DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.88000,25.08000,24.17000,24.36000,923200
04/03/2007,0000,24.74000,25.22000,24.55000,25.17000,658400
04/04/2007,0000,25.65000,25.70000,24.93000,25.22000,1026900
04/09/2007,0000,25.31000,25.89000,24.93000,25.89000,1201700
04/10/2007,0000,25.89000,26.46000,25.60000,25.89000,1054100
04/11/2007,0000,26.08000,26.27000,25.60000,25.70000,708600
04/12/2007,0000,25.36000,25.79000,25.31000,25.60000,485700
04/13/2007,0000,25.79000,25.98000,25.60000,25.60000,1078200
04/16/2007,0000,28.23000,28.23000,26.75000,26.75000,2666200
04/17/2007,0000,26.84000,26.84000,25.60000,25.60000,1049900
04/18/2007,0000,25.79000,26.65000,25.60000,26.41000,1092800
04/19/2007,0000,26.27000,26.27000,25.51000,25.65000,897100
04/20/2007,0000,25.74000,26.08000,25.60000,26.08000,1091800
04/23/2007,0000,26.37000,27.18000,26.08000,26.65000,2837900
04/24/2007,0000,26.65000,26.65000,25.60000,26.13000,1172400
04/25/2007,0000,25.89000,26.13000,25.12000,25.22000,1740800
04/26/2007,0000,25.55000,25.70000,25.22000,25.51000,833200
04/27/2007,0000,25.70000,25.70000,24.93000,24.98000,432300
04/30/2007,0000,25.12000,25.12000,23.79000,23.98000,972400
05/02/2007,0000,23.98000,24.22000,23.88000,23.98000,519200
05/03/2007,0000,24.17000,24.50000,22.54000,23.12000,747400
05/04/2007,0000,23.69000,24.69000,23.60000,24.69000,729600
05/07/2007,0000,26.41000,26.41000,25.79000,26.37000,3780000
05/08/2007,0000,26.08000,26.65000,25.31000,26.46000,1845500
05/09/2007,0000,26.27000,27.70000,26.27000,27.23000,5077000
05/10/2007,0000,27.32000,27.99000,26.94000,27.56000,2440100
05/11/2007,0000,27.80000,27.85000,26.99000,27.32000,1504200
05/14/2007,0000,27.32000,27.32000,26.13000,26.17000,1421500
05/15/2007,0000,25.98000,27.51000,25.98000,27.32000,1364000
05/16/2007,0000,27.46000,27.51000,26.94000,26.94000,850000
05/17/2007,0000,27.13000,27.13000,26.37000,26.56000,911700
05/18/2007,0000,25.79000,26.94000,25.79000,26.65000,866700
05/21/2007,0000,26.75000,27.37000,26.70000,26.84000,1054100
05/22/2007,0000,27.03000,27.51000,26.75000,26.75000,959900
05/23/2007,0000,26.75000,27.23000,26.65000,27.08000,835300
05/24/2007,0000,27.08000,27.08000,26.70000,26.70000,714900
05/25/2007,0000,26.99000,28.56000,26.99000,28.56000,8626800
05/28/2007,0000,27.80000,28.18000,27.37000,27.37000,2399300
05/29/2007,0000,27.37000,28.18000,27.37000,27.51000,2827400
05/30/2007,0000,27.89000,27.89000,27.37000,27.42000,1031100
05/31/2007,0000,27.75000,27.94000,27.37000,27.56000,1343000
06/01/2007,0000,28.09000,28.13000,27.32000,27.51000,1818300
06/04/2007,0000,27.99000,27.99000,26.75000,26.94000,1706300
06/05/2007,0000,27.03000,27.13000,26.46000,26.60000,855200
06/06/2007,0000,26.75000,27.56000,26.56000,27.23000,1558700
06/07/2007,0000,27.03000,27.46000,26.80000,27.13000,519200
06/08/2007,0000,27.27000,27.46000,26.84000,26.84000,805000
06/11/2007,0000,26.84000,27.13000,26.65000,26.65000,901300
06/12/2007,0000,26.65000,27.18000,26.60000,27.03000,833200
06/13/2007,0000,26.99000,27.94000,26.99000,27.66000,1391200
06/14/2007,0000,27.80000,28.47000,27.61000,28.18000,4065800
06/15/2007,0000,28.28000,29.71000,28.28000,29.37000,5205800
06/20/2007,0000,31.43000,31.43000,31.43000,31.43000,3774800
06/21/2007,0000,32.43000,32.43000,31.05000,32.00000,10671200
06/22/2007,0000,32.10000,32.38000,31.52000,31.91000,3227300
06/25/2007,0000,33.24000,33.24000,32.48000,33.15000,2489300
06/26/2007,0000,33.34000,33.39000,32.00000,32.00000,2048600
06/27/2007,0000,32.10000,33.39000,32.05000,32.53000,2439000
06/28/2007,0000,33.34000,33.34000,32.00000,32.24000,1700000
06/29/2007,0000,32.10000,32.24000,31.05000,31.24000,1987900
07/02/2007,0000,31.43000,32.10000,31.14000,31.38000,1646600
07/03/2007,0000,32.10000,32.10000,31.38000,31.43000,1222600
07/04/2007,0000,32.24000,33.63000,32.24000,33.63000,5428800
07/05/2007,0000,35.63000,35.97000,34.58000,35.97000,5775300
07/06/2007,0000,36.01000,38.45000,35.78000,37.73000,8573400
07/09/2007,0000,38.98000,40.36000,38.12000,40.36000,5317800
07/10/2007,0000,42.03000,42.03000,39.64000,41.94000,5704100
07/11/2007,0000,42.03000,42.75000,40.89000,42.03000,5157600
07/12/2007,0000,42.37000,42.61000,40.98000,41.12000,4743100
07/13/2007,0000,41.17000,41.89000,40.36000,40.36000,3937000
07/16/2007,0000,41.08000,43.18000,41.08000,42.99000,9058100
07/17/2007,0000,42.99000,43.32000,41.84000,43.32000,3559100
07/18/2007,0000,43.75000,46.33000,43.37000,44.42000,8224800
07/19/2007,0000,44.32000,45.09000,41.32000,41.32000,3097500
07/20/2007,0000,41.55000,42.22000,40.46000,41.08000,3858500
07/23/2007,0000,41.79000,41.89000,40.69000,40.69000,2479900
07/24/2007,0000,41.08000,42.32000,40.69000,40.89000,3538200
07/25/2007,0000,40.50000,43.18000,40.50000,41.89000,4895900
07/26/2007,0000,42.32000,44.23000,40.93000,40.93000,4543100
07/27/2007,0000,40.03000,42.03000,40.03000,40.93000,3043100
07/30/2007,0000,41.84000,42.32000,40.60000,40.93000,2783400
07/31/2007,0000,41.17000,41.84000,41.17000,41.75000,3411500
08/01/2007,0000,41.36000,44.66000,41.12000,42.70000,11521300
08/02/2007,0000,43.70000,43.70000,40.84000,43.27000,5072800
08/03/2007,0000,44.42000,44.42000,42.65000,43.08000,2581400
08/06/2007,0000,42.51000,44.13000,42.08000,43.51000,2276800
08/07/2007,0000,43.66000,45.38000,43.37000,44.90000,5069700
08/08/2007,0000,45.85000,46.00000,44.42000,44.85000,5115800
08/09/2007,0000,45.18000,45.38000,43.94000,44.71000,3234600
08/10/2007,0000,43.94000,44.90000,43.80000,44.04000,2054900
08/13/2007,0000,44.71000,44.90000,43.80000,44.75000,2145900
08/14/2007,0000,44.90000,47.86000,44.90000,47.29000,6725800
08/15/2007,0000,47.29000,48.24000,45.38000,47.10000,5524000
08/16/2007,0000,45.85000,46.62000,43.80000,44.13000,4616400
08/17/2007,0000,44.71000,44.90000,41.08000,44.13000,5055000
08/20/2007,0000,46.33000,47.19000,45.38000,47.19000,4056400
08/21/2007,0000,47.43000,49.20000,46.33000,48.62000,4027100
08/22/2007,0000,48.15000,49.58000,47.76000,47.76000,3279600
08/23/2007,0000,48.15000,50.53000,48.15000,49.58000,5189000
08/24/2007,0000,49.58000,49.67000,48.81000,49.01000,1311600
08/27/2007,0000,49.67000,50.82000,49.29000,50.44000,3691000
08/28/2007,0000,50.44000,50.44000,49.67000,50.25000,1610000
08/29/2007,0000,49.67000,53.69000,49.67000,52.35000,5999300
08/30/2007,0000,53.40000,53.69000,52.06000,52.35000,3654400
08/31/2007,0000,52.06000,53.21000,51.58000,51.78000,2085200
09/03/2007,0000,51.87000,52.64000,48.81000,52.54000,3674300
09/04/2007,0000,52.06000,52.06000,49.77000,50.44000,2170000
09/05/2007,0000,51.11000,51.11000,49.20000,50.15000,2300900
09/06/2007,0000,49.58000,50.63000,48.91000,50.63000,4552600
09/07/2007,0000,50.90000,52.20000,50.90000,50.90000,5225000
09/10/2007,0000,50.00000,52.30000,50.00000,52.20000,3284000
09/11/2007,0000,52.30000,53.30000,51.80000,53.30000,2127000
09/12/2007,0000,54.30000,55.70000,53.90000,55.20000,3931000
09/13/2007,0000,55.30000,56.80000,55.20000,56.40000,2723000
09/14/2007,0000,57.00000,59.30000,56.40000,58.50000,4374000
09/17/2007,0000,59.00000,59.80000,57.40000,58.90000,4014000
09/19/2007,0000,60.00000,60.40000,58.10000,58.50000,4596000
09/20/2007,0000,58.60000,58.60000,56.60000,57.00000,3167000
09/21/2007,0000,56.50000,59.80000,55.40000,59.80000,3222000
09/26/2007,0000,59.30000,59.30000,57.50000,57.70000,2680000
09/27/2007,0000,56.00000,57.70000,53.70000,57.50000,5018000
09/28/2007,0000,57.40000,57.50000,55.60000,55.70000,3471000
10/01/2007,0000,55.00000,55.70000,54.30000,54.30000,1859000
10/02/2007,0000,54.70000,55.00000,52.00000,52.00000,2986000
10/03/2007,0000,53.70000,55.60000,53.60000,54.40000,6678000
10/04/2007,0000,54.40000,54.70000,53.00000,53.10000,2150000
10/05/2007,0000,52.80000,54.00000,52.50000,53.80000,1342000
10/08/2007,0000,53.00000,53.70000,52.30000,52.40000,1422000
10/09/2007,0000,52.00000,53.50000,52.00000,53.10000,1752000
10/11/2007,0000,53.10000,54.30000,52.70000,53.30000,1474000
10/12/2007,0000,53.30000,53.70000,52.30000,52.50000,906000
10/15/2007,0000,52.50000,52.90000,50.00000,50.00000,1765000
10/16/2007,0000,48.60000,49.00000,46.50000,46.50000,2507000
10/17/2007,0000,47.50000,49.35000,47.50000,48.90000,2875000
10/18/2007,0000,48.90000,49.10000,48.20000,48.25000,795000
10/19/2007,0000,48.25000,48.25000,46.60000,47.50000,1137000
10/22/2007,0000,45.90000,47.20000,45.80000,46.10000,619000
10/23/2007,0000,46.10000,46.95000,46.10000,46.55000,739000
10/24/2007,0000,46.85000,47.00000,46.10000,46.20000,986000
10/25/2007,0000,46.20000,46.40000,45.05000,46.40000,1275000
10/26/2007,0000,46.50000,47.10000,46.20000,47.05000,740000
10/29/2007,0000,47.10000,50.30000,45.80000,50.00000,2340000
10/30/2007,0000,50.00000,50.00000,48.55000,48.70000,872000
10/31/2007,0000,49.20000,50.50000,49.20000,49.50000,2689000
11/01/2007,0000,49.75000,49.75000,48.75000,48.80000,587000
11/02/2007,0000,48.00000,48.80000,47.30000,48.00000,810000
11/05/2007,0000,48.00000,48.40000,46.20000,47.85000,913000
11/06/2007,0000,47.85000,47.85000,47.20000,47.80000,623000
11/07/2007,0000,48.10000,49.60000,48.10000,48.20000,1559000
11/08/2007,0000,47.50000,47.90000,44.85000,44.85000,1139000
11/09/2007,0000,43.20000,44.60000,41.75000,44.00000,1412000
11/12/2007,0000,42.10000,43.80000,42.00000,43.35000,961000
11/13/2007,0000,43.35000,44.00000,42.60000,44.00000,772000
11/14/2007,0000,45.00000,46.80000,45.00000,46.40000,1772000
11/15/2007,0000,47.00000,47.05000,45.35000,46.20000,1139000
11/16/2007,0000,45.50000,46.70000,45.10000,46.70000,1588000
11/19/2007,0000,46.70000,47.40000,45.50000,46.40000,623000
11/20/2007,0000,46.40000,47.30000,45.05000,47.30000,1971000
11/21/2007,0000,48.00000,49.50000,47.20000,47.30000,7839000
11/22/2007,0000,47.00000,47.30000,46.10000,46.30000,1508000
11/23/2007,0000,46.30000,46.30000,43.10000,43.80000,2315000
11/26/2007,0000,43.80000,46.70000,43.20000,43.80000,2239000
11/27/2007,0000,42.30000,43.75000,42.00000,43.75000,741000
11/28/2007,0000,43.85000,43.95000,40.75000,41.50000,1365000
11/29/2007,0000,42.50000,42.50000,40.25000,41.50000,2405000
11/30/2007,0000,41.50000,42.80000,41.10000,42.80000,2087000
12/03/2007,0000,43.45000,43.55000,42.70000,43.10000,1654000
12/04/2007,0000,43.10000,43.30000,43.00000,43.25000,1117000
12/05/2007,0000,41.20000,42.85000,41.20000,42.60000,1618000
12/06/2007,0000,43.00000,43.05000,42.00000,42.40000,1041000
12/07/2007,0000,42.20000,42.50000,41.80000,41.80000,690000
12/10/2007,0000,41.80000,42.90000,41.50000,42.00000,1428000
12/11/2007,0000,42.25000,42.75000,41.65000,42.75000,962000
12/12/2007,0000,42.00000,42.85000,42.00000,42.70000,1062000
12/13/2007,0000,42.75000,42.80000,40.40000,41.30000,1251000
12/14/2007,0000,40.90000,41.00000,38.45000,38.45000,1379000
12/17/2007,0000,35.80000,35.80000,35.80000,35.80000,154000
12/18/2007,0000,33.30000,33.30000,33.30000,33.30000,48000
12/19/2007,0000,31.00000,33.15000,31.00000,31.10000,10284000
12/20/2007,0000,30.10000,30.10000,28.95000,28.95000,4782000
12/21/2007,0000,26.95000,27.20000,26.95000,26.95000,5612000
12/24/2007,0000,25.10000,27.30000,25.10000,26.95000,17515000
12/25/2007,0000,27.20000,28.25000,27.00000,27.20000,8993000
12/26/2007,0000,27.45000,27.65000,26.20000,26.60000,4088000
12/27/2007,0000,26.50000,27.20000,26.40000,26.70000,2994000
12/28/2007,0000,26.20000,28.55000,26.20000,28.55000,4850000
12/31/2007,0000,29.75000,30.20000,29.30000,29.90000,5363000
01/02/2008,0000,30.00000,31.95000,29.00000,30.60000,8085000
01/03/2008,0000,30.50000,32.50000,30.30000,31.55000,7832000
01/04/2008,0000,31.75000,32.80000,31.55000,31.70000,6294000
01/07/2008,0000,30.30000,31.60000,29.50000,29.85000,3579000
01/08/2008,0000,29.95000,31.45000,29.95000,30.70000,3186000
01/09/2008,0000,30.50000,32.00000,30.50000,31.80000,2978000
01/10/2008,0000,32.00000,33.10000,31.15000,32.70000,4715000
01/11/2008,0000,33.10000,33.10000,32.00000,32.70000,2314000
01/14/2008,0000,33.80000,34.80000,32.80000,33.80000,5891000
01/15/2008,0000,34.30000,36.15000,33.80000,36.15000,6064000
01/16/2008,0000,36.15000,36.90000,35.20000,35.45000,4464000
01/17/2008,0000,35.95000,35.95000,33.00000,33.50000,3003000
01/18/2008,0000,31.60000,35.80000,31.50000,34.80000,3452000
01/21/2008,0000,36.00000,37.20000,35.10000,35.90000,7026000
01/22/2008,0000,33.60000,35.30000,33.40000,33.50000,3803000
01/23/2008,0000,33.80000,35.00000,31.30000,31.50000,3908000
01/24/2008,0000,33.05000,33.10000,31.30000,32.05000,2365000
01/25/2008,0000,33.20000,33.70000,32.10000,33.70000,2336000
01/28/2008,0000,34.05000,34.95000,33.15000,33.70000,1974000
01/29/2008,0000,34.50000,34.50000,31.35000,31.35000,1453000
01/30/2008,0000,29.50000,31.60000,29.20000,30.25000,2835000
01/31/2008,0000,30.25000,30.35000,29.05000,29.90000,1189000
02/01/2008,0000,30.50000,31.80000,30.10000,31.55000,1580000
02/12/2008,0000,31.00000,32.90000,31.00000,32.40000,1588000
02/13/2008,0000,32.80000,33.00000,31.65000,32.00000,934000
02/14/2008,0000,32.50000,32.55000,31.60000,32.55000,1144000
02/15/2008,0000,32.50000,34.20000,32.30000,33.40000,2037000
02/18/2008,0000,33.90000,33.90000,32.40000,32.90000,1637000
02/19/2008,0000,33.90000,34.25000,33.20000,33.25000,2070000
02/20/2008,0000,33.50000,34.20000,33.25000,33.35000,1603000
02/21/2008,0000,33.80000,34.15000,33.60000,33.80000,1540000
02/22/2008,0000,33.50000,34.50000,33.00000,34.50000,1612000
02/25/2008,0000,35.20000,36.90000,34.90000,36.40000,8078000
02/26/2008,0000,36.40000,36.80000,34.80000,35.25000,4327000
02/27/2008,0000,35.25000,36.00000,34.90000,35.90000,2829000
02/29/2008,0000,35.50000,37.70000,35.50000,36.80000,4406000
03/03/2008,0000,36.10000,37.30000,36.10000,36.95000,2522000
03/04/2008,0000,38.10000,39.50000,37.65000,39.40000,6954000
03/05/2008,0000,39.40000,41.50000,39.40000,40.10000,5903000
03/06/2008,0000,41.50000,41.50000,38.30000,39.50000,3360000
03/07/2008,0000,40.50000,40.80000,38.70000,39.30000,3918000
03/10/2008,0000,39.30000,39.50000,36.55000,36.60000,2630000
03/11/2008,0000,36.00000,38.00000,36.00000,37.80000,2504000
03/12/2008,0000,38.80000,38.95000,37.40000,37.50000,2020000
03/13/2008,0000,37.50000,37.95000,36.50000,37.00000,1946000
03/14/2008,0000,37.60000,38.40000,36.50000,36.50000,2005000
03/17/2008,0000,36.00000,37.50000,36.00000,36.70000,1184000
03/18/2008,0000,37.50000,37.70000,35.70000,37.10000,1098000
03/19/2008,0000,37.20000,38.95000,37.20000,37.90000,3636000
03/20/2008,0000,37.90000,39.60000,37.90000,39.30000,4363000
03/21/2008,0000,40.00000,40.00000,38.65000,39.00000,2646000
03/24/2008,0000,41.70000,41.70000,41.00000,41.70000,4686000
03/25/2008,0000,41.70000,43.30000,41.00000,41.60000,3860000
03/26/2008,0000,42.30000,44.50000,42.10000,44.05000,7953000
03/27/2008,0000,43.80000,44.30000,42.70000,44.05000,6710000
03/28/2008,0000,44.05000,44.70000,42.50000,43.90000,3629000
03/31/2008,0000,44.00000,44.70000,43.65000,43.70000,2169000
04/01/2008,0000,43.70000,44.00000,40.65000,40.65000,2648000
04/02/2008,0000,40.05000,40.80000,38.60000,40.00000,3230000
04/03/2008,0000,40.00000,40.60000,39.50000,39.85000,2204000
04/07/2008,0000,40.10000,41.90000,39.95000,41.70000,2321000
04/08/2008,0000,41.70000,41.70000,40.80000,40.90000,1153000
04/09/2008,0000,40.90000,41.90000,40.90000,41.10000,1374000
04/10/2008,0000,41.10000,41.40000,40.00000,40.90000,1851000
04/11/2008,0000,41.50000,43.75000,41.30000,43.75000,4876000
04/14/2008,0000,44.65000,46.80000,44.50000,46.80000,4775000
04/15/2008,0000,47.75000,49.50000,44.80000,46.05000,6795000
04/16/2008,0000,46.10000,46.50000,44.55000,44.80000,4891000
04/17/2008,0000,44.90000,45.00000,43.00000,43.00000,4173000
04/18/2008,0000,43.50000,45.80000,43.50000,45.50000,4948000
04/21/2008,0000,45.50000,45.50000,42.60000,42.70000,2804000
04/22/2008,0000,42.60000,43.80000,42.30000,43.30000,2120000
04/23/2008,0000,43.10000,43.20000,41.80000,42.10000,2073000
04/24/2008,0000,42.10000,42.65000,42.10000,42.20000,944000
04/25/2008,0000,42.00000,42.50000,39.30000,39.70000,2366000
04/28/2008,0000,39.50000,41.00000,38.80000,41.00000,2224000
04/29/2008,0000,42.00000,42.20000,39.50000,40.50000,2952000
04/30/2008,0000,41.50000,41.60000,40.35000,41.10000,2335000
05/02/2008,0000,42.00000,42.00000,40.50000,40.50000,2274000
05/05/2008,0000,41.50000,42.30000,40.50000,40.60000,2537000
05/06/2008,0000,41.00000,41.40000,39.05000,39.50000,1604000
05/07/2008,0000,40.50000,42.25000,40.40000,42.25000,2652000
05/08/2008,0000,43.00000,44.35000,42.50000,42.90000,8006000
05/09/2008,0000,43.10000,43.55000,42.30000,42.60000,2781000
05/12/2008,0000,43.10000,43.40000,41.30000,41.30000,2789000
05/13/2008,0000,41.30000,41.65000,40.10000,41.25000,1919000
05/14/2008,0000,41.25000,41.25000,40.55000,40.80000,995000
05/15/2008,0000,41.40000,42.45000,41.00000,41.95000,2151000
05/16/2008,0000,42.45000,42.45000,41.20000,41.35000,1992000
05/19/2008,0000,41.35000,42.15000,41.00000,41.90000,1493000
05/20/2008,0000,42.30000,42.30000,39.80000,39.80000,2133000
05/21/2008,0000,39.50000,41.00000,39.50000,40.35000,1340000
05/22/2008,0000,39.00000,41.20000,39.00000,40.50000,1112000
05/23/2008,0000,40.95000,41.20000,39.55000,39.60000,965000
05/26/2008,0000,39.50000,40.20000,37.55000,37.65000,1190000
05/27/2008,0000,37.65000,39.40000,37.65000,39.00000,1647000
05/28/2008,0000,40.00000,41.30000,39.45000,40.05000,3710000
05/29/2008,0000,41.00000,42.85000,40.60000,41.90000,8729000
05/30/2008,0000,42.10000,42.10000,39.00000,39.80000,3624000
06/02/2008,0000,39.60000,39.80000,38.00000,39.70000,1969000
06/03/2008,0000,39.20000,39.60000,38.80000,39.25000,808000
06/04/2008,0000,39.00000,39.95000,39.00000,39.15000,1026000
06/05/2008,0000,39.15000,39.80000,39.15000,39.80000,773000
06/06/2008,0000,39.80000,40.75000,39.55000,40.00000,1455000
06/10/2008,0000,38.90000,39.40000,36.50000,36.80000,921000
06/11/2008,0000,36.80000,37.10000,34.25000,34.25000,1936000
06/12/2008,0000,32.60000,33.30000,31.90000,31.90000,1940000
06/13/2008,0000,32.30000,32.55000,30.20000,31.30000,1420000
06/16/2008,0000,31.80000,32.60000,31.70000,32.00000,784000
06/17/2008,0000,32.70000,34.15000,31.95000,34.15000,2415000
06/18/2008,0000,34.00000,34.95000,33.20000,34.00000,1873000
06/19/2008,0000,33.20000,35.00000,33.20000,33.90000,1308000
06/20/2008,0000,33.50000,33.90000,31.55000,31.55000,1105000
06/23/2008,0000,30.00000,30.50000,29.35000,29.70000,1639000
06/24/2008,0000,29.20000,30.00000,27.65000,27.65000,1322000
06/25/2008,0000,27.00000,29.30000,26.10000,29.25000,2414000
06/26/2008,0000,29.20000,30.00000,28.30000,28.90000,1348000
06/27/2008,0000,26.90000,27.20000,26.90000,26.90000,1846000
06/30/2008,0000,26.10000,26.90000,25.05000,25.05000,1816000
07/01/2008,0000,24.80000,25.00000,23.30000,23.30000,1379000
07/02/2008,0000,23.00000,24.80000,23.00000,23.85000,1266000
07/03/2008,0000,23.00000,25.50000,22.60000,25.50000,2018000
07/04/2008,0000,26.10000,26.80000,25.20000,25.20000,1767000
07/07/2008,0000,25.20000,26.00000,24.80000,26.00000,847000
07/08/2008,0000,25.95000,26.70000,24.20000,24.25000,777000
07/09/2008,0000,24.70000,25.80000,24.30000,24.65000,891000
07/10/2008,0000,24.10000,25.60000,24.00000,24.80000,873000
07/11/2008,0000,25.00000,26.30000,24.80000,26.30000,1084000
07/14/2008,0000,27.00000,27.20000,26.15000,26.20000,1407000
07/15/2008,0000,25.80000,25.80000,24.40000,24.40000,1087000
07/16/2008,0000,24.40000,24.40000,22.70000,22.70000,1281000
07/17/2008,0000,23.95000,23.95000,22.50000,23.30000,1105000
07/18/2008,0000,23.80000,24.25000,22.00000,22.00000,1184000
07/21/2008,0000,23.10000,23.20000,22.05000,23.20000,1083000
07/22/2008,0000,23.70000,23.70000,22.80000,23.50000,780000
07/23/2008,0000,24.00000,25.10000,23.90000,25.10000,1727000
07/24/2008,0000,25.90000,26.30000,25.10000,26.10000,2239000
07/25/2008,0000,25.20000,26.00000,24.60000,26.00000,1734000
07/29/2008,0000,25.10000,25.50000,24.20000,24.45000,744000
07/30/2008,0000,24.95000,25.00000,23.10000,23.10000,1085000
07/31/2008,0000,23.60000,23.90000,22.10000,23.90000,1860000
08/01/2008,0000,20.50000,21.15000,20.35000,20.40000,1762000
08/04/2008,0000,19.20000,20.30000,19.20000,19.25000,1056000
08/05/2008,0000,19.25000,19.70000,18.00000,18.25000,1117000
08/06/2008,0000,18.70000,19.50000,18.70000,19.50000,851000
08/07/2008,0000,19.70000,20.30000,19.60000,19.80000,1237000
08/08/2008,0000,19.25000,20.85000,19.25000,20.70000,1275000
08/11/2008,0000,21.00000,21.30000,20.60000,21.30000,595000
08/12/2008,0000,21.30000,21.35000,19.95000,20.15000,678000
08/13/2008,0000,19.50000,20.60000,19.50000,20.40000,560000
08/14/2008,0000,20.15000,21.35000,20.15000,21.00000,790000
08/15/2008,0000,21.45000,21.45000,20.20000,20.20000,484000
08/18/2008,0000,20.00000,20.20000,19.50000,19.50000,447000
08/19/2008,0000,19.10000,19.85000,18.90000,19.30000,431000
08/20/2008,0000,19.00000,20.00000,19.00000,20.00000,357000
08/21/2008,0000,20.00000,20.00000,19.10000,19.10000,319000
08/22/2008,0000,19.10000,20.40000,19.10000,20.40000,2534000
08/25/2008,0000,20.20000,21.10000,20.00000,20.35000,1894000
08/26/2008,0000,20.30000,20.55000,19.95000,20.45000,562000
08/27/2008,0000,20.45000,21.10000,20.35000,20.80000,1166000
08/28/2008,0000,21.10000,21.80000,20.80000,20.80000,1205000
08/29/2008,0000,21.35000,21.35000,20.40000,20.45000,635000
09/01/2008,0000,20.50000,20.50000,19.55000,19.55000,603000
09/02/2008,0000,19.60000,19.75000,18.75000,18.90000,592000
09/03/2008,0000,18.25000,18.70000,17.60000,17.70000,1216000
09/04/2008,0000,17.40000,17.95000,16.50000,16.55000,931000
09/05/2008,0000,15.60000,16.20000,15.50000,15.65000,975000
09/08/2008,0000,16.50000,16.70000,16.50000,16.70000,273000
09/09/2008,0000,17.60000,17.60000,16.30000,16.70000,1009000
09/10/2008,0000,16.30000,17.85000,16.30000,17.85000,1931000
09/11/2008,0000,18.05000,18.35000,16.65000,16.65000,1505000
09/12/2008,0000,16.75000,16.90000,15.55000,16.30000,1175000
09/15/2008,0000,16.00000,16.00000,15.20000,15.20000,911000
09/16/2008,0000,14.15000,14.15000,14.15000,14.15000,87000
09/17/2008,0000,13.50000,14.80000,13.20000,13.20000,1543000
09/18/2008,0000,12.30000,12.50000,12.30000,12.45000,1311000
09/19/2008,0000,12.65000,13.30000,12.65000,13.30000,1351000
09/22/2008,0000,13.65000,14.00000,13.40000,13.70000,2424000
09/23/2008,0000,12.75000,14.45000,12.75000,14.40000,2272000
09/24/2008,0000,13.65000,14.80000,13.65000,14.30000,1591000
09/25/2008,0000,14.25000,14.25000,13.65000,13.75000,451000
09/26/2008,0000,14.00000,14.15000,13.20000,13.50000,1142000
09/30/2008,0000,12.60000,12.95000,12.60000,12.65000,1900000
10/01/2008,0000,12.90000,13.10000,12.60000,13.00000,387000
10/02/2008,0000,12.95000,13.85000,12.80000,13.35000,834000
10/03/2008,0000,12.90000,13.60000,12.60000,13.35000,773000
10/06/2008,0000,13.25000,13.25000,12.45000,12.45000,667000
10/07/2008,0000,11.70000,12.40000,11.60000,12.05000,1065000
10/08/2008,0000,11.55000,11.70000,11.25000,11.25000,646000
10/09/2008,0000,10.65000,11.25000,10.50000,10.60000,1548000
10/13/2008,0000,10.25000,10.45000,10.25000,10.45000,415000
10/14/2008,0000,11.00000,11.15000,11.00000,11.15000,569000
10/15/2008,0000,11.50000,11.90000,11.15000,11.90000,1482000
10/16/2008,0000,11.50000,12.70000,11.50000,12.70000,2385000
10/17/2008,0000,13.55000,13.55000,12.30000,12.35000,2630000
10/20/2008,0000,12.00000,12.80000,11.95000,12.80000,1070000
10/21/2008,0000,13.30000,13.65000,13.20000,13.65000,2017000
10/22/2008,0000,13.65000,13.90000,13.20000,13.30000,1612000
10/23/2008,0000,12.85000,13.05000,12.85000,13.00000,1223000
10/24/2008,0000,13.10000,13.10000,12.55000,12.55000,498000
10/27/2008,0000,11.75000,12.40000,11.70000,11.70000,720000
10/28/2008,0000,11.60000,12.35000,10.90000,11.85000,931000
10/29/2008,0000,12.65000,12.65000,12.05000,12.50000,1794000
10/30/2008,0000,12.40000,13.35000,12.40000,13.35000,1497000
10/31/2008,0000,13.50000,14.20000,13.10000,14.15000,2264000
11/03/2008,0000,14.00000,14.40000,13.25000,14.10000,2128000
11/04/2008,0000,14.10000,14.10000,13.15000,13.20000,1966000
11/05/2008,0000,13.40000,13.85000,13.10000,13.35000,1897000
11/06/2008,0000,12.45000,12.75000,12.45000,12.45000,543000
11/07/2008,0000,11.85000,12.85000,11.85000,12.70000,638000
11/10/2008,0000,12.80000,13.40000,12.70000,12.70000,1181000
11/11/2008,0000,12.40000,12.45000,11.85000,11.85000,1072000
11/12/2008,0000,11.65000,12.05000,11.20000,11.30000,374000
11/13/2008,0000,10.70000,11.00000,10.55000,10.60000,816000
11/14/2008,0000,11.00000,11.15000,10.80000,10.80000,373000
11/17/2008,0000,10.40000,11.30000,10.40000,11.00000,507000
11/18/2008,0000,10.70000,11.00000,10.25000,10.25000,437000
11/19/2008,0000,9.61000,10.05000,9.61000,9.94000,621000
11/20/2008,0000,9.26000,9.75000,9.26000,9.28000,602000
11/21/2008,0000,8.72000,9.92000,8.64000,9.92000,957000
11/24/2008,0000,9.90000,9.90000,9.34000,9.46000,300000
11/25/2008,0000,9.98000,10.10000,9.95000,10.10000,669000
11/26/2008,0000,10.10000,10.40000,10.00000,10.30000,753000
11/27/2008,0000,10.30000,10.90000,10.30000,10.65000,1008000
11/28/2008,0000,10.70000,10.85000,10.35000,10.40000,739000
12/01/2008,0000,10.40000,10.90000,10.40000,10.55000,569000
12/02/2008,0000,9.82000,10.15000,9.82000,10.05000,303000
12/03/2008,0000,10.00000,10.50000,10.00000,10.00000,308000
12/04/2008,0000,10.60000,10.70000,10.35000,10.40000,1583000
12/05/2008,0000,10.45000,11.10000,10.20000,11.10000,1476000
12/08/2008,0000,11.30000,11.85000,11.00000,11.60000,1563000
12/09/2008,0000,11.40000,11.95000,11.40000,11.50000,899000
12/10/2008,0000,11.50000,12.30000,11.50000,12.30000,2772000
12/11/2008,0000,12.20000,12.65000,12.10000,12.10000,2157000
12/12/2008,0000,12.20000,12.55000,11.35000,11.40000,1716000
12/15/2008,0000,11.90000,11.95000,11.70000,11.95000,613000
12/16/2008,0000,11.90000,11.95000,11.50000,11.55000,455000
12/17/2008,0000,11.75000,12.35000,11.75000,12.35000,3020000
12/18/2008,0000,12.65000,13.05000,12.35000,12.90000,2606000
12/19/2008,0000,12.45000,12.45000,12.00000,12.00000,2624000
12/22/2008,0000,12.10000,12.20000,11.20000,11.30000,999000
12/23/2008,0000,11.30000,11.30000,10.80000,10.90000,582000
12/24/2008,0000,10.50000,11.15000,10.50000,11.10000,356000
12/25/2008,0000,11.10000,11.35000,11.05000,11.25000,394000
12/26/2008,0000,11.25000,11.25000,11.00000,11.20000,300000
12/29/2008,0000,11.10000,11.15000,10.90000,10.90000,170000
12/30/2008,0000,10.90000,11.55000,10.90000,11.35000,400000
12/31/2008,0000,11.55000,11.75000,11.30000,11.30000,419000
01/05/2009,0000,11.60000,11.80000,11.55000,11.60000,447000
01/06/2009,0000,11.30000,11.50000,11.25000,11.35000,214000
01/07/2009,0000,11.45000,12.10000,11.45000,12.10000,1337000
01/08/2009,0000,11.95000,11.95000,11.30000,11.30000,721000
01/09/2009,0000,11.30000,11.55000,11.30000,11.55000,375000
01/12/2009,0000,11.55000,11.80000,11.40000,11.40000,395000
01/13/2009,0000,11.35000,11.55000,11.30000,11.35000,351000
01/14/2009,0000,11.45000,11.80000,11.45000,11.45000,545000
01/15/2009,0000,11.20000,11.20000,10.80000,10.85000,431000
01/16/2009,0000,11.10000,11.10000,10.70000,10.85000,281000
01/19/2009,0000,10.70000,10.90000,10.60000,10.70000,195000
01/20/2009,0000,10.65000,10.65000,10.05000,10.30000,777000
01/21/2009,0000,10.10000,10.45000,10.00000,10.45000,419000
02/02/2009,0000,10.20000,10.55000,10.20000,10.55000,242000
02/03/2009,0000,10.50000,11.20000,10.50000,11.10000,513000
02/04/2009,0000,11.25000,11.30000,11.00000,11.10000,562000
02/05/2009,0000,11.00000,11.15000,10.95000,11.10000,220000
02/06/2009,0000,11.20000,11.30000,11.05000,11.15000,247000
02/09/2009,0000,11.30000,11.40000,11.15000,11.30000,407000
02/10/2009,0000,11.20000,11.30000,11.05000,11.30000,402000
02/11/2009,0000,11.10000,11.25000,11.00000,11.00000,354000
02/12/2009,0000,11.10000,11.10000,10.50000,10.55000,325000
02/13/2009,0000,10.55000,10.80000,10.55000,10.75000,225000
02/16/2009,0000,10.75000,11.00000,10.75000,10.95000,142000
02/17/2009,0000,10.95000,11.05000,10.80000,10.80000,97000
02/18/2009,0000,10.40000,11.05000,10.40000,10.95000,168000
02/19/2009,0000,10.85000,10.95000,10.65000,10.65000,118000
02/20/2009,0000,10.50000,10.50000,10.20000,10.35000,282000
02/23/2009,0000,10.35000,10.35000,9.63000,9.63000,1353000
02/24/2009,0000,9.06000,9.62000,9.06000,9.62000,502000
02/25/2009,0000,9.62000,9.90000,9.62000,9.86000,566000
02/26/2009,0000,9.98000,9.98000,9.65000,9.72000,261000
02/27/2009,0000,9.79000,9.79000,9.68000,9.71000,113000
03/02/2009,0000,9.60000,9.60000,9.37000,9.40000,63000
03/03/2009,0000,9.15000,9.15000,8.85000,9.10000,203000
03/04/2009,0000,9.00000,9.30000,9.00000,9.30000,98000
03/05/2009,0000,9.50000,9.95000,9.40000,9.95000,585000
03/06/2009,0000,9.90000,10.10000,9.78000,9.85000,419000
03/09/2009,0000,9.97000,10.20000,9.90000,9.98000,402000
03/10/2009,0000,9.98000,9.98000,9.76000,9.92000,142000
03/11/2009,0000,10.15000,10.20000,10.00000,10.00000,551000
03/12/2009,0000,10.00000,10.65000,10.00000,10.30000,709000
03/13/2009,0000,10.50000,10.85000,10.40000,10.85000,658000
03/16/2009,0000,11.00000,11.60000,10.70000,11.50000,1233000
03/17/2009,0000,11.70000,11.85000,11.50000,11.55000,947000
03/18/2009,0000,11.80000,11.90000,11.55000,11.55000,823000
03/19/2009,0000,11.55000,12.35000,11.55000,12.35000,2297000
03/20/2009,0000,12.45000,12.80000,11.80000,11.90000,2098000
03/23/2009,0000,12.25000,12.25000,11.80000,12.15000,1127000
03/24/2009,0000,12.40000,12.85000,12.35000,12.50000,1667000
03/25/2009,0000,12.65000,13.35000,12.20000,13.30000,2933000
03/26/2009,0000,13.40000,14.10000,13.30000,13.60000,2858000
03/27/2009,0000,13.80000,14.00000,13.30000,13.35000,1814000
03/30/2009,0000,13.70000,13.70000,12.60000,12.80000,1586000
03/31/2009,0000,12.80000,13.30000,12.70000,12.95000,999000
04/01/2009,0000,13.10000,13.85000,13.05000,13.85000,1467000
04/02/2009,0000,14.50000,14.80000,14.50000,14.80000,2278000
04/03/2009,0000,15.80000,15.80000,15.60000,15.80000,2955000
04/06/2009,0000,16.60000,16.60000,15.30000,15.75000,3184000
04/07/2009,0000,15.50000,16.30000,15.40000,16.00000,1333000
04/08/2009,0000,15.80000,16.20000,14.95000,15.20000,2103000
04/09/2009,0000,15.50000,16.25000,15.30000,16.25000,2061000
04/10/2009,0000,16.70000,17.10000,16.45000,17.10000,2211000
04/13/2009,0000,17.30000,17.80000,17.10000,17.20000,1806000
04/14/2009,0000,17.20000,17.30000,16.75000,17.00000,944000
04/15/2009,0000,16.95000,17.20000,16.60000,17.15000,956000
04/16/2009,0000,18.00000,18.20000,17.15000,17.30000,3045000
04/17/2009,0000,17.60000,17.70000,16.10000,16.10000,1887000
04/20/2009,0000,16.10000,16.10000,15.00000,15.30000,981000
04/21/2009,0000,15.00000,16.15000,14.90000,15.90000,1592000
04/22/2009,0000,16.10000,16.65000,16.10000,16.35000,1032000
04/23/2009,0000,16.40000,16.40000,15.80000,16.10000,798000
04/24/2009,0000,16.10000,16.60000,16.05000,16.10000,768000
04/27/2009,0000,16.30000,17.00000,15.65000,16.75000,4087000
04/28/2009,0000,17.10000,17.20000,15.80000,15.90000,3246000
04/29/2009,0000,16.00000,16.45000,15.30000,16.10000,1766000
04/30/2009,0000,17.20000,17.20000,16.70000,17.20000,3084000
05/04/2009,0000,18.40000,18.40000,18.30000,18.40000,2416000
05/05/2009,0000,19.65000,19.65000,18.75000,19.65000,6276000
05/06/2009,0000,20.00000,21.00000,19.30000,21.00000,3367000
05/07/2009,0000,22.45000,22.45000,22.45000,22.45000,729000
05/08/2009,0000,24.00000,24.00000,22.05000,24.00000,9602000
05/11/2009,0000,24.50000,25.65000,24.10000,25.65000,2176000
05/12/2009,0000,27.40000,27.40000,25.70000,27.35000,9794000
05/13/2009,0000,26.50000,26.95000,25.45000,25.45000,5314000
05/14/2009,0000,24.00000,25.30000,23.80000,24.10000,2681000
05/15/2009,0000,24.50000,25.75000,24.50000,25.75000,3932000
05/18/2009,0000,26.45000,27.00000,25.30000,25.50000,5909000
05/19/2009,0000,26.30000,26.75000,24.05000,24.05000,3940000
05/20/2009,0000,24.80000,25.20000,23.55000,24.90000,2842000
05/21/2009,0000,25.30000,25.60000,24.25000,25.20000,2682000
05/22/2009,0000,24.60000,26.70000,24.60000,26.05000,5774000
05/25/2009,0000,26.50000,27.40000,26.10000,26.80000,5068000
05/26/2009,0000,27.00000,28.55000,25.60000,26.00000,7392000
05/27/2009,0000,27.20000,27.80000,26.80000,27.80000,7953000
06/01/2009,0000,29.70000,29.70000,29.70000,29.70000,2065000
06/02/2009,0000,31.75000,31.75000,31.10000,31.10000,6023000
06/03/2009,0000,29.70000,30.10000,28.95000,28.95000,6777000
06/04/2009,0000,28.95000,30.95000,28.95000,30.95000,9605000
06/05/2009,0000,31.85000,32.90000,30.50000,30.95000,8036000
06/08/2009,0000,31.40000,31.60000,28.80000,28.85000,3758000
06/09/2009,0000,28.90000,30.40000,26.85000,26.85000,4486000
06/10/2009,0000,27.50000,27.70000,25.00000,25.05000,3418000
06/11/2009,0000,25.10000,26.80000,24.95000,26.80000,3646000
06/12/2009,0000,27.70000,28.65000,27.30000,28.00000,6047000
06/15/2009,0000,27.50000,28.00000,26.05000,26.05000,3601000
06/16/2009,0000,26.05000,27.00000,24.50000,26.20000,3512000
06/17/2009,0000,26.30000,27.20000,25.80000,26.00000,2350000
06/18/2009,0000,26.45000,26.95000,25.50000,26.10000,2357000
06/19/2009,0000,26.50000,27.00000,26.15000,27.00000,1629000
06/22/2009,0000,27.45000,28.50000,26.80000,28.35000,3598000
06/23/2009,0000,28.25000,28.80000,27.00000,27.20000,2913000
06/24/2009,0000,27.30000,28.50000,27.30000,27.65000,3764000
06/25/2009,0000,28.00000,28.35000,27.40000,27.70000,1887000
06/26/2009,0000,27.95000,28.70000,27.70000,27.70000,2379000
06/29/2009,0000,28.00000,28.05000,26.80000,27.00000,1256000
06/30/2009,0000,27.30000,27.60000,26.25000,26.30000,1256000
07/01/2009,0000,26.60000,27.60000,26.60000,27.60000,2396000
07/02/2009,0000,27.90000,28.50000,27.50000,28.00000,3540000
07/03/2009,0000,27.80000,27.95000,27.40000,27.70000,2153000
07/06/2009,0000,28.00000,28.40000,27.50000,27.70000,2714000
07/07/2009,0000,28.00000,28.30000,27.80000,28.20000,2042000
07/08/2009,0000,28.00000,28.25000,27.50000,27.50000,1431000
07/09/2009,0000,28.20000,28.20000,27.60000,27.70000,1953000
07/10/2009,0000,28.00000,28.05000,27.30000,27.40000,973000
07/13/2009,0000,27.70000,27.90000,25.85000,25.90000,1457000
07/14/2009,0000,25.90000,26.35000,25.00000,26.20000,1585000
07/15/2009,0000,26.30000,27.10000,26.20000,26.60000,1056000
07/16/2009,0000,27.20000,27.30000,26.50000,26.55000,986000
07/17/2009,0000,27.00000,27.30000,26.80000,27.30000,1306000
07/20/2009,0000,27.50000,27.90000,26.90000,27.80000,1343000
07/21/2009,0000,28.50000,28.50000,27.50000,27.60000,1771000
07/22/2009,0000,27.80000,28.00000,27.50000,27.50000,1751000
07/23/2009,0000,26.50000,26.70000,26.00000,26.10000,1579000
07/24/2009,0000,26.40000,26.40000,25.70000,25.95000,1041000
07/27/2009,0000,25.95000,26.00000,24.80000,25.70000,1130000
07/28/2009,0000,25.95000,26.65000,25.80000,26.65000,1103000
07/29/2009,0000,26.95000,26.95000,25.60000,26.10000,1066000
07/30/2009,0000,26.15000,26.60000,25.80000,26.45000,1174000
07/31/2009,0000,27.00000,28.30000,27.00000,28.30000,5392000
08/03/2009,0000,29.75000,30.25000,29.30000,30.25000,7302000
08/04/2009,0000,31.60000,31.60000,29.30000,29.85000,8559000
08/05/2009,0000,29.80000,29.80000,27.80000,27.80000,2886000
08/06/2009,0000,27.80000,27.80000,26.10000,26.60000,2474000
08/10/2009,0000,26.60000,27.85000,26.15000,27.55000,1940000
08/11/2009,0000,27.35000,27.80000,26.70000,27.70000,987000
08/12/2009,0000,26.80000,27.20000,26.75000,26.75000,1156000
08/13/2009,0000,26.80000,27.20000,26.75000,26.90000,1073000
08/14/2009,0000,27.00000,27.50000,27.00000,27.10000,1331000
08/17/2009,0000,27.00000,27.40000,26.10000,26.10000,1020000
08/18/2009,0000,26.90000,27.90000,26.80000,27.90000,8328000
08/19/2009,0000,28.20000,28.50000,27.20000,27.35000,4415000
08/20/2009,0000,26.80000,27.00000,25.90000,26.00000,2269000
08/21/2009,0000,26.05000,26.50000,24.60000,24.80000,1846000
08/24/2009,0000,25.05000,25.90000,24.90000,25.80000,1366000
08/25/2009,0000,25.50000,26.00000,25.20000,25.35000,719000
08/26/2009,0000,25.35000,25.40000,24.10000,24.40000,1361000
08/27/2009,0000,23.60000,24.80000,23.60000,24.25000,735000
08/28/2009,0000,24.00000,24.70000,24.00000,24.40000,916000
08/31/2009,0000,24.50000,25.95000,24.40000,25.60000,1550000
09/01/2009,0000,25.60000,26.20000,25.10000,26.05000,1475000
09/02/2009,0000,25.50000,26.85000,25.50000,26.55000,1566000
09/03/2009,0000,26.55000,26.90000,25.95000,26.20000,1102000
09/04/2009,0000,26.30000,26.60000,26.25000,26.25000,786000
09/07/2009,0000,26.60000,27.05000,26.30000,26.90000,1258000
09/08/2009,0000,27.00000,27.95000,27.00000,27.50000,2740000
09/09/2009,0000,28.40000,29.30000,28.15000,28.60000,5952000
09/10/2009,0000,29.30000,29.30000,27.20000,27.50000,2755000
09/11/2009,0000,27.20000,28.20000,27.20000,27.60000,1600000
09/14/2009,0000,27.50000,28.10000,27.30000,27.40000,1070000
09/15/2009,0000,27.50000,27.85000,27.30000,27.60000,873000
09/16/2009,0000,27.90000,28.40000,27.70000,27.90000,1641000
09/17/2009,0000,28.10000,29.25000,28.10000,28.20000,4245000
09/18/2009,0000,28.70000,28.70000,28.20000,28.35000,1320000
09/21/2009,0000,28.90000,28.90000,28.35000,28.40000,1067000
09/22/2009,0000,28.60000,28.60000,27.60000,27.65000,1244000
09/23/2009,0000,27.50000,27.60000,26.30000,26.45000,1919000
09/24/2009,0000,26.00000,26.85000,26.00000,26.55000,663000
09/25/2009,0000,26.70000,26.95000,26.50000,26.90000,441000
09/28/2009,0000,26.65000,26.65000,26.00000,26.10000,733000
09/29/2009,0000,26.50000,26.60000,26.30000,26.50000,381000
09/30/2009,0000,26.60000,27.60000,26.50000,27.15000,1233000
10/01/2009,0000,27.70000,27.85000,27.05000,27.05000,1188000
10/02/2009,0000,26.50000,27.20000,26.30000,26.70000,591000
10/05/2009,0000,26.40000,28.00000,26.40000,27.55000,1497000
10/06/2009,0000,27.90000,28.00000,27.10000,27.35000,1081000
10/07/2009,0000,27.60000,27.75000,27.25000,27.65000,1513000
10/08/2009,0000,27.75000,28.50000,27.55000,27.65000,2566000
10/09/2009,0000,27.90000,28.20000,27.45000,27.50000,1572000
10/12/2009,0000,27.60000,28.30000,27.50000,27.90000,1881000
10/13/2009,0000,25.95000,27.50000,25.95000,26.80000,1639000
10/14/2009,0000,27.00000,27.65000,27.00000,27.45000,1284000
10/15/2009,0000,27.80000,27.90000,27.10000,27.20000,1169000
10/16/2009,0000,27.30000,27.70000,27.30000,27.40000,737000
10/19/2009,0000,27.40000,27.60000,27.15000,27.30000,690000
10/20/2009,0000,27.75000,28.30000,27.50000,27.80000,1531000
10/21/2009,0000,27.65000,28.15000,27.50000,27.50000,1355000
10/22/2009,0000,27.55000,27.65000,26.90000,27.00000,1468000
10/23/2009,0000,27.30000,27.45000,26.95000,27.00000,799000
10/26/2009,0000,27.20000,27.30000,26.50000,27.00000,846000
10/27/2009,0000,26.55000,26.80000,26.40000,26.55000,586000
10/28/2009,0000,26.55000,26.85000,26.10000,26.10000,611000
10/29/2009,0000,25.80000,25.80000,24.30000,24.70000,2169000
10/30/2009,0000,24.50000,24.70000,23.95000,24.05000,1480000
11/02/2009,0000,23.80000,24.40000,23.60000,23.90000,452000
11/03/2009,0000,23.90000,24.10000,23.70000,23.85000,563000
11/04/2009,0000,24.05000,25.20000,24.05000,25.10000,1456000
11/05/2009,0000,25.00000,25.00000,24.25000,24.30000,644000
11/06/2009,0000,24.50000,24.85000,24.30000,24.30000,535000
11/09/2009,0000,24.70000,24.70000,24.15000,24.30000,191000
11/10/2009,0000,24.60000,24.90000,24.40000,24.40000,593000
11/11/2009,0000,24.60000,24.85000,24.45000,24.60000,312000
11/12/2009,0000,24.45000,24.80000,24.45000,24.60000,349000
11/13/2009,0000,24.70000,24.70000,24.50000,24.60000,463000
11/16/2009,0000,24.60000,24.90000,24.60000,24.80000,460000
11/17/2009,0000,25.10000,25.45000,24.70000,24.70000,741000
11/18/2009,0000,25.00000,25.15000,24.65000,24.75000,521000
11/19/2009,0000,25.15000,25.15000,24.90000,25.00000,644000
11/20/2009,0000,24.90000,25.20000,24.65000,24.75000,411000
11/23/2009,0000,25.00000,25.15000,24.70000,24.70000,534000
11/24/2009,0000,24.80000,24.90000,24.40000,24.75000,356000
11/25/2009,0000,25.50000,25.50000,24.75000,25.15000,927000
11/26/2009,0000,25.80000,26.15000,25.50000,25.70000,2236000
11/27/2009,0000,25.50000,25.50000,24.20000,24.30000,956000
11/30/2009,0000,24.50000,25.20000,24.50000,25.00000,703000
12/01/2009,0000,25.20000,25.20000,24.55000,24.75000,454000
12/02/2009,0000,25.00000,25.60000,24.80000,25.10000,1239000
12/03/2009,0000,25.45000,25.45000,24.65000,24.80000,384000
12/04/2009,0000,24.80000,24.95000,24.50000,24.80000,229000
12/07/2009,0000,25.30000,25.30000,24.50000,24.95000,682000
12/08/2009,0000,25.00000,25.00000,24.70000,24.70000,409000
12/09/2009,0000,24.80000,25.30000,24.75000,25.00000,1157000
12/11/2009,0000,24.95000,25.10000,24.75000,24.85000,524000
12/14/2009,0000,24.85000,25.25000,24.85000,25.00000,757000
12/15/2009,0000,25.20000,25.20000,24.85000,24.90000,548000
12/16/2009,0000,24.90000,24.90000,24.75000,24.75000,348000
12/17/2009,0000,25.00000,25.10000,24.60000,24.70000,416000
12/18/2009,0000,24.70000,24.90000,24.55000,24.65000,348000
12/21/2009,0000,24.85000,24.85000,24.55000,24.60000,262000
12/22/2009,0000,24.75000,24.80000,24.55000,24.60000,214000
12/23/2009,0000,24.60000,25.00000,24.60000,24.70000,385000
12/25/2009,0000,24.90000,24.90000,24.50000,24.50000,435000
12/28/2009,0000,24.65000,25.55000,24.50000,25.30000,1604000
12/29/2009,0000,25.80000,25.90000,25.10000,25.10000,861056
