DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.49000,29.49000,29.22000,29.27000,792700
04/03/2007,0000,29.45000,29.77000,29.27000,29.36000,722300
04/04/2007,0000,29.49000,29.81000,29.49000,29.59000,608200
04/09/2007,0000,29.68000,30.67000,29.68000,30.54000,2221600
04/10/2007,0000,30.40000,30.49000,29.68000,29.77000,831500
04/11/2007,0000,29.77000,29.86000,29.36000,29.40000,876500
04/12/2007,0000,29.40000,29.68000,29.40000,29.68000,559600
04/13/2007,0000,29.77000,29.95000,29.45000,29.54000,927500
04/16/2007,0000,30.86000,31.04000,29.95000,30.18000,1260100
04/17/2007,0000,29.68000,30.40000,29.31000,29.40000,1221200
04/18/2007,0000,29.40000,29.95000,29.40000,29.72000,666400
04/19/2007,0000,29.72000,29.72000,29.40000,29.45000,613000
04/20/2007,0000,29.54000,30.04000,29.49000,29.49000,775700
04/23/2007,0000,29.59000,30.13000,29.54000,29.59000,826700
04/24/2007,0000,29.59000,29.72000,29.40000,29.49000,596000
04/25/2007,0000,29.40000,29.49000,29.04000,29.04000,877700
04/26/2007,0000,29.13000,29.40000,28.86000,29.00000,624000
04/27/2007,0000,29.13000,29.40000,28.95000,28.95000,423600
04/30/2007,0000,29.04000,29.13000,28.59000,28.68000,525600
05/02/2007,0000,28.68000,28.81000,28.50000,28.50000,407900
05/03/2007,0000,28.50000,28.77000,27.95000,28.09000,793900
05/04/2007,0000,28.13000,28.50000,28.13000,28.50000,445500
05/07/2007,0000,29.59000,29.59000,28.86000,29.00000,727100
05/08/2007,0000,29.04000,29.13000,28.68000,28.72000,500100
05/09/2007,0000,28.72000,28.95000,28.68000,28.72000,413900
05/10/2007,0000,28.86000,29.27000,28.72000,28.81000,557200
05/11/2007,0000,28.50000,28.68000,28.22000,28.31000,674900
05/14/2007,0000,28.31000,28.41000,27.77000,28.04000,469800
05/15/2007,0000,28.04000,28.22000,27.82000,27.86000,265800
05/16/2007,0000,27.86000,27.95000,27.77000,27.86000,199000
05/17/2007,0000,27.86000,28.04000,27.50000,27.59000,552300
05/18/2007,0000,27.77000,27.77000,27.36000,27.45000,481900
05/21/2007,0000,27.32000,27.86000,27.32000,27.50000,417600
05/22/2007,0000,27.54000,28.13000,27.54000,27.68000,458800
05/23/2007,0000,27.68000,27.91000,27.54000,27.77000,308300
05/24/2007,0000,27.86000,27.86000,27.32000,27.32000,435800
05/25/2007,0000,27.68000,28.31000,27.59000,28.09000,734400
05/28/2007,0000,28.31000,28.36000,27.82000,27.86000,197800
05/29/2007,0000,27.82000,28.59000,27.68000,28.31000,603300
05/30/2007,0000,28.59000,28.59000,27.77000,27.82000,262200
05/31/2007,0000,27.95000,28.27000,27.86000,27.91000,174800
06/01/2007,0000,27.95000,28.22000,27.73000,27.77000,312000
06/04/2007,0000,27.77000,28.09000,27.41000,27.59000,513500
06/05/2007,0000,27.59000,27.63000,27.27000,27.32000,490400
06/06/2007,0000,27.23000,27.50000,27.04000,27.32000,1119300
06/07/2007,0000,27.04000,27.54000,27.04000,27.32000,717400
06/08/2007,0000,27.23000,27.23000,26.64000,26.77000,920200
06/11/2007,0000,26.77000,27.18000,26.45000,26.59000,813300
06/12/2007,0000,26.68000,27.00000,26.55000,26.73000,701600
06/13/2007,0000,26.73000,26.73000,26.41000,26.64000,558400
06/14/2007,0000,26.68000,27.00000,26.50000,26.55000,537800
06/15/2007,0000,26.59000,27.41000,26.59000,26.82000,855800
06/20/2007,0000,26.82000,27.41000,26.59000,27.04000,1039100
06/21/2007,0000,27.50000,27.68000,27.41000,27.45000,1189700
06/22/2007,0000,27.45000,27.68000,27.23000,27.36000,870400
06/25/2007,0000,27.63000,27.68000,27.23000,27.32000,868000
06/26/2007,0000,27.32000,27.45000,26.82000,26.82000,836400
06/27/2007,0000,26.82000,27.32000,26.73000,27.14000,991800
06/28/2007,0000,27.23000,27.32000,26.86000,26.86000,609400
06/29/2007,0000,27.23000,27.23000,26.82000,26.95000,405400
07/02/2007,0000,27.32000,28.81000,27.32000,28.81000,3781600
07/03/2007,0000,29.68000,29.72000,28.90000,28.95000,3215900
07/04/2007,0000,29.31000,30.40000,29.13000,29.22000,3058000
07/05/2007,0000,29.31000,29.40000,28.59000,28.59000,1354800
07/06/2007,0000,28.68000,29.31000,28.68000,28.86000,1010000
07/09/2007,0000,29.49000,29.49000,28.86000,28.86000,1149600
07/10/2007,0000,28.95000,29.22000,28.41000,28.41000,1269800
07/11/2007,0000,28.36000,29.13000,28.09000,28.31000,1294100
07/12/2007,0000,28.50000,29.40000,28.50000,29.00000,2363600
07/13/2007,0000,29.49000,29.59000,28.86000,28.86000,1681400
07/16/2007,0000,29.31000,29.45000,28.59000,28.68000,1380300
07/17/2007,0000,29.22000,29.40000,28.86000,29.22000,1178800
07/18/2007,0000,29.40000,30.31000,29.40000,29.72000,3967300
07/19/2007,0000,29.77000,30.45000,29.13000,29.22000,2553000
07/20/2007,0000,29.45000,29.68000,28.59000,28.81000,1586700
07/23/2007,0000,28.86000,29.95000,28.86000,29.00000,1396100
07/24/2007,0000,29.31000,30.40000,29.22000,29.86000,4933700
07/25/2007,0000,29.81000,31.67000,29.59000,30.95000,5955900
07/26/2007,0000,32.22000,32.22000,29.68000,29.68000,4641100
07/27/2007,0000,29.04000,29.40000,28.59000,28.68000,1851300
07/30/2007,0000,28.59000,29.45000,28.41000,28.95000,1194500
07/31/2007,0000,29.22000,29.49000,28.77000,28.95000,814600
08/01/2007,0000,28.68000,28.90000,27.50000,27.50000,1742100
08/02/2007,0000,28.13000,28.13000,26.77000,27.18000,1010000
08/03/2007,0000,27.41000,27.86000,27.23000,27.23000,432100
08/06/2007,0000,26.68000,26.86000,26.32000,26.50000,484300
08/07/2007,0000,26.95000,27.23000,26.77000,26.77000,345900
08/08/2007,0000,26.77000,27.18000,26.77000,27.04000,659200
08/09/2007,0000,27.32000,27.77000,27.32000,27.41000,708900
08/10/2007,0000,27.14000,27.32000,26.55000,26.55000,681000
08/13/2007,0000,26.82000,26.86000,26.32000,26.41000,700400
08/14/2007,0000,26.41000,26.91000,26.41000,26.59000,365400
08/15/2007,0000,26.50000,26.59000,25.50000,25.68000,785400
08/16/2007,0000,25.50000,25.50000,23.91000,23.91000,1971500
08/17/2007,0000,23.05000,23.60000,22.28000,22.28000,1471300
08/20/2007,0000,22.37000,23.69000,22.37000,23.60000,933500
08/21/2007,0000,23.60000,23.60000,22.69000,22.69000,785400
08/22/2007,0000,23.10000,24.25000,23.00000,24.25000,796500
08/23/2007,0000,24.60000,25.00000,24.25000,24.70000,1228400
08/24/2007,0000,24.70000,24.70000,24.05000,24.25000,354700
08/27/2007,0000,24.70000,24.70000,24.35000,24.35000,307300
08/28/2007,0000,24.50000,24.50000,24.00000,24.05000,171800
08/29/2007,0000,23.80000,23.80000,23.20000,23.45000,513400
08/30/2007,0000,24.45000,24.45000,23.65000,23.70000,339300
08/31/2007,0000,23.70000,24.00000,23.70000,23.90000,560700
09/03/2007,0000,24.50000,25.30000,24.15000,25.10000,902300
09/04/2007,0000,25.40000,25.40000,24.70000,24.90000,352500
09/05/2007,0000,25.10000,25.20000,24.50000,24.60000,636800
09/06/2007,0000,24.20000,24.90000,24.20000,24.55000,150900
09/07/2007,0000,24.80000,24.90000,24.45000,24.60000,394400
09/10/2007,0000,24.45000,25.00000,24.45000,24.70000,298500
09/11/2007,0000,25.05000,25.30000,24.90000,25.20000,442900
09/12/2007,0000,25.50000,25.50000,24.60000,24.70000,313900
09/13/2007,0000,24.45000,25.10000,24.45000,24.90000,260000
09/14/2007,0000,25.00000,25.60000,24.90000,25.40000,566200
09/17/2007,0000,25.80000,25.80000,25.05000,25.05000,168500
09/19/2007,0000,25.60000,25.60000,24.40000,24.70000,388900
09/20/2007,0000,24.70000,25.00000,24.10000,24.10000,331600
09/21/2007,0000,24.40000,24.45000,24.10000,24.20000,287500
09/26/2007,0000,24.20000,24.20000,23.30000,23.45000,739200
09/27/2007,0000,23.60000,23.80000,23.30000,23.60000,763500
09/28/2007,0000,23.60000,24.20000,23.45000,23.80000,890200
10/01/2007,0000,24.20000,24.80000,24.20000,24.70000,618000
10/02/2007,0000,25.00000,25.05000,24.80000,25.05000,793200
10/03/2007,0000,25.20000,26.80000,25.05000,26.80000,2985700
10/04/2007,0000,25.80000,26.80000,25.70000,26.00000,1148000
10/05/2007,0000,26.00000,26.00000,25.20000,25.70000,395500
10/08/2007,0000,25.90000,25.90000,24.60000,25.00000,827400
10/09/2007,0000,24.80000,25.20000,24.40000,24.50000,545300
10/11/2007,0000,24.70000,24.95000,24.40000,24.50000,871400
10/12/2007,0000,24.50000,24.70000,24.05000,24.15000,504600
10/15/2007,0000,24.40000,24.40000,23.55000,23.65000,436200
10/16/2007,0000,23.65000,23.65000,23.30000,23.45000,533200
10/17/2007,0000,23.90000,23.90000,23.50000,23.60000,717200
10/18/2007,0000,23.75000,23.90000,23.60000,23.70000,399900
10/19/2007,0000,23.70000,23.85000,23.60000,23.70000,325000
10/22/2007,0000,23.60000,23.60000,23.00000,23.10000,738100
10/23/2007,0000,23.00000,23.45000,23.00000,23.15000,337100
10/24/2007,0000,23.30000,23.30000,23.00000,23.00000,370100
10/25/2007,0000,23.00000,23.30000,22.65000,22.65000,334900
10/26/2007,0000,22.65000,22.65000,22.05000,22.20000,702900
10/29/2007,0000,22.60000,23.00000,22.35000,22.80000,494600
10/30/2007,0000,23.40000,23.40000,22.60000,22.70000,442900
10/31/2007,0000,22.70000,23.15000,22.70000,22.90000,489100
11/01/2007,0000,23.20000,23.20000,22.30000,22.35000,453900
11/02/2007,0000,22.20000,22.50000,21.70000,22.00000,611400
11/05/2007,0000,22.00000,22.40000,22.00000,22.10000,386700
11/06/2007,0000,22.25000,22.70000,22.25000,22.35000,434000
11/07/2007,0000,22.70000,22.80000,22.50000,22.50000,383400
11/08/2007,0000,22.50000,22.50000,20.95000,21.55000,652200
11/09/2007,0000,21.30000,21.60000,21.00000,21.00000,451700
11/12/2007,0000,20.10000,20.45000,19.55000,19.55000,1118200
11/13/2007,0000,19.20000,19.50000,18.80000,18.80000,720500
11/14/2007,0000,20.10000,20.10000,19.50000,19.90000,740300
11/15/2007,0000,19.90000,20.95000,19.90000,20.25000,784400
11/16/2007,0000,19.85000,20.25000,19.60000,20.25000,349200
11/19/2007,0000,20.50000,20.65000,20.30000,20.30000,435100
11/20/2007,0000,19.80000,21.70000,19.80000,21.70000,1183200
11/21/2007,0000,22.60000,22.70000,21.20000,21.20000,1778200
11/22/2007,0000,20.70000,21.50000,20.70000,20.70000,390000
11/23/2007,0000,21.00000,21.50000,20.70000,20.70000,896800
11/26/2007,0000,20.90000,21.35000,20.50000,20.80000,512300
11/27/2007,0000,20.20000,21.00000,19.80000,20.85000,742500
11/28/2007,0000,20.90000,20.90000,20.05000,20.05000,464900
11/29/2007,0000,20.20000,20.75000,20.20000,20.75000,814100
11/30/2007,0000,20.65000,22.20000,20.55000,22.20000,850500
12/03/2007,0000,22.60000,22.60000,22.00000,22.20000,721600
12/04/2007,0000,21.80000,22.20000,21.70000,21.75000,310600
12/05/2007,0000,21.75000,22.10000,21.70000,21.75000,455000
12/06/2007,0000,22.50000,23.15000,22.05000,22.10000,1230600
12/07/2007,0000,22.25000,22.55000,21.50000,21.50000,544200
12/10/2007,0000,21.50000,22.30000,21.50000,22.20000,684100
12/11/2007,0000,22.20000,22.20000,21.55000,21.70000,273200
12/12/2007,0000,21.00000,21.80000,21.00000,21.70000,496800
12/13/2007,0000,21.60000,22.00000,21.20000,21.50000,664300
12/14/2007,0000,21.10000,21.30000,20.00000,20.60000,506800
12/17/2007,0000,19.20000,20.20000,19.20000,19.20000,670900
12/18/2007,0000,18.00000,18.80000,17.90000,18.10000,972800
12/19/2007,0000,18.00000,18.70000,18.00000,18.40000,482500
12/20/2007,0000,18.70000,18.70000,18.10000,18.10000,407600
12/21/2007,0000,18.10000,18.70000,17.60000,18.70000,783300
12/24/2007,0000,18.80000,19.40000,18.75000,18.90000,213700
12/25/2007,0000,18.90000,19.50000,18.90000,19.15000,247800
12/26/2007,0000,19.15000,19.35000,19.10000,19.15000,82600
12/27/2007,0000,19.30000,19.30000,18.85000,18.85000,553000
12/28/2007,0000,18.80000,20.15000,18.80000,20.15000,737000
12/31/2007,0000,20.35000,20.35000,19.50000,19.70000,416400
01/02/2008,0000,19.90000,20.90000,19.70000,19.95000,741400
01/03/2008,0000,19.90000,19.95000,19.40000,19.80000,339300
01/04/2008,0000,19.70000,20.80000,19.55000,20.50000,624600
01/07/2008,0000,20.25000,21.40000,19.70000,19.70000,708400
01/08/2008,0000,19.90000,20.60000,19.90000,19.95000,348100
01/09/2008,0000,19.05000,19.95000,19.05000,19.60000,253400
01/10/2008,0000,20.00000,20.30000,19.75000,19.90000,384500
01/11/2008,0000,20.00000,20.15000,19.55000,19.55000,323900
01/14/2008,0000,20.90000,20.90000,20.00000,20.40000,861500
01/15/2008,0000,20.80000,21.80000,20.60000,21.80000,948600
01/16/2008,0000,22.80000,23.30000,22.80000,23.20000,3859400
01/17/2008,0000,23.45000,23.60000,22.35000,22.70000,1923600
01/18/2008,0000,22.00000,23.85000,22.00000,23.30000,1060900
01/21/2008,0000,23.50000,24.90000,23.40000,23.85000,2456800
01/22/2008,0000,22.20000,22.90000,22.20000,22.20000,941900
01/23/2008,0000,22.80000,22.85000,20.65000,20.65000,874700
01/24/2008,0000,22.00000,22.00000,21.00000,21.30000,711700
01/25/2008,0000,21.65000,22.75000,21.35000,22.75000,1005800
01/28/2008,0000,22.95000,23.90000,22.15000,22.15000,1383700
01/29/2008,0000,22.90000,22.90000,21.15000,21.50000,850500
01/30/2008,0000,21.90000,21.90000,21.20000,21.40000,373400
01/31/2008,0000,21.40000,22.20000,21.10000,21.70000,544200
02/01/2008,0000,22.50000,23.20000,21.80000,23.20000,1008000
02/12/2008,0000,23.20000,24.00000,22.50000,23.55000,965100
02/13/2008,0000,23.55000,23.55000,22.00000,22.10000,758000
02/14/2008,0000,22.20000,22.50000,22.00000,22.15000,697400
02/15/2008,0000,22.00000,22.60000,21.80000,22.00000,470400
02/18/2008,0000,22.20000,23.50000,22.20000,23.50000,1607400
02/19/2008,0000,24.20000,25.10000,24.00000,24.80000,2993400
02/20/2008,0000,24.80000,25.15000,23.80000,23.80000,1482900
02/21/2008,0000,24.75000,24.75000,24.05000,24.40000,1048800
02/22/2008,0000,23.80000,26.10000,23.80000,26.10000,2472300
02/25/2008,0000,26.90000,27.80000,26.90000,27.10000,3582800
02/26/2008,0000,27.45000,28.20000,27.00000,27.55000,4044500
02/27/2008,0000,28.50000,28.50000,27.10000,27.20000,2162700
02/29/2008,0000,27.20000,28.30000,27.00000,27.25000,2028300
03/03/2008,0000,26.20000,27.60000,26.20000,27.30000,2152800
03/04/2008,0000,27.60000,28.10000,27.45000,27.90000,1695500
03/05/2008,0000,28.50000,29.50000,28.20000,28.65000,3680900
03/06/2008,0000,29.40000,29.40000,27.40000,28.00000,4062100
03/07/2008,0000,27.10000,28.00000,26.55000,26.65000,2608900
03/10/2008,0000,27.70000,27.70000,26.25000,26.45000,2203400
03/11/2008,0000,26.45000,27.20000,26.35000,26.90000,2239800
03/12/2008,0000,27.50000,27.50000,26.20000,26.20000,2096600
03/13/2008,0000,26.20000,26.45000,26.00000,26.00000,1617300
03/14/2008,0000,26.10000,26.60000,25.75000,25.75000,1184300
03/17/2008,0000,25.20000,26.20000,25.10000,25.80000,1022400
03/18/2008,0000,26.00000,26.00000,25.20000,25.80000,701800
03/19/2008,0000,26.40000,27.05000,26.25000,26.40000,1473000
03/20/2008,0000,26.60000,27.80000,26.50000,27.25000,2921800
03/21/2008,0000,27.60000,27.80000,27.10000,27.30000,2365400
03/24/2008,0000,29.20000,29.20000,28.60000,29.20000,4487400
03/25/2008,0000,31.00000,31.20000,30.30000,30.40000,9370300
03/26/2008,0000,30.50000,32.50000,30.50000,32.35000,8593600
03/27/2008,0000,32.35000,32.90000,31.80000,32.30000,7401500
03/28/2008,0000,32.30000,32.70000,31.00000,32.35000,4228500
03/31/2008,0000,33.50000,34.55000,33.00000,33.50000,8258600
04/01/2008,0000,34.70000,35.00000,32.60000,33.00000,9480500
04/02/2008,0000,32.90000,33.40000,32.30000,33.05000,5226600
04/03/2008,0000,33.10000,34.40000,33.00000,33.90000,7788200
04/07/2008,0000,34.60000,35.70000,34.50000,35.10000,8999000
04/08/2008,0000,34.80000,37.55000,34.20000,37.15000,16457900
04/09/2008,0000,36.65000,39.75000,36.65000,39.75000,18702100
04/10/2008,0000,40.50000,42.50000,39.50000,42.50000,13563600
04/11/2008,0000,43.00000,45.45000,42.00000,45.45000,12143400
04/14/2008,0000,48.30000,48.60000,45.45000,48.60000,7246100
04/15/2008,0000,50.70000,52.00000,46.00000,48.50000,11417400
04/16/2008,0000,48.50000,50.50000,47.10000,49.00000,6485900
04/17/2008,0000,51.90000,52.40000,50.00000,52.40000,15964300
04/18/2008,0000,52.40000,56.00000,52.40000,56.00000,11037300
04/21/2008,0000,58.00000,59.00000,54.90000,56.60000,25207900
04/22/2008,0000,56.00000,60.50000,55.20000,60.50000,19502000
04/23/2008,0000,61.00000,61.00000,57.50000,58.50000,13385100
04/24/2008,0000,58.00000,59.00000,56.20000,56.30000,8961600
04/25/2008,0000,56.00000,57.70000,52.60000,52.60000,15634800
04/28/2008,0000,52.60000,55.50000,50.10000,55.50000,13853300
04/29/2008,0000,54.10000,54.80000,51.70000,51.70000,7921500
04/30/2008,0000,50.50000,51.70000,48.90000,49.00000,14315000
05/02/2008,0000,49.50000,51.30000,48.30000,50.10000,7993100
05/05/2008,0000,49.90000,51.30000,48.80000,49.70000,5015100
05/06/2008,0000,50.00000,50.80000,46.25000,46.25000,6847300
05/07/2008,0000,47.95000,49.45000,46.60000,49.45000,5081200
05/08/2008,0000,50.40000,52.90000,49.90000,52.90000,19208900
05/09/2008,0000,53.50000,55.10000,53.30000,54.50000,13842300
05/12/2008,0000,55.90000,57.00000,54.20000,55.90000,13817000
05/13/2008,0000,55.90000,55.90000,53.60000,54.00000,5033800
05/14/2008,0000,54.10000,54.50000,52.10000,54.00000,5330200
05/15/2008,0000,54.00000,57.70000,54.00000,57.70000,14880100
05/16/2008,0000,57.70000,58.90000,56.80000,57.00000,7236200
05/19/2008,0000,57.00000,58.00000,55.50000,57.90000,6509100
05/20/2008,0000,57.50000,57.90000,53.90000,53.90000,5861200
05/21/2008,0000,52.20000,53.50000,50.20000,50.80000,6342700
05/22/2008,0000,49.70000,53.50000,49.70000,53.00000,6666600
05/23/2008,0000,53.70000,53.70000,50.60000,50.80000,3112400
05/26/2008,0000,50.80000,52.00000,47.80000,48.00000,5128600
05/27/2008,0000,48.50000,49.50000,47.60000,48.60000,3286500
05/28/2008,0000,49.40000,49.40000,47.60000,47.80000,3350400
05/29/2008,0000,49.80000,51.10000,47.80000,48.30000,9367000
05/30/2008,0000,49.10000,49.20000,44.95000,44.95000,4823400
06/02/2008,0000,43.70000,45.35000,41.85000,45.00000,8168300
06/03/2008,0000,44.50000,45.90000,44.15000,45.00000,4175600
06/04/2008,0000,45.50000,46.85000,44.80000,46.20000,5130800
06/05/2008,0000,46.50000,48.20000,45.60000,48.00000,4306700
06/06/2008,0000,48.50000,49.80000,47.20000,48.10000,6439700
06/09/2008,0000,46.00000,47.30000,46.00000,46.60000,2321300
06/10/2008,0000,47.00000,47.45000,43.35000,43.35000,5101000
06/11/2008,0000,42.00000,43.00000,40.35000,40.35000,6487000
06/12/2008,0000,37.55000,37.55000,37.55000,37.55000,2132900
06/13/2008,0000,36.00000,38.00000,35.10000,36.90000,9759200
06/16/2008,0000,37.60000,38.90000,35.80000,36.00000,7669200
06/17/2008,0000,36.60000,38.50000,34.10000,38.50000,9433100
06/18/2008,0000,38.00000,39.80000,37.80000,38.75000,8918600
06/19/2008,0000,37.70000,38.50000,36.60000,36.60000,3355900
06/20/2008,0000,36.90000,37.60000,35.00000,35.00000,4050000
06/23/2008,0000,34.00000,35.60000,33.00000,34.70000,3081500
06/24/2008,0000,35.10000,35.50000,32.30000,32.30000,2913000
06/25/2008,0000,32.30000,34.55000,32.00000,34.55000,6145500
06/26/2008,0000,35.10000,36.25000,34.55000,35.80000,7299000
06/27/2008,0000,33.30000,33.40000,33.30000,33.30000,3618100
06/30/2008,0000,33.30000,33.30000,31.00000,31.00000,3199400
07/01/2008,0000,31.00000,31.00000,28.85000,28.85000,5169300
07/02/2008,0000,29.00000,30.80000,29.00000,29.80000,5480000
07/03/2008,0000,28.00000,31.85000,28.00000,31.85000,4884000
07/04/2008,0000,33.55000,34.05000,32.00000,32.00000,8361100
07/07/2008,0000,30.95000,33.30000,30.80000,32.95000,4520400
07/08/2008,0000,32.95000,33.80000,30.70000,30.90000,4036800
07/09/2008,0000,33.05000,33.05000,31.20000,31.40000,3760200
07/10/2008,0000,31.50000,33.55000,31.25000,33.55000,7784900
07/11/2008,0000,33.70000,35.85000,32.90000,35.85000,9780200
07/14/2008,0000,36.35000,37.90000,36.35000,36.50000,8388700
07/15/2008,0000,35.85000,36.00000,33.95000,33.95000,4745200
07/16/2008,0000,33.95000,34.45000,31.60000,31.60000,5037100
07/17/2008,0000,32.10000,32.50000,29.70000,30.80000,7339800
07/18/2008,0000,31.05000,32.30000,28.65000,28.65000,6409900
07/21/2008,0000,29.40000,30.65000,27.60000,30.65000,8706000
07/22/2008,0000,30.50000,31.30000,30.00000,30.50000,4734200
07/23/2008,0000,31.50000,32.60000,31.20000,32.60000,5928500
07/24/2008,0000,32.60000,34.30000,32.25000,33.00000,6425300
07/25/2008,0000,32.00000,33.00000,31.00000,32.00000,3456100
07/29/2008,0000,30.30000,31.45000,29.80000,30.20000,3245700
07/30/2008,0000,31.00000,31.00000,29.35000,29.50000,2610000
07/31/2008,0000,30.00000,30.50000,27.45000,28.40000,3752500
08/01/2008,0000,27.40000,27.60000,26.45000,26.45000,4993100
08/04/2008,0000,25.45000,25.70000,24.60000,24.60000,3747000
08/05/2008,0000,24.00000,24.50000,22.90000,23.05000,6024300
08/06/2008,0000,24.45000,24.65000,24.10000,24.65000,1550100
08/07/2008,0000,26.20000,26.20000,25.45000,25.50000,6911200
08/08/2008,0000,25.30000,27.00000,25.05000,26.50000,5824900
08/11/2008,0000,26.70000,28.35000,26.20000,28.35000,3601600
08/12/2008,0000,28.35000,28.50000,26.40000,26.70000,4362900
08/13/2008,0000,26.00000,27.55000,25.70000,27.15000,3843900
08/14/2008,0000,26.80000,29.05000,26.80000,28.80000,6524500
08/15/2008,0000,28.50000,28.70000,27.00000,27.10000,2936100
08/18/2008,0000,26.90000,27.30000,25.80000,25.80000,2285000
08/19/2008,0000,25.80000,27.60000,25.30000,27.00000,6574100
08/20/2008,0000,26.50000,27.35000,26.10000,27.00000,3114600
08/21/2008,0000,27.70000,28.25000,26.70000,26.70000,4989800
08/22/2008,0000,27.00000,27.75000,26.30000,27.30000,4325400
08/25/2008,0000,27.50000,28.40000,26.55000,27.30000,4181100
08/26/2008,0000,26.90000,27.25000,26.70000,26.95000,1500500
08/27/2008,0000,26.80000,27.85000,26.80000,27.05000,2878800
08/28/2008,0000,27.20000,27.95000,26.60000,26.70000,1928000
08/29/2008,0000,27.30000,27.30000,26.55000,27.10000,1777100
09/01/2008,0000,26.70000,27.20000,25.50000,26.70000,2140600
09/02/2008,0000,24.45000,24.50000,23.10000,23.30000,2256000
09/03/2008,0000,23.40000,23.70000,21.70000,21.70000,2168000
09/04/2008,0000,21.50000,22.00000,20.20000,20.20000,2246000
09/05/2008,0000,18.80000,19.80000,18.80000,19.35000,1884000
09/08/2008,0000,20.70000,20.70000,20.40000,20.70000,1084000
09/09/2008,0000,21.30000,22.10000,20.80000,21.70000,5564000
09/10/2008,0000,21.70000,23.20000,21.70000,22.50000,7039000
09/11/2008,0000,21.90000,22.00000,20.95000,20.95000,2626000
09/12/2008,0000,21.05000,21.20000,19.50000,20.40000,2439000
09/15/2008,0000,19.00000,19.40000,19.00000,19.00000,1110000
09/16/2008,0000,17.70000,17.70000,17.70000,17.70000,346000
09/17/2008,0000,17.70000,18.50000,16.50000,16.50000,2921000
09/18/2008,0000,15.35000,15.35000,15.35000,15.35000,734000
09/19/2008,0000,16.40000,16.40000,15.65000,16.40000,3992000
09/22/2008,0000,16.60000,17.40000,16.00000,16.60000,3196000
09/23/2008,0000,16.10000,17.75000,15.80000,17.75000,3141000
09/24/2008,0000,17.75000,18.50000,17.70000,17.75000,4431000
09/25/2008,0000,17.45000,18.20000,17.00000,17.00000,2815000
09/26/2008,0000,17.70000,17.70000,15.90000,16.35000,3735000
09/30/2008,0000,15.25000,15.25000,15.25000,15.25000,328000
10/01/2008,0000,15.95000,16.30000,15.10000,15.50000,1763000
10/02/2008,0000,15.30000,16.55000,15.30000,15.90000,2338000
10/03/2008,0000,15.40000,16.20000,15.00000,16.20000,1398000
10/06/2008,0000,15.35000,15.75000,15.10000,15.20000,1758000
10/07/2008,0000,14.50000,15.00000,14.15000,14.70000,1692000
10/08/2008,0000,14.25000,14.40000,13.70000,13.70000,1363000
10/09/2008,0000,13.05000,13.50000,12.75000,12.75000,3325000
10/13/2008,0000,12.35000,12.35000,12.35000,12.35000,146000
10/14/2008,0000,13.20000,13.20000,12.95000,13.20000,2791000
10/15/2008,0000,13.00000,13.95000,12.75000,13.70000,2104000
10/16/2008,0000,13.25000,14.25000,13.25000,13.50000,2167000
10/17/2008,0000,13.60000,13.70000,13.05000,13.05000,1498000
10/20/2008,0000,12.60000,12.60000,12.60000,12.60000,375000
10/21/2008,0000,13.00000,13.45000,13.00000,13.25000,1562000
10/22/2008,0000,12.95000,13.00000,12.80000,12.80000,830000
10/23/2008,0000,12.40000,12.40000,12.40000,12.40000,126000
10/24/2008,0000,12.00000,12.40000,12.00000,12.00000,1064000
10/27/2008,0000,11.20000,11.30000,11.20000,11.20000,990000
10/28/2008,0000,10.45000,11.10000,10.45000,10.60000,1575000
10/29/2008,0000,11.30000,11.30000,10.90000,11.10000,2195000
10/30/2008,0000,11.05000,11.85000,10.90000,11.85000,1798000
10/31/2008,0000,12.25000,12.65000,12.00000,12.65000,1894000
11/03/2008,0000,13.30000,13.50000,12.65000,13.50000,1774000
11/04/2008,0000,13.95000,13.95000,12.80000,13.50000,1728000
11/05/2008,0000,14.20000,14.40000,13.85000,14.40000,1256000
11/06/2008,0000,13.40000,15.40000,13.40000,15.10000,3728000
11/07/2008,0000,14.10000,15.75000,14.10000,15.75000,2497000
11/10/2008,0000,15.70000,16.40000,14.80000,15.75000,2045000
11/11/2008,0000,14.85000,15.45000,14.65000,14.65000,1780000
11/12/2008,0000,14.30000,14.40000,13.65000,13.65000,1309000
11/13/2008,0000,12.70000,12.85000,12.70000,12.70000,424000
11/14/2008,0000,13.10000,13.35000,11.85000,12.20000,1158000
11/17/2008,0000,11.50000,13.00000,11.50000,12.25000,856000
11/18/2008,0000,12.25000,12.65000,11.40000,11.40000,751000
11/19/2008,0000,11.40000,11.90000,11.10000,11.40000,528000
11/20/2008,0000,10.65000,11.35000,10.65000,10.75000,687000
11/21/2008,0000,10.20000,11.50000,10.00000,11.50000,1241000
11/24/2008,0000,11.50000,12.20000,11.25000,11.70000,1520000
11/25/2008,0000,12.50000,12.50000,12.20000,12.50000,1358000
11/26/2008,0000,11.90000,12.80000,11.90000,12.30000,1382000
11/27/2008,0000,12.50000,13.00000,12.50000,12.65000,1133000
11/28/2008,0000,12.60000,12.90000,12.30000,12.30000,1094000
12/01/2008,0000,12.30000,12.90000,12.30000,12.60000,1052000
12/02/2008,0000,11.75000,12.10000,11.75000,11.80000,915000
12/03/2008,0000,12.00000,12.25000,11.20000,11.20000,980000
12/04/2008,0000,11.40000,11.55000,10.50000,10.80000,1131000
12/05/2008,0000,10.80000,11.10000,10.60000,10.85000,719000
12/08/2008,0000,11.20000,11.60000,11.05000,11.60000,967000
12/09/2008,0000,12.00000,12.20000,11.45000,11.45000,915000
12/10/2008,0000,11.50000,12.25000,11.50000,12.25000,1438000
12/11/2008,0000,12.50000,13.00000,12.40000,12.80000,2156000
12/12/2008,0000,13.00000,13.35000,11.95000,12.30000,2839000
12/15/2008,0000,13.15000,13.15000,12.80000,13.15000,2632000
12/16/2008,0000,13.40000,14.05000,13.30000,13.50000,4166000
12/17/2008,0000,13.70000,14.40000,13.60000,14.40000,5228000
12/18/2008,0000,14.85000,15.15000,14.10000,14.85000,5248000
12/19/2008,0000,14.20000,14.70000,13.85000,14.20000,2778000
12/22/2008,0000,14.35000,14.50000,13.25000,13.25000,2007000
12/23/2008,0000,13.00000,13.00000,12.35000,12.45000,1231000
12/24/2008,0000,12.30000,12.90000,12.10000,12.80000,1343000
12/25/2008,0000,13.00000,13.20000,12.50000,12.60000,1217000
12/26/2008,0000,12.65000,13.20000,12.50000,12.85000,1535000
12/29/2008,0000,12.85000,12.90000,12.60000,12.80000,538000
12/30/2008,0000,13.10000,13.65000,12.85000,13.65000,1662000
12/31/2008,0000,14.10000,14.10000,13.30000,13.40000,1175000
01/05/2009,0000,13.85000,14.05000,13.45000,13.45000,1646000
01/06/2009,0000,13.45000,13.50000,13.15000,13.15000,833000
01/07/2009,0000,13.60000,14.05000,13.50000,14.05000,3097000
01/08/2009,0000,14.00000,14.15000,13.10000,13.10000,2358000
01/09/2009,0000,13.30000,13.65000,12.80000,13.65000,1208000
01/12/2009,0000,13.35000,13.65000,13.10000,13.15000,1055000
01/13/2009,0000,13.20000,13.40000,13.10000,13.30000,501000
01/14/2009,0000,13.55000,14.20000,13.50000,14.20000,4331000
01/15/2009,0000,13.75000,14.20000,13.50000,13.80000,2754000
01/16/2009,0000,14.10000,14.10000,13.30000,13.55000,1737000
01/19/2009,0000,13.65000,13.75000,13.35000,13.35000,521000
01/20/2009,0000,13.10000,13.30000,12.50000,12.60000,1045000
01/21/2009,0000,12.20000,13.00000,12.10000,12.90000,838000
02/02/2009,0000,12.90000,13.25000,12.80000,12.80000,423000
02/03/2009,0000,12.60000,13.55000,12.60000,13.10000,725000
02/04/2009,0000,13.30000,13.45000,12.90000,13.00000,726000
02/05/2009,0000,13.00000,13.15000,12.65000,12.80000,603000
02/06/2009,0000,12.90000,13.20000,12.90000,12.95000,797000
02/09/2009,0000,13.15000,13.25000,12.70000,12.70000,1035000
02/10/2009,0000,12.70000,12.90000,12.60000,12.75000,772000
02/11/2009,0000,12.50000,12.80000,12.30000,12.65000,757000
02/12/2009,0000,12.65000,12.95000,12.60000,12.65000,571000
02/13/2009,0000,12.75000,13.25000,12.65000,13.20000,964000
02/16/2009,0000,13.10000,13.50000,13.05000,13.10000,995000
02/17/2009,0000,13.30000,13.30000,12.85000,13.10000,630000
02/18/2009,0000,12.90000,13.35000,12.85000,13.15000,1499000
02/19/2009,0000,13.15000,13.50000,13.00000,13.30000,1205000
02/20/2009,0000,13.25000,13.30000,12.90000,12.90000,913000
02/23/2009,0000,12.60000,12.75000,12.45000,12.65000,1049000
02/24/2009,0000,12.50000,12.60000,12.20000,12.20000,766000
02/25/2009,0000,12.30000,12.65000,12.20000,12.25000,1029000
02/26/2009,0000,12.35000,12.60000,12.10000,12.10000,670000
02/27/2009,0000,12.10000,12.35000,12.10000,12.25000,428000
03/02/2009,0000,12.20000,12.20000,11.40000,11.40000,734000
03/03/2009,0000,11.00000,11.30000,10.80000,11.05000,553000
03/04/2009,0000,11.30000,11.65000,11.10000,11.40000,688000
03/05/2009,0000,11.60000,12.15000,11.60000,12.15000,1925000
03/06/2009,0000,12.20000,12.30000,12.00000,12.10000,692000
03/09/2009,0000,12.10000,12.90000,12.10000,12.70000,1697000
03/10/2009,0000,12.70000,12.85000,12.55000,12.65000,775000
03/11/2009,0000,13.00000,13.15000,12.75000,13.05000,1450000
03/12/2009,0000,13.10000,13.45000,13.00000,13.00000,1452000
03/13/2009,0000,13.20000,13.65000,13.05000,13.40000,2351000
03/16/2009,0000,13.65000,14.30000,13.30000,14.30000,3481000
03/17/2009,0000,14.90000,15.00000,14.45000,14.50000,3404000
03/18/2009,0000,14.70000,14.90000,14.00000,14.20000,2093000
03/19/2009,0000,14.35000,15.15000,14.35000,15.05000,4993000
03/20/2009,0000,15.20000,15.45000,14.60000,14.70000,2810000
03/23/2009,0000,14.70000,14.95000,14.50000,14.80000,1311000
03/24/2009,0000,15.30000,15.70000,15.00000,15.15000,2798000
03/25/2009,0000,15.15000,16.20000,14.85000,16.20000,5229000
03/26/2009,0000,16.50000,17.30000,16.40000,17.30000,4176000
03/27/2009,0000,17.65000,18.50000,17.35000,17.70000,5109000
03/30/2009,0000,17.70000,17.70000,16.50000,16.50000,2653000
03/31/2009,0000,16.50000,17.65000,16.50000,17.65000,2529000
04/01/2009,0000,17.70000,18.60000,17.70000,18.60000,5365000
04/02/2009,0000,19.45000,19.60000,17.30000,18.10000,9407000
04/03/2009,0000,18.10000,18.60000,17.40000,17.70000,6200000
04/06/2009,0000,17.80000,18.50000,17.50000,18.35000,4849000
04/07/2009,0000,17.90000,18.80000,17.90000,18.30000,3544000
04/08/2009,0000,18.05000,18.30000,17.05000,17.05000,3538000
04/09/2009,0000,17.40000,18.05000,17.05000,17.70000,3287000
04/10/2009,0000,18.10000,18.90000,17.80000,18.90000,4963000
04/13/2009,0000,20.20000,20.20000,19.50000,19.60000,7558000
04/14/2009,0000,18.50000,19.50000,18.50000,19.00000,3843000
04/15/2009,0000,19.00000,19.95000,18.50000,19.95000,3328000
04/16/2009,0000,20.75000,20.80000,19.50000,19.80000,5932000
04/17/2009,0000,19.90000,20.30000,18.45000,18.45000,3763000
04/20/2009,0000,17.65000,18.20000,17.20000,17.35000,2611000
04/21/2009,0000,17.35000,18.40000,17.30000,18.35000,4020000
04/22/2009,0000,19.00000,19.30000,18.50000,18.75000,3024000
04/23/2009,0000,18.75000,19.30000,17.80000,19.20000,2800000
04/24/2009,0000,19.20000,20.30000,19.20000,19.55000,4365000
04/27/2009,0000,19.80000,19.85000,18.20000,18.20000,2351000
04/28/2009,0000,18.40000,18.40000,16.95000,16.95000,2511000
04/29/2009,0000,16.20000,17.30000,16.05000,16.80000,3139000
04/30/2009,0000,17.95000,17.95000,17.55000,17.95000,1674000
05/04/2009,0000,19.20000,19.20000,18.80000,19.20000,2039000
05/05/2009,0000,20.40000,20.50000,19.50000,20.50000,8091000
05/06/2009,0000,20.50000,21.90000,20.10000,21.90000,4330000
05/07/2009,0000,23.20000,23.40000,23.00000,23.40000,4127000
05/08/2009,0000,23.30000,24.80000,22.00000,24.25000,7349000
05/11/2009,0000,24.25000,25.75000,24.00000,25.40000,5625000
05/12/2009,0000,24.80000,25.20000,23.65000,23.70000,4715000
05/13/2009,0000,23.70000,24.25000,22.90000,23.15000,3083000
05/14/2009,0000,22.50000,23.40000,22.20000,22.55000,2474000
05/15/2009,0000,22.70000,24.00000,22.70000,23.85000,3620000
05/18/2009,0000,23.85000,24.95000,23.85000,24.00000,2819000
05/19/2009,0000,24.95000,25.65000,24.10000,24.80000,7175000
05/20/2009,0000,24.60000,25.10000,23.50000,24.60000,4094000
05/21/2009,0000,24.50000,25.20000,23.80000,25.00000,3209000
05/22/2009,0000,25.50000,26.75000,25.50000,26.75000,3024000
05/25/2009,0000,28.60000,28.60000,27.50000,28.60000,9118000
05/26/2009,0000,29.15000,30.15000,26.60000,26.60000,8369000
05/27/2009,0000,26.70000,27.90000,25.65000,27.80000,4690000
06/01/2009,0000,28.00000,28.20000,26.40000,27.00000,2750000
06/02/2009,0000,27.50000,27.70000,26.00000,26.25000,4274000
06/03/2009,0000,25.10000,25.15000,24.45000,24.45000,3057000
06/04/2009,0000,23.80000,25.10000,23.70000,24.90000,2923000
06/05/2009,0000,25.00000,25.45000,24.20000,24.60000,1267000
06/08/2009,0000,25.70000,25.70000,23.70000,23.90000,2208000
06/09/2009,0000,23.55000,24.00000,22.25000,22.25000,2820000
06/10/2009,0000,23.00000,23.00000,21.60000,22.25000,1866000
06/11/2009,0000,22.25000,23.50000,21.80000,23.50000,2667000
06/12/2009,0000,23.80000,24.80000,23.15000,23.60000,3053000
06/15/2009,0000,23.10000,23.40000,21.95000,21.95000,1153000
06/16/2009,0000,21.60000,22.45000,20.45000,21.20000,3032000
06/17/2009,0000,21.55000,21.80000,21.05000,21.40000,1342000
06/18/2009,0000,21.85000,22.15000,21.00000,21.40000,1344000
06/19/2009,0000,21.70000,22.50000,21.40000,22.50000,1180000
06/22/2009,0000,22.60000,23.35000,22.10000,22.80000,1632000
06/23/2009,0000,22.20000,23.45000,22.00000,22.70000,1244000
06/24/2009,0000,23.90000,24.25000,23.60000,24.25000,4807000
06/25/2009,0000,25.10000,25.40000,24.25000,24.50000,6753000
06/26/2009,0000,24.30000,24.85000,23.65000,24.05000,2875000
06/29/2009,0000,24.00000,24.50000,23.90000,24.00000,1422000
06/30/2009,0000,24.25000,24.50000,23.10000,23.20000,1260000
07/01/2009,0000,23.50000,24.70000,23.50000,24.70000,2712000
07/02/2009,0000,25.00000,26.20000,24.70000,25.35000,4614000
07/03/2009,0000,25.05000,25.40000,24.70000,24.80000,1641000
07/06/2009,0000,25.50000,26.50000,25.10000,26.50000,3853000
07/07/2009,0000,28.10000,28.35000,27.50000,28.35000,3932000
07/08/2009,0000,28.80000,29.50000,27.50000,27.95000,8646000
07/09/2009,0000,27.60000,28.20000,27.30000,27.60000,3895000
07/10/2009,0000,27.90000,27.90000,26.80000,26.85000,2601000
07/13/2009,0000,26.50000,26.75000,25.00000,25.00000,2778000
07/14/2009,0000,23.80000,25.25000,23.80000,25.00000,1679000
07/15/2009,0000,25.45000,26.75000,25.05000,25.75000,4758000
07/16/2009,0000,26.30000,26.30000,25.05000,25.50000,3255000
07/17/2009,0000,25.80000,26.20000,25.70000,25.80000,1968000
07/20/2009,0000,26.20000,26.30000,25.75000,26.20000,2643000
07/21/2009,0000,26.50000,28.00000,26.50000,27.00000,11182000
07/22/2009,0000,27.00000,27.30000,26.50000,26.60000,3237000
07/23/2009,0000,26.20000,27.05000,26.05000,26.05000,2280000
07/24/2009,0000,26.20000,26.50000,25.50000,25.50000,1785000
07/27/2009,0000,25.30000,25.80000,24.90000,25.40000,1629000
07/28/2009,0000,25.70000,27.15000,25.50000,27.15000,3848000
07/29/2009,0000,28.90000,29.05000,28.10000,28.70000,14616000
07/30/2009,0000,28.40000,29.70000,28.35000,29.50000,8563000
07/31/2009,0000,30.50000,31.55000,29.60000,30.95000,9142000
08/03/2009,0000,31.00000,32.00000,30.15000,30.70000,4932000
08/04/2009,0000,31.00000,31.45000,28.60000,29.00000,5111000
08/05/2009,0000,29.00000,29.55000,28.00000,28.00000,3652000
08/06/2009,0000,28.50000,28.50000,27.25000,28.10000,2959000
08/10/2009,0000,28.05000,29.40000,28.05000,28.40000,1824000
08/11/2009,0000,28.40000,28.80000,27.20000,28.35000,1927000
08/12/2009,0000,27.55000,29.15000,27.20000,28.70000,4267000
08/13/2009,0000,29.20000,30.25000,28.85000,29.35000,4619000
08/14/2009,0000,29.50000,29.90000,28.55000,28.80000,2814000
08/17/2009,0000,28.90000,29.10000,27.80000,27.80000,2213000
08/18/2009,0000,27.50000,27.90000,26.00000,26.05000,2526000
08/19/2009,0000,26.10000,26.60000,26.10000,26.20000,2160000
08/20/2009,0000,26.50000,26.50000,24.40000,24.40000,3383000
08/21/2009,0000,24.40000,25.00000,22.70000,22.70000,4623000
08/24/2009,0000,23.50000,23.80000,23.20000,23.75000,2433000
08/25/2009,0000,23.75000,24.70000,23.50000,24.35000,2264000
08/26/2009,0000,24.35000,24.50000,22.65000,23.00000,2105000
08/27/2009,0000,22.80000,23.45000,22.30000,22.35000,2142000
08/28/2009,0000,22.40000,22.90000,22.30000,22.50000,1400000
08/31/2009,0000,22.50000,23.85000,22.50000,23.75000,1705000
09/01/2009,0000,23.90000,25.40000,23.30000,25.40000,3106000
09/02/2009,0000,25.40000,26.75000,25.40000,26.30000,2881000
09/03/2009,0000,26.70000,26.70000,25.70000,26.00000,2014000
09/04/2009,0000,26.00000,26.40000,25.85000,25.95000,840000
09/07/2009,0000,26.20000,27.15000,26.00000,27.00000,1824000
09/08/2009,0000,27.80000,28.00000,27.05000,27.30000,3115000
09/09/2009,0000,27.80000,27.80000,26.50000,26.70000,1558000
09/10/2009,0000,27.55000,27.90000,26.75000,27.10000,2570000
09/11/2009,0000,27.10000,27.75000,27.10000,27.30000,755000
09/14/2009,0000,27.50000,27.70000,26.85000,27.15000,1203000
09/15/2009,0000,27.70000,27.70000,27.15000,27.45000,855000
09/16/2009,0000,27.80000,29.20000,27.50000,29.20000,3960000
09/17/2009,0000,30.70000,31.20000,30.00000,31.20000,8303000
09/18/2009,0000,30.90000,31.30000,30.30000,31.00000,5302000
09/21/2009,0000,30.70000,32.95000,30.35000,32.40000,6302000
09/22/2009,0000,32.40000,33.00000,31.60000,31.60000,3950000
09/23/2009,0000,31.00000,31.50000,30.00000,30.00000,4179000
09/24/2009,0000,29.40000,30.90000,29.40000,30.05000,2947000
09/25/2009,0000,30.00000,30.80000,29.90000,30.20000,1770000
09/28/2009,0000,30.00000,30.20000,29.00000,29.00000,1339000
09/29/2009,0000,29.30000,29.70000,29.20000,29.60000,1008000
09/30/2009,0000,29.65000,31.65000,29.65000,31.35000,4299000
10/01/2009,0000,31.00000,31.70000,30.30000,30.30000,3082000
10/02/2009,0000,29.45000,30.60000,29.35000,29.45000,1981000
10/05/2009,0000,29.45000,30.50000,29.45000,30.05000,1371000
10/06/2009,0000,30.50000,30.50000,30.00000,30.10000,1265000
10/07/2009,0000,30.80000,31.35000,30.20000,31.20000,2333000
10/08/2009,0000,31.60000,32.60000,31.00000,31.00000,5636000
10/09/2009,0000,31.50000,31.70000,30.50000,30.75000,1871000
10/12/2009,0000,31.00000,31.75000,30.80000,31.30000,1871000
10/13/2009,0000,31.00000,31.15000,30.05000,30.65000,1519000
10/14/2009,0000,31.20000,31.45000,30.65000,31.30000,1839000
10/15/2009,0000,31.50000,31.80000,30.30000,30.60000,1650000
10/16/2009,0000,31.40000,32.70000,31.40000,31.85000,7712000
10/19/2009,0000,31.50000,31.75000,31.10000,31.45000,2205000
10/20/2009,0000,31.10000,31.70000,31.10000,31.40000,1120000
10/21/2009,0000,31.20000,32.00000,30.90000,31.00000,2022000
10/22/2009,0000,31.00000,31.00000,30.15000,30.20000,1721000
10/23/2009,0000,30.20000,30.60000,30.20000,30.60000,833000
10/26/2009,0000,30.60000,30.80000,30.00000,30.10000,1086000
10/27/2009,0000,29.80000,30.25000,29.60000,29.95000,1058000
10/28/2009,0000,29.95000,30.45000,29.30000,29.40000,881000
10/29/2009,0000,28.00000,29.30000,27.35000,27.75000,2849000
10/30/2009,0000,27.75000,28.00000,27.30000,27.55000,1300000
11/02/2009,0000,26.90000,27.70000,26.55000,27.70000,968000
11/03/2009,0000,27.70000,27.90000,27.20000,27.20000,855000
11/04/2009,0000,27.70000,29.10000,27.35000,29.10000,2969000
11/05/2009,0000,28.70000,29.05000,28.15000,28.40000,1443000
11/06/2009,0000,28.40000,28.95000,28.20000,28.25000,788000
11/09/2009,0000,28.25000,28.75000,28.25000,28.45000,509000
11/10/2009,0000,28.50000,29.50000,28.50000,28.75000,1177000
11/11/2009,0000,29.20000,29.60000,28.80000,29.40000,1244000
11/12/2009,0000,29.40000,30.50000,29.40000,29.70000,1349000
11/13/2009,0000,31.75000,31.75000,31.10000,31.70000,4540000
11/16/2009,0000,31.70000,31.70000,31.25000,31.45000,1968000
11/17/2009,0000,32.40000,32.50000,31.60000,31.85000,4543000
11/18/2009,0000,32.40000,32.40000,31.80000,31.95000,1485000
11/19/2009,0000,32.20000,33.80000,32.00000,33.00000,5098000
11/20/2009,0000,34.20000,35.30000,34.00000,34.40000,8934000
11/23/2009,0000,34.20000,34.40000,33.50000,34.30000,2266000
11/24/2009,0000,34.60000,35.60000,34.40000,34.50000,2756000
11/25/2009,0000,34.90000,35.60000,34.20000,34.30000,2955000
11/26/2009,0000,34.40000,34.50000,33.65000,33.75000,1543000
11/27/2009,0000,32.00000,32.65000,31.40000,31.60000,3174000
11/30/2009,0000,32.00000,32.30000,31.30000,32.30000,1351000
12/01/2009,0000,31.50000,32.30000,31.50000,32.20000,802000
12/02/2009,0000,32.50000,33.70000,32.50000,32.85000,2306000
12/03/2009,0000,33.40000,33.45000,32.20000,32.30000,1151000
12/04/2009,0000,32.30000,32.60000,31.95000,32.10000,839000
12/07/2009,0000,32.60000,33.00000,32.30000,32.70000,992000
12/08/2009,0000,32.70000,33.60000,32.50000,32.90000,1064000
12/09/2009,0000,32.90000,33.85000,32.75000,33.55000,2136000
12/11/2009,0000,34.00000,34.80000,33.80000,33.95000,2094000
12/14/2009,0000,33.50000,34.15000,33.50000,33.75000,1209000
12/15/2009,0000,33.85000,34.15000,33.20000,33.30000,1380000
12/16/2009,0000,33.30000,33.70000,33.10000,33.10000,830000
12/17/2009,0000,33.30000,33.60000,32.30000,32.30000,1075000
12/18/2009,0000,31.90000,32.60000,31.20000,32.45000,745000
12/21/2009,0000,32.45000,33.50000,32.45000,33.05000,583000
12/22/2009,0000,33.30000,33.50000,32.90000,33.00000,695000
12/23/2009,0000,33.00000,33.50000,32.80000,32.85000,1019000
12/25/2009,0000,33.10000,33.15000,32.40000,32.60000,1752000
12/28/2009,0000,32.60000,33.85000,32.60000,32.80000,2066000
12/29/2009,0000,33.45000,33.45000,32.60000,32.70000,1189998
