DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.60000,39.10000,38.40000,38.40000,457900
04/03/2007,0000,38.40000,38.90000,38.30000,38.50000,286200
04/04/2007,0000,38.60000,38.80000,38.30000,38.40000,219400
04/09/2007,0000,38.70000,39.50000,38.60000,39.20000,723900
04/10/2007,0000,39.60000,39.65000,38.70000,38.70000,595700
04/11/2007,0000,38.80000,39.35000,38.70000,38.90000,773800
04/12/2007,0000,39.40000,39.70000,38.80000,38.80000,1009100
04/13/2007,0000,39.20000,40.20000,38.80000,39.00000,1706600
04/16/2007,0000,39.70000,39.70000,38.90000,39.45000,637000
04/17/2007,0000,39.50000,39.60000,39.00000,39.10000,1155400
04/18/2007,0000,39.15000,39.55000,38.80000,39.10000,492900
04/19/2007,0000,41.80000,41.80000,40.10000,40.10000,2705100
04/20/2007,0000,40.30000,40.35000,39.30000,39.40000,562800
04/23/2007,0000,39.60000,39.70000,39.20000,39.20000,439900
04/24/2007,0000,39.05000,39.30000,38.90000,38.90000,363500
04/25/2007,0000,39.00000,39.45000,38.80000,38.80000,310500
04/26/2007,0000,39.20000,39.20000,38.80000,38.80000,217300
04/27/2007,0000,39.05000,39.70000,38.80000,38.80000,364600
04/30/2007,0000,37.10000,37.80000,36.10000,36.10000,946500
05/02/2007,0000,36.10000,36.10000,34.10000,34.20000,677300
05/03/2007,0000,34.20000,34.60000,33.50000,33.65000,728200
05/04/2007,0000,33.65000,34.30000,33.65000,34.30000,250100
05/07/2007,0000,35.20000,35.20000,34.60000,34.95000,369900
05/08/2007,0000,34.30000,35.05000,34.30000,34.30000,221500
05/09/2007,0000,34.80000,35.15000,34.50000,34.55000,266000
05/10/2007,0000,34.60000,34.60000,33.85000,34.30000,268100
05/11/2007,0000,34.10000,34.30000,33.85000,33.85000,251200
05/14/2007,0000,33.85000,34.60000,33.30000,34.20000,501300
05/15/2007,0000,34.80000,36.00000,34.60000,35.50000,1380100
05/16/2007,0000,34.80000,35.45000,34.80000,34.85000,352900
05/17/2007,0000,35.00000,35.20000,34.50000,34.55000,148400
05/18/2007,0000,35.10000,35.70000,34.60000,35.70000,329600
05/21/2007,0000,35.20000,35.45000,34.65000,35.30000,262800
05/22/2007,0000,35.30000,35.60000,34.70000,34.85000,217300
05/23/2007,0000,35.10000,35.10000,34.70000,34.85000,181200
05/24/2007,0000,34.85000,34.85000,34.15000,34.35000,310500
05/25/2007,0000,34.10000,34.75000,34.05000,34.30000,238500
05/28/2007,0000,34.35000,34.60000,34.30000,34.35000,93200
05/29/2007,0000,34.50000,34.65000,34.10000,34.10000,167400
05/30/2007,0000,34.15000,34.65000,34.00000,34.00000,224700
05/31/2007,0000,34.10000,34.20000,33.95000,34.00000,276600
06/01/2007,0000,34.20000,34.35000,34.10000,34.15000,111300
06/04/2007,0000,34.50000,34.50000,34.05000,34.05000,168500
06/05/2007,0000,34.10000,34.50000,33.70000,34.40000,292500
06/06/2007,0000,34.50000,34.50000,34.00000,34.05000,202400
06/07/2007,0000,34.05000,34.05000,33.80000,33.80000,151500
06/08/2007,0000,33.80000,35.00000,33.80000,35.00000,516200
06/11/2007,0000,34.35000,34.75000,34.00000,34.00000,437700
06/12/2007,0000,34.05000,34.35000,33.95000,33.95000,129300
06/13/2007,0000,34.00000,34.40000,33.95000,34.20000,155800
06/14/2007,0000,34.20000,34.50000,33.95000,33.95000,150500
06/15/2007,0000,33.95000,34.70000,33.95000,34.10000,349800
06/20/2007,0000,34.60000,34.85000,33.95000,34.35000,286200
06/21/2007,0000,34.50000,34.80000,34.30000,34.40000,189700
06/22/2007,0000,34.80000,35.70000,34.80000,34.85000,818300
06/25/2007,0000,35.00000,36.00000,34.95000,35.40000,568100
06/26/2007,0000,35.50000,35.80000,34.80000,34.80000,263900
06/27/2007,0000,35.00000,35.70000,35.00000,35.20000,432400
06/28/2007,0000,35.50000,35.80000,35.40000,35.50000,479100
06/29/2007,0000,35.70000,37.95000,35.55000,37.60000,3235100
07/02/2007,0000,37.40000,37.50000,36.10000,37.50000,1043000
07/03/2007,0000,37.50000,37.75000,36.80000,37.00000,673100
07/04/2007,0000,37.30000,38.40000,37.05000,37.40000,967700
07/05/2007,0000,37.60000,38.15000,36.80000,37.50000,780100
07/06/2007,0000,37.60000,38.05000,37.00000,37.50000,503500
07/09/2007,0000,37.70000,38.70000,37.50000,37.80000,867000
07/10/2007,0000,38.20000,38.20000,37.25000,37.30000,458900
07/11/2007,0000,36.90000,37.30000,36.65000,36.75000,340200
07/12/2007,0000,36.75000,37.70000,36.45000,37.20000,1078000
07/13/2007,0000,37.90000,38.00000,37.00000,37.30000,737700
07/16/2007,0000,37.50000,37.80000,37.00000,37.00000,368800
07/17/2007,0000,37.00000,37.45000,36.80000,37.00000,273400
07/18/2007,0000,37.10000,39.00000,37.10000,38.20000,2052100
07/19/2007,0000,38.60000,38.95000,37.30000,37.45000,946500
07/20/2007,0000,37.05000,37.45000,36.55000,36.60000,779100
07/23/2007,0000,36.60000,37.90000,36.60000,36.80000,498200
07/24/2007,0000,37.00000,37.30000,36.10000,36.10000,567100
07/25/2007,0000,36.20000,37.00000,35.90000,36.10000,327500
07/26/2007,0000,36.20000,36.80000,35.65000,35.70000,473800
07/27/2007,0000,35.20000,35.20000,34.00000,34.00000,414400
07/30/2007,0000,34.00000,34.60000,34.00000,34.00000,217300
07/31/2007,0000,34.50000,34.70000,34.10000,34.20000,239500
08/01/2007,0000,34.70000,34.70000,33.60000,33.60000,491800
08/02/2007,0000,33.60000,33.90000,32.85000,33.00000,510900
08/03/2007,0000,33.15000,33.70000,33.00000,33.25000,134600
08/06/2007,0000,33.40000,33.40000,33.10000,33.15000,166400
08/07/2007,0000,33.50000,33.55000,32.70000,32.85000,118700
08/08/2007,0000,33.20000,33.50000,32.85000,33.00000,138800
08/09/2007,0000,33.90000,34.30000,33.40000,33.50000,318000
08/10/2007,0000,33.15000,33.20000,32.50000,32.70000,174900
08/13/2007,0000,32.70000,32.70000,32.25000,32.30000,129300
08/14/2007,0000,32.00000,33.55000,32.00000,32.80000,190800
08/15/2007,0000,32.30000,32.30000,30.60000,32.00000,135600
08/16/2007,0000,29.90000,30.95000,29.80000,29.80000,310500
08/17/2007,0000,29.65000,29.65000,27.75000,27.75000,322200
08/20/2007,0000,29.00000,29.10000,27.80000,28.70000,278700
08/21/2007,0000,28.70000,28.70000,26.70000,28.10000,224700
08/22/2007,0000,27.20000,27.55000,26.80000,27.00000,213000
08/23/2007,0000,27.90000,27.90000,27.50000,27.80000,93200
08/24/2007,0000,27.75000,28.20000,27.60000,27.95000,92200
08/27/2007,0000,28.20000,28.20000,27.80000,28.05000,42400
08/28/2007,0000,28.05000,28.05000,27.55000,27.70000,31800
08/29/2007,0000,27.60000,27.60000,27.00000,27.10000,63600
08/30/2007,0000,27.50000,27.65000,27.30000,27.60000,104900
08/31/2007,0000,27.20000,27.85000,27.20000,27.85000,115500
09/03/2007,0000,28.00000,29.35000,28.00000,28.70000,280900
09/04/2007,0000,28.70000,29.05000,28.10000,28.15000,79500
09/05/2007,0000,28.15000,28.35000,27.60000,27.70000,54000
09/06/2007,0000,27.90000,28.40000,27.70000,28.30000,79500
09/07/2007,0000,28.80000,30.25000,28.30000,30.20000,887200
09/10/2007,0000,29.90000,30.20000,29.30000,29.60000,359300
09/11/2007,0000,30.00000,30.30000,29.70000,30.20000,132500
09/12/2007,0000,30.20000,30.40000,29.70000,29.80000,281900
09/13/2007,0000,30.00000,30.15000,29.75000,29.80000,132500
09/14/2007,0000,30.00000,30.00000,29.50000,29.65000,131400
09/17/2007,0000,30.45000,31.00000,29.90000,30.95000,323300
09/19/2007,0000,32.70000,32.95000,31.30000,31.60000,842700
09/20/2007,0000,31.60000,32.00000,30.80000,31.05000,285100
09/21/2007,0000,31.10000,31.50000,30.70000,31.45000,140900
09/26/2007,0000,32.30000,33.50000,31.70000,33.00000,538400
09/27/2007,0000,34.20000,35.30000,33.30000,35.30000,2330900
09/28/2007,0000,35.30000,35.30000,33.85000,34.50000,967700
10/01/2007,0000,36.50000,36.50000,35.10000,35.40000,382600
10/02/2007,0000,35.40000,35.70000,34.60000,35.30000,336000
10/03/2007,0000,35.20000,35.80000,34.40000,34.40000,197100
10/04/2007,0000,34.60000,34.95000,34.00000,34.50000,154700
10/05/2007,0000,34.65000,35.45000,33.80000,35.00000,465300
10/08/2007,0000,36.30000,36.30000,34.75000,34.75000,402800
10/09/2007,0000,35.00000,35.00000,34.70000,35.00000,433500
10/11/2007,0000,34.20000,34.85000,34.20000,34.30000,76300
10/12/2007,0000,34.50000,35.40000,34.00000,34.00000,214100
10/15/2007,0000,34.80000,34.80000,34.00000,34.35000,131400
10/16/2007,0000,34.00000,34.30000,33.00000,33.00000,146200
10/17/2007,0000,33.00000,33.70000,32.95000,33.10000,150500
10/18/2007,0000,33.10000,33.10000,32.50000,33.00000,214100
10/19/2007,0000,33.00000,33.65000,33.00000,33.45000,108100
10/22/2007,0000,33.00000,33.45000,32.60000,32.95000,83700
10/23/2007,0000,32.90000,33.40000,32.65000,32.80000,90100
10/24/2007,0000,32.80000,33.10000,32.75000,32.75000,89000
10/25/2007,0000,32.75000,33.25000,32.65000,32.70000,69900
10/26/2007,0000,32.70000,33.60000,32.70000,33.00000,86900
10/29/2007,0000,33.70000,34.45000,33.00000,34.40000,235300
10/30/2007,0000,34.70000,34.70000,33.05000,33.50000,144100
10/31/2007,0000,33.30000,33.50000,32.90000,33.00000,71000
11/01/2007,0000,32.90000,33.60000,32.50000,33.05000,64600
11/02/2007,0000,32.90000,33.00000,32.15000,32.15000,65700
11/05/2007,0000,32.05000,32.05000,31.05000,31.85000,62500
11/06/2007,0000,32.10000,32.25000,31.80000,31.85000,49800
11/07/2007,0000,31.95000,32.00000,31.70000,31.70000,55100
11/08/2007,0000,31.60000,31.70000,29.80000,29.80000,323300
11/09/2007,0000,29.80000,29.80000,28.60000,29.20000,170600
11/12/2007,0000,28.80000,29.00000,27.60000,28.90000,100700
11/13/2007,0000,28.80000,29.10000,28.20000,29.00000,85800
11/14/2007,0000,30.90000,30.90000,29.75000,30.20000,107000
11/15/2007,0000,30.35000,30.60000,29.20000,30.00000,43400
11/16/2007,0000,29.50000,30.00000,29.10000,29.75000,34900
11/19/2007,0000,30.05000,30.05000,29.20000,29.55000,38100
11/20/2007,0000,28.60000,29.55000,28.60000,29.55000,61400
11/21/2007,0000,28.60000,29.70000,28.60000,29.00000,58300
11/22/2007,0000,28.90000,29.75000,28.70000,28.95000,64600
11/23/2007,0000,28.60000,29.35000,28.50000,28.50000,48700
11/26/2007,0000,29.00000,29.40000,28.70000,29.00000,58300
11/27/2007,0000,28.70000,28.75000,27.80000,28.75000,38100
11/28/2007,0000,28.75000,28.75000,28.05000,28.15000,63600
11/29/2007,0000,28.15000,28.65000,28.15000,28.35000,37100
11/30/2007,0000,28.00000,28.40000,28.00000,28.25000,60400
12/03/2007,0000,28.00000,28.50000,27.80000,28.10000,95400
12/04/2007,0000,28.10000,28.75000,28.05000,28.75000,93200
12/05/2007,0000,28.60000,28.70000,28.20000,28.65000,25400
12/06/2007,0000,29.30000,30.65000,29.10000,30.65000,573400
12/07/2007,0000,32.00000,32.00000,29.90000,30.20000,258600
12/10/2007,0000,29.60000,30.45000,29.60000,29.70000,74200
12/11/2007,0000,29.70000,30.35000,29.50000,29.70000,82600
12/12/2007,0000,29.45000,29.45000,28.80000,29.05000,58300
12/13/2007,0000,29.05000,29.50000,28.90000,28.90000,68900
12/14/2007,0000,28.60000,29.10000,27.80000,28.80000,166400
12/17/2007,0000,28.20000,29.10000,27.90000,28.10000,112300
12/18/2007,0000,26.15000,27.80000,26.15000,27.10000,159000
12/19/2007,0000,27.10000,27.85000,27.10000,27.40000,77300
12/20/2007,0000,28.60000,28.60000,25.50000,27.00000,114400
12/21/2007,0000,27.00000,27.20000,26.20000,27.05000,76300
12/24/2007,0000,26.20000,27.50000,26.20000,27.50000,90100
12/25/2007,0000,27.50000,27.50000,26.90000,27.50000,58300
12/26/2007,0000,27.45000,27.90000,27.20000,27.85000,91100
12/27/2007,0000,28.05000,29.40000,28.00000,28.90000,193900
12/28/2007,0000,28.90000,30.90000,28.70000,30.70000,558600
12/31/2007,0000,31.75000,31.75000,30.50000,30.90000,157900
01/02/2008,0000,30.90000,31.95000,29.70000,30.50000,477000
01/03/2008,0000,29.50000,30.40000,29.50000,30.25000,142000
01/04/2008,0000,30.30000,31.20000,29.80000,30.60000,204500
01/07/2008,0000,30.80000,31.45000,29.75000,30.10000,232100
01/08/2008,0000,29.10000,31.75000,29.10000,31.00000,312700
01/09/2008,0000,33.05000,33.15000,32.50000,33.00000,1047200
01/10/2008,0000,32.10000,33.00000,32.10000,32.50000,372000
01/11/2008,0000,32.40000,32.90000,32.00000,32.40000,257500
01/14/2008,0000,34.60000,34.65000,33.90000,34.65000,1403400
01/15/2008,0000,35.00000,36.45000,34.00000,34.65000,1659900
01/16/2008,0000,34.65000,35.00000,34.10000,34.30000,990000
01/17/2008,0000,34.30000,35.10000,32.50000,32.80000,457900
01/18/2008,0000,32.40000,35.00000,31.60000,34.90000,651900
01/21/2008,0000,35.20000,36.95000,34.90000,35.80000,1022900
01/22/2008,0000,33.30000,35.80000,33.30000,33.35000,806600
01/23/2008,0000,34.90000,34.90000,32.00000,32.40000,739800
01/24/2008,0000,33.20000,33.85000,31.10000,31.60000,447300
01/25/2008,0000,32.50000,33.00000,31.80000,32.70000,314800
01/28/2008,0000,32.70000,34.50000,32.25000,32.65000,369900
01/29/2008,0000,33.95000,33.95000,31.80000,32.60000,237400
01/30/2008,0000,32.95000,33.90000,32.60000,33.45000,269200
01/31/2008,0000,33.30000,33.55000,32.10000,33.00000,238500
02/01/2008,0000,33.50000,33.70000,33.10000,33.50000,249100
02/12/2008,0000,33.50000,35.40000,33.50000,34.50000,442000
02/13/2008,0000,35.00000,35.00000,32.75000,32.80000,315800
02/14/2008,0000,33.30000,33.40000,32.20000,33.10000,331700
02/15/2008,0000,32.70000,33.20000,32.30000,32.45000,190800
02/18/2008,0000,32.45000,33.20000,32.30000,33.20000,154700
02/19/2008,0000,33.00000,33.90000,33.00000,33.40000,400600
02/20/2008,0000,33.15000,33.15000,32.60000,32.65000,128200
02/21/2008,0000,32.80000,33.90000,32.80000,33.50000,362500
02/22/2008,0000,32.80000,33.00000,32.30000,32.90000,228900
02/25/2008,0000,33.40000,34.40000,32.80000,34.00000,870200
02/26/2008,0000,34.60000,34.90000,33.60000,33.80000,570200
02/27/2008,0000,34.10000,34.90000,33.50000,34.15000,592500
02/29/2008,0000,34.40000,35.10000,34.00000,35.00000,572400
03/03/2008,0000,35.50000,37.45000,35.50000,37.45000,2202600
03/04/2008,0000,39.00000,39.35000,37.70000,38.50000,2303300
03/05/2008,0000,38.50000,41.15000,38.50000,41.15000,3451300
03/06/2008,0000,42.20000,42.40000,39.00000,39.50000,1911100
03/07/2008,0000,39.00000,39.75000,37.60000,38.80000,902000
03/10/2008,0000,38.60000,38.60000,36.60000,36.75000,726100
03/11/2008,0000,35.30000,39.00000,35.30000,38.70000,1163800
03/12/2008,0000,40.35000,40.40000,38.70000,38.80000,2607600
03/13/2008,0000,38.70000,39.15000,37.60000,37.60000,564900
03/14/2008,0000,37.70000,39.00000,37.70000,37.80000,469500
03/17/2008,0000,37.70000,38.90000,37.20000,38.30000,419700
03/18/2008,0000,39.00000,40.00000,38.60000,40.00000,881900
03/19/2008,0000,40.90000,41.20000,37.20000,37.20000,864900
03/20/2008,0000,38.00000,39.50000,38.00000,39.50000,846900
03/21/2008,0000,40.20000,41.10000,39.00000,41.10000,1187200
03/24/2008,0000,43.95000,43.95000,42.10000,43.10000,3932600
03/25/2008,0000,40.10000,42.60000,40.10000,40.10000,1524200
03/26/2008,0000,40.70000,41.00000,39.10000,39.80000,755700
03/27/2008,0000,39.80000,40.70000,39.00000,39.05000,597800
03/28/2008,0000,39.30000,39.80000,39.10000,39.80000,387900
03/31/2008,0000,40.00000,40.40000,38.65000,38.70000,378400
04/01/2008,0000,39.00000,39.10000,36.55000,36.65000,552200
04/02/2008,0000,37.35000,38.00000,36.70000,37.20000,458900
04/03/2008,0000,37.90000,38.50000,37.50000,38.00000,453600
04/07/2008,0000,38.20000,39.80000,38.10000,39.20000,683700
04/08/2008,0000,39.40000,40.50000,38.70000,39.45000,931700
04/09/2008,0000,39.90000,41.15000,39.50000,40.00000,1188200
04/10/2008,0000,40.30000,42.20000,40.20000,41.00000,1917500
04/11/2008,0000,41.30000,41.55000,40.20000,40.70000,1210500
04/14/2008,0000,42.10000,42.80000,41.20000,42.80000,1739400
04/15/2008,0000,43.40000,43.80000,41.50000,41.85000,2640400
04/16/2008,0000,42.75000,42.75000,41.55000,41.70000,698500
04/17/2008,0000,42.30000,42.30000,41.00000,41.00000,738800
04/18/2008,0000,41.00000,41.60000,41.00000,41.30000,249100
04/21/2008,0000,41.60000,41.80000,39.80000,39.80000,403800
04/22/2008,0000,39.80000,40.60000,39.50000,40.00000,328600
04/23/2008,0000,40.50000,40.50000,39.60000,39.60000,216200
04/24/2008,0000,40.25000,40.80000,39.80000,39.80000,234200
04/25/2008,0000,40.20000,40.20000,39.10000,39.10000,308400
04/28/2008,0000,38.50000,39.50000,38.50000,39.50000,359300
04/29/2008,0000,39.50000,39.50000,37.20000,39.40000,480100
04/30/2008,0000,39.00000,39.20000,38.10000,38.25000,215100
05/02/2008,0000,38.50000,39.00000,37.70000,38.00000,241600
05/05/2008,0000,38.00000,38.45000,37.50000,37.65000,152600
05/06/2008,0000,37.65000,38.00000,37.20000,37.80000,148400
05/07/2008,0000,37.80000,38.90000,37.80000,38.10000,148400
05/08/2008,0000,38.00000,38.60000,37.25000,37.50000,187600
05/09/2008,0000,37.50000,38.90000,37.25000,38.80000,387900
05/12/2008,0000,39.10000,39.40000,38.05000,38.15000,161100
05/13/2008,0000,38.90000,38.90000,37.55000,38.00000,119700
05/14/2008,0000,38.15000,38.40000,37.80000,37.90000,127200
05/15/2008,0000,38.20000,39.20000,38.00000,39.20000,278700
05/16/2008,0000,39.50000,39.80000,39.05000,39.30000,403800
05/19/2008,0000,40.15000,41.40000,39.90000,40.90000,1116100
05/20/2008,0000,41.35000,41.35000,38.15000,38.15000,629600
05/21/2008,0000,38.15000,39.00000,38.10000,38.25000,182300
05/22/2008,0000,38.20000,39.50000,38.00000,39.40000,467400
05/23/2008,0000,39.50000,41.05000,38.20000,38.20000,1143700
05/26/2008,0000,38.30000,39.15000,37.85000,37.85000,555400
05/27/2008,0000,37.85000,40.45000,37.85000,40.45000,1031300
05/28/2008,0000,40.05000,40.40000,38.20000,38.30000,972000
05/29/2008,0000,39.00000,39.80000,37.60000,37.60000,588300
05/30/2008,0000,38.20000,38.40000,36.65000,37.30000,440900
06/02/2008,0000,37.50000,38.50000,37.30000,37.60000,207700
06/03/2008,0000,38.20000,38.20000,37.25000,37.80000,145200
06/04/2008,0000,38.70000,39.00000,37.85000,38.20000,239500
06/05/2008,0000,38.20000,38.95000,37.90000,38.80000,168500
06/06/2008,0000,38.80000,40.80000,38.60000,39.60000,938100
06/09/2008,0000,38.80000,41.25000,38.70000,40.05000,1743700
06/10/2008,0000,40.95000,40.95000,37.60000,37.80000,965600
06/11/2008,0000,38.00000,38.45000,36.20000,37.30000,424000
06/12/2008,0000,36.20000,36.90000,34.70000,34.70000,583000
06/13/2008,0000,34.70000,35.50000,32.30000,32.90000,790700
06/16/2008,0000,33.60000,33.95000,33.25000,33.60000,377300
06/17/2008,0000,33.90000,34.50000,33.15000,34.40000,273400
06/18/2008,0000,34.40000,35.20000,34.40000,34.85000,431400
06/19/2008,0000,32.40000,33.35000,32.05000,32.50000,580000
06/20/2008,0000,32.50000,32.90000,30.45000,31.00000,327000
06/23/2008,0000,30.50000,31.10000,30.10000,31.00000,213000
06/24/2008,0000,31.70000,31.70000,30.20000,30.55000,235000
06/25/2008,0000,30.55000,30.55000,29.10000,29.65000,287000
06/26/2008,0000,30.10000,31.50000,29.90000,30.65000,208000
06/27/2008,0000,29.00000,29.85000,28.90000,29.10000,258000
06/30/2008,0000,29.10000,29.10000,27.10000,27.10000,322000
07/01/2008,0000,26.00000,26.85000,25.25000,25.25000,437000
07/02/2008,0000,23.55000,26.10000,23.55000,25.25000,463000
07/03/2008,0000,24.00000,27.00000,24.00000,27.00000,433000
07/04/2008,0000,27.50000,28.70000,26.10000,26.90000,444000
07/07/2008,0000,26.90000,26.90000,26.05000,26.55000,194000
07/08/2008,0000,26.50000,27.50000,24.80000,26.45000,249000
07/09/2008,0000,26.45000,27.00000,25.25000,25.90000,184000
07/10/2008,0000,25.70000,25.75000,24.55000,24.70000,203000
07/11/2008,0000,24.70000,26.30000,24.70000,26.30000,187000
07/14/2008,0000,26.10000,27.10000,25.80000,26.50000,208000
07/15/2008,0000,26.15000,26.15000,24.70000,24.70000,177000
07/16/2008,0000,24.70000,24.80000,23.00000,23.00000,452000
07/17/2008,0000,23.30000,24.00000,22.60000,23.10000,368000
07/18/2008,0000,23.60000,23.60000,21.50000,21.80000,603000
07/21/2008,0000,22.00000,22.45000,20.50000,21.70000,480000
07/22/2008,0000,21.60000,22.65000,21.30000,21.70000,511000
07/23/2008,0000,22.00000,23.20000,22.00000,23.20000,522000
07/24/2008,0000,23.50000,24.55000,23.20000,24.20000,704000
07/25/2008,0000,23.50000,24.00000,23.15000,23.70000,177000
07/29/2008,0000,23.20000,23.20000,22.30000,22.50000,146000
07/30/2008,0000,22.90000,23.30000,22.70000,22.70000,164000
07/31/2008,0000,23.40000,23.40000,22.20000,22.75000,91000
08/01/2008,0000,22.50000,22.60000,21.20000,22.60000,304000
08/04/2008,0000,21.60000,22.20000,21.60000,22.15000,199000
08/05/2008,0000,22.40000,22.40000,20.70000,20.70000,167000
08/06/2008,0000,20.90000,21.70000,20.80000,21.50000,219000
08/07/2008,0000,21.50000,21.50000,21.00000,21.10000,132000
08/08/2008,0000,21.00000,21.85000,21.00000,21.50000,106000
08/11/2008,0000,21.80000,22.80000,21.80000,22.80000,181000
08/12/2008,0000,22.80000,22.80000,22.00000,22.00000,54000
08/13/2008,0000,22.00000,23.05000,22.00000,22.60000,291000
08/14/2008,0000,22.65000,24.15000,22.65000,24.15000,1044000
08/15/2008,0000,24.75000,24.75000,23.30000,23.30000,698000
08/18/2008,0000,23.10000,23.70000,22.50000,22.50000,297000
08/19/2008,0000,21.80000,23.50000,21.80000,23.00000,232000
08/20/2008,0000,22.80000,24.60000,22.50000,24.60000,707000
08/21/2008,0000,24.80000,24.80000,23.10000,23.10000,359000
08/22/2008,0000,23.30000,23.60000,23.00000,23.10000,224000
08/25/2008,0000,23.50000,24.55000,23.50000,23.90000,230000
08/26/2008,0000,23.65000,24.15000,23.50000,23.60000,124000
08/27/2008,0000,23.70000,23.90000,23.30000,23.55000,163000
08/28/2008,0000,23.55000,24.00000,23.00000,23.05000,127000
08/29/2008,0000,23.40000,23.50000,22.60000,22.95000,72000
09/01/2008,0000,22.50000,22.50000,21.85000,22.15000,420000
09/02/2008,0000,22.10000,22.20000,20.60000,20.80000,442000
09/03/2008,0000,20.80000,21.20000,19.35000,20.80000,649000
09/04/2008,0000,19.55000,20.20000,19.35000,19.35000,1262000
09/05/2008,0000,18.00000,19.25000,18.00000,18.30000,299000
09/08/2008,0000,19.55000,19.55000,19.55000,19.55000,224000
09/09/2008,0000,20.30000,20.30000,18.65000,18.65000,301000
09/10/2008,0000,18.10000,19.90000,18.10000,19.85000,255000
09/11/2008,0000,19.85000,19.85000,18.70000,18.80000,148000
09/12/2008,0000,19.00000,19.50000,18.35000,19.50000,148000
09/15/2008,0000,18.50000,19.10000,18.15000,18.15000,195000
09/16/2008,0000,16.90000,17.40000,16.90000,16.90000,392000
09/17/2008,0000,16.50000,17.60000,16.50000,16.65000,325000
09/18/2008,0000,15.50000,15.70000,15.50000,15.50000,400000
09/19/2008,0000,16.00000,16.55000,15.90000,16.55000,281000
09/22/2008,0000,16.70000,17.50000,16.70000,17.30000,182000
09/23/2008,0000,17.00000,17.95000,16.90000,17.70000,307000
09/24/2008,0000,17.40000,18.90000,17.40000,18.90000,413000
09/25/2008,0000,19.45000,19.45000,18.20000,18.30000,318000
09/26/2008,0000,18.50000,18.60000,17.05000,17.05000,235000
09/30/2008,0000,15.90000,16.50000,15.90000,16.50000,208000
10/01/2008,0000,16.90000,17.30000,16.50000,17.30000,242000
10/02/2008,0000,17.10000,17.50000,16.25000,16.50000,183000
10/03/2008,0000,16.00000,16.40000,15.35000,16.00000,237000
10/06/2008,0000,15.40000,16.20000,15.40000,15.80000,102000
10/07/2008,0000,14.85000,15.60000,14.85000,15.30000,106000
10/08/2008,0000,14.90000,14.90000,14.25000,14.60000,271000
10/09/2008,0000,14.60000,14.60000,13.65000,13.65000,251000
10/13/2008,0000,13.20000,13.20000,13.20000,13.20000,105000
10/14/2008,0000,14.10000,14.10000,13.80000,14.10000,159000
10/15/2008,0000,13.80000,13.95000,13.65000,13.65000,82000
10/16/2008,0000,13.20000,13.20000,13.20000,13.20000,53000
10/17/2008,0000,12.95000,13.10000,12.80000,13.10000,111000
10/20/2008,0000,12.70000,13.30000,12.65000,13.30000,66000
10/21/2008,0000,13.30000,13.80000,12.90000,13.05000,61000
10/22/2008,0000,12.65000,13.00000,12.60000,13.00000,54000
10/23/2008,0000,12.55000,12.60000,12.55000,12.55000,52000
10/24/2008,0000,12.15000,12.70000,12.15000,12.15000,121000
10/27/2008,0000,11.30000,12.80000,11.30000,11.35000,188000
10/28/2008,0000,11.35000,12.10000,10.85000,12.10000,150000
10/29/2008,0000,12.90000,12.90000,12.30000,12.45000,323000
10/30/2008,0000,12.90000,13.30000,12.50000,13.30000,174000
10/31/2008,0000,13.95000,14.20000,13.30000,14.20000,206000
11/03/2008,0000,14.70000,15.15000,14.40000,15.00000,491000
11/04/2008,0000,14.20000,15.00000,13.95000,14.45000,297000
11/05/2008,0000,13.95000,15.00000,13.50000,14.20000,316000
11/06/2008,0000,13.45000,14.00000,13.25000,13.40000,221000
11/07/2008,0000,13.00000,14.10000,13.00000,14.10000,229000
11/10/2008,0000,14.00000,14.10000,13.40000,13.45000,206000
11/11/2008,0000,13.00000,13.90000,12.60000,13.40000,200000
11/12/2008,0000,13.20000,13.40000,12.60000,12.65000,70000
11/13/2008,0000,12.25000,12.50000,12.00000,12.25000,62000
11/14/2008,0000,12.75000,12.95000,12.40000,12.95000,71000
11/17/2008,0000,12.30000,13.45000,12.30000,13.10000,80000
11/18/2008,0000,12.70000,12.90000,12.20000,12.20000,93000
11/19/2008,0000,12.00000,12.65000,11.80000,12.20000,63000
11/20/2008,0000,11.35000,11.70000,11.35000,11.50000,102000
11/21/2008,0000,10.75000,11.60000,10.75000,11.60000,83000
11/24/2008,0000,11.70000,11.90000,10.80000,11.45000,165000
11/25/2008,0000,11.65000,12.20000,11.40000,12.20000,150000
11/26/2008,0000,12.20000,12.95000,11.90000,12.50000,182000
11/27/2008,0000,12.70000,13.15000,12.70000,12.80000,158000
11/28/2008,0000,12.70000,12.95000,12.50000,12.95000,140000
12/01/2008,0000,12.95000,13.85000,12.70000,13.85000,327000
12/02/2008,0000,13.80000,13.85000,13.10000,13.20000,403000
12/03/2008,0000,13.70000,14.10000,13.65000,14.10000,460000
12/04/2008,0000,14.80000,14.80000,13.25000,13.25000,469000
12/05/2008,0000,13.10000,14.15000,12.90000,14.15000,389000
12/08/2008,0000,15.10000,15.10000,15.10000,15.10000,348000
12/09/2008,0000,16.15000,16.15000,16.15000,16.15000,257000
12/10/2008,0000,16.45000,16.90000,16.00000,16.90000,1171000
12/11/2008,0000,17.00000,17.90000,16.10000,17.50000,1217000
12/12/2008,0000,17.10000,18.70000,17.10000,18.70000,1754000
12/15/2008,0000,20.00000,20.00000,18.80000,19.30000,2060000
12/16/2008,0000,19.30000,19.30000,18.10000,18.45000,862000
12/17/2008,0000,18.45000,18.90000,18.10000,18.20000,912000
12/18/2008,0000,18.20000,19.20000,18.20000,18.90000,729000
12/19/2008,0000,18.50000,19.45000,18.30000,18.65000,571000
12/22/2008,0000,19.00000,19.30000,17.80000,17.80000,638000
12/23/2008,0000,17.80000,18.20000,16.60000,16.65000,523000
12/24/2008,0000,16.20000,17.80000,16.10000,17.80000,621000
12/25/2008,0000,18.00000,18.90000,18.00000,18.40000,906000
12/26/2008,0000,18.30000,19.00000,18.15000,18.30000,587000
12/29/2008,0000,18.20000,18.85000,18.20000,18.55000,428000
12/30/2008,0000,18.85000,19.40000,18.45000,18.55000,1065000
12/31/2008,0000,19.00000,19.10000,18.60000,18.75000,602000
01/05/2009,0000,19.20000,19.20000,18.00000,18.20000,648000
01/06/2009,0000,18.05000,18.45000,17.80000,17.80000,379000
01/07/2009,0000,18.00000,18.65000,17.80000,18.65000,527000
01/08/2009,0000,18.60000,18.60000,17.40000,17.40000,368000
01/09/2009,0000,17.45000,18.20000,17.45000,17.85000,236000
01/12/2009,0000,18.30000,18.30000,17.55000,17.60000,147000
01/13/2009,0000,17.50000,17.85000,17.10000,17.55000,168000
01/14/2009,0000,17.80000,18.40000,17.80000,17.85000,353000
01/15/2009,0000,17.45000,17.60000,17.10000,17.15000,181000
01/16/2009,0000,17.40000,17.40000,16.90000,17.15000,125000
01/19/2009,0000,17.00000,17.10000,16.60000,16.65000,154000
01/20/2009,0000,16.45000,16.90000,15.60000,15.80000,230000
01/21/2009,0000,15.50000,16.05000,15.30000,15.65000,174000
02/02/2009,0000,15.70000,15.85000,14.65000,14.65000,171000
02/03/2009,0000,14.85000,15.65000,14.30000,15.50000,319000
02/04/2009,0000,14.60000,16.00000,14.60000,15.25000,174000
02/05/2009,0000,15.25000,16.25000,15.25000,15.80000,415000
02/06/2009,0000,15.80000,16.90000,15.80000,16.90000,749000
02/09/2009,0000,17.40000,17.40000,16.50000,16.55000,402000
02/10/2009,0000,16.50000,16.90000,16.35000,16.40000,175000
02/11/2009,0000,16.20000,16.50000,15.80000,16.45000,286000
02/12/2009,0000,16.45000,16.85000,16.35000,16.35000,455000
02/13/2009,0000,16.50000,16.60000,16.35000,16.50000,200000
02/16/2009,0000,16.50000,16.70000,16.20000,16.25000,171000
02/17/2009,0000,16.50000,16.75000,16.20000,16.20000,341000
02/18/2009,0000,16.20000,17.30000,16.10000,17.30000,806000
02/19/2009,0000,17.40000,17.90000,17.10000,17.60000,1024000
02/20/2009,0000,17.60000,18.00000,17.30000,17.40000,463000
02/23/2009,0000,17.40000,17.60000,17.10000,17.30000,208000
02/24/2009,0000,17.30000,18.20000,16.80000,17.75000,492000
02/25/2009,0000,18.10000,18.10000,17.40000,17.55000,382000
02/26/2009,0000,17.70000,18.00000,17.20000,17.20000,306000
02/27/2009,0000,17.55000,17.80000,17.40000,17.50000,207000
03/02/2009,0000,17.45000,17.50000,16.60000,16.70000,257000
03/03/2009,0000,16.65000,16.90000,16.20000,16.50000,119000
03/04/2009,0000,16.35000,16.95000,16.35000,16.95000,184000
03/05/2009,0000,18.10000,18.10000,17.60000,18.10000,791000
03/06/2009,0000,18.60000,18.60000,17.95000,18.05000,672000
03/09/2009,0000,17.90000,19.15000,17.90000,18.60000,572000
03/10/2009,0000,18.60000,18.85000,18.15000,18.45000,326000
03/11/2009,0000,18.50000,18.95000,18.25000,18.25000,354000
03/12/2009,0000,18.25000,19.00000,18.25000,18.60000,502000
03/13/2009,0000,19.25000,19.90000,19.05000,19.90000,1063000
03/16/2009,0000,21.20000,21.25000,20.80000,21.25000,1197000
03/17/2009,0000,22.60000,22.60000,21.20000,21.40000,1607000
03/18/2009,0000,20.00000,22.15000,20.00000,21.50000,1250000
03/19/2009,0000,21.30000,22.20000,21.05000,21.20000,468000
03/20/2009,0000,21.30000,22.60000,21.30000,21.60000,1216000
03/23/2009,0000,22.00000,22.60000,21.65000,22.15000,838000
03/24/2009,0000,22.15000,22.80000,21.90000,22.15000,1193000
03/25/2009,0000,22.15000,22.50000,21.60000,22.15000,764000
03/26/2009,0000,22.50000,22.80000,22.00000,22.15000,937000
03/27/2009,0000,22.00000,22.00000,21.45000,21.45000,543000
03/30/2009,0000,21.65000,22.65000,21.60000,21.60000,1481000
03/31/2009,0000,22.40000,23.10000,21.80000,23.05000,3386000
04/01/2009,0000,22.90000,23.45000,22.10000,23.00000,2166000
04/02/2009,0000,23.30000,24.60000,23.20000,23.95000,1486000
04/03/2009,0000,24.30000,24.30000,23.50000,23.90000,1062000
04/06/2009,0000,24.50000,25.20000,24.10000,24.10000,931000
04/07/2009,0000,24.10000,24.65000,23.90000,24.65000,577000
04/08/2009,0000,24.75000,26.00000,24.05000,25.00000,770000
04/09/2009,0000,26.00000,26.55000,25.60000,26.25000,1199000
04/10/2009,0000,27.10000,27.50000,25.70000,26.70000,1533000
04/13/2009,0000,25.70000,26.70000,25.70000,26.00000,1008000
04/14/2009,0000,26.20000,26.65000,25.80000,26.00000,1049000
04/15/2009,0000,25.90000,26.45000,25.70000,25.80000,575000
04/16/2009,0000,25.80000,26.30000,25.50000,25.50000,723000
04/17/2009,0000,25.55000,26.40000,23.75000,23.75000,963000
04/20/2009,0000,24.05000,24.45000,23.40000,24.30000,849000
04/21/2009,0000,24.00000,26.00000,24.00000,26.00000,901000
04/22/2009,0000,27.50000,27.80000,26.80000,27.80000,1125000
04/23/2009,0000,28.80000,29.70000,27.10000,29.70000,3587000
04/24/2009,0000,30.70000,31.75000,30.60000,31.75000,1596000
04/27/2009,0000,33.25000,33.25000,29.55000,30.80000,3172000
04/28/2009,0000,30.50000,30.80000,28.65000,29.80000,1819000
04/29/2009,0000,29.20000,29.80000,27.75000,27.75000,1580000
04/30/2009,0000,29.00000,29.65000,28.70000,29.65000,1037000
05/04/2009,0000,31.60000,31.70000,29.70000,31.00000,1399000
05/05/2009,0000,31.00000,31.00000,28.90000,29.70000,695000
05/06/2009,0000,29.80000,31.75000,29.80000,31.50000,1097000
05/07/2009,0000,32.00000,33.70000,32.00000,33.70000,722000
05/08/2009,0000,36.05000,36.05000,36.05000,36.05000,570000
05/11/2009,0000,38.55000,38.55000,36.40000,38.50000,2284000
05/12/2009,0000,37.00000,37.70000,35.85000,35.85000,1129000
05/13/2009,0000,36.00000,37.10000,35.35000,35.65000,1333000
05/14/2009,0000,34.20000,36.00000,33.20000,35.05000,1405000
05/15/2009,0000,35.50000,37.50000,35.50000,37.50000,1673000
05/18/2009,0000,38.20000,39.90000,36.40000,38.20000,2194000
05/19/2009,0000,39.45000,39.80000,36.50000,36.50000,1442000
05/20/2009,0000,38.05000,39.05000,36.80000,39.00000,3904000
05/21/2009,0000,38.40000,41.70000,38.10000,40.30000,1891000
05/22/2009,0000,40.30000,42.00000,40.00000,40.80000,1096000
05/25/2009,0000,41.50000,41.70000,39.10000,39.50000,717000
05/26/2009,0000,39.50000,40.50000,37.55000,37.60000,638000
05/27/2009,0000,38.20000,39.95000,38.20000,39.95000,461000
06/01/2009,0000,42.50000,42.50000,39.30000,39.70000,788000
06/02/2009,0000,40.50000,40.80000,38.20000,38.30000,469000
06/03/2009,0000,38.40000,39.30000,37.30000,37.30000,598000
06/04/2009,0000,37.30000,38.20000,36.35000,37.60000,294000
06/05/2009,0000,38.60000,39.10000,37.65000,38.20000,527000
06/08/2009,0000,38.00000,38.80000,36.50000,36.50000,403000
06/09/2009,0000,36.70000,37.00000,34.00000,34.00000,464000
06/10/2009,0000,33.60000,36.35000,33.10000,36.30000,810000
06/11/2009,0000,36.10000,36.10000,34.20000,35.75000,589000
06/12/2009,0000,35.50000,37.30000,35.10000,35.70000,486000
06/15/2009,0000,33.50000,35.55000,33.25000,33.25000,364000
06/16/2009,0000,33.20000,34.90000,32.10000,33.05000,459000
06/17/2009,0000,32.10000,34.70000,32.10000,32.95000,364000
06/18/2009,0000,32.95000,33.65000,32.40000,32.90000,124000
06/19/2009,0000,33.00000,33.90000,32.90000,33.80000,173000
06/22/2009,0000,33.80000,35.30000,33.65000,34.55000,375000
06/23/2009,0000,34.00000,34.20000,33.00000,33.05000,171000
06/24/2009,0000,33.00000,34.35000,32.35000,33.60000,365000
06/25/2009,0000,33.75000,34.30000,33.35000,33.80000,142000
06/26/2009,0000,34.80000,35.20000,34.00000,34.80000,429000
06/29/2009,0000,35.00000,35.40000,34.10000,34.20000,141000
06/30/2009,0000,34.80000,34.90000,34.10000,34.20000,116000
07/01/2009,0000,34.20000,35.70000,33.60000,34.50000,192000
07/02/2009,0000,35.20000,35.40000,34.65000,34.90000,285000
07/03/2009,0000,34.40000,36.80000,34.30000,36.10000,490000
07/06/2009,0000,36.60000,36.60000,35.70000,35.80000,225000
07/07/2009,0000,35.80000,36.20000,35.60000,35.65000,267000
07/08/2009,0000,35.60000,36.00000,34.80000,35.00000,142000
07/09/2009,0000,35.60000,36.35000,35.50000,35.50000,330000
07/10/2009,0000,35.70000,36.80000,35.70000,36.00000,290000
07/13/2009,0000,36.30000,36.30000,33.50000,33.50000,209000
07/14/2009,0000,34.00000,34.60000,34.00000,34.30000,144000
07/15/2009,0000,34.50000,35.50000,34.20000,35.20000,301000
07/16/2009,0000,35.40000,36.65000,35.40000,35.40000,317000
07/17/2009,0000,36.30000,37.20000,36.05000,36.20000,450000
07/20/2009,0000,37.00000,37.20000,36.20000,36.20000,408000
07/21/2009,0000,36.80000,36.80000,35.40000,35.50000,274000
07/22/2009,0000,35.50000,36.50000,35.30000,35.50000,223000
07/23/2009,0000,35.15000,36.10000,35.15000,35.30000,112000
07/24/2009,0000,35.15000,36.50000,35.00000,35.30000,338000
07/27/2009,0000,35.30000,35.40000,34.00000,34.35000,132000
07/28/2009,0000,34.50000,35.30000,34.40000,34.45000,231000
07/29/2009,0000,35.00000,36.40000,34.80000,35.40000,438000
07/30/2009,0000,35.55000,35.55000,34.20000,34.85000,168000
07/31/2009,0000,35.00000,35.00000,34.30000,34.30000,225000
08/03/2009,0000,34.00000,34.30000,33.70000,33.80000,155000
08/04/2009,0000,34.20000,34.20000,33.05000,33.05000,118000
08/05/2009,0000,33.45000,33.70000,32.00000,32.00000,142000
08/06/2009,0000,32.80000,32.80000,30.20000,31.10000,286000
08/10/2009,0000,29.55000,30.80000,29.55000,30.00000,176000
08/11/2009,0000,29.80000,30.45000,29.50000,30.20000,162000
08/12/2009,0000,30.20000,30.20000,29.50000,29.75000,138000
08/13/2009,0000,29.80000,30.30000,29.80000,30.00000,174000
08/14/2009,0000,30.00000,30.80000,29.60000,29.60000,165000
08/17/2009,0000,30.45000,30.45000,29.10000,29.45000,117000
08/18/2009,0000,29.80000,29.80000,27.40000,27.50000,202000
08/19/2009,0000,27.50000,28.50000,27.50000,28.15000,97000
08/20/2009,0000,28.15000,28.15000,26.20000,27.40000,102000
08/21/2009,0000,26.50000,27.95000,25.50000,25.50000,265000
08/24/2009,0000,25.00000,25.65000,24.85000,25.30000,180000
08/25/2009,0000,25.10000,25.20000,24.30000,25.00000,187000
08/26/2009,0000,24.40000,24.50000,22.90000,23.00000,206000
08/27/2009,0000,22.50000,23.45000,22.10000,23.20000,174000
08/28/2009,0000,23.00000,24.80000,23.00000,24.80000,426000
08/31/2009,0000,24.45000,25.40000,24.45000,25.15000,198000
09/01/2009,0000,24.10000,25.30000,24.10000,25.30000,139000
09/02/2009,0000,25.30000,26.80000,25.10000,25.50000,433000
09/03/2009,0000,25.50000,26.30000,25.25000,25.75000,282000
09/04/2009,0000,26.20000,26.65000,25.80000,26.00000,209000
09/07/2009,0000,26.20000,27.80000,26.20000,27.80000,341000
09/08/2009,0000,27.90000,29.20000,27.80000,28.90000,555000
09/09/2009,0000,29.70000,29.70000,28.00000,28.20000,175000
09/10/2009,0000,29.00000,29.00000,27.00000,27.55000,228000
09/11/2009,0000,28.00000,28.80000,27.80000,28.60000,187000
09/14/2009,0000,28.75000,29.50000,28.50000,28.85000,252000
09/15/2009,0000,29.50000,29.70000,28.15000,28.85000,138000
09/16/2009,0000,29.65000,30.15000,29.35000,29.50000,459000
09/17/2009,0000,29.65000,30.35000,29.20000,30.20000,293000
09/18/2009,0000,29.60000,29.95000,29.30000,29.55000,205000
09/21/2009,0000,29.60000,30.00000,29.25000,29.70000,119000
09/22/2009,0000,29.60000,29.90000,29.40000,29.40000,97000
09/23/2009,0000,29.40000,29.40000,28.55000,28.55000,118000
09/24/2009,0000,26.70000,28.40000,26.70000,28.10000,53000
09/25/2009,0000,28.00000,28.90000,27.70000,28.70000,97000
09/28/2009,0000,28.10000,28.50000,27.70000,27.70000,46000
09/29/2009,0000,28.20000,28.25000,27.80000,28.15000,48000
09/30/2009,0000,27.80000,28.80000,27.80000,28.20000,84000
10/01/2009,0000,28.60000,28.60000,27.80000,27.80000,58000
10/02/2009,0000,26.80000,27.80000,26.80000,27.20000,74000
10/05/2009,0000,27.10000,27.70000,27.10000,27.15000,61000
10/06/2009,0000,27.50000,28.00000,27.50000,27.70000,73000
10/07/2009,0000,28.00000,28.60000,28.00000,28.15000,80000
10/08/2009,0000,28.60000,29.80000,28.40000,28.80000,417000
10/09/2009,0000,29.20000,29.20000,28.10000,28.40000,150000
10/12/2009,0000,28.40000,29.00000,28.20000,28.20000,58000
10/13/2009,0000,28.00000,28.70000,28.00000,28.30000,64000
10/14/2009,0000,28.30000,28.50000,27.90000,28.20000,127000
10/15/2009,0000,28.50000,28.50000,27.80000,27.90000,98000
10/16/2009,0000,27.90000,28.15000,27.90000,27.95000,50000
10/19/2009,0000,27.95000,28.30000,27.70000,27.70000,69000
10/20/2009,0000,27.50000,28.00000,27.50000,27.65000,108000
10/21/2009,0000,27.50000,27.90000,27.30000,27.35000,95000
10/22/2009,0000,27.90000,29.25000,27.90000,29.25000,674000
10/23/2009,0000,29.30000,29.30000,28.50000,28.65000,382000
10/26/2009,0000,28.40000,29.00000,28.40000,28.95000,143000
10/27/2009,0000,29.00000,29.50000,28.80000,29.20000,409000
10/28/2009,0000,29.30000,29.50000,28.90000,28.90000,333000
10/29/2009,0000,29.20000,29.20000,28.00000,28.90000,295000
10/30/2009,0000,29.50000,29.50000,28.40000,28.50000,116000
11/02/2009,0000,27.50000,28.30000,27.50000,27.90000,108000
11/03/2009,0000,28.00000,28.00000,27.10000,27.40000,120000
11/04/2009,0000,27.40000,28.70000,27.40000,28.20000,153000
11/05/2009,0000,28.10000,28.40000,27.80000,27.85000,66000
11/06/2009,0000,28.00000,28.10000,27.60000,27.60000,56000
11/09/2009,0000,27.70000,28.15000,27.60000,28.00000,29000
11/10/2009,0000,28.00000,28.40000,27.90000,28.30000,67000
11/11/2009,0000,28.30000,28.30000,27.90000,27.95000,53000
11/12/2009,0000,28.35000,29.50000,28.35000,29.05000,581000
11/13/2009,0000,28.90000,29.50000,28.50000,29.50000,385000
11/16/2009,0000,29.90000,29.90000,29.00000,29.05000,207000
11/17/2009,0000,29.25000,29.55000,29.00000,29.00000,157000
11/18/2009,0000,29.40000,30.90000,29.20000,30.30000,598000
11/19/2009,0000,31.10000,31.10000,30.00000,30.35000,308000
11/20/2009,0000,30.50000,31.10000,30.40000,30.70000,418000
11/23/2009,0000,31.35000,31.35000,30.20000,30.20000,145000
11/24/2009,0000,29.80000,30.10000,29.70000,29.75000,174000
11/25/2009,0000,29.55000,30.40000,29.55000,29.70000,162000
11/26/2009,0000,30.15000,30.15000,29.70000,30.10000,57000
11/27/2009,0000,29.30000,29.80000,29.05000,29.50000,140000
11/30/2009,0000,29.60000,29.70000,29.50000,29.50000,96000
12/01/2009,0000,29.70000,29.70000,29.15000,29.30000,30000
12/02/2009,0000,30.00000,30.20000,28.70000,29.30000,269000
12/03/2009,0000,29.60000,29.60000,29.00000,29.25000,162000
12/04/2009,0000,29.25000,29.60000,29.05000,29.10000,110000
12/07/2009,0000,29.60000,30.50000,29.35000,30.15000,397000
12/08/2009,0000,30.40000,30.80000,30.20000,30.30000,278000
12/09/2009,0000,30.30000,32.40000,30.30000,32.40000,758000
12/11/2009,0000,33.40000,34.00000,32.40000,34.00000,724000
12/14/2009,0000,34.40000,34.80000,33.55000,34.30000,712000
12/15/2009,0000,34.30000,34.30000,33.60000,33.65000,273000
12/16/2009,0000,33.65000,34.95000,33.00000,34.00000,748000
12/17/2009,0000,34.50000,34.80000,33.30000,33.30000,324000
12/18/2009,0000,33.30000,33.40000,32.20000,33.30000,372000
12/21/2009,0000,33.50000,34.00000,33.00000,33.20000,220000
12/22/2009,0000,33.40000,33.45000,32.75000,32.75000,272000
12/23/2009,0000,32.75000,33.00000,32.30000,32.30000,170000
12/25/2009,0000,32.90000,32.95000,32.50000,32.50000,110000
12/28/2009,0000,32.60000,33.20000,32.50000,32.85000,149000
12/29/2009,0000,33.20000,34.00000,33.00000,33.30000,515499
