000,3724000
05/13/2009,0000,16.85000,17.50000,16.85000,17.10000,4343000
05/14/2009,0000,16.70000,17.45000,16.60000,16.80000,4751000
05/15/2009,0000,17.00000,17.95000,17.00000,17.55000,9933000
05/18/2009,0000,17.80000,18.15000,17.60000,17.70000,7470000
05/19/2009,0000,18.30000,18.80000,17.70000,17.90000,16057000
05/20/2009,0000,18.20000,18.85000,18.05000,18.30000,13651000
05/21/2009,0000,18.70000,19.35000,18.45000,18.85000,18961000
05/22/2009,0000,18.70000,19.80000,18.45000,19.20000,16992000
05/25/2009,0000,19.70000,19.80000,18.30000,18.30000,10817000
05/26/2009,0000,18.35000,18.80000,17.15000,17.20000,6309000
05/27/2009,0000,17.55000,17.90000,17.55000,17.70000,4301000
06/01/2009,0000,18.20000,18.35000,17.70000,17.85000,4238000
06/02/2009,0000,18.00000,18.20000,16.65000,16.95000,6073000
06/03/2009,0000,16.95000,17.35000,16.80000,17.00000,2907000
06/04/2009,0000,17.20000,17.45000,17.00000,17.25000,2120000
06/05/2009,0000,17.40000,17.85000,17.30000,17.40000,2929000
06/08/2009,0000,18.85000,19.30000,18.10000,18.45000,20020000
06/09/2009,0000,18.60000,18.70000,17.30000,18.10000,7034000
06/10/2009,0000,18.50000,18.80000,17.85000,18.10000,13422000
06/11/2009,0000,18.10000,18.50000,17.55000,18.45000,8441000
06/12/2009,0000,19.35000,19.70000,19.35000,19.70000,12853000
06/15/2009,0000,19.70000,19.70000,18.35000,18.35000,13788000
06/16/2009,0000,17.90000,18.35000,17.10000,17.25000,7084000
06/17/2009,0000,17.25000,17.75000,17.10000,17.35000,8536000
06/18/2009,0000,17.50000,17.75000,16.25000,16.70000,4773000
06/19/2009,0000,16.70000,17.40000,16.70000,17.10000,3145000
06/22/2009,0000,17.10000,17.70000,16.80000,17.45000,4381000
06/23/2009,0000,17.10000,18.20000,17.00000,17.60000,8166000
06/24/2009,0000,17.90000,18.30000,17.60000,18.10000,6978000
06/25/2009,0000,18.20000,18.95000,18.10000,18.45000,11656000
06/26/2009,0000,18.70000,18.80000,18.00000,18.00000,7076000
06/29/2009,0000,18.20000,18.30000,17.50000,17.50000,3335000
06/30/2009,0000,17.80000,18.15000,17.60000,18.05000,3623000
07/01/2009,0000,18.05000,18.45000,17.85000,18.10000,7102000
07/02/2009,0000,18.30000,18.70000,18.20000,18.20000,7693000
07/03/2009,0000,18.00000,18.30000,17.85000,18.20000,3204000
07/06/2009,0000,18.20000,19.30000,18.20000,19.00000,15603000
07/07/2009,0000,19.15000,19.50000,18.75000,19.00000,18924000
07/08/2009,0000,18.90000,20.30000,18.75000,20.30000,21233000
07/09/2009,0000,20.80000,21.50000,20.20000,20.20000,33128000
07/10/2009,0000,20.50000,20.70000,19.70000,19.80000,10515000
07/13/2009,0000,20.90000,21.15000,20.05000,20.50000,26057000
07/14/2009,0000,20.85000,21.55000,20.70000,20.90000,24100000
07/15/2009,0000,21.00000,21.20000,20.40000,20.60000,12936000
07/16/2009,0000,21.00000,21.25000,20.25000,20.25000,8835000
07/17/2009,0000,20.35000,21.30000,20.10000,20.80000,10945000
07/20/2009,0000,21.00000,21.30000,20.70000,20.70000,9027000
07/21/2009,0000,20.80000,21.50000,20.75000,20.80000,12343000
07/22/2009,0000,21.25000,22.25000,21.15000,22.25000,14849000
07/23/2009,0000,22.90000,22.95000,21.70000,21.75000,24474000
07/24/2009,0000,22.00000,22.30000,21.40000,21.40000,12062000
07/27/2009,0000,21.75000,21.80000,21.20000,21.35000,5624000
07/28/2009,0000,21.60000,21.80000,21.30000,21.40000,8303000
07/29/2009,0000,21.50000,21.55000,20.70000,20.75000,6702000
07/30/2009,0000,20.50000,20.95000,20.15000,20.55000,4935000
07/31/2009,0000,20.80000,21.30000,20.75000,21.30000,6798000
08/03/2009,0000,20.95000,22.00000,20.80000,21.80000,15729000
08/04/2009,0000,22.30000,22.50000,20.30000,20.55000,13324000
08/05/2009,0000,20.40000,21.25000,20.00000,20.00000,6349000
08/06/2009,0000,20.30000,20.45000,19.80000,20.00000,3861000
08/10/2009,0000,20.00000,20.45000,19.80000,20.00000,2129000
08/11/2009,0000,20.25000,20.55000,19.85000,20.50000,4077000
08/12/2009,0000,20.30000,20.90000,20.25000,20.40000,4441000
08/13/2009,0000,20.65000,21.05000,20.65000,20.65000,5508000
08/14/2009,0000,20.85000,21.50000,20.75000,20.90000,8105000
08/17/2009,0000,20.90000,21.10000,20.15000,20.15000,3463000
08/18/2009,0000,20.00000,20.25000,18.85000,19.20000,4660000
08/19/2009,0000,19.40000,19.70000,19.20000,19.25000,2812000
08/20/2009,0000,19.10000,19.35000,18.30000,18.45000,3231000
08/21/2009,0000,18.80000,19.00000,18.00000,18.00000,2762000
08/24/2009,0000,18.20000,18.55000,18.20000,18.55000,1786000
08/25/2009,0000,18.55000,18.85000,18.40000,18.70000,1905000
08/26/2009,0000,18.85000,18.85000,17.80000,18.50000,2928000
08/27/2009,0000,18.20000,18.60000,18.00000,18.00000,1905000
08/28/2009,0000,18.40000,18.45000,17.90000,18.05000,1807000
08/31/2009,0000,18.10000,18.25000,17.55000,17.55000,2064000
09/01/2009,0000,17.50000,18.35000,17.50000,18.30000,3456000
09/02/2009,0000,18.10000,18.90000,18.10000,18.75000,4199000
09/03/2009,0000,18.95000,19.30000,18.50000,18.75000,4821000
09/04/2009,0000,18.90000,19.20000,18.65000,18.75000,4052000
09/07/2009,0000,18.90000,19.10000,18.75000,18.80000,2346000
09/08/2009,0000,19.00000,19.40000,19.00000,19.30000,4805000
09/09/2009,0000,19.45000,19.50000,18.60000,18.65000,2876000
09/10/2009,0000,18.85000,19.10000,18.40000,18.50000,2383000
09/11/2009,0000,18.30000,19.10000,18.30000,18.80000,3451000
09/14/2009,0000,18.70000,19.15000,18.55000,18.70000,1868000
09/15/2009,0000,18.80000,19.05000,18.80000,18.95000,1867000
09/16/2009,0000,19.10000,20.25000,19.00000,20.25000,9783000
09/17/2009,0000,20.40000,20.65000,19.75000,20.00000,8325000
09/18/2009,0000,19.85000,20.20000,19.60000,20.20000,4305000
09/21/2009,0000,20.30000,21.30000,20.20000,20.90000,9955000
09/22/2009,0000,21.30000,21.40000,20.80000,21.00000,9379000
09/23/2009,0000,21.00000,21.60000,20.25000,20.35000,7762000
09/24/2009,0000,20.45000,20.70000,19.95000,20.35000,3146000
09/25/2009,0000,20.00000,21.00000,20.00000,20.60000,4537000
09/28/2009,0000,20.60000,20.70000,19.85000,20.00000,2753000
09/29/2009,0000,20.35000,20.40000,20.00000,20.10000,2021000
09/30/2009,0000,20.10000,20.70000,20.10000,20.35000,4679000
10/01/2009,0000,20.50000,20.75000,20.30000,20.40000,4073000
10/02/2009,0000,20.05000,20.80000,20.05000,20.25000,4861000
10/05/2009,0000,20.25000,21.15000,20.25000,21.15000,5769000
10/06/2009,0000,21.55000,21.95000,21.20000,21.70000,13084000
10/07/2009,0000,22.00000,22.20000,21.05000,21.15000,7986000
10/08/2009,0000,21.30000,21.40000,20.45000,20.45000,4459000
10/09/2009,0000,20.80000,21.45000,20.25000,21.40000,5713000
10/12/2009,0000,21.80000,22.10000,21.50000,21.80000,10720000
10/13/2009,0000,21.50000,22.40000,21.30000,22.00000,8783000
10/14/2009,0000,22.20000,22.40000,21.65000,21.65000,7912000
10/15/2009,0000,22.10000,22.60000,21.65000,21.70000,11704000
10/16/2009,0000,21.95000,23.20000,21.95000,22.85000,34816000
10/19/2009,0000,22.90000,23.95000,22.90000,23.65000,21681000
10/20/2009,0000,23.85000,24.00000,22.95000,23.65000,14246000
10/21/2009,0000,23.65000,25.30000,23.40000,25.30000,34196000
10/22/2009,0000,25.30000,25.30000,24.25000,25.25000,18281000
10/23/2009,0000,25.45000,25.70000,24.90000,25.40000,30740000
10/26/2009,0000,25.60000,25.85000,25.10000,25.35000,21216000
10/27/2009,0000,25.25000,25.25000,24.30000,24.40000,8318000
10/28/2009,0000,24.50000,24.65000,23.25000,23.50000,7487000
10/29/2009,0000,22.80000,23.10000,21.90000,22.50000,8360000
10/30/2009,0000,22.70000,23.10000,22.40000,22.50000,5883000
11/02/2009,0000,21.70000,22.40000,21.70000,22.05000,3322000
11/03/2009,0000,22.30000,22.85000,22.20000,22.45000,4132000
11/04/2009,0000,22.70000,23.75000,22.70000,23.35000,6823000
11/05/2009,0000,23.45000,23.85000,22.85000,22.85000,4041000
11/06/2009,0000,23.30000,23.70000,22.85000,23.00000,3522000
11/09/2009,0000,23.30000,23.30000,22.65000,22.70000,2588000
11/10/2009,0000,23.00000,23.10000,22.70000,22.70000,3604000
11/11/2009,0000,22.90000,23.40000,22.50000,23.40000,5348000
11/12/2009,0000,23.85000,24.40000,23.45000,23.60000,10307000
11/13/2009,0000,23.60000,23.70000,23.30000,23.30000,2636000
11/16/2009,0000,23.30000,24.75000,23.30000,24.75000,15805000
11/17/2009,0000,24.75000,25.00000,24.00000,24.05000,8337000
11/18/2009,0000,24.30000,25.70000,24.20000,25.70000,20829000
11/19/2009,0000,25.85000,27.20000,25.85000,26.20000,36895000
11/20/2009,0000,26.20000,26.55000,25.40000,26.20000,14803000
11/23/2009,0000,26.40000,27.60000,26.30000,27.45000,20945000
11/24/2009,0000,27.90000,28.10000,26.80000,26.80000,23783000
11/25/2009,0000,26.80000,27.00000,26.00000,26.00000,9999000
11/26/2009,0000,26.10000,26.80000,26.00000,26.05000,8953000
11/27/2009,0000,25.80000,27.50000,25.35000,26.10000,21622000
11/30/2009,0000,27.50000,27.50000,26.60000,26.90000,12407000
12/01/2009,0000,27.00000,27.40000,26.55000,26.65000,7904000
12/02/2009,0000,26.85000,27.30000,26.10000,26.10000,9238000
12/03/2009,0000,26.30000,26.50000,25.70000,25.75000,5257000
12/04/2009,0000,25.80000,26.70000,25.75000,25.90000,6607000
12/07/2009,0000,26.20000,26.60000,26.20000,26.30000,6120000
12/08/2009,0000,26.30000,27.80000,26.25000,27.10000,18351000
12/09/2009,0000,27.30000,27.75000,26.95000,27.25000,13309000
12/11/2009,0000,26.00000,26.70000,26.00000,26.40000,8391000
12/14/2009,0000,26.60000,26.65000,26.15000,26.30000,5403000
12/15/2009,0000,26.45000,28.10000,26.35000,27.80000,30822000
12/16/2009,0000,27.80000,28.35000,27.20000,27.75000,18413000
12/17/2009,0000,28.00000,28.25000,26.80000,26.80000,16237000
12/18/2009,0000,26.30000,26.95000,26.30000,26.70000,3862000
12/21/2009,0000,27.00000,27.30000,26.70000,26.75000,9341000
12/22/2009,0000,26.90000,27.20000,26.60000,26.70000,4117000
12/23/2009,0000,26.75000,26.90000,26.45000,26.50000,4369000
12/25/2009,0000,26.30000,26.55000,26.25000,26.35000,3400000
12/28/2009,0000,26.40000,26.70000,26.35000,26.40000,3636000
12/29/2009,0000,26.50000,27.20000,26.50000,26.70000,10027365
