DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,47.60000,48.20000,47.50000,47.70000,1239700
04/03/2007,0000,47.80000,48.00000,47.00000,47.10000,1215000
04/04/2007,0000,47.20000,47.80000,46.00000,46.30000,1221700
04/09/2007,0000,46.30000,46.30000,44.20000,45.80000,3319800
04/10/2007,0000,45.50000,45.70000,44.40000,45.00000,2211700
04/11/2007,0000,45.50000,45.70000,44.95000,44.95000,1255500
04/12/2007,0000,45.00000,45.40000,44.90000,45.35000,997800
04/13/2007,0000,45.50000,45.90000,45.00000,45.00000,970800
04/16/2007,0000,45.30000,47.00000,45.20000,45.55000,2130700
04/17/2007,0000,45.80000,46.50000,44.80000,45.00000,1137300
04/18/2007,0000,45.00000,48.15000,45.00000,48.15000,6976100
04/19/2007,0000,48.75000,49.00000,47.75000,48.30000,7537500
04/20/2007,0000,48.90000,49.15000,47.80000,47.80000,3612300
04/23/2007,0000,48.40000,50.20000,47.40000,49.20000,9726700
04/24/2007,0000,49.50000,49.50000,48.45000,49.20000,4649600
04/25/2007,0000,49.20000,49.85000,47.90000,47.90000,5355000
04/26/2007,0000,48.10000,48.50000,47.10000,47.20000,3243300
04/27/2007,0000,47.50000,48.25000,46.85000,47.70000,1494000
04/30/2007,0000,48.00000,48.20000,47.45000,47.45000,1789800
05/02/2007,0000,47.90000,48.40000,47.50000,47.50000,1371300
05/03/2007,0000,47.80000,48.35000,44.60000,47.30000,2234200
05/04/2007,0000,48.40000,48.85000,47.80000,48.60000,3018300
05/07/2007,0000,49.50000,49.50000,48.20000,48.20000,1878700
05/08/2007,0000,48.70000,48.80000,48.20000,48.40000,882000
05/09/2007,0000,48.40000,48.60000,48.00000,48.00000,878600
05/10/2007,0000,48.70000,48.80000,48.00000,48.10000,1186800
05/11/2007,0000,47.80000,49.00000,47.30000,49.00000,2381600
05/14/2007,0000,49.50000,50.10000,48.60000,49.00000,5643000
05/15/2007,0000,49.10000,49.40000,48.55000,48.55000,1409600
05/16/2007,0000,48.70000,49.80000,48.55000,49.25000,3061100
05/17/2007,0000,49.80000,50.10000,49.40000,49.80000,3939700
05/18/2007,0000,50.10000,50.70000,49.10000,49.15000,3288300
05/21/2007,0000,50.00000,50.00000,48.80000,49.15000,3305200
05/22/2007,0000,49.50000,49.60000,49.00000,49.00000,2338800
05/23/2007,0000,49.10000,49.75000,49.00000,49.10000,1911300
05/24/2007,0000,49.70000,52.50000,49.60000,52.50000,18109100
05/25/2007,0000,52.50000,55.50000,52.50000,54.00000,15172800
05/28/2007,0000,55.00000,55.80000,54.00000,54.80000,9523100
05/29/2007,0000,54.80000,55.00000,53.10000,53.60000,5800500
05/30/2007,0000,53.30000,54.50000,53.00000,53.70000,3411000
05/31/2007,0000,54.50000,55.40000,54.20000,54.20000,4387500
06/01/2007,0000,54.90000,55.50000,54.30000,54.50000,3782200
06/04/2007,0000,54.90000,57.50000,54.90000,56.30000,6325800
06/05/2007,0000,56.70000,57.00000,55.50000,55.50000,3251200
06/06/2007,0000,55.70000,56.70000,54.00000,54.10000,3894700
06/07/2007,0000,54.10000,54.80000,53.60000,54.60000,2353500
06/08/2007,0000,54.50000,56.00000,53.90000,55.30000,3794600
06/11/2007,0000,56.10000,56.60000,55.30000,55.30000,3830600
06/12/2007,0000,55.50000,56.50000,55.40000,55.50000,4279500
06/13/2007,0000,56.00000,56.20000,54.50000,55.00000,2939600
06/14/2007,0000,55.20000,57.00000,55.20000,55.80000,5166000
06/15/2007,0000,56.50000,56.70000,54.80000,55.10000,2986800
06/20/2007,0000,55.80000,56.00000,54.40000,54.40000,3820500
06/21/2007,0000,54.40000,55.00000,53.80000,54.10000,2507600
06/22/2007,0000,54.50000,56.00000,54.30000,55.90000,3301800
06/25/2007,0000,56.30000,59.40000,55.50000,58.50000,8575800
06/26/2007,0000,58.80000,59.40000,57.20000,57.60000,4008300
06/27/2007,0000,57.50000,58.60000,57.00000,57.00000,2436700
06/28/2007,0000,57.50000,58.60000,57.30000,57.50000,2524500
06/29/2007,0000,58.00000,60.80000,57.80000,60.40000,8628700
07/02/2007,0000,61.50000,62.40000,61.00000,61.30000,7866000
07/03/2007,0000,61.80000,62.00000,60.50000,60.80000,4393100
07/04/2007,0000,61.30000,62.90000,60.80000,61.40000,4475200
07/05/2007,0000,61.70000,62.80000,61.40000,62.00000,3859800
07/06/2007,0000,62.50000,64.50000,62.50000,63.40000,5567600
07/09/2007,0000,64.20000,65.00000,63.50000,64.00000,3892500
07/10/2007,0000,64.70000,64.70000,62.80000,63.00000,3982500
07/11/2007,0000,63.00000,63.00000,61.00000,61.50000,3886800
07/12/2007,0000,61.70000,64.50000,61.70000,64.10000,4430200
07/13/2007,0000,64.70000,64.70000,62.50000,63.30000,6150300
07/16/2007,0000,55.10000,57.30000,55.10000,57.00000,7226000
07/17/2007,0000,58.00000,58.70000,57.00000,58.10000,3792000
07/18/2007,0000,58.20000,58.50000,56.40000,56.60000,2657000
07/19/2007,0000,56.60000,57.20000,55.90000,56.00000,2438000
07/20/2007,0000,56.50000,56.80000,55.20000,56.00000,2534000
07/23/2007,0000,56.00000,56.80000,55.80000,56.30000,2783000
07/24/2007,0000,56.80000,57.00000,55.80000,55.80000,3540000
07/25/2007,0000,55.50000,57.10000,55.00000,56.70000,3552000
07/26/2007,0000,56.80000,57.80000,55.00000,55.00000,4615000
07/27/2007,0000,53.90000,55.90000,53.70000,54.10000,2067000
07/31/2007,0000,57.00000,57.00000,55.90000,56.30000,2344000
08/01/2007,0000,56.50000,59.10000,56.20000,56.40000,6569000
08/02/2007,0000,58.40000,58.50000,55.50000,57.10000,3792000
08/03/2007,0000,58.00000,59.90000,57.30000,58.60000,4330000
08/06/2007,0000,58.00000,58.40000,56.90000,57.40000,1985000
08/07/2007,0000,58.00000,58.40000,56.10000,56.10000,2053000
08/08/2007,0000,57.00000,57.30000,56.10000,56.60000,1882000
08/09/2007,0000,57.40000,57.40000,56.30000,57.00000,1506000
08/10/2007,0000,54.50000,56.00000,54.50000,55.60000,1949000
08/13/2007,0000,56.20000,56.50000,55.00000,55.00000,1317000
08/14/2007,0000,55.00000,55.30000,54.00000,54.10000,2073000
08/15/2007,0000,53.40000,53.90000,51.00000,51.30000,2653000
08/16/2007,0000,50.10000,50.50000,47.75000,47.75000,2819000
08/17/2007,0000,47.75000,48.50000,44.65000,45.10000,2852000
08/20/2007,0000,47.00000,48.25000,46.80000,48.25000,2401000
08/21/2007,0000,48.40000,48.40000,47.10000,47.10000,1709000
08/22/2007,0000,47.50000,47.60000,46.30000,46.70000,1247000
08/23/2007,0000,47.80000,49.20000,47.80000,48.80000,1795000
08/24/2007,0000,48.70000,48.70000,47.70000,47.90000,1300000
08/27/2007,0000,48.50000,48.85000,47.90000,47.90000,1058000
08/28/2007,0000,48.00000,48.40000,47.50000,47.80000,1153000
08/29/2007,0000,47.00000,47.20000,46.50000,46.90000,1322000
08/30/2007,0000,47.50000,48.50000,47.50000,47.60000,1473000
08/31/2007,0000,47.65000,50.90000,47.35000,50.90000,4009000
09/03/2007,0000,51.50000,53.40000,51.10000,53.20000,5393000
09/04/2007,0000,53.40000,53.80000,52.20000,52.30000,3683000
09/05/2007,0000,53.00000,54.00000,52.00000,52.50000,5559000
09/06/2007,0000,52.50000,53.00000,51.80000,52.00000,2668000
09/07/2007,0000,52.60000,53.60000,52.10000,52.80000,3113000
09/10/2007,0000,52.30000,52.50000,52.00000,52.30000,1140000
09/11/2007,0000,52.80000,53.50000,52.40000,52.50000,2351000
09/12/2007,0000,53.20000,53.70000,52.60000,52.70000,4180000
09/13/2007,0000,53.20000,53.80000,52.40000,52.40000,3922000
09/14/2007,0000,53.20000,53.60000,52.30000,52.40000,4213000
09/17/2007,0000,52.60000,52.90000,51.00000,51.20000,1397000
09/19/2007,0000,52.40000,52.40000,48.60000,49.10000,2935000
09/20/2007,0000,49.60000,50.50000,49.40000,49.80000,1323000
09/21/2007,0000,49.60000,50.30000,49.60000,50.20000,763000
09/26/2007,0000,50.50000,50.80000,50.10000,50.50000,734000
09/27/2007,0000,50.80000,52.60000,50.80000,51.90000,1889000
09/28/2007,0000,52.50000,52.50000,51.40000,51.50000,962000
10/01/2007,0000,51.50000,51.70000,50.60000,50.60000,1473000
10/02/2007,0000,51.00000,51.20000,50.60000,50.70000,736000
10/03/2007,0000,51.00000,51.60000,50.40000,50.90000,1941000
10/04/2007,0000,51.00000,51.60000,50.60000,51.20000,1293000
10/05/2007,0000,51.40000,52.40000,51.00000,51.00000,1468000
10/08/2007,0000,51.50000,52.30000,50.80000,51.70000,2206000
10/09/2007,0000,52.00000,52.30000,50.60000,50.80000,1504000
10/11/2007,0000,51.40000,51.80000,50.60000,50.60000,1249000
10/12/2007,0000,50.60000,50.90000,49.50000,49.50000,1253000
10/15/2007,0000,49.60000,49.90000,48.80000,49.30000,700000
10/16/2007,0000,49.20000,49.60000,49.00000,49.05000,999000
10/17/2007,0000,49.05000,49.55000,48.90000,49.00000,1321000
10/18/2007,0000,49.30000,50.20000,49.30000,49.35000,1053000
10/19/2007,0000,49.60000,49.60000,49.20000,49.20000,629000
10/22/2007,0000,48.50000,48.50000,47.60000,47.90000,1262000
10/23/2007,0000,48.00000,48.45000,48.00000,48.20000,685000
10/24/2007,0000,48.90000,48.90000,47.50000,47.50000,796000
10/25/2007,0000,47.50000,48.00000,47.20000,47.30000,762000
10/26/2007,0000,47.50000,47.70000,46.90000,46.90000,1217000
10/29/2007,0000,47.20000,47.45000,47.05000,47.10000,1075000
10/30/2007,0000,47.50000,47.80000,47.05000,47.25000,1433000
10/31/2007,0000,47.60000,48.40000,47.40000,47.40000,1704000
11/01/2007,0000,47.80000,47.85000,46.05000,46.25000,1505000
11/02/2007,0000,46.00000,46.00000,45.10000,45.30000,1353000
11/05/2007,0000,45.50000,45.85000,45.00000,45.20000,648000
11/06/2007,0000,45.20000,45.60000,45.05000,45.10000,1578000
11/07/2007,0000,45.30000,45.45000,43.95000,44.00000,1508000
11/08/2007,0000,41.60000,42.50000,40.95000,40.95000,2357000
11/09/2007,0000,40.95000,41.40000,40.00000,40.80000,1185000
11/12/2007,0000,40.20000,40.70000,39.60000,40.30000,895000
11/13/2007,0000,40.50000,41.20000,40.30000,40.50000,879000
11/14/2007,0000,41.40000,42.30000,41.40000,41.85000,1159000
11/15/2007,0000,41.90000,41.90000,41.20000,41.20000,451000
11/16/2007,0000,40.60000,41.30000,40.35000,41.30000,512000
11/19/2007,0000,41.70000,41.80000,41.30000,41.30000,379000
11/20/2007,0000,41.20000,41.20000,40.50000,41.20000,467000
11/21/2007,0000,41.30000,41.80000,40.60000,40.60000,625000
11/22/2007,0000,40.60000,41.15000,40.30000,40.65000,392000
11/23/2007,0000,40.95000,41.20000,40.10000,40.10000,414000
11/26/2007,0000,40.30000,40.70000,40.10000,40.25000,446000
11/27/2007,0000,40.00000,40.10000,38.00000,39.00000,839000
11/28/2007,0000,39.00000,39.00000,38.00000,38.00000,832000
11/29/2007,0000,38.90000,39.30000,38.10000,38.30000,509000
11/30/2007,0000,38.70000,40.00000,38.70000,40.00000,723000
12/03/2007,0000,40.30000,41.45000,40.10000,40.95000,1114000
12/04/2007,0000,41.00000,42.00000,41.00000,41.15000,680000
12/05/2007,0000,41.80000,42.30000,41.20000,42.10000,978000
12/06/2007,0000,42.60000,42.90000,40.90000,41.00000,754000
12/07/2007,0000,41.50000,41.50000,40.40000,40.50000,783000
12/10/2007,0000,41.20000,41.20000,40.50000,40.50000,515000
12/11/2007,0000,40.80000,41.00000,40.35000,40.40000,564000
12/12/2007,0000,40.00000,40.10000,39.70000,40.00000,475000
12/13/2007,0000,40.10000,40.15000,38.90000,38.90000,726000
12/14/2007,0000,38.90000,39.00000,36.50000,38.00000,964000
12/17/2007,0000,37.00000,38.60000,36.20000,36.30000,995000
12/18/2007,0000,36.00000,36.10000,34.30000,35.40000,1324000
12/19/2007,0000,35.40000,36.45000,35.40000,36.00000,777000
12/20/2007,0000,35.80000,36.55000,34.60000,35.00000,464000
12/21/2007,0000,34.60000,35.50000,34.50000,35.00000,548000
12/24/2007,0000,35.05000,35.90000,35.00000,35.60000,930000
12/25/2007,0000,36.20000,36.20000,35.65000,35.80000,490000
12/26/2007,0000,35.60000,35.70000,35.15000,35.60000,332000
12/27/2007,0000,35.60000,36.50000,35.60000,36.35000,812000
12/28/2007,0000,36.35000,36.70000,35.90000,36.70000,897000
12/31/2007,0000,37.00000,38.60000,36.70000,38.00000,1209000
01/02/2008,0000,38.10000,38.90000,37.70000,37.95000,1250000
01/03/2008,0000,37.50000,37.50000,36.65000,37.10000,548000
01/04/2008,0000,37.10000,37.40000,36.70000,37.25000,382000
01/07/2008,0000,35.40000,36.20000,35.40000,35.50000,593000
01/08/2008,0000,35.00000,35.90000,35.00000,35.05000,391000
01/09/2008,0000,34.00000,35.60000,34.00000,35.20000,661000
01/10/2008,0000,35.60000,35.85000,35.30000,35.30000,429000
01/11/2008,0000,35.70000,35.95000,35.55000,35.80000,436000
01/14/2008,0000,36.40000,36.50000,35.50000,35.70000,541000
01/15/2008,0000,36.00000,36.80000,35.90000,36.40000,521000
01/16/2008,0000,35.90000,35.90000,35.20000,35.30000,511000
01/17/2008,0000,35.90000,35.90000,35.10000,35.30000,254000
01/18/2008,0000,35.10000,35.55000,34.90000,35.55000,294000
01/21/2008,0000,35.60000,35.95000,35.50000,35.60000,307000
01/22/2008,0000,34.90000,34.90000,33.15000,33.15000,1319000
01/23/2008,0000,31.20000,33.00000,30.85000,30.85000,1721000
01/24/2008,0000,31.20000,31.70000,29.30000,29.85000,1603000
01/25/2008,0000,30.50000,31.90000,30.25000,31.90000,1354000
01/28/2008,0000,31.95000,32.20000,31.10000,31.10000,739000
01/29/2008,0000,31.20000,31.85000,31.20000,31.45000,533000
01/30/2008,0000,31.85000,32.00000,31.45000,31.55000,267000
01/31/2008,0000,31.80000,31.80000,31.25000,31.50000,413000
02/01/2008,0000,32.00000,32.15000,31.70000,31.90000,434000
02/12/2008,0000,31.60000,31.80000,31.30000,31.30000,569000
02/13/2008,0000,31.50000,31.65000,31.20000,31.20000,245000
02/14/2008,0000,31.30000,33.30000,31.30000,33.10000,820000
02/15/2008,0000,31.80000,32.95000,31.80000,32.70000,380000
02/18/2008,0000,33.00000,33.60000,32.95000,33.40000,440000
02/19/2008,0000,33.60000,33.60000,32.70000,33.30000,460000
02/20/2008,0000,33.10000,33.40000,32.65000,32.95000,361000
02/21/2008,0000,33.10000,33.65000,33.10000,33.50000,629000
02/22/2008,0000,33.20000,33.50000,33.10000,33.30000,428000
02/25/2008,0000,33.55000,33.70000,33.05000,33.25000,882000
02/26/2008,0000,33.50000,34.40000,33.25000,33.50000,663000
02/27/2008,0000,34.00000,34.20000,33.50000,34.10000,713000
02/29/2008,0000,34.00000,35.10000,33.70000,34.60000,768000
03/03/2008,0000,34.10000,34.10000,33.45000,33.50000,471000
03/04/2008,0000,33.85000,34.20000,33.50000,33.80000,394000
03/05/2008,0000,34.15000,34.20000,33.50000,33.70000,317000
03/06/2008,0000,33.80000,34.65000,33.80000,34.65000,693000
03/07/2008,0000,34.20000,34.55000,34.10000,34.40000,399000
03/10/2008,0000,34.05000,34.45000,33.80000,33.80000,376000
03/11/2008,0000,33.60000,34.00000,33.55000,34.00000,223000
03/12/2008,0000,34.25000,34.90000,34.00000,34.00000,797000
03/13/2008,0000,34.00000,34.30000,33.55000,33.60000,431000
03/14/2008,0000,33.85000,33.85000,33.20000,33.20000,389000
03/18/2008,0000,32.20000,32.50000,32.00000,32.10000,263000
03/19/2008,0000,32.80000,33.40000,32.60000,32.90000,569000
03/20/2008,0000,33.20000,33.65000,33.00000,33.65000,292000
03/21/2008,0000,33.80000,34.30000,33.60000,34.25000,663000
03/25/2008,0000,34.80000,35.00000,34.50000,34.50000,498000
03/26/2008,0000,34.60000,35.00000,34.50000,34.60000,274000
03/27/2008,0000,34.60000,34.60000,34.20000,34.20000,303000
03/28/2008,0000,34.10000,34.60000,34.10000,34.50000,185000
03/31/2008,0000,34.50000,34.95000,34.40000,34.90000,405000
04/01/2008,0000,35.00000,35.95000,35.00000,35.60000,853000
04/02/2008,0000,36.50000,36.50000,36.15000,36.30000,829000
04/03/2008,0000,36.50000,36.50000,36.00000,36.30000,467000
04/07/2008,0000,36.30000,36.50000,36.10000,36.30000,380000
04/08/2008,0000,36.50000,36.50000,36.00000,36.05000,378000
04/09/2008,0000,36.05000,36.10000,35.65000,35.90000,459000
04/10/2008,0000,36.00000,36.50000,36.00000,36.30000,362000
04/11/2008,0000,36.65000,38.00000,36.40000,37.25000,1238000
04/14/2008,0000,37.00000,37.00000,36.55000,36.55000,482000
04/15/2008,0000,36.50000,36.70000,36.40000,36.55000,550000
04/16/2008,0000,36.60000,36.95000,36.40000,36.60000,520000
04/17/2008,0000,37.40000,37.50000,36.80000,36.80000,901000
04/18/2008,0000,36.80000,37.10000,36.60000,36.70000,408000
04/21/2008,0000,37.00000,37.25000,36.90000,37.05000,525000
04/22/2008,0000,37.05000,37.80000,37.05000,37.50000,872000
04/23/2008,0000,37.50000,38.00000,37.15000,37.70000,852000
04/24/2008,0000,37.80000,38.20000,37.70000,37.70000,729000
04/25/2008,0000,37.95000,37.95000,37.40000,37.40000,499000
04/28/2008,0000,37.00000,37.40000,36.80000,36.95000,397000
04/29/2008,0000,37.10000,38.20000,36.70000,36.90000,1804000
04/30/2008,0000,36.80000,36.90000,36.25000,36.25000,803000
05/02/2008,0000,36.25000,36.70000,35.05000,35.15000,1428000
05/05/2008,0000,35.15000,35.50000,34.85000,35.20000,471000
05/06/2008,0000,35.00000,35.85000,35.00000,35.80000,367000
05/07/2008,0000,35.80000,36.40000,35.50000,35.50000,572000
05/08/2008,0000,35.40000,35.40000,35.10000,35.20000,344000
05/09/2008,0000,35.20000,36.00000,35.20000,35.90000,415000
05/12/2008,0000,35.90000,35.90000,35.30000,35.35000,212000
05/13/2008,0000,35.55000,35.70000,35.40000,35.60000,231000
05/14/2008,0000,35.60000,35.90000,35.40000,35.80000,380000
05/15/2008,0000,35.95000,36.25000,35.95000,36.20000,556000
05/16/2008,0000,36.50000,37.20000,36.35000,37.15000,831000
05/19/2008,0000,38.00000,38.10000,37.20000,37.70000,1210000
05/20/2008,0000,37.90000,37.90000,37.10000,37.10000,728000
05/21/2008,0000,36.70000,37.00000,36.55000,36.80000,309000
05/22/2008,0000,36.30000,36.90000,36.30000,36.60000,291000
05/23/2008,0000,36.80000,36.90000,36.05000,36.10000,441000
05/26/2008,0000,35.60000,35.75000,35.20000,35.35000,485000
05/27/2008,0000,35.30000,35.50000,35.20000,35.45000,302000
05/28/2008,0000,35.50000,35.50000,34.80000,34.85000,730000
05/29/2008,0000,35.25000,35.25000,34.80000,35.00000,267000
05/30/2008,0000,35.00000,35.45000,34.20000,34.90000,297000
06/02/2008,0000,34.95000,35.20000,34.50000,35.20000,156000
06/03/2008,0000,35.20000,35.20000,34.55000,35.00000,215000
06/04/2008,0000,35.00000,35.00000,34.60000,34.75000,176000
06/05/2008,0000,34.75000,35.10000,34.45000,35.10000,283000
06/06/2008,0000,35.20000,35.30000,34.80000,35.00000,201000
06/10/2008,0000,34.90000,34.90000,34.15000,34.15000,258000
06/11/2008,0000,34.30000,34.30000,33.30000,33.40000,347000
06/12/2008,0000,33.00000,33.00000,31.30000,31.80000,739000
06/13/2008,0000,31.50000,32.50000,31.50000,32.10000,225000
06/16/2008,0000,32.50000,32.60000,32.20000,32.45000,187000
06/17/2008,0000,32.30000,32.60000,32.15000,32.20000,165000
06/18/2008,0000,32.20000,32.40000,31.90000,32.25000,527000
06/19/2008,0000,32.00000,32.20000,31.50000,31.80000,298000
06/20/2008,0000,31.80000,32.50000,31.80000,32.50000,182000
06/23/2008,0000,31.90000,32.00000,31.30000,31.65000,158000
06/24/2008,0000,31.60000,31.95000,30.70000,30.75000,488000
06/25/2008,0000,30.75000,30.75000,29.60000,30.50000,492000
06/26/2008,0000,30.70000,31.20000,30.70000,30.80000,270000
06/27/2008,0000,30.50000,30.50000,28.75000,29.10000,619000
06/30/2008,0000,29.20000,29.30000,28.90000,28.90000,493000
07/01/2008,0000,28.60000,29.20000,28.60000,28.70000,567000
07/02/2008,0000,28.70000,29.40000,28.70000,29.20000,386000
07/03/2008,0000,28.95000,29.90000,28.60000,29.90000,597000
07/04/2008,0000,30.30000,30.80000,29.35000,29.90000,718000
07/07/2008,0000,30.00000,30.00000,29.50000,29.90000,757000
07/08/2008,0000,29.90000,30.50000,28.60000,28.60000,777000
07/09/2008,0000,29.50000,29.50000,28.80000,28.90000,795000
07/10/2008,0000,28.50000,29.20000,28.50000,28.90000,962000
07/11/2008,0000,24.70000,26.00000,24.70000,25.95000,1498000
07/14/2008,0000,25.95000,26.15000,25.65000,26.15000,653000
07/15/2008,0000,26.15000,26.15000,24.80000,25.00000,565000
07/16/2008,0000,24.80000,25.30000,24.45000,24.55000,399000
07/17/2008,0000,26.00000,26.00000,24.80000,24.85000,521000
07/18/2008,0000,25.40000,25.40000,24.20000,24.20000,899000
07/21/2008,0000,23.70000,24.75000,23.70000,24.65000,442000
07/22/2008,0000,24.70000,24.95000,24.50000,24.70000,273000
07/23/2008,0000,25.00000,25.65000,25.00000,25.60000,603000
07/24/2008,0000,25.90000,26.35000,25.65000,26.00000,452000
07/25/2008,0000,25.70000,25.85000,25.30000,25.85000,238000
07/29/2008,0000,25.75000,25.75000,25.20000,25.30000,234000
07/30/2008,0000,25.50000,25.70000,25.35000,25.40000,179000
07/31/2008,0000,25.70000,25.85000,24.80000,25.00000,258000
08/01/2008,0000,24.50000,24.80000,23.90000,24.30000,545000
08/04/2008,0000,24.00000,24.25000,23.90000,23.90000,194000
08/05/2008,0000,23.90000,24.20000,23.50000,23.50000,419000
08/06/2008,0000,23.90000,24.30000,23.90000,24.30000,307000
08/07/2008,0000,24.40000,24.75000,24.00000,24.00000,266000
08/08/2008,0000,24.00000,25.20000,24.00000,25.15000,507000
08/11/2008,0000,25.60000,26.60000,25.40000,26.55000,581000
08/12/2008,0000,26.80000,26.80000,26.00000,26.40000,498000
08/13/2008,0000,26.35000,26.40000,25.80000,26.40000,341000
08/14/2008,0000,26.30000,26.30000,25.85000,26.25000,301000
08/15/2008,0000,26.35000,26.40000,25.90000,26.00000,415000
08/18/2008,0000,26.00000,26.20000,25.20000,25.50000,299000
08/19/2008,0000,24.50000,25.40000,24.50000,25.15000,459000
08/20/2008,0000,24.80000,25.50000,24.80000,25.40000,262000
08/21/2008,0000,25.00000,25.25000,24.80000,25.10000,197000
08/22/2008,0000,25.30000,25.30000,24.85000,25.10000,160000
08/25/2008,0000,25.30000,25.60000,25.10000,25.30000,232000
08/26/2008,0000,25.00000,25.10000,24.85000,25.00000,306000
08/27/2008,0000,24.90000,25.70000,24.90000,25.30000,676000
08/28/2008,0000,25.70000,25.70000,25.10000,25.20000,234000
08/29/2008,0000,25.55000,25.55000,25.10000,25.20000,175000
09/01/2008,0000,25.00000,25.00000,24.15000,24.35000,436000
09/02/2008,0000,24.35000,24.35000,23.70000,23.75000,570000
09/03/2008,0000,23.90000,23.95000,22.20000,23.00000,818000
09/04/2008,0000,22.30000,23.00000,21.50000,22.00000,1046000
09/05/2008,0000,21.00000,21.75000,20.95000,21.45000,887000
09/08/2008,0000,22.00000,22.95000,22.00000,22.95000,508000
09/09/2008,0000,21.50000,22.50000,21.35000,21.50000,371000
09/10/2008,0000,21.35000,22.05000,21.35000,21.75000,311000
09/11/2008,0000,22.00000,22.00000,21.50000,21.50000,349000
09/12/2008,0000,21.70000,21.75000,21.00000,21.40000,315000
09/15/2008,0000,21.50000,21.50000,20.00000,20.25000,767000
09/16/2008,0000,18.85000,19.25000,18.85000,18.90000,1672000
09/17/2008,0000,19.20000,19.95000,18.70000,19.80000,801000
09/18/2008,0000,18.80000,18.80000,18.45000,18.50000,1261000
09/19/2008,0000,19.10000,19.75000,19.10000,19.75000,749000
09/22/2008,0000,20.60000,20.60000,20.00000,20.35000,541000
09/23/2008,0000,20.10000,21.50000,19.70000,21.20000,522000
09/24/2008,0000,21.25000,22.50000,21.10000,21.65000,1431000
09/25/2008,0000,21.60000,22.20000,21.55000,21.75000,571000
09/26/2008,0000,21.90000,21.95000,21.05000,21.65000,596000
09/30/2008,0000,20.15000,20.70000,20.15000,20.40000,670000
10/01/2008,0000,20.80000,21.40000,20.80000,21.40000,408000
10/02/2008,0000,21.80000,22.15000,20.90000,21.20000,641000
10/03/2008,0000,21.15000,21.40000,20.55000,21.40000,410000
10/06/2008,0000,21.50000,21.50000,20.95000,21.00000,540000
10/07/2008,0000,19.70000,20.70000,19.70000,20.70000,320000
10/08/2008,0000,20.00000,20.30000,19.30000,19.30000,1246000
10/09/2008,0000,18.90000,20.00000,18.90000,19.50000,778000
10/13/2008,0000,18.85000,19.40000,18.85000,19.00000,1267000
10/14/2008,0000,20.30000,20.30000,20.10000,20.30000,822000
10/15/2008,0000,20.30000,20.30000,19.80000,20.10000,364000
10/16/2008,0000,19.40000,19.70000,19.40000,19.40000,765000
10/17/2008,0000,19.50000,19.70000,19.00000,19.40000,461000
10/20/2008,0000,19.05000,19.65000,19.05000,19.60000,361000
10/21/2008,0000,20.10000,20.35000,19.50000,19.95000,570000
10/22/2008,0000,19.60000,19.90000,19.35000,19.80000,322000
10/23/2008,0000,19.15000,19.40000,19.15000,19.15000,592000
10/24/2008,0000,18.55000,18.75000,18.50000,18.50000,1089000
10/27/2008,0000,17.30000,17.80000,17.25000,17.35000,1057000
10/28/2008,0000,17.05000,17.70000,16.30000,17.65000,756000
10/29/2008,0000,18.40000,18.40000,17.65000,17.65000,467000
10/30/2008,0000,17.80000,18.75000,17.80000,18.75000,414000
10/31/2008,0000,18.70000,19.20000,18.35000,19.05000,719000
11/03/2008,0000,19.20000,19.35000,18.80000,19.10000,456000
11/04/2008,0000,19.10000,19.30000,18.65000,18.85000,313000
11/05/2008,0000,19.60000,19.60000,19.00000,19.10000,513000
11/06/2008,0000,18.05000,18.50000,17.90000,18.20000,308000
11/07/2008,0000,17.95000,18.60000,17.85000,18.60000,270000
11/10/2008,0000,18.05000,18.80000,18.05000,18.70000,458000
11/11/2008,0000,18.50000,18.50000,17.90000,18.05000,490000
11/12/2008,0000,18.05000,18.25000,17.90000,18.05000,161000
11/13/2008,0000,17.10000,17.55000,17.10000,17.35000,404000
11/14/2008,0000,18.00000,18.00000,17.55000,17.90000,426000
11/17/2008,0000,17.40000,18.00000,17.05000,18.00000,672000
11/18/2008,0000,17.45000,17.45000,16.80000,17.05000,454000
11/19/2008,0000,16.80000,17.25000,16.80000,17.05000,338000
11/20/2008,0000,15.90000,16.55000,15.90000,16.10000,532000
11/21/2008,0000,15.00000,16.35000,15.00000,16.35000,272000
11/24/2008,0000,16.40000,16.40000,15.60000,15.80000,170000
11/25/2008,0000,15.80000,16.50000,15.80000,16.10000,341000
11/26/2008,0000,16.20000,16.20000,16.00000,16.10000,162000
11/27/2008,0000,16.30000,16.75000,16.30000,16.60000,424000
11/28/2008,0000,16.60000,16.75000,16.55000,16.60000,170000
12/01/2008,0000,16.40000,17.10000,16.40000,16.75000,171000
12/02/2008,0000,16.00000,16.15000,15.80000,15.80000,232000
12/03/2008,0000,16.05000,16.20000,15.80000,16.20000,271000
12/04/2008,0000,16.00000,16.10000,15.70000,15.80000,184000
12/05/2008,0000,15.70000,15.80000,15.60000,15.60000,54000
12/08/2008,0000,15.70000,16.55000,15.70000,16.20000,163000
12/09/2008,0000,16.25000,16.40000,15.90000,16.15000,339000
12/10/2008,0000,16.15000,16.90000,16.00000,16.50000,412000
12/11/2008,0000,16.70000,17.10000,16.55000,17.00000,545000
12/12/2008,0000,17.00000,17.00000,16.10000,16.15000,460000
12/15/2008,0000,16.30000,16.70000,16.30000,16.55000,204000
12/16/2008,0000,16.40000,16.40000,15.90000,16.15000,302000
12/17/2008,0000,15.05000,15.70000,15.05000,15.30000,3206000
12/18/2008,0000,15.00000,15.15000,14.40000,14.85000,1186000
12/19/2008,0000,14.55000,15.35000,14.55000,15.15000,1246000
12/22/2008,0000,15.50000,15.50000,14.80000,14.90000,566000
12/23/2008,0000,14.60000,14.90000,14.40000,14.50000,483000
12/24/2008,0000,14.40000,14.50000,14.25000,14.45000,442000
12/25/2008,0000,14.45000,14.50000,14.35000,14.45000,199000
12/26/2008,0000,14.45000,14.80000,14.45000,14.70000,373000
12/29/2008,0000,14.70000,14.70000,14.50000,14.60000,237000
12/30/2008,0000,14.55000,15.10000,14.55000,15.00000,318000
12/31/2008,0000,15.25000,15.25000,14.80000,15.00000,277000
01/05/2009,0000,15.20000,15.40000,15.10000,15.20000,584000
01/06/2009,0000,14.80000,15.20000,14.80000,15.05000,394000
01/07/2009,0000,15.20000,15.55000,15.10000,15.40000,654000
01/08/2009,0000,15.00000,15.10000,14.60000,14.60000,564000
01/09/2009,0000,14.60000,14.80000,14.55000,14.60000,190000
01/12/2009,0000,14.45000,14.65000,14.40000,14.40000,136000
01/13/2009,0000,14.40000,14.65000,14.30000,14.60000,91000
01/14/2009,0000,14.60000,14.90000,14.60000,14.70000,243000
01/15/2009,0000,14.50000,14.50000,14.20000,14.35000,195000
01/16/2009,0000,14.35000,14.70000,14.35000,14.40000,215000
01/19/2009,0000,14.30000,14.40000,14.20000,14.20000,125000
01/20/2009,0000,14.05000,14.25000,14.05000,14.10000,124000
01/21/2009,0000,14.00000,14.30000,14.00000,14.10000,166000
02/02/2009,0000,14.40000,14.40000,14.00000,14.05000,164000
02/03/2009,0000,14.10000,14.50000,14.00000,14.30000,350000
02/04/2009,0000,14.40000,14.45000,14.20000,14.20000,159000
02/05/2009,0000,14.20000,14.30000,14.00000,14.05000,344000
02/06/2009,0000,14.20000,15.00000,14.20000,14.80000,1680000
02/09/2009,0000,15.00000,15.80000,14.90000,15.80000,2171000
02/10/2009,0000,16.05000,16.25000,15.45000,16.20000,1357000
02/11/2009,0000,15.70000,16.00000,15.55000,16.00000,658000
02/12/2009,0000,16.00000,16.05000,15.60000,15.70000,752000
02/13/2009,0000,16.00000,16.15000,15.70000,16.15000,1104000
02/16/2009,0000,16.15000,16.35000,16.05000,16.05000,344000
02/17/2009,0000,16.05000,16.05000,15.60000,15.60000,407000
02/18/2009,0000,15.35000,15.50000,15.00000,15.50000,358000
02/19/2009,0000,15.20000,15.70000,15.20000,15.50000,299000
02/20/2009,0000,15.50000,15.85000,15.50000,15.50000,255000
02/23/2009,0000,15.30000,15.50000,14.95000,15.50000,362000
02/24/2009,0000,15.25000,15.60000,15.05000,15.30000,222000
02/25/2009,0000,15.50000,15.85000,15.50000,15.50000,325000
02/26/2009,0000,15.50000,15.60000,15.10000,15.15000,394000
02/27/2009,0000,15.05000,16.20000,15.05000,16.20000,1613000
03/02/2009,0000,16.55000,17.25000,16.50000,16.95000,2853000
03/03/2009,0000,16.80000,16.95000,16.10000,16.80000,883000
03/04/2009,0000,16.80000,17.20000,16.70000,16.90000,1160000
03/05/2009,0000,17.60000,17.60000,16.90000,16.90000,1389000
03/06/2009,0000,16.90000,17.45000,16.90000,17.35000,847000
03/09/2009,0000,17.45000,17.45000,17.10000,17.30000,635000
03/10/2009,0000,17.30000,18.50000,17.30000,18.00000,984000
03/11/2009,0000,18.10000,18.40000,17.70000,17.70000,978000
03/12/2009,0000,17.80000,18.20000,17.60000,18.00000,720000
03/13/2009,0000,18.20000,18.40000,18.10000,18.10000,980000
03/16/2009,0000,18.10000,18.30000,17.75000,17.85000,795000
03/17/2009,0000,17.85000,18.05000,17.60000,17.90000,512000
03/18/2009,0000,18.20000,18.30000,17.90000,18.15000,852000
03/19/2009,0000,18.30000,18.35000,17.90000,17.90000,890000
03/20/2009,0000,17.90000,18.00000,17.50000,17.55000,531000
03/23/2009,0000,17.40000,18.00000,17.40000,17.85000,253000
03/24/2009,0000,18.20000,18.35000,17.85000,18.05000,682000
03/25/2009,0000,18.05000,19.20000,18.05000,18.95000,1404000
03/26/2009,0000,19.10000,19.80000,19.00000,19.30000,1181000
03/27/2009,0000,19.50000,19.75000,19.00000,19.00000,1091000
03/30/2009,0000,18.70000,18.75000,18.20000,18.20000,923000
03/31/2009,0000,18.00000,19.25000,18.00000,18.80000,1396000
04/01/2009,0000,19.20000,19.60000,19.15000,19.45000,1870000
04/02/2009,0000,19.80000,20.10000,19.65000,20.00000,1339000
04/03/2009,0000,20.45000,20.50000,19.90000,20.35000,954000
04/06/2009,0000,20.90000,21.60000,20.80000,21.20000,2381000
04/07/2009,0000,21.00000,21.20000,20.50000,21.00000,822000
04/08/2009,0000,20.70000,21.60000,20.70000,21.20000,1108000
04/09/2009,0000,21.30000,21.80000,21.30000,21.70000,1370000
04/10/2009,0000,22.30000,22.30000,21.60000,21.65000,1499000
04/13/2009,0000,21.70000,22.35000,21.65000,22.10000,1296000
04/14/2009,0000,22.40000,22.40000,21.95000,22.15000,1079000
04/15/2009,0000,22.10000,22.20000,21.80000,22.00000,1223000
04/16/2009,0000,22.20000,22.35000,22.00000,22.10000,1508000
04/17/2009,0000,22.30000,22.40000,20.60000,20.60000,2350000
04/20/2009,0000,20.60000,20.80000,19.90000,20.55000,896000
04/21/2009,0000,20.05000,21.45000,20.00000,21.35000,682000
04/22/2009,0000,22.40000,22.80000,22.35000,22.80000,2878000
04/23/2009,0000,23.00000,23.75000,22.50000,23.35000,3608000
04/24/2009,0000,23.65000,24.20000,23.00000,23.85000,3657000
04/27/2009,0000,25.00000,25.10000,23.85000,24.35000,5149000
04/28/2009,0000,24.65000,24.90000,23.85000,24.15000,2192000
04/29/2009,0000,24.50000,24.65000,24.05000,24.45000,2315000
04/30/2009,0000,25.50000,26.10000,25.10000,26.00000,3298000
05/04/2009,0000,26.20000,27.65000,26.20000,26.85000,3817000
05/05/2009,0000,27.10000,27.20000,25.70000,25.90000,2313000
05/06/2009,0000,25.80000,26.70000,25.55000,26.45000,2424000
05/07/2009,0000,26.40000,26.70000,26.05000,26.20000,1508000
05/08/2009,0000,26.00000,26.75000,25.90000,26.70000,1332000
05/11/2009,0000,26.00000,26.65000,25.90000,26.35000,2655000
05/12/2009,0000,26.00000,26.30000,25.15000,25.40000,1982000
05/13/2009,0000,25.40000,25.80000,25.30000,25.80000,1533000
05/14/2009,0000,25.20000,25.70000,25.00000,25.65000,1062000
05/15/2009,0000,25.75000,26.20000,25.65000,25.90000,1212000
05/18/2009,0000,25.90000,26.20000,25.60000,25.80000,694000
05/19/2009,0000,26.20000,26.60000,26.10000,26.20000,1961000
05/20/2009,0000,26.30000,26.40000,25.80000,26.20000,908000
05/21/2009,0000,26.40000,26.75000,26.05000,26.50000,917000
05/22/2009,0000,26.20000,27.75000,26.20000,27.30000,2516000
05/25/2009,0000,29.20000,29.20000,29.05000,29.20000,4760000
05/26/2009,0000,29.90000,30.50000,27.70000,28.10000,6347000
05/27/2009,0000,28.60000,29.20000,28.30000,28.65000,2319000
06/01/2009,0000,28.90000,29.20000,28.30000,28.35000,1419000
06/02/2009,0000,28.55000,28.65000,27.30000,27.30000,1995000
06/03/2009,0000,27.30000,27.90000,27.20000,27.80000,1274000
06/04/2009,0000,28.20000,28.20000,27.40000,27.50000,822000
06/05/2009,0000,27.75000,28.05000,27.60000,27.75000,606000
06/08/2009,0000,28.40000,28.40000,27.60000,27.80000,1039000
06/09/2009,0000,27.40000,27.75000,26.50000,26.80000,1148000
06/10/2009,0000,26.00000,26.75000,25.80000,26.00000,1229000
06/11/2009,0000,26.10000,26.30000,25.70000,26.30000,645000
06/12/2009,0000,26.30000,26.30000,25.90000,25.90000,705000
06/15/2009,0000,25.90000,25.90000,24.50000,24.55000,984000
06/16/2009,0000,24.10000,24.80000,23.60000,24.45000,632000
06/17/2009,0000,24.60000,25.20000,24.60000,24.70000,358000
06/18/2009,0000,24.90000,25.00000,24.50000,24.60000,285000
06/19/2009,0000,24.60000,25.00000,24.60000,24.95000,263000
06/22/2009,0000,25.00000,25.40000,24.70000,25.40000,330000
06/23/2009,0000,25.20000,25.80000,25.00000,25.40000,493000
06/24/2009,0000,25.50000,26.25000,25.30000,25.85000,410000
06/25/2009,0000,26.00000,26.15000,25.65000,25.85000,398000
06/26/2009,0000,26.00000,26.10000,25.70000,25.75000,260000
06/29/2009,0000,25.95000,26.00000,25.65000,25.80000,228000
06/30/2009,0000,26.00000,26.00000,25.60000,25.70000,223000
07/01/2009,0000,25.80000,26.15000,25.70000,26.00000,387000
07/02/2009,0000,26.30000,26.80000,26.00000,26.80000,796000
07/03/2009,0000,26.50000,26.75000,26.20000,26.40000,615000
07/06/2009,0000,26.70000,27.20000,26.70000,27.10000,657000
07/07/2009,0000,27.05000,27.35000,27.00000,27.20000,513000
07/08/2009,0000,27.15000,27.20000,26.85000,27.05000,536000
07/09/2009,0000,27.20000,27.80000,27.20000,27.60000,1177000
07/10/2009,0000,27.70000,27.85000,27.40000,27.60000,660000
07/13/2009,0000,27.80000,27.85000,26.85000,26.85000,962000
07/14/2009,0000,27.75000,27.75000,27.15000,27.35000,673000
07/15/2009,0000,27.40000,27.80000,27.40000,27.80000,3003000
07/16/2009,0000,25.40000,25.70000,25.40000,25.40000,1789000
07/17/2009,0000,25.45000,25.95000,25.45000,25.85000,767000
07/20/2009,0000,26.00000,26.35000,25.85000,26.10000,1010000
07/21/2009,0000,26.40000,26.45000,25.80000,25.90000,720000
07/22/2009,0000,25.90000,26.30000,25.90000,25.95000,800000
07/23/2009,0000,25.90000,26.20000,25.90000,26.00000,538000
07/24/2009,0000,26.35000,26.50000,26.20000,26.30000,1166000
07/27/2009,0000,26.40000,26.95000,26.35000,26.70000,1330000
07/28/2009,0000,27.00000,27.20000,26.80000,27.00000,930000
07/29/2009,0000,26.70000,27.20000,26.60000,26.70000,1067000
07/30/2009,0000,26.65000,26.65000,26.25000,26.60000,698000
07/31/2009,0000,26.90000,27.50000,26.80000,27.10000,1530000
08/03/2009,0000,27.30000,27.80000,27.20000,27.40000,1117000
08/04/2009,0000,27.80000,27.90000,26.30000,26.50000,1547000
08/05/2009,0000,26.50000,26.70000,26.10000,26.10000,909000
08/06/2009,0000,26.05000,26.30000,25.70000,26.00000,779000
08/10/2009,0000,25.80000,26.35000,25.70000,26.15000,476000
08/11/2009,0000,26.40000,26.40000,25.80000,26.40000,646000
08/12/2009,0000,26.20000,26.80000,26.05000,26.70000,542000
08/13/2009,0000,27.00000,28.55000,26.90000,28.50000,3849000
08/14/2009,0000,29.00000,30.35000,28.50000,30.10000,8645000
08/17/2009,0000,30.00000,30.00000,29.20000,29.20000,2300000
08/18/2009,0000,28.90000,28.90000,27.20000,27.30000,2110000
08/19/2009,0000,27.50000,28.10000,27.50000,27.90000,965000
08/20/2009,0000,28.00000,28.25000,26.80000,27.70000,1302000
08/21/2009,0000,28.25000,28.50000,27.00000,27.70000,1807000
08/24/2009,0000,28.20000,29.40000,28.00000,29.10000,3591000
08/25/2009,0000,29.25000,30.30000,29.00000,29.50000,4219000
08/26/2009,0000,30.00000,30.00000,28.70000,28.90000,1707000
08/27/2009,0000,28.30000,29.30000,28.30000,28.40000,865000
08/28/2009,0000,28.50000,29.00000,28.35000,28.35000,1078000
08/31/2009,0000,28.40000,28.85000,28.30000,28.50000,529000
09/01/2009,0000,28.50000,30.45000,28.50000,30.45000,4042000
09/02/2009,0000,30.40000,32.25000,30.20000,31.30000,8264000
09/03/2009,0000,31.20000,31.70000,30.65000,31.00000,2913000
09/04/2009,0000,31.20000,31.95000,30.85000,31.20000,5135000
09/07/2009,0000,31.60000,31.60000,30.50000,30.80000,3611000
09/08/2009,0000,30.90000,31.80000,30.80000,31.10000,2998000
09/09/2009,0000,31.10000,31.30000,30.15000,30.25000,1707000
09/10/2009,0000,31.00000,31.20000,29.75000,30.10000,1832000
09/11/2009,0000,30.40000,30.80000,30.35000,30.55000,1147000
09/14/2009,0000,30.40000,30.50000,30.10000,30.40000,763000
09/15/2009,0000,30.50000,31.90000,30.40000,31.50000,2788000
09/16/2009,0000,31.70000,31.90000,31.30000,31.50000,2239000
09/17/2009,0000,31.70000,31.70000,30.95000,30.95000,2128000
09/18/2009,0000,31.10000,31.50000,31.10000,31.50000,1001000
09/21/2009,0000,32.40000,33.70000,32.40000,33.70000,8898000
09/22/2009,0000,33.80000,34.05000,32.50000,32.80000,3974000
09/23/2009,0000,32.40000,33.10000,31.55000,31.65000,2568000
09/24/2009,0000,31.70000,32.00000,31.10000,31.55000,1342000
09/25/2009,0000,31.50000,32.30000,31.50000,32.20000,1096000
09/28/2009,0000,32.20000,32.40000,31.20000,31.60000,1170000
09/29/2009,0000,31.90000,32.10000,31.60000,31.80000,750000
09/30/2009,0000,31.80000,32.40000,31.70000,32.15000,1518000
10/01/2009,0000,32.30000,32.30000,31.60000,31.75000,1010000
10/02/2009,0000,31.40000,31.55000,31.25000,31.40000,1032000
10/05/2009,0000,31.20000,31.80000,31.20000,31.80000,702000
10/06/2009,0000,31.80000,32.80000,31.80000,32.20000,2299000
10/07/2009,0000,32.65000,32.65000,32.05000,32.15000,1162000
10/08/2009,0000,32.15000,32.35000,31.55000,31.55000,1207000
10/09/2009,0000,31.60000,31.90000,31.20000,31.50000,1006000
10/12/2009,0000,31.70000,32.05000,31.50000,31.50000,1009000
10/13/2009,0000,31.50000,32.00000,31.20000,31.85000,818000
10/14/2009,0000,31.90000,32.45000,31.90000,32.30000,1678000
10/15/2009,0000,32.45000,33.70000,32.45000,32.75000,4621000
10/16/2009,0000,33.15000,33.20000,32.65000,32.80000,1525000
10/19/2009,0000,33.20000,33.90000,33.20000,33.45000,3481000
10/20/2009,0000,33.60000,33.80000,33.10000,33.20000,1708000
10/21/2009,0000,33.10000,33.20000,32.65000,32.70000,1410000
10/22/2009,0000,32.50000,32.85000,32.25000,32.35000,1370000
10/23/2009,0000,32.50000,32.65000,32.40000,32.60000,805000
10/26/2009,0000,32.50000,32.60000,32.00000,32.00000,1094000
10/27/2009,0000,34.20000,34.20000,33.65000,34.00000,7536000
10/28/2009,0000,34.00000,34.95000,33.85000,33.90000,4213000
10/29/2009,0000,33.50000,34.80000,32.70000,34.80000,4809000
10/30/2009,0000,35.50000,35.75000,34.70000,34.75000,4277000
11/02/2009,0000,34.70000,36.70000,34.25000,36.60000,5794000
11/03/2009,0000,37.00000,37.00000,36.15000,36.50000,2393000
11/04/2009,0000,37.00000,37.50000,36.45000,36.60000,3302000
11/05/2009,0000,36.75000,38.00000,36.60000,37.20000,4432000
11/06/2009,0000,37.90000,38.15000,36.35000,36.70000,2817000
11/09/2009,0000,37.20000,37.80000,36.70000,37.20000,3206000
11/10/2009,0000,37.20000,37.20000,36.20000,36.70000,3022000
11/11/2009,0000,36.70000,36.95000,36.40000,36.70000,1154000
11/12/2009,0000,36.95000,37.90000,36.95000,37.25000,4722000
11/13/2009,0000,37.50000,38.80000,37.20000,38.40000,5773000
11/16/2009,0000,38.80000,39.60000,38.50000,39.00000,4455000
11/17/2009,0000,39.00000,39.10000,37.55000,37.75000,3239000
11/18/2009,0000,38.00000,38.15000,37.50000,38.00000,1912000
11/19/2009,0000,38.00000,38.40000,37.65000,37.70000,2940000
11/20/2009,0000,37.70000,38.30000,37.50000,37.80000,1646000
11/23/2009,0000,38.00000,38.10000,37.60000,37.80000,1104000
11/24/2009,0000,38.30000,38.30000,37.80000,37.90000,1577000
11/25/2009,0000,38.00000,38.10000,37.40000,37.40000,1892000
11/26/2009,0000,37.40000,37.80000,37.40000,37.40000,972000
11/27/2009,0000,37.15000,37.15000,36.00000,36.10000,2276000
11/30/2009,0000,36.50000,36.90000,36.35000,36.90000,933000
12/01/2009,0000,37.00000,37.00000,36.35000,36.55000,1204000
12/02/2009,0000,36.80000,37.15000,36.75000,36.75000,1224000
12/03/2009,0000,36.75000,37.10000,36.55000,36.60000,960000
12/04/2009,0000,36.60000,37.90000,36.60000,37.40000,1831000
12/07/2009,0000,39.30000,40.00000,38.70000,40.00000,9883000
12/08/2009,0000,40.20000,40.60000,39.05000,39.50000,4107000
12/09/2009,0000,39.10000,39.90000,39.10000,39.70000,2640000
12/11/2009,0000,39.40000,39.90000,39.20000,39.70000,2276000
12/14/2009,0000,39.70000,39.95000,39.40000,39.70000,1518000
12/15/2009,0000,39.70000,41.50000,39.50000,40.90000,5632000
12/16/2009,0000,40.90000,40.90000,39.95000,40.05000,2177000
12/17/2009,0000,40.40000,40.60000,39.20000,39.90000,2354000
12/18/2009,0000,41.50000,41.90000,40.30000,40.35000,5653000
12/21/2009,0000,40.60000,40.60000,39.90000,40.50000,2254000
12/22/2009,0000,40.95000,41.30000,40.35000,40.40000,3138000
12/23/2009,0000,40.40000,40.75000,40.40000,40.60000,1413000
12/25/2009,0000,40.30000,41.10000,40.30000,40.55000,2392000
12/28/2009,0000,41.00000,41.15000,40.75000,40.75000,1618000
12/29/2009,0000,41.15000,41.30000,40.70000,41.00000,1585351
