DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.97000,28.72000,27.83000,28.30000,18504300
04/03/2007,0000,28.44000,28.72000,28.21000,28.44000,13444400
04/04/2007,0000,28.67000,30.40000,28.67000,30.40000,31479000
04/09/2007,0000,31.42000,31.42000,29.56000,29.84000,35730300
04/10/2007,0000,29.93000,30.02000,28.16000,28.91000,19498500
04/11/2007,0000,28.91000,29.93000,28.44000,29.84000,22214000
04/12/2007,0000,29.37000,30.35000,29.28000,30.35000,15340500
04/13/2007,0000,30.68000,30.68000,29.46000,29.51000,29872500
04/16/2007,0000,29.51000,29.74000,28.16000,28.35000,18432400
04/17/2007,0000,28.35000,28.67000,26.76000,26.95000,22681600
04/18/2007,0000,27.37000,27.60000,26.95000,27.37000,7892200
04/19/2007,0000,27.37000,27.69000,27.09000,27.32000,8680500
04/20/2007,0000,27.60000,27.60000,27.23000,27.32000,11905400
04/23/2007,0000,27.60000,28.63000,27.46000,28.53000,18319800
04/24/2007,0000,28.53000,28.91000,28.16000,28.63000,11532200
04/25/2007,0000,28.63000,28.67000,27.60000,27.88000,8097100
04/26/2007,0000,28.25000,28.81000,28.16000,28.25000,13448700
04/27/2007,0000,28.39000,28.53000,27.83000,27.83000,6395100
04/30/2007,0000,27.83000,28.25000,27.74000,27.88000,7591900
05/02/2007,0000,27.93000,28.25000,27.23000,27.37000,8398400
05/03/2007,0000,27.65000,27.69000,25.46000,25.97000,19074900
05/04/2007,0000,26.11000,27.74000,26.11000,27.74000,33926400
05/07/2007,0000,28.02000,29.19000,27.74000,29.00000,41055100
05/08/2007,0000,29.19000,29.32000,28.53000,28.67000,19866300
05/09/2007,0000,28.86000,30.12000,28.53000,29.37000,37209200
05/10/2007,0000,29.84000,30.44000,29.37000,29.46000,33501700
05/11/2007,0000,29.23000,29.37000,28.91000,29.09000,9609300
05/14/2007,0000,29.37000,29.70000,29.00000,29.19000,11312300
05/15/2007,0000,29.09000,29.28000,28.30000,28.53000,9370100
05/16/2007,0000,28.58000,28.91000,28.25000,28.35000,8490700
05/17/2007,0000,28.53000,28.81000,28.35000,28.35000,5216400
05/18/2007,0000,28.44000,29.46000,28.44000,28.91000,13448700
05/21/2007,0000,29.46000,30.91000,29.19000,30.91000,47131700
05/22/2007,0000,30.96000,31.24000,30.54000,30.86000,32596500
05/23/2007,0000,31.33000,33.01000,31.33000,31.47000,68138096
05/24/2007,0000,31.52000,32.45000,31.47000,32.08000,29380200
05/25/2007,0000,32.08000,32.77000,32.03000,32.17000,25654400
05/28/2007,0000,32.45000,32.59000,31.28000,31.61000,16389400
05/29/2007,0000,31.52000,31.89000,30.77000,30.91000,17647400
05/30/2007,0000,30.77000,31.61000,30.77000,31.52000,10935900
05/31/2007,0000,31.98000,32.77000,31.94000,32.26000,29043400
06/01/2007,0000,33.01000,34.50000,33.01000,33.85000,47375100
06/04/2007,0000,34.31000,34.78000,34.03000,34.31000,26836300
06/05/2007,0000,34.97000,35.62000,34.50000,35.34000,44341100
06/06/2007,0000,35.62000,36.32000,34.03000,35.15000,32150400
06/07/2007,0000,36.83000,37.58000,36.74000,37.58000,81880704
06/08/2007,0000,37.30000,37.86000,36.97000,37.58000,43447800
06/11/2007,0000,37.86000,38.00000,36.36000,36.36000,27616000
06/12/2007,0000,36.78000,38.42000,36.41000,37.95000,33330100
06/13/2007,0000,37.95000,38.04000,36.97000,37.30000,20515200
06/14/2007,0000,37.76000,38.23000,37.02000,37.02000,24193700
06/15/2007,0000,37.30000,37.58000,36.55000,36.55000,13855200
06/20/2007,0000,37.20000,37.20000,35.43000,35.43000,15283700
06/21/2007,0000,35.90000,36.55000,35.57000,35.95000,14792500
06/22/2007,0000,35.99000,37.11000,35.99000,36.92000,20545200
06/25/2007,0000,36.92000,37.53000,36.41000,36.50000,17498300
06/26/2007,0000,36.41000,36.92000,35.81000,35.90000,11785300
06/27/2007,0000,35.90000,36.74000,35.62000,35.99000,12109200
06/28/2007,0000,36.36000,37.67000,36.36000,37.48000,37660700
06/29/2007,0000,38.04000,38.60000,37.76000,37.76000,31383600
07/02/2007,0000,38.04000,38.14000,37.34000,37.44000,12191800
07/03/2007,0000,37.76000,38.14000,37.39000,37.76000,17526200
07/04/2007,0000,38.04000,38.09000,37.20000,37.62000,17358900
07/05/2007,0000,37.67000,38.65000,37.67000,38.23000,24358900
07/06/2007,0000,38.88000,39.44000,38.23000,38.93000,24274200
07/09/2007,0000,41.31000,41.63000,40.56000,41.63000,42573700
07/10/2007,0000,41.96000,42.80000,41.49000,41.96000,37696100
07/11/2007,0000,41.96000,42.38000,41.03000,41.77000,26588600
07/12/2007,0000,42.33000,44.57000,40.93000,43.64000,42971600
07/13/2007,0000,44.29000,46.62000,43.45000,45.22000,62552700
07/16/2007,0000,45.69000,48.30000,45.41000,45.41000,42049300
07/17/2007,0000,46.16000,47.09000,45.97000,46.43000,20690000
07/18/2007,0000,46.57000,46.90000,45.22000,45.22000,19552100
07/19/2007,0000,45.32000,46.90000,45.32000,45.78000,20578500
07/20/2007,0000,46.62000,46.71000,45.60000,45.78000,15492800
07/23/2007,0000,45.97000,48.86000,45.60000,48.11000,29914300
07/24/2007,0000,49.79000,51.47000,49.14000,50.91000,42182200
07/25/2007,0000,51.75000,54.45000,51.75000,54.45000,26350500
07/26/2007,0000,58.18000,58.18000,58.18000,58.18000,13271700
07/27/2007,0000,54.55000,62.01000,54.55000,54.55000,66492900
07/30/2007,0000,54.55000,55.67000,50.82000,50.82000,28951200
07/31/2007,0000,51.75000,54.27000,51.56000,52.03000,38151900
08/01/2007,0000,51.28000,52.96000,48.49000,48.49000,25638400
08/02/2007,0000,49.79000,50.82000,45.13000,47.09000,32437800
08/03/2007,0000,47.55000,50.35000,47.37000,50.35000,25549300
08/06/2007,0000,50.35000,51.19000,48.30000,51.10000,31785700
08/07/2007,0000,53.61000,53.99000,51.10000,51.10000,26442700
08/08/2007,0000,51.66000,52.59000,50.82000,52.22000,23837700
08/09/2007,0000,53.43000,55.20000,52.78000,54.17000,38858700
08/10/2007,0000,51.75000,53.33000,51.75000,52.68000,16430200
08/13/2007,0000,53.80000,54.45000,52.87000,53.52000,14711000
08/14/2007,0000,53.15000,53.43000,49.88000,50.63000,13826200
08/15/2007,0000,48.95000,49.88000,47.09000,47.09000,21194100
08/16/2007,0000,44.10000,45.22000,43.82000,43.82000,11349900
08/17/2007,0000,42.80000,44.20000,40.10000,42.80000,27026000
08/20/2007,0000,45.75000,45.75000,45.10000,45.75000,11583000
08/21/2007,0000,47.30000,48.95000,47.30000,48.95000,32559000
08/22/2007,0000,49.00000,49.60000,47.50000,48.70000,16665000
08/23/2007,0000,49.70000,51.90000,49.30000,51.40000,22499000
08/24/2007,0000,51.40000,53.50000,51.40000,51.50000,22807000
08/27/2007,0000,53.00000,53.50000,51.60000,51.60000,22546000
08/28/2007,0000,51.50000,52.00000,50.70000,51.30000,13725000
08/29/2007,0000,49.00000,49.80000,48.50000,49.00000,13799000
08/30/2007,0000,50.10000,51.20000,49.60000,49.60000,15657000
08/31/2007,0000,49.80000,51.40000,49.80000,50.70000,11599000
09/03/2007,0000,51.60000,54.20000,51.30000,54.20000,28425000
09/04/2007,0000,54.20000,54.20000,52.80000,52.90000,15953000
09/05/2007,0000,53.50000,55.00000,53.00000,53.00000,17835000
09/06/2007,0000,53.00000,53.80000,52.40000,53.20000,13264000
09/07/2007,0000,53.90000,55.50000,53.60000,53.80000,27819000
09/10/2007,0000,53.00000,54.30000,52.60000,53.80000,9210000
09/11/2007,0000,53.80000,55.00000,53.70000,53.80000,11318000
09/12/2007,0000,54.30000,54.50000,52.80000,52.80000,10235000
09/13/2007,0000,52.50000,53.10000,51.00000,51.40000,11997000
09/14/2007,0000,51.80000,51.90000,50.00000,50.20000,13240000
09/17/2007,0000,50.50000,51.30000,49.65000,49.75000,9891000
09/19/2007,0000,51.10000,51.30000,46.30000,46.40000,20314000
09/20/2007,0000,47.00000,48.50000,43.20000,44.85000,30545000
09/21/2007,0000,44.00000,46.30000,44.00000,45.90000,17744000
09/26/2007,0000,46.30000,46.30000,44.70000,45.10000,12849000
09/27/2007,0000,45.50000,48.25000,45.20000,48.25000,24834000
09/28/2007,0000,48.60000,49.45000,47.05000,47.50000,24698000
10/01/2007,0000,47.90000,48.40000,47.30000,47.50000,15168000
10/02/2007,0000,48.50000,48.95000,47.80000,48.15000,18613000
10/03/2007,0000,48.50000,48.90000,47.95000,48.50000,17278000
10/04/2007,0000,48.80000,49.80000,48.50000,49.00000,19110000
10/05/2007,0000,49.60000,49.65000,47.35000,47.50000,17228000
10/08/2007,0000,47.80000,48.10000,45.95000,46.15000,18772000
10/09/2007,0000,46.70000,47.65000,46.45000,46.60000,12056000
10/11/2007,0000,48.00000,48.90000,47.60000,48.30000,15458000
10/12/2007,0000,48.30000,48.80000,47.50000,47.50000,13880000
10/15/2007,0000,48.00000,50.70000,47.90000,50.40000,29218000
10/16/2007,0000,50.20000,51.30000,48.70000,49.05000,25859000
10/17/2007,0000,49.30000,49.85000,48.50000,48.50000,11640000
10/18/2007,0000,48.50000,49.80000,48.50000,48.75000,13077000
10/19/2007,0000,49.00000,51.90000,48.65000,51.30000,34624000
10/22/2007,0000,48.80000,49.85000,48.80000,49.00000,15525000
10/23/2007,0000,50.00000,50.80000,49.30000,49.70000,24659000
10/24/2007,0000,50.70000,51.30000,48.50000,48.60000,22584000
10/25/2007,0000,49.20000,49.75000,48.60000,48.90000,9220000
10/26/2007,0000,48.95000,49.25000,47.60000,47.80000,12228000
10/29/2007,0000,48.45000,49.00000,47.40000,47.60000,11822000
10/30/2007,0000,47.60000,48.00000,45.00000,45.65000,22093000
10/31/2007,0000,45.65000,46.50000,45.20000,46.10000,11521000
11/01/2007,0000,46.60000,46.60000,45.00000,45.15000,8315000
11/02/2007,0000,44.50000,44.50000,43.00000,43.50000,9811000
11/05/2007,0000,43.50000,44.30000,43.20000,44.05000,6214000
11/06/2007,0000,44.20000,45.30000,44.05000,44.85000,7405000
11/07/2007,0000,45.50000,45.50000,43.65000,43.70000,7031000
11/08/2007,0000,40.70000,41.95000,40.65000,40.65000,16746000
11/09/2007,0000,40.65000,41.45000,37.90000,39.00000,15938000
11/12/2007,0000,36.40000,38.10000,36.30000,36.30000,11848000
11/13/2007,0000,36.30000,37.10000,34.70000,36.55000,11500000
11/14/2007,0000,38.30000,39.10000,37.65000,39.10000,8814000
11/15/2007,0000,39.10000,39.95000,39.10000,39.10000,10246000
11/16/2007,0000,38.50000,39.50000,38.00000,39.20000,6013000
11/19/2007,0000,40.45000,41.00000,39.50000,39.55000,7015000
11/20/2007,0000,39.00000,41.00000,37.50000,41.00000,6837000
11/21/2007,0000,40.50000,41.75000,39.70000,39.70000,17497000
11/22/2007,0000,39.70000,40.50000,39.00000,39.00000,6954000
11/23/2007,0000,39.40000,39.50000,37.50000,37.50000,6120000
11/26/2007,0000,38.90000,38.90000,37.55000,37.75000,4097000
11/27/2007,0000,37.50000,38.50000,37.20000,37.90000,10482000
11/28/2007,0000,39.20000,40.50000,38.90000,39.00000,18145000
11/29/2007,0000,40.50000,40.60000,39.50000,39.50000,17370000
11/30/2007,0000,40.25000,42.00000,40.20000,42.00000,14989000
12/03/2007,0000,42.20000,43.45000,41.50000,41.50000,13043000
12/04/2007,0000,41.60000,42.70000,41.50000,42.10000,6558000
12/05/2007,0000,42.10000,42.20000,41.55000,41.65000,6819000
12/06/2007,0000,42.20000,42.40000,39.90000,40.00000,8430000
12/07/2007,0000,40.20000,40.95000,40.10000,40.60000,4457000
12/10/2007,0000,41.10000,41.30000,40.10000,40.10000,2655000
12/11/2007,0000,40.90000,40.90000,39.60000,39.75000,3368000
12/12/2007,0000,38.80000,39.65000,38.70000,39.10000,3384000
12/13/2007,0000,39.10000,39.80000,37.00000,37.00000,8109000
12/14/2007,0000,37.00000,37.60000,36.00000,37.60000,10558000
12/17/2007,0000,37.60000,37.60000,35.00000,35.00000,10658000
12/18/2007,0000,32.60000,34.70000,32.55000,32.55000,14969000
12/19/2007,0000,32.55000,34.20000,32.55000,33.40000,14399000
12/20/2007,0000,33.60000,33.70000,31.10000,31.10000,15985000
12/21/2007,0000,31.10000,31.95000,29.10000,30.50000,19907000
12/24/2007,0000,31.20000,32.60000,30.80000,32.60000,13525000
12/25/2007,0000,33.80000,34.75000,33.50000,34.35000,15170000
12/26/2007,0000,34.00000,35.30000,34.00000,34.50000,10882000
12/27/2007,0000,34.30000,35.70000,34.30000,35.30000,21112000
12/28/2007,0000,35.10000,36.00000,34.85000,35.25000,16821000
12/31/2007,0000,35.80000,35.80000,34.90000,35.25000,10399000
01/02/2008,0000,35.10000,36.35000,34.90000,35.05000,16707000
01/03/2008,0000,34.00000,34.80000,34.00000,34.10000,7321000
01/04/2008,0000,34.00000,34.35000,33.55000,33.60000,7099000
01/07/2008,0000,32.80000,33.00000,31.25000,31.25000,7715000
01/08/2008,0000,30.45000,32.15000,30.45000,31.05000,6247000
01/09/2008,0000,30.20000,32.20000,30.20000,32.15000,7186000
01/10/2008,0000,33.00000,33.50000,32.25000,32.35000,8139000
01/11/2008,0000,32.95000,33.20000,32.50000,32.55000,4297000
01/14/2008,0000,33.40000,33.40000,32.00000,32.00000,4010000
01/15/2008,0000,33.00000,33.45000,32.50000,33.00000,6493000
01/16/2008,0000,31.85000,32.50000,31.80000,31.80000,3971000
01/17/2008,0000,32.20000,32.90000,31.70000,32.50000,4258000
01/18/2008,0000,31.80000,32.85000,31.80000,32.80000,3971000
01/21/2008,0000,32.80000,33.25000,32.05000,32.05000,4220000
01/22/2008,0000,29.85000,30.20000,29.85000,29.85000,4596000
01/23/2008,0000,28.20000,29.80000,27.80000,27.80000,7519000
01/24/2008,0000,27.80000,28.00000,25.90000,25.90000,13176000
01/25/2008,0000,25.00000,26.55000,24.10000,26.20000,34087000
01/28/2008,0000,24.80000,25.35000,24.40000,24.40000,9751000
01/29/2008,0000,23.50000,24.70000,22.70000,22.70000,17726000
01/30/2008,0000,22.70000,23.40000,22.60000,23.00000,23488000
01/31/2008,0000,23.50000,24.00000,22.10000,22.80000,25647000
02/01/2008,0000,23.20000,23.40000,22.85000,22.90000,10848000
02/12/2008,0000,22.90000,23.20000,22.05000,22.30000,5818000
02/13/2008,0000,22.50000,23.05000,22.15000,22.35000,6274000
02/14/2008,0000,23.05000,23.90000,23.00000,23.90000,11722000
02/15/2008,0000,23.30000,25.40000,23.30000,25.30000,14818000
02/18/2008,0000,25.90000,26.40000,25.60000,25.70000,14185000
02/19/2008,0000,26.00000,26.80000,25.40000,26.60000,17424000
02/20/2008,0000,26.55000,27.50000,26.00000,26.10000,14660000
02/21/2008,0000,26.70000,27.30000,26.50000,26.80000,10310000
02/22/2008,0000,26.50000,27.50000,26.15000,27.10000,13742000
02/25/2008,0000,27.50000,27.80000,26.80000,26.80000,11287000
02/26/2008,0000,27.00000,27.50000,26.55000,26.65000,10523000
02/27/2008,0000,27.20000,27.50000,26.90000,27.40000,14153000
02/29/2008,0000,27.05000,27.85000,27.05000,27.45000,12511000
03/03/2008,0000,26.50000,26.80000,25.70000,26.00000,7427000
03/04/2008,0000,26.20000,26.85000,26.10000,26.60000,5928000
03/05/2008,0000,26.80000,27.15000,26.60000,26.70000,12090000
03/06/2008,0000,27.20000,27.75000,26.85000,27.75000,11091000
03/07/2008,0000,27.10000,28.50000,27.10000,27.75000,13562000
03/10/2008,0000,28.50000,28.90000,28.05000,28.25000,16737000
03/11/2008,0000,28.00000,28.25000,27.50000,27.90000,6032000
03/12/2008,0000,28.70000,28.70000,27.80000,27.80000,9997000
03/13/2008,0000,28.00000,28.30000,26.80000,26.80000,7621000
03/14/2008,0000,27.30000,27.50000,26.35000,26.60000,5740000
03/17/2008,0000,26.00000,26.05000,25.25000,25.50000,5280000
03/18/2008,0000,25.50000,25.95000,25.40000,25.90000,3684000
03/19/2008,0000,26.60000,26.65000,25.50000,25.70000,5809000
03/20/2008,0000,25.40000,25.95000,25.40000,25.80000,3649000
03/21/2008,0000,27.60000,27.60000,27.60000,27.60000,6101000
03/24/2008,0000,29.50000,29.50000,29.50000,29.50000,5964000
03/25/2008,0000,29.70000,29.80000,28.40000,29.05000,27319000
03/26/2008,0000,29.20000,29.75000,28.30000,29.20000,12469000
03/27/2008,0000,29.20000,29.45000,28.45000,29.00000,8294000
03/28/2008,0000,29.30000,31.00000,29.10000,30.30000,25131000
03/31/2008,0000,30.10000,30.50000,29.60000,29.60000,8537000
04/01/2008,0000,29.80000,30.40000,29.50000,29.50000,7883000
04/02/2008,0000,30.10000,30.70000,30.00000,30.30000,12030000
04/03/2008,0000,30.25000,30.50000,29.80000,29.90000,7031000
04/07/2008,0000,29.60000,29.60000,28.60000,29.40000,8731000
04/08/2008,0000,29.10000,29.35000,28.80000,28.90000,4636000
04/09/2008,0000,29.00000,29.25000,28.80000,28.95000,4346000
04/10/2008,0000,28.80000,29.30000,28.75000,29.25000,3509000
04/11/2008,0000,29.70000,30.40000,29.50000,30.10000,12451000
04/14/2008,0000,30.10000,30.35000,29.50000,29.80000,11136000
04/15/2008,0000,30.00000,30.20000,29.50000,29.50000,6842000
04/16/2008,0000,29.80000,29.85000,28.50000,29.10000,10312000
04/17/2008,0000,29.60000,29.65000,29.10000,29.10000,7834000
04/18/2008,0000,29.10000,29.60000,29.10000,29.55000,3782000
04/21/2008,0000,30.30000,31.60000,30.05000,31.55000,33257000
04/22/2008,0000,31.55000,31.90000,31.15000,31.20000,17808000
04/23/2008,0000,31.20000,32.40000,30.75000,31.50000,20563000
04/24/2008,0000,31.80000,31.90000,31.00000,31.00000,8065000
04/25/2008,0000,31.50000,31.80000,31.00000,31.00000,7320000
04/28/2008,0000,31.00000,31.30000,30.30000,30.30000,7205000
04/29/2008,0000,30.10000,30.65000,30.10000,30.40000,4186000
04/30/2008,0000,30.60000,30.70000,30.00000,30.00000,5375000
05/02/2008,0000,30.20000,30.50000,29.55000,29.60000,8083000
05/05/2008,0000,29.60000,29.70000,29.20000,29.25000,4169000
05/06/2008,0000,29.10000,29.60000,29.10000,29.35000,5024000
05/07/2008,0000,29.50000,29.85000,29.35000,29.40000,6173000
05/08/2008,0000,29.10000,29.60000,28.90000,29.45000,6350000
05/09/2008,0000,30.00000,30.35000,29.45000,29.45000,10382000
05/12/2008,0000,29.40000,29.45000,29.05000,29.10000,3538000
05/13/2008,0000,29.20000,29.35000,29.10000,29.15000,4783000
05/14/2008,0000,29.15000,29.60000,29.15000,29.35000,3347000
05/15/2008,0000,29.60000,30.30000,29.60000,29.90000,6343000
05/16/2008,0000,30.00000,31.00000,30.00000,30.60000,9729000
05/19/2008,0000,30.90000,31.00000,30.20000,30.65000,7462000
05/20/2008,0000,30.60000,30.85000,29.55000,29.55000,7691000
05/21/2008,0000,29.40000,29.90000,29.35000,29.50000,2923000
05/22/2008,0000,29.20000,29.65000,29.20000,29.45000,3211000
05/23/2008,0000,29.60000,30.05000,29.10000,29.10000,5272000
05/26/2008,0000,29.00000,29.10000,27.50000,27.50000,7780000
05/27/2008,0000,27.50000,27.90000,27.20000,27.50000,3424000
05/28/2008,0000,27.85000,27.85000,27.00000,27.00000,3589000
05/29/2008,0000,27.50000,27.50000,26.40000,26.55000,3899000
05/30/2008,0000,26.90000,27.10000,26.40000,26.65000,3311000
06/02/2008,0000,26.70000,27.05000,26.70000,27.00000,1677000
06/03/2008,0000,27.00000,27.15000,26.70000,26.70000,1670000
06/04/2008,0000,26.50000,27.25000,26.40000,27.25000,7836000
06/05/2008,0000,26.00000,27.05000,26.00000,26.95000,4137000
06/06/2008,0000,27.00000,27.40000,26.60000,26.95000,9243000
06/10/2008,0000,26.40000,26.45000,25.40000,25.40000,3125000
06/11/2008,0000,25.40000,25.85000,24.80000,24.80000,3050000
06/12/2008,0000,24.50000,24.50000,23.10000,23.10000,7282000
06/13/2008,0000,23.50000,23.50000,22.20000,22.75000,4123000
06/16/2008,0000,23.60000,24.30000,23.25000,23.75000,7252000
06/17/2008,0000,23.75000,23.75000,22.80000,23.20000,5264000
06/18/2008,0000,23.05000,24.10000,23.00000,24.10000,3300000
06/19/2008,0000,23.50000,23.95000,23.50000,23.95000,2017000
06/20/2008,0000,24.05000,24.30000,23.25000,23.50000,2809000
06/23/2008,0000,22.20000,23.30000,22.20000,22.70000,3365000
06/24/2008,0000,22.70000,22.95000,22.00000,22.10000,3876000
06/25/2008,0000,21.60000,22.30000,21.50000,22.25000,4422000
06/26/2008,0000,22.40000,23.45000,22.10000,22.95000,6683000
06/27/2008,0000,21.50000,24.55000,21.35000,24.55000,7327000
06/30/2008,0000,23.05000,24.20000,22.95000,23.10000,7572000
07/01/2008,0000,23.50000,23.50000,21.55000,21.55000,5061000
07/02/2008,0000,21.55000,22.40000,21.50000,22.05000,4515000
07/03/2008,0000,21.30000,23.00000,21.00000,23.00000,5321000
07/04/2008,0000,22.60000,23.25000,22.20000,22.25000,5504000
07/07/2008,0000,22.30000,22.60000,21.95000,22.60000,2382000
07/08/2008,0000,22.50000,22.60000,21.05000,21.05000,5362000
07/09/2008,0000,21.20000,21.60000,20.45000,20.45000,6371000
07/10/2008,0000,20.00000,20.75000,19.80000,20.30000,6444000
07/11/2008,0000,20.30000,20.90000,20.25000,20.90000,3846000
07/14/2008,0000,20.60000,21.15000,20.60000,20.80000,2192000
07/15/2008,0000,20.50000,20.60000,19.35000,19.45000,4792000
07/16/2008,0000,19.15000,19.50000,18.10000,18.10000,6792000
07/17/2008,0000,18.40000,19.25000,18.40000,19.25000,6939000
07/18/2008,0000,19.25000,19.25000,17.95000,18.70000,7994000
07/21/2008,0000,18.70000,19.15000,18.35000,18.70000,5379000
07/22/2008,0000,18.70000,19.10000,18.45000,19.00000,4808000
07/23/2008,0000,19.40000,19.95000,19.20000,19.75000,5198000
07/24/2008,0000,20.00000,20.70000,19.90000,20.60000,6111000
07/25/2008,0000,20.10000,20.60000,20.00000,20.55000,3622000
07/29/2008,0000,20.00000,20.40000,19.80000,20.20000,3856000
07/30/2008,0000,20.60000,21.60000,20.60000,21.60000,9760000
07/31/2008,0000,21.60000,22.90000,21.30000,21.50000,14123000
08/01/2008,0000,21.50000,21.50000,20.85000,21.20000,3714000
08/04/2008,0000,21.20000,21.50000,21.00000,21.00000,2110000
08/05/2008,0000,21.15000,21.30000,20.05000,20.05000,2706000
08/06/2008,0000,21.00000,21.45000,20.70000,21.45000,5782000
08/07/2008,0000,21.70000,22.05000,21.50000,21.85000,4131000
08/08/2008,0000,21.60000,23.30000,21.50000,23.00000,7529000
08/11/2008,0000,23.40000,23.60000,22.50000,22.80000,3613000
08/12/2008,0000,23.20000,23.45000,22.90000,23.35000,6281000
08/13/2008,0000,23.35000,24.25000,23.10000,24.10000,11562000
08/14/2008,0000,19.70000,20.35000,19.70000,20.20000,13958000
08/15/2008,0000,21.10000,21.20000,20.30000,20.45000,9034000
08/18/2008,0000,20.45000,20.50000,19.80000,19.80000,4035000
08/19/2008,0000,19.60000,20.00000,19.30000,19.70000,3388000
08/20/2008,0000,19.70000,20.15000,19.40000,20.00000,4225000
08/21/2008,0000,19.95000,20.15000,19.50000,19.50000,3718000
08/22/2008,0000,19.70000,19.75000,18.60000,18.80000,3871000
08/25/2008,0000,19.00000,19.30000,18.80000,18.80000,2267000
08/26/2008,0000,18.50000,18.95000,18.30000,18.75000,2375000
08/27/2008,0000,18.75000,19.35000,18.50000,19.10000,3136000
08/28/2008,0000,19.20000,19.60000,19.00000,19.00000,3407000
08/29/2008,0000,19.45000,19.60000,19.05000,19.10000,2414000
09/01/2008,0000,19.30000,19.50000,18.85000,18.90000,2739000
09/02/2008,0000,18.95000,19.35000,18.50000,18.50000,3047000
09/03/2008,0000,18.55000,18.90000,17.25000,17.25000,4435000
09/04/2008,0000,17.25000,17.25000,16.05000,16.45000,6781000
09/05/2008,0000,15.35000,16.00000,15.35000,15.60000,3853000
09/08/2008,0000,16.10000,16.65000,16.05000,16.65000,2364000
09/09/2008,0000,16.80000,16.80000,15.60000,15.65000,3377000
09/10/2008,0000,15.30000,16.00000,15.30000,16.00000,3353000
09/11/2008,0000,16.20000,16.65000,15.90000,16.00000,5150000
09/12/2008,0000,16.30000,16.50000,15.50000,16.00000,4639000
09/15/2008,0000,15.50000,15.80000,14.90000,14.90000,3834000
09/16/2008,0000,13.90000,13.90000,13.90000,13.90000,1213000
09/17/2008,0000,13.90000,14.40000,12.95000,12.95000,9006000
09/18/2008,0000,12.05000,12.40000,12.05000,12.05000,9050000
09/19/2008,0000,12.80000,12.85000,12.60000,12.85000,4834000
09/22/2008,0000,13.70000,13.70000,13.50000,13.70000,4511000
09/23/2008,0000,13.60000,14.60000,13.30000,14.60000,8071000
09/24/2008,0000,14.40000,15.30000,14.20000,14.90000,7662000
09/25/2008,0000,13.90000,14.30000,13.90000,13.90000,8147000
09/26/2008,0000,13.90000,14.35000,13.30000,13.30000,5487000
09/30/2008,0000,12.40000,12.40000,12.40000,12.40000,2045000
10/01/2008,0000,13.25000,13.25000,12.60000,13.25000,4279000
10/02/2008,0000,13.45000,13.75000,12.90000,13.00000,2703000
10/03/2008,0000,12.40000,13.50000,12.40000,13.50000,3171000
10/06/2008,0000,13.20000,13.25000,12.70000,12.70000,2386000
10/07/2008,0000,12.10000,12.95000,12.00000,12.80000,2667000
10/08/2008,0000,12.50000,12.50000,11.95000,11.95000,3867000
10/09/2008,0000,11.95000,12.15000,11.15000,11.15000,4747000
10/13/2008,0000,10.80000,10.80000,10.80000,10.80000,536000
10/14/2008,0000,11.55000,11.55000,11.30000,11.55000,4246000
10/15/2008,0000,11.20000,11.40000,11.15000,11.15000,1883000
10/16/2008,0000,10.80000,10.80000,10.80000,10.80000,372000
10/17/2008,0000,10.45000,10.65000,10.45000,10.45000,3532000
10/20/2008,0000,10.10000,10.35000,10.10000,10.35000,1656000
10/21/2008,0000,10.60000,10.90000,10.00000,10.10000,3271000
10/22/2008,0000,9.85000,10.20000,9.75000,9.75000,3240000
10/23/2008,0000,9.41000,9.41000,9.41000,9.41000,411000
10/24/2008,0000,9.09000,9.09000,9.09000,9.09000,761000
10/27/2008,0000,8.46000,8.46000,8.46000,8.46000,1018000
10/28/2008,0000,7.87000,9.05000,7.87000,8.90000,6237000
10/29/2008,0000,9.51000,9.51000,8.28000,8.28000,4278000
10/30/2008,0000,8.28000,8.85000,8.28000,8.85000,3693000
10/31/2008,0000,8.90000,9.45000,8.71000,9.40000,4538000
11/03/2008,0000,9.40000,10.05000,9.40000,10.05000,4266000
11/04/2008,0000,10.05000,10.05000,9.41000,9.71000,3588000
11/05/2008,0000,10.00000,10.15000,9.81000,9.82000,3461000
11/06/2008,0000,9.15000,9.52000,9.14000,9.14000,2798000
11/07/2008,0000,8.68000,9.40000,8.68000,9.29000,2635000
11/10/2008,0000,9.29000,9.40000,9.12000,9.12000,1667000
11/11/2008,0000,9.01000,9.05000,8.60000,8.65000,2045000
11/12/2008,0000,8.23000,9.25000,8.23000,8.92000,2765000
11/13/2008,0000,8.31000,8.55000,8.30000,8.30000,2747000
11/14/2008,0000,8.50000,8.58000,8.03000,8.05000,2222000
11/17/2008,0000,7.49000,7.72000,7.49000,7.50000,4030000
11/18/2008,0000,7.05000,7.40000,6.98000,6.98000,4061000
11/19/2008,0000,6.98000,7.20000,6.80000,7.12000,2320000
11/20/2008,0000,6.63000,6.88000,6.63000,6.63000,3870000
11/21/2008,0000,6.17000,7.08000,6.17000,6.65000,3854000
11/24/2008,0000,7.11000,7.11000,7.10000,7.11000,1364000
11/25/2008,0000,7.60000,7.60000,7.60000,7.60000,931000
11/26/2008,0000,8.13000,8.13000,7.70000,8.13000,8599000
11/27/2008,0000,8.25000,8.69000,8.25000,8.69000,4062000
11/28/2008,0000,8.70000,9.29000,8.56000,9.29000,5254000
12/01/2008,0000,9.29000,9.80000,9.20000,9.80000,4562000
12/02/2008,0000,9.12000,9.28000,9.12000,9.12000,3093000
12/03/2008,0000,9.00000,9.29000,8.55000,8.99000,4649000
12/04/2008,0000,8.99000,9.20000,8.85000,8.97000,4899000
12/05/2008,0000,8.75000,9.08000,8.75000,9.00000,2431000
12/08/2008,0000,9.30000,9.63000,9.20000,9.63000,7226000
12/09/2008,0000,9.98000,10.20000,9.80000,9.80000,6841000
12/10/2008,0000,9.70000,10.45000,9.60000,10.45000,9095000
12/11/2008,0000,10.40000,10.70000,10.20000,10.60000,7541000
12/12/2008,0000,10.40000,10.85000,9.87000,10.00000,11309000
12/15/2008,0000,10.45000,10.50000,10.25000,10.25000,6663000
12/16/2008,0000,10.25000,10.40000,10.05000,10.10000,2807000
12/17/2008,0000,10.50000,10.80000,10.30000,10.80000,14189000
12/18/2008,0000,11.00000,11.30000,10.75000,11.00000,19311000
12/19/2008,0000,10.75000,10.90000,10.60000,10.70000,4581000
12/22/2008,0000,10.80000,11.20000,10.50000,10.70000,7294000
12/23/2008,0000,10.65000,10.65000,9.97000,10.00000,4371000
12/24/2008,0000,9.40000,10.00000,9.35000,9.90000,2322000
12/25/2008,0000,9.90000,10.10000,9.80000,9.80000,1600000
12/26/2008,0000,9.85000,10.30000,9.80000,10.05000,3056000
12/29/2008,0000,10.10000,10.30000,9.91000,9.91000,3021000
12/30/2008,0000,10.00000,10.40000,10.00000,10.20000,3982000
12/31/2008,0000,10.35000,10.50000,10.05000,10.35000,3735000
01/05/2009,0000,10.70000,10.95000,10.50000,10.50000,3238000
01/06/2009,0000,10.55000,10.75000,10.40000,10.55000,4150000
01/07/2009,0000,10.70000,11.10000,10.65000,11.00000,7422000
01/08/2009,0000,10.65000,10.85000,10.25000,10.60000,4513000
01/09/2009,0000,10.70000,10.95000,10.40000,10.50000,8514000
01/12/2009,0000,10.30000,10.50000,10.00000,10.05000,2543000
01/13/2009,0000,10.00000,10.20000,9.85000,10.10000,2130000
01/14/2009,0000,10.20000,10.40000,10.10000,10.10000,3050000
01/15/2009,0000,9.80000,9.95000,9.75000,9.90000,2342000
01/16/2009,0000,10.10000,10.35000,10.10000,10.25000,5649000
01/19/2009,0000,10.25000,10.30000,10.10000,10.25000,4977000
01/20/2009,0000,10.10000,10.25000,9.91000,10.25000,2583000
01/21/2009,0000,9.70000,10.15000,9.70000,10.15000,3130000
02/02/2009,0000,10.10000,10.25000,10.00000,10.10000,2059000
02/03/2009,0000,10.00000,10.45000,10.00000,10.20000,3326000
02/04/2009,0000,10.45000,10.90000,10.35000,10.90000,14328000
02/05/2009,0000,10.95000,11.10000,10.70000,10.70000,8251000
02/06/2009,0000,10.90000,11.40000,10.80000,11.05000,15574000
02/09/2009,0000,11.20000,11.40000,10.85000,10.90000,8013000
02/10/2009,0000,10.95000,11.25000,10.95000,11.05000,5858000
02/11/2009,0000,10.80000,11.75000,10.80000,11.65000,15688000
02/12/2009,0000,11.65000,11.70000,10.85000,10.90000,9245000
02/13/2009,0000,11.20000,11.35000,11.10000,11.20000,3903000
02/16/2009,0000,11.35000,11.50000,11.20000,11.25000,4203000
02/17/2009,0000,11.50000,11.70000,11.25000,11.25000,7026000
02/18/2009,0000,11.00000,11.25000,10.50000,10.70000,6364000
02/19/2009,0000,10.70000,11.10000,10.55000,10.80000,3633000
02/20/2009,0000,10.60000,10.95000,10.60000,10.90000,3771000
02/23/2009,0000,10.80000,11.25000,10.65000,11.25000,5532000
02/24/2009,0000,11.00000,11.70000,11.00000,11.45000,11483000
02/25/2009,0000,11.75000,12.00000,11.50000,11.50000,11150000
02/26/2009,0000,11.65000,11.80000,11.25000,11.40000,5121000
02/27/2009,0000,11.40000,11.95000,11.20000,11.70000,9810000
03/02/2009,0000,11.70000,12.20000,11.60000,11.70000,14327000
03/03/2009,0000,11.55000,11.85000,11.05000,11.75000,9846000
03/04/2009,0000,11.75000,12.10000,11.75000,11.85000,7863000
03/05/2009,0000,12.00000,12.30000,11.70000,11.70000,7849000
03/06/2009,0000,11.70000,12.15000,11.65000,12.00000,8993000
03/09/2009,0000,12.10000,12.45000,11.90000,12.40000,11855000
03/10/2009,0000,12.35000,13.00000,12.30000,12.80000,11828000
03/11/2009,0000,13.40000,13.40000,12.55000,12.55000,10143000
03/12/2009,0000,13.00000,13.40000,12.80000,13.00000,23823000
03/13/2009,0000,13.05000,13.40000,12.90000,13.00000,14680000
03/16/2009,0000,13.15000,13.30000,12.95000,13.00000,8725000
03/17/2009,0000,13.00000,13.20000,12.75000,13.05000,8497000
03/18/2009,0000,13.30000,13.50000,13.05000,13.05000,8929000
03/19/2009,0000,13.50000,13.70000,13.10000,13.15000,12946000
03/20/2009,0000,13.15000,13.35000,12.60000,12.65000,6214000
03/23/2009,0000,12.85000,13.15000,12.80000,13.00000,5025000
03/24/2009,0000,13.30000,13.70000,13.00000,13.55000,16709000
03/25/2009,0000,13.60000,14.30000,13.55000,14.30000,19077000
03/26/2009,0000,14.20000,14.70000,14.10000,14.25000,13508000
03/27/2009,0000,14.50000,14.60000,14.20000,14.25000,8982000
03/30/2009,0000,14.25000,14.35000,13.40000,13.40000,8296000
03/31/2009,0000,13.60000,13.80000,13.40000,13.50000,5172000
04/01/2009,0000,13.85000,14.05000,13.75000,13.95000,4854000
04/02/2009,0000,14.20000,14.40000,14.05000,14.20000,5504000
04/03/2009,0000,14.55000,14.55000,14.20000,14.20000,6229000
04/06/2009,0000,14.25000,15.00000,14.25000,14.60000,10299000
04/07/2009,0000,14.60000,15.60000,14.45000,15.60000,15920000
04/08/2009,0000,15.60000,16.20000,15.50000,15.50000,25430000
04/09/2009,0000,15.70000,16.00000,15.60000,15.80000,8689000
04/10/2009,0000,16.00000,16.20000,15.80000,15.80000,8826000
04/13/2009,0000,15.40000,15.70000,15.10000,15.40000,10816000
04/14/2009,0000,14.35000,14.35000,14.35000,14.35000,4182000
04/15/2009,0000,13.70000,14.80000,13.70000,14.60000,22327000
04/16/2009,0000,14.70000,15.00000,14.35000,14.35000,18707000
04/17/2009,0000,14.50000,15.20000,13.85000,14.10000,25586000
04/20/2009,0000,14.00000,14.10000,13.20000,13.30000,10322000
04/21/2009,0000,13.30000,14.20000,13.30000,14.20000,8556000
04/22/2009,0000,14.30000,14.70000,14.20000,14.45000,8453000
04/23/2009,0000,14.45000,14.85000,14.30000,14.50000,8290000
04/24/2009,0000,14.80000,14.85000,14.35000,14.50000,5336000
04/27/2009,0000,14.60000,14.75000,13.50000,13.65000,9310000
04/28/2009,0000,13.65000,13.95000,13.00000,13.15000,5739000
04/29/2009,0000,14.05000,14.05000,14.05000,14.05000,4028000
04/30/2009,0000,15.00000,15.00000,15.00000,15.00000,4425000
05/04/2009,0000,16.05000,16.05000,15.75000,16.05000,24497000
05/05/2009,0000,16.25000,16.30000,15.10000,15.75000,12917000
05/06/2009,0000,15.90000,16.85000,15.65000,16.85000,20845000
05/07/2009,0000,17.20000,17.90000,16.85000,17.60000,19411000
05/08/2009,0000,17.60000,17.85000,17.20000,17.60000,15207000
05/11/2009,0000,18.30000,18.80000,18.30000,18.80000,7957000
05/12/2009,0000,19.10000,19.65000,18.00000,19.25000,31810000
05/13/2009,0000,19.30000,19.80000,18.90000,19.25000,15597000
05/14/2009,0000,18.35000,19.20000,18.35000,18.60000,8743000
05/15/2009,0000,19.70000,19.90000,19.30000,19.50000,22389000
05/18/2009,0000,19.30000,20.00000,19.30000,19.55000,10435000
05/19/2009,0000,20.00000,20.30000,19.00000,19.20000,14086000
05/20/2009,0000,19.50000,19.60000,19.05000,19.25000,7951000
05/21/2009,0000,19.25000,20.05000,19.25000,20.00000,12677000
05/22/2009,0000,19.90000,21.20000,19.90000,20.85000,17788000
05/25/2009,0000,21.00000,21.50000,19.90000,20.40000,17353000
05/26/2009,0000,20.70000,20.70000,19.65000,19.65000,10681000
05/27/2009,0000,20.85000,20.90000,20.35000,20.75000,8558000
06/01/2009,0000,21.20000,21.85000,20.55000,21.35000,15037000
06/02/2009,0000,21.80000,22.20000,20.60000,21.20000,11962000
06/03/2009,0000,21.50000,21.70000,21.00000,21.00000,6651000
06/04/2009,0000,21.00000,21.60000,20.85000,21.40000,14579000
06/05/2009,0000,21.40000,21.55000,20.60000,20.90000,10039000
06/08/2009,0000,21.40000,21.80000,20.75000,20.75000,10758000
06/09/2009,0000,20.90000,21.10000,19.30000,19.30000,12190000
06/10/2009,0000,19.30000,19.50000,18.70000,18.75000,9171000
06/11/2009,0000,17.45000,17.45000,17.45000,17.45000,6783000
06/12/2009,0000,17.45000,18.60000,17.45000,18.30000,14584000
06/15/2009,0000,18.30000,18.30000,17.10000,17.30000,6388000
06/16/2009,0000,17.30000,17.95000,17.00000,17.55000,6856000
06/17/2009,0000,17.65000,18.15000,17.60000,17.75000,3885000
06/18/2009,0000,18.30000,18.30000,17.60000,17.90000,4125000
06/19/2009,0000,18.00000,18.15000,17.90000,18.10000,2964000
06/22/2009,0000,18.30000,18.45000,18.10000,18.40000,3654000
06/23/2009,0000,18.10000,18.45000,18.00000,18.20000,2912000
06/24/2009,0000,18.40000,19.30000,18.25000,18.80000,5700000
06/25/2009,0000,19.40000,19.40000,19.00000,19.10000,4182000
06/26/2009,0000,19.25000,19.35000,18.80000,18.85000,3547000
06/29/2009,0000,18.85000,19.10000,18.60000,18.60000,2951000
06/30/2009,0000,19.00000,19.30000,18.75000,19.20000,5593000
07/01/2009,0000,19.25000,19.70000,19.25000,19.60000,4278000
07/02/2009,0000,19.85000,19.90000,19.45000,19.50000,4344000
07/03/2009,0000,19.00000,19.40000,19.00000,19.30000,3680000
07/06/2009,0000,19.40000,19.65000,19.25000,19.55000,2875000
07/07/2009,0000,19.90000,19.90000,19.45000,19.70000,4231000
07/08/2009,0000,19.70000,19.80000,19.35000,19.45000,2760000
07/09/2009,0000,19.70000,20.80000,19.65000,20.80000,15559000
07/10/2009,0000,21.50000,21.60000,21.05000,21.10000,13292000
07/13/2009,0000,21.60000,21.85000,20.90000,21.10000,10677000
07/14/2009,0000,21.70000,21.70000,21.00000,21.30000,7529000
07/15/2009,0000,21.50000,22.40000,21.35000,21.95000,16152000
07/16/2009,0000,22.30000,22.40000,21.15000,21.35000,10277000
07/17/2009,0000,21.50000,21.80000,21.20000,21.45000,7234000
07/20/2009,0000,21.80000,22.00000,21.50000,21.70000,7097000
07/21/2009,0000,21.70000,22.00000,21.35000,21.50000,5164000
07/22/2009,0000,21.80000,22.10000,21.50000,21.70000,6992000
07/23/2009,0000,21.90000,22.00000,21.50000,21.60000,4854000
07/24/2009,0000,21.95000,23.00000,21.80000,22.70000,14994000
07/27/2009,0000,23.00000,23.50000,22.90000,23.40000,10365000
07/28/2009,0000,23.60000,23.95000,23.10000,23.10000,10218000
07/29/2009,0000,23.40000,23.65000,22.90000,23.20000,8315000
07/30/2009,0000,23.20000,23.40000,22.80000,23.00000,5616000
07/31/2009,0000,23.20000,23.45000,22.45000,22.60000,9439000
08/03/2009,0000,22.40000,22.40000,21.70000,22.10000,7858000
08/04/2009,0000,22.20000,22.50000,21.75000,21.80000,8045000
08/05/2009,0000,21.90000,22.30000,21.50000,21.60000,5639000
08/06/2009,0000,21.70000,22.00000,21.60000,21.75000,4577000
08/10/2009,0000,20.50000,21.35000,20.50000,20.90000,7903000
08/11/2009,0000,20.70000,21.20000,20.70000,21.20000,4060000
08/12/2009,0000,21.10000,22.20000,21.10000,22.20000,6652000
08/13/2009,0000,22.60000,22.70000,22.20000,22.30000,6641000
08/14/2009,0000,22.60000,22.60000,22.00000,22.15000,4256000
08/17/2009,0000,22.20000,22.45000,22.00000,22.20000,4207000
08/18/2009,0000,22.00000,22.20000,21.00000,21.45000,6006000
08/19/2009,0000,21.70000,21.85000,21.60000,21.70000,4170000
08/20/2009,0000,21.75000,21.80000,21.05000,21.15000,8346000
08/21/2009,0000,19.20000,19.90000,19.20000,19.25000,9204000
08/24/2009,0000,19.50000,20.50000,19.50000,20.30000,6147000
08/25/2009,0000,20.60000,21.70000,20.25000,21.30000,17573000
08/26/2009,0000,21.60000,21.75000,20.80000,21.10000,11369000
08/27/2009,0000,21.90000,22.55000,21.80000,22.55000,21938000
08/28/2009,0000,22.75000,22.90000,22.35000,22.90000,20712000
08/31/2009,0000,23.00000,24.50000,23.00000,24.50000,26143000
09/01/2009,0000,25.00000,25.80000,24.70000,25.35000,21627000
09/02/2009,0000,25.35000,26.40000,24.95000,26.20000,17272000
09/03/2009,0000,27.00000,27.20000,25.60000,26.20000,17454000
09/04/2009,0000,26.20000,26.80000,25.80000,26.00000,14334000
09/07/2009,0000,26.20000,26.70000,26.00000,26.55000,11930000
09/08/2009,0000,26.60000,26.75000,26.10000,26.75000,11767000
09/09/2009,0000,27.00000,28.20000,27.00000,27.55000,30767000
09/10/2009,0000,28.00000,28.20000,26.00000,26.40000,18397000
09/11/2009,0000,26.50000,27.30000,26.20000,27.00000,10983000
09/14/2009,0000,27.05000,27.45000,26.75000,27.00000,7950000
09/15/2009,0000,27.00000,27.55000,27.00000,27.20000,7832000
09/16/2009,0000,27.40000,27.90000,27.15000,27.75000,16514000
09/17/2009,0000,28.00000,29.10000,28.00000,28.40000,25480000
09/18/2009,0000,28.60000,29.80000,28.45000,29.80000,19002000
09/21/2009,0000,30.00000,30.10000,29.20000,29.30000,13306000
09/22/2009,0000,29.30000,29.50000,28.60000,28.60000,9542000
09/23/2009,0000,28.60000,29.20000,27.30000,27.60000,12665000
09/24/2009,0000,27.90000,28.30000,27.40000,28.30000,9029000
09/25/2009,0000,28.00000,28.70000,28.00000,28.60000,8913000
09/28/2009,0000,28.60000,28.80000,28.10000,28.35000,5898000
09/29/2009,0000,28.80000,29.20000,28.70000,28.95000,9765000
09/30/2009,0000,29.15000,29.45000,28.75000,28.95000,14234000
10/01/2009,0000,29.00000,29.15000,28.30000,28.40000,9661000
10/02/2009,0000,28.00000,28.80000,28.00000,28.50000,6363000
10/05/2009,0000,28.85000,29.60000,28.70000,29.30000,9509000
10/06/2009,0000,29.80000,30.05000,29.40000,29.50000,15543000
10/07/2009,0000,30.00000,31.50000,29.90000,31.00000,22909000
10/08/2009,0000,31.40000,31.50000,30.60000,31.10000,17375000
10/09/2009,0000,31.30000,31.60000,30.55000,30.70000,10964000
10/12/2009,0000,30.90000,31.00000,30.10000,30.25000,6843000
10/13/2009,0000,30.00000,30.20000,29.30000,30.00000,8769000
10/14/2009,0000,30.20000,30.80000,30.00000,30.75000,8571000
10/15/2009,0000,31.00000,31.10000,30.00000,30.00000,9020000
10/16/2009,0000,30.30000,30.80000,30.05000,30.80000,7411000
10/19/2009,0000,30.80000,31.55000,30.60000,31.50000,12960000
10/20/2009,0000,31.70000,33.70000,31.50000,33.70000,31224000
10/21/2009,0000,33.70000,35.60000,33.50000,34.85000,36654000
10/22/2009,0000,35.00000,35.45000,33.90000,34.60000,16486000
10/23/2009,0000,34.65000,35.00000,33.80000,33.90000,11814000
10/26/2009,0000,34.10000,34.60000,33.70000,33.90000,13745000
10/27/2009,0000,33.90000,33.90000,32.60000,33.00000,10002000
10/28/2009,0000,32.80000,34.50000,32.30000,33.45000,19439000
10/29/2009,0000,32.50000,33.00000,31.20000,32.25000,14386000
10/30/2009,0000,32.25000,32.70000,31.55000,31.65000,9527000
11/02/2009,0000,30.90000,31.90000,30.75000,31.65000,5685000
11/03/2009,0000,31.95000,32.65000,31.50000,32.00000,6350000
11/04/2009,0000,32.20000,33.85000,32.15000,33.80000,14216000
11/05/2009,0000,33.80000,34.35000,33.20000,33.20000,10007000
11/06/2009,0000,33.50000,33.70000,31.50000,32.30000,11554000
11/09/2009,0000,32.80000,32.80000,31.70000,31.85000,7105000
11/10/2009,0000,32.55000,33.65000,32.25000,33.30000,19991000
11/11/2009,0000,33.55000,33.90000,33.05000,33.60000,12861000
11/12/2009,0000,33.40000,33.80000,32.85000,32.85000,11603000
11/13/2009,0000,32.50000,33.40000,32.50000,33.20000,9097000
11/16/2009,0000,33.50000,34.30000,33.15000,33.95000,16587000
11/17/2009,0000,33.95000,34.45000,33.45000,33.90000,13655000
11/18/2009,0000,34.50000,35.00000,34.20000,34.20000,18320000
11/19/2009,0000,34.10000,34.50000,33.85000,33.85000,7406000
11/20/2009,0000,33.30000,34.20000,33.20000,34.10000,7328000
11/23/2009,0000,34.10000,34.20000,32.30000,32.50000,20003000
11/24/2009,0000,32.55000,32.90000,31.80000,32.25000,13073000
11/25/2009,0000,33.10000,33.20000,32.50000,32.80000,16142000
11/26/2009,0000,33.00000,33.60000,32.15000,32.30000,16323000
11/27/2009,0000,31.60000,32.00000,31.20000,31.20000,20160000
11/30/2009,0000,32.00000,32.30000,31.80000,32.10000,6788000
12/01/2009,0000,32.00000,32.45000,31.55000,32.20000,9904000
12/02/2009,0000,32.40000,33.00000,32.10000,32.10000,9634000
12/03/2009,0000,32.10000,32.35000,31.50000,31.60000,7864000
12/04/2009,0000,31.60000,32.40000,31.55000,31.65000,8317000
12/07/2009,0000,31.90000,33.10000,31.90000,33.00000,16088000
12/08/2009,0000,33.60000,33.80000,33.05000,33.15000,19288000
12/09/2009,0000,33.20000,34.85000,32.90000,34.40000,36876000
12/11/2009,0000,36.90000,37.80000,36.70000,36.85000,33719000
12/14/2009,0000,37.50000,37.50000,36.05000,36.65000,19362000
12/15/2009,0000,37.00000,37.30000,36.50000,36.90000,17354000
12/16/2009,0000,36.35000,37.30000,36.15000,36.65000,19018000
12/17/2009,0000,37.00000,37.50000,36.20000,36.30000,17758000
12/18/2009,0000,35.90000,36.50000,35.20000,35.90000,11403000
12/21/2009,0000,36.40000,36.60000,36.10000,36.20000,9026000
12/22/2009,0000,36.70000,37.25000,36.50000,36.70000,11476000
12/23/2009,0000,37.30000,38.50000,37.10000,38.20000,35477000
12/25/2009,0000,37.80000,39.10000,37.10000,38.60000,28194000
12/28/2009,0000,38.65000,39.50000,38.60000,38.60000,17581000
12/29/2009,0000,38.60000,38.90000,38.30000,38.50000,11757033
