DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,89.00000,93.60000,87.00000,89.50000,13868200
04/03/2007,0000,89.00000,93.90000,88.50000,91.60000,13856100
04/04/2007,0000,91.60000,91.60000,89.00000,89.10000,5306800
04/09/2007,0000,88.20000,88.90000,85.00000,85.00000,3784600
04/10/2007,0000,82.10000,85.00000,82.10000,83.90000,2927800
04/11/2007,0000,84.60000,84.60000,81.50000,84.00000,3632800
04/12/2007,0000,84.00000,86.50000,84.00000,86.10000,3554700
04/13/2007,0000,88.00000,89.80000,86.60000,86.60000,7200800
04/16/2007,0000,84.50000,84.50000,80.30000,80.50000,2999300
04/17/2007,0000,80.50000,80.90000,74.90000,75.10000,3653700
04/18/2007,0000,73.10000,80.30000,73.10000,80.30000,5210000
04/19/2007,0000,80.50000,83.00000,80.30000,82.80000,6271400
04/20/2007,0000,83.50000,85.90000,82.50000,84.00000,6926900
04/23/2007,0000,85.00000,85.50000,81.50000,83.00000,3125800
04/24/2007,0000,83.90000,85.80000,83.00000,83.00000,4296100
04/25/2007,0000,83.00000,84.00000,82.00000,82.00000,1665200
04/26/2007,0000,83.60000,83.70000,81.50000,81.90000,1807000
04/27/2007,0000,82.00000,82.40000,80.50000,81.00000,1356100
04/30/2007,0000,81.00000,81.60000,77.00000,78.10000,1789400
05/02/2007,0000,77.00000,78.80000,76.10000,77.20000,1777300
05/03/2007,0000,77.60000,79.20000,76.00000,79.00000,2247000
05/04/2007,0000,80.80000,81.70000,79.20000,79.20000,1934600
05/07/2007,0000,80.00000,80.00000,78.00000,78.00000,1485900
05/08/2007,0000,78.20000,80.10000,77.50000,79.10000,1616800
05/09/2007,0000,79.10000,80.00000,78.20000,78.30000,833700
05/10/2007,0000,78.50000,81.20000,78.00000,80.50000,2606600
05/11/2007,0000,80.50000,84.50000,79.50000,83.00000,5459700
05/14/2007,0000,83.50000,84.40000,81.80000,82.00000,2143600
05/15/2007,0000,82.00000,82.90000,80.20000,80.20000,1159200
05/16/2007,0000,80.70000,81.90000,80.30000,80.30000,1054700
05/17/2007,0000,80.60000,81.90000,80.60000,80.60000,907300
05/18/2007,0000,82.00000,83.70000,82.00000,83.30000,3738400
05/21/2007,0000,84.00000,84.50000,81.60000,82.10000,2346000
05/22/2007,0000,83.60000,84.00000,82.20000,82.30000,1880700
05/23/2007,0000,83.00000,83.00000,81.20000,81.30000,1342900
05/24/2007,0000,81.50000,83.00000,81.30000,81.80000,1542000
05/25/2007,0000,81.80000,87.50000,81.80000,87.50000,8841800
05/28/2007,0000,88.90000,90.40000,87.20000,87.50000,8236900
05/29/2007,0000,88.00000,92.00000,88.00000,89.00000,6819200
05/30/2007,0000,89.00000,89.40000,86.60000,88.40000,2966300
05/31/2007,0000,90.80000,91.00000,88.80000,89.60000,3230300
06/01/2007,0000,90.80000,90.80000,87.90000,88.00000,3056500
06/04/2007,0000,88.90000,90.50000,88.00000,89.00000,3385400
06/05/2007,0000,90.40000,90.40000,88.00000,88.00000,1831200
06/06/2007,0000,89.00000,90.00000,87.00000,87.30000,2757300
06/07/2007,0000,87.00000,88.60000,86.80000,87.80000,1647600
06/08/2007,0000,88.10000,89.20000,87.50000,87.90000,1911500
06/11/2007,0000,87.50000,87.50000,86.00000,86.00000,1786100
06/12/2007,0000,86.90000,87.50000,86.20000,87.30000,1526600
06/13/2007,0000,88.20000,88.20000,85.60000,86.00000,1526600
06/14/2007,0000,86.80000,87.30000,84.50000,85.00000,1253800
06/15/2007,0000,86.00000,86.00000,84.10000,84.10000,1180100
06/20/2007,0000,85.40000,89.00000,85.30000,87.50000,3448000
06/21/2007,0000,88.30000,88.50000,86.00000,86.30000,1463900
06/22/2007,0000,86.80000,90.40000,86.70000,87.20000,4517100
06/25/2007,0000,90.00000,91.00000,88.00000,88.00000,3819800
06/26/2007,0000,88.60000,88.70000,86.30000,88.00000,2214000
06/27/2007,0000,88.00000,88.20000,86.50000,86.50000,1273600
06/28/2007,0000,87.00000,87.90000,86.00000,86.00000,1131700
06/29/2007,0000,86.50000,87.50000,85.60000,86.00000,1819100
07/02/2007,0000,87.00000,90.10000,86.30000,88.00000,5060500
07/03/2007,0000,88.80000,90.80000,88.20000,88.50000,5569700
07/04/2007,0000,89.50000,90.00000,87.10000,87.40000,2485700
07/05/2007,0000,87.60000,89.80000,87.10000,88.00000,2762800
07/06/2007,0000,89.00000,94.10000,88.60000,94.10000,5678600
07/09/2007,0000,100.50000,100.50000,100.50000,100.50000,1412200
07/10/2007,0000,107.50000,107.50000,107.50000,107.50000,1099800
07/11/2007,0000,115.00000,115.00000,113.00000,115.00000,5247400
07/12/2007,0000,123.00000,123.00000,111.00000,116.00000,16972100
07/13/2007,0000,121.00000,124.00000,113.00000,124.00000,7495600
07/16/2007,0000,127.50000,132.00000,123.00000,131.00000,10391500
07/17/2007,0000,131.00000,131.00000,124.50000,125.50000,4192700
07/18/2007,0000,126.00000,133.00000,125.00000,126.00000,5577400
07/19/2007,0000,128.00000,132.00000,127.50000,128.50000,6909300
07/20/2007,0000,133.00000,133.00000,128.00000,129.00000,5598300
07/23/2007,0000,129.00000,138.00000,128.00000,138.00000,7271200
07/24/2007,0000,142.50000,147.50000,138.50000,144.00000,9007900
07/25/2007,0000,141.50000,154.00000,139.00000,154.00000,7772700
07/26/2007,0000,164.50000,164.50000,147.00000,158.00000,7176600
07/27/2007,0000,150.00000,164.00000,150.00000,150.50000,5984400
07/31/2007,0000,156.00000,158.50000,152.00000,153.50000,2553900
08/01/2007,0000,156.00000,158.00000,144.00000,147.00000,3983700
08/02/2007,0000,139.50000,139.50000,122.50000,126.50000,6158000
08/03/2007,0000,126.50000,129.00000,118.00000,118.00000,3405000
08/06/2007,0000,110.00000,113.00000,110.00000,110.00000,1478000
08/07/2007,0000,111.00000,115.00000,106.50000,108.00000,4779000
08/08/2007,0000,110.00000,115.50000,110.00000,115.50000,1673000
08/09/2007,0000,123.50000,123.50000,119.00000,123.50000,6257000
08/10/2007,0000,115.00000,122.50000,115.00000,120.00000,2477000
08/13/2007,0000,118.00000,123.00000,112.00000,112.00000,2638000
08/14/2007,0000,110.00000,111.00000,104.50000,105.50000,2269000
08/15/2007,0000,100.50000,109.50000,100.50000,105.50000,4222000
08/16/2007,0000,105.50000,109.00000,101.00000,104.00000,6295000
08/17/2007,0000,104.00000,108.00000,96.80000,102.00000,6822000
08/20/2007,0000,108.50000,109.00000,106.00000,107.00000,4457000
08/21/2007,0000,99.60000,102.00000,99.60000,99.60000,2098000
08/22/2007,0000,92.70000,94.80000,92.70000,92.70000,901000
08/23/2007,0000,92.70000,97.60000,90.10000,96.20000,6759000
08/24/2007,0000,92.10000,96.00000,89.70000,89.90000,2986000
08/27/2007,0000,87.50000,89.90000,83.70000,83.70000,3293000
08/28/2007,0000,77.90000,79.80000,77.90000,77.90000,1304000
08/29/2007,0000,72.50000,72.50000,72.50000,72.50000,781000
08/30/2007,0000,72.50000,77.50000,72.50000,77.50000,8059000
08/31/2007,0000,78.50000,78.50000,75.10000,76.10000,6026000
09/03/2007,0000,76.30000,79.00000,76.30000,78.00000,3830000
09/04/2007,0000,79.00000,79.30000,72.60000,76.10000,2698000
09/05/2007,0000,77.20000,77.90000,75.00000,75.80000,2245000
09/06/2007,0000,75.80000,79.90000,75.80000,78.30000,3436000
09/07/2007,0000,78.90000,81.70000,78.30000,79.00000,4026000
09/10/2007,0000,77.50000,83.70000,77.40000,83.00000,4516000
09/11/2007,0000,83.00000,84.50000,81.20000,81.60000,2576000
09/12/2007,0000,83.30000,83.80000,81.60000,81.60000,2132000
09/13/2007,0000,83.50000,84.00000,80.60000,81.00000,1992000
09/14/2007,0000,81.50000,83.40000,80.10000,80.30000,1870000
09/17/2007,0000,80.20000,80.30000,76.00000,76.60000,1609000
09/19/2007,0000,78.10000,79.20000,76.00000,76.10000,2659000
09/20/2007,0000,76.30000,78.00000,70.80000,70.90000,2892000
09/21/2007,0000,70.00000,72.00000,68.20000,72.00000,1764000
09/26/2007,0000,72.40000,72.50000,70.30000,70.60000,1225000
09/27/2007,0000,71.00000,74.40000,69.30000,74.10000,2643000
09/28/2007,0000,76.50000,79.20000,75.60000,79.20000,2876000
10/01/2007,0000,86.00000,88.80000,84.00000,85.00000,6748000
10/02/2007,0000,86.00000,87.00000,83.00000,83.10000,2607000
10/03/2007,0000,82.50000,88.90000,81.60000,88.90000,8446000
10/04/2007,0000,88.40000,89.80000,87.50000,87.70000,5149000
10/05/2007,0000,88.80000,90.60000,85.50000,85.50000,3385000
10/08/2007,0000,87.00000,87.00000,82.00000,83.90000,2019000
10/09/2007,0000,83.00000,83.80000,80.60000,81.10000,1415000
10/11/2007,0000,83.80000,86.70000,81.40000,86.70000,4289000
10/12/2007,0000,80.70000,80.70000,80.70000,80.70000,680000
10/15/2007,0000,75.10000,78.00000,75.10000,75.50000,5453000
10/16/2007,0000,74.80000,77.50000,74.80000,77.50000,3731000
10/17/2007,0000,78.40000,80.00000,76.20000,76.20000,2983000
10/18/2007,0000,77.00000,80.50000,76.20000,79.60000,3906000
10/19/2007,0000,80.50000,81.10000,78.60000,79.60000,2419000
10/22/2007,0000,76.50000,80.30000,76.50000,78.00000,2034000
10/23/2007,0000,78.60000,79.00000,77.30000,78.00000,1679000
10/24/2007,0000,78.20000,79.00000,76.50000,76.50000,1180000
10/25/2007,0000,77.90000,79.00000,76.60000,76.60000,1097000
10/26/2007,0000,78.60000,78.60000,76.50000,76.90000,942000
10/29/2007,0000,78.00000,78.50000,77.00000,77.00000,870000
10/30/2007,0000,77.90000,77.90000,72.00000,72.50000,1389000
10/31/2007,0000,71.60000,72.40000,70.00000,70.80000,1255000
11/01/2007,0000,71.30000,72.00000,69.60000,69.80000,1265000
11/02/2007,0000,69.00000,69.50000,65.00000,65.30000,1308000
11/05/2007,0000,65.00000,65.70000,60.80000,61.70000,1497000
11/06/2007,0000,61.70000,63.50000,59.20000,61.80000,1826000
11/07/2007,0000,62.70000,65.00000,62.10000,62.10000,2136000
11/08/2007,0000,60.00000,61.00000,57.80000,57.80000,1470000
11/09/2007,0000,57.00000,57.80000,53.80000,53.80000,1706000
11/12/2007,0000,50.10000,50.10000,50.10000,50.10000,403000
11/13/2007,0000,46.60000,50.10000,46.60000,49.50000,3094000
11/14/2007,0000,50.10000,51.60000,47.10000,49.95000,4746000
11/15/2007,0000,49.95000,53.40000,49.95000,53.30000,6625000
11/16/2007,0000,51.00000,52.50000,50.50000,51.20000,2318000
11/19/2007,0000,52.50000,52.70000,49.60000,49.90000,1666000
11/20/2007,0000,48.00000,50.50000,47.30000,50.30000,1216000
11/21/2007,0000,51.50000,53.80000,51.10000,53.80000,4195000
11/22/2007,0000,51.20000,52.90000,50.70000,51.30000,2309000
11/23/2007,0000,51.60000,53.00000,50.20000,50.20000,1687000
11/26/2007,0000,51.30000,53.70000,51.00000,51.50000,5486000
11/27/2007,0000,50.70000,50.90000,48.10000,49.80000,1805000
11/28/2007,0000,50.80000,50.80000,48.00000,48.00000,1311000
11/29/2007,0000,48.50000,50.50000,45.00000,45.50000,2368000
11/30/2007,0000,46.00000,47.60000,45.30000,47.30000,2586000
12/03/2007,0000,47.30000,49.50000,47.00000,49.20000,2414000
12/04/2007,0000,49.60000,51.80000,49.30000,51.40000,4453000
12/05/2007,0000,51.90000,52.90000,50.50000,51.60000,2684000
12/06/2007,0000,52.00000,52.50000,50.30000,50.80000,3367000
12/07/2007,0000,51.60000,52.30000,50.60000,50.60000,1541000
12/10/2007,0000,50.60000,50.60000,48.70000,48.70000,1027000
12/11/2007,0000,49.00000,49.60000,48.00000,48.70000,1296000
12/12/2007,0000,48.00000,50.50000,47.70000,48.70000,2587000
12/13/2007,0000,49.70000,50.20000,47.30000,47.30000,1862000
12/14/2007,0000,46.30000,47.70000,44.50000,44.50000,1578000
12/17/2007,0000,44.00000,45.40000,41.40000,41.40000,1400000
12/18/2007,0000,38.80000,43.00000,38.55000,40.00000,2037000
12/19/2007,0000,40.50000,42.50000,40.50000,41.60000,921000
12/20/2007,0000,41.70000,42.10000,38.70000,38.70000,991000
12/21/2007,0000,38.70000,39.80000,36.60000,37.20000,1263000
12/24/2007,0000,38.80000,39.80000,38.05000,39.80000,2625000
12/25/2007,0000,40.00000,41.95000,40.00000,41.90000,4079000
12/26/2007,0000,41.80000,42.50000,40.90000,41.90000,2394000
12/27/2007,0000,42.30000,44.80000,42.30000,44.80000,2262000
12/28/2007,0000,41.70000,43.20000,41.70000,42.10000,5491000
12/31/2007,0000,41.50000,42.00000,40.00000,41.30000,2083000
01/02/2008,0000,41.30000,43.00000,41.00000,41.10000,3159000
01/03/2008,0000,40.50000,41.80000,40.50000,40.65000,1960000
01/04/2008,0000,41.15000,42.00000,41.00000,41.00000,1851000
01/07/2008,0000,40.50000,40.60000,38.15000,38.15000,1378000
01/08/2008,0000,38.15000,39.50000,37.25000,37.80000,1195000
01/09/2008,0000,35.20000,37.80000,35.20000,37.30000,1246000
01/10/2008,0000,37.50000,38.65000,37.50000,37.60000,1172000
01/11/2008,0000,35.00000,36.00000,35.00000,35.00000,3356000
01/14/2008,0000,34.80000,34.80000,32.55000,32.55000,1469000
01/15/2008,0000,31.50000,33.30000,30.60000,31.50000,3698000
01/16/2008,0000,30.00000,30.90000,29.30000,29.30000,2012000
01/17/2008,0000,29.30000,30.30000,28.00000,28.55000,2275000
01/18/2008,0000,27.50000,29.55000,27.05000,29.30000,1966000
01/21/2008,0000,29.30000,31.35000,29.30000,31.35000,2522000
01/22/2008,0000,29.90000,30.50000,29.20000,29.20000,1450000
01/23/2008,0000,29.50000,30.20000,27.20000,27.20000,1718000
01/24/2008,0000,26.50000,27.80000,25.30000,25.30000,1954000
01/25/2008,0000,25.50000,27.05000,25.00000,27.05000,3228000
01/28/2008,0000,27.05000,27.10000,25.85000,26.05000,1163000
01/29/2008,0000,26.50000,27.00000,25.50000,25.65000,1259000
01/30/2008,0000,25.80000,27.30000,25.65000,26.30000,1935000
01/31/2008,0000,26.30000,26.95000,25.50000,25.65000,1388000
02/01/2008,0000,26.20000,26.60000,26.00000,26.60000,867000
02/12/2008,0000,26.80000,27.60000,26.40000,26.50000,1413000
02/13/2008,0000,26.50000,26.90000,24.70000,25.05000,1039000
02/14/2008,0000,25.10000,26.80000,25.10000,26.80000,1458000
02/15/2008,0000,26.80000,28.65000,26.30000,28.65000,3031000
02/18/2008,0000,29.40000,30.65000,29.00000,30.65000,3362000
02/19/2008,0000,31.90000,32.25000,30.60000,31.15000,4337000
02/20/2008,0000,31.80000,32.75000,31.05000,31.80000,3442000
02/21/2008,0000,32.40000,34.00000,32.40000,34.00000,3289000
02/22/2008,0000,33.50000,34.00000,32.00000,34.00000,2435000
02/25/2008,0000,35.40000,35.80000,34.25000,34.50000,2554000
02/26/2008,0000,35.00000,35.20000,33.10000,33.30000,2493000
02/27/2008,0000,34.50000,34.50000,33.35000,33.50000,1558000
02/29/2008,0000,33.60000,35.80000,33.60000,35.80000,3070000
03/03/2008,0000,35.00000,37.05000,34.30000,36.50000,2970000
03/04/2008,0000,37.10000,38.70000,37.10000,38.30000,2835000
03/05/2008,0000,38.70000,38.90000,37.10000,37.70000,1863000
03/06/2008,0000,40.20000,40.20000,38.90000,39.60000,2209000
03/07/2008,0000,39.30000,40.80000,39.10000,40.65000,2650000
03/10/2008,0000,41.00000,42.00000,40.65000,40.80000,2537000
03/11/2008,0000,40.80000,41.80000,39.00000,41.00000,2280000
03/12/2008,0000,42.15000,42.80000,41.00000,41.45000,2332000
03/13/2008,0000,41.80000,41.95000,39.30000,39.50000,1785000
03/14/2008,0000,39.90000,40.50000,37.20000,38.20000,1794000
03/18/2008,0000,33.50000,35.55000,33.50000,35.30000,1101000
03/19/2008,0000,36.10000,37.75000,36.10000,37.75000,2485000
03/20/2008,0000,37.00000,37.75000,36.60000,37.55000,1384000
03/21/2008,0000,38.75000,38.85000,37.95000,38.40000,1765000
03/25/2008,0000,41.00000,42.10000,40.50000,41.40000,2832000
03/26/2008,0000,42.00000,43.10000,41.50000,42.00000,3091000
03/27/2008,0000,42.50000,42.80000,41.20000,41.35000,1554000
03/28/2008,0000,41.50000,42.50000,41.50000,42.25000,1344000
03/31/2008,0000,42.00000,43.00000,42.00000,42.80000,1182000
04/01/2008,0000,42.90000,43.80000,41.40000,41.80000,1926000
04/02/2008,0000,42.30000,43.00000,42.05000,42.25000,807000
04/03/2008,0000,42.30000,43.50000,42.25000,43.00000,1336000
04/07/2008,0000,44.00000,44.70000,43.50000,44.40000,1059000
04/08/2008,0000,44.40000,44.70000,43.00000,43.30000,814000
04/09/2008,0000,43.30000,43.75000,42.60000,42.60000,756000
04/10/2008,0000,42.90000,45.00000,42.90000,44.05000,2766000
04/11/2008,0000,44.50000,44.70000,43.30000,43.90000,1410000
04/14/2008,0000,43.00000,43.40000,42.00000,42.30000,1087000
04/15/2008,0000,42.30000,43.60000,42.30000,42.50000,1072000
04/16/2008,0000,43.50000,43.85000,42.30000,42.65000,877000
04/17/2008,0000,43.50000,43.80000,42.75000,43.00000,1155000
04/18/2008,0000,43.00000,43.00000,41.50000,41.60000,950000
04/21/2008,0000,42.80000,42.80000,41.80000,42.10000,727000
04/22/2008,0000,42.35000,43.00000,41.90000,43.00000,606000
04/23/2008,0000,43.50000,44.45000,43.00000,43.65000,2170000
04/24/2008,0000,44.00000,44.80000,43.30000,43.30000,1361000
04/25/2008,0000,43.40000,43.95000,42.50000,42.50000,904000
04/28/2008,0000,42.50000,43.50000,42.00000,42.00000,1011000
04/29/2008,0000,42.00000,42.80000,41.25000,41.40000,893000
04/30/2008,0000,41.40000,41.50000,40.40000,40.80000,671000
05/02/2008,0000,41.00000,41.60000,39.80000,40.00000,816000
05/05/2008,0000,40.10000,40.85000,39.05000,39.95000,973000
05/06/2008,0000,40.00000,40.70000,39.90000,39.90000,816000
05/07/2008,0000,40.20000,42.60000,40.20000,41.80000,1791000
05/08/2008,0000,42.30000,43.60000,42.00000,42.35000,1971000
05/09/2008,0000,42.60000,43.90000,42.00000,42.70000,2042000
05/12/2008,0000,42.75000,43.20000,41.25000,41.50000,788000
05/13/2008,0000,40.65000,41.80000,40.65000,41.80000,646000
05/14/2008,0000,42.25000,43.30000,42.05000,42.30000,1266000
05/15/2008,0000,42.85000,42.85000,41.75000,42.10000,861000
05/16/2008,0000,41.85000,43.00000,41.85000,42.10000,795000
05/19/2008,0000,42.10000,42.60000,41.80000,42.00000,714000
05/20/2008,0000,42.10000,42.45000,41.00000,41.00000,663000
05/21/2008,0000,41.50000,41.80000,40.25000,40.90000,533000
05/22/2008,0000,40.90000,42.30000,40.90000,41.35000,868000
05/23/2008,0000,41.50000,41.80000,39.80000,39.80000,742000
05/26/2008,0000,39.05000,39.70000,37.20000,37.20000,802000
05/27/2008,0000,37.20000,37.85000,36.80000,37.85000,609000
05/28/2008,0000,38.20000,38.20000,37.10000,37.70000,414000
05/29/2008,0000,37.70000,38.60000,37.50000,37.70000,368000
05/30/2008,0000,37.70000,37.70000,36.50000,37.70000,692000
06/02/2008,0000,36.80000,38.10000,36.80000,37.90000,302000
06/03/2008,0000,37.80000,37.80000,37.00000,37.00000,174000
06/04/2008,0000,37.00000,37.30000,36.50000,37.00000,371000
06/05/2008,0000,37.00000,37.80000,36.90000,37.60000,256000
06/06/2008,0000,38.00000,38.40000,37.55000,37.60000,420000
06/10/2008,0000,38.60000,38.60000,37.00000,37.00000,370000
06/11/2008,0000,36.60000,37.10000,35.60000,35.65000,302000
06/12/2008,0000,35.00000,35.65000,33.20000,33.30000,426000
06/13/2008,0000,33.00000,33.70000,31.90000,33.50000,490000
06/16/2008,0000,33.50000,34.30000,33.00000,33.20000,302000
06/17/2008,0000,33.20000,33.40000,32.50000,33.20000,270000
06/18/2008,0000,33.00000,34.00000,32.85000,33.20000,337000
06/19/2008,0000,33.00000,33.95000,32.25000,33.45000,385000
06/20/2008,0000,33.45000,33.50000,32.25000,32.60000,236000
06/23/2008,0000,30.95000,32.60000,30.95000,32.40000,275000
06/24/2008,0000,32.40000,34.40000,32.10000,32.10000,819000
06/25/2008,0000,31.70000,32.10000,31.30000,32.00000,328000
06/26/2008,0000,32.00000,32.20000,31.50000,32.00000,370000
06/27/2008,0000,31.40000,31.40000,29.80000,30.00000,542000
06/30/2008,0000,30.00000,30.00000,27.90000,27.90000,563000
07/01/2008,0000,25.95000,26.55000,25.95000,25.95000,993000
07/02/2008,0000,24.15000,27.40000,24.15000,25.90000,1117000
07/03/2008,0000,25.20000,27.70000,25.20000,27.70000,1234000
07/04/2008,0000,29.60000,29.60000,29.40000,29.60000,1058000
07/07/2008,0000,30.40000,30.45000,29.10000,30.00000,1442000
07/08/2008,0000,30.00000,30.75000,29.00000,29.00000,912000
07/09/2008,0000,29.65000,30.50000,28.60000,28.60000,814000
07/10/2008,0000,28.00000,28.80000,27.20000,28.10000,524000
07/11/2008,0000,28.80000,30.05000,28.30000,30.05000,938000
07/14/2008,0000,31.70000,32.15000,31.00000,32.10000,1710000
07/15/2008,0000,32.00000,33.85000,31.60000,32.00000,2500000
07/16/2008,0000,31.00000,32.00000,29.80000,29.80000,1115000
07/17/2008,0000,30.80000,30.80000,28.80000,29.15000,1369000
07/18/2008,0000,29.50000,29.50000,27.15000,27.15000,781000
07/21/2008,0000,28.00000,28.95000,26.90000,28.60000,765000
07/22/2008,0000,29.50000,29.50000,28.60000,29.00000,637000
07/23/2008,0000,29.20000,30.25000,28.75000,30.00000,1370000
07/24/2008,0000,30.40000,32.00000,29.75000,31.95000,970000
07/25/2008,0000,31.05000,31.40000,29.85000,30.55000,759000
07/29/2008,0000,30.20000,30.55000,29.35000,29.35000,253000
07/30/2008,0000,29.60000,30.00000,28.00000,28.00000,646000
07/31/2008,0000,28.35000,28.65000,27.20000,27.40000,2046000
08/01/2008,0000,25.60000,26.75000,25.60000,26.75000,576000
08/04/2008,0000,26.75000,27.55000,26.55000,26.75000,711000
08/05/2008,0000,27.10000,27.10000,24.90000,25.10000,722000
08/06/2008,0000,25.50000,25.95000,24.80000,25.50000,980000
08/07/2008,0000,26.00000,26.60000,25.40000,25.90000,1073000
08/08/2008,0000,26.00000,27.60000,25.60000,27.30000,998000
08/11/2008,0000,27.85000,28.45000,27.30000,28.35000,604000
08/12/2008,0000,28.35000,28.35000,27.10000,27.50000,605000
08/13/2008,0000,27.50000,28.15000,27.20000,27.50000,469000
08/14/2008,0000,27.95000,29.40000,27.80000,29.40000,1720000
08/15/2008,0000,29.70000,29.95000,27.35000,28.95000,1412000
08/18/2008,0000,28.70000,28.80000,27.35000,27.45000,406000
08/19/2008,0000,26.75000,27.95000,26.75000,27.00000,416000
08/20/2008,0000,27.70000,27.70000,26.80000,26.95000,493000
08/21/2008,0000,26.95000,27.90000,26.20000,26.20000,706000
08/22/2008,0000,27.00000,27.00000,25.40000,25.40000,657000
08/25/2008,0000,25.40000,25.95000,25.20000,25.40000,530000
08/26/2008,0000,25.10000,25.60000,25.00000,25.60000,267000
08/27/2008,0000,25.60000,26.45000,25.40000,25.95000,794000
08/28/2008,0000,26.35000,26.85000,26.00000,26.00000,482000
08/29/2008,0000,26.00000,26.40000,25.50000,25.70000,309000
09/01/2008,0000,25.40000,25.95000,24.50000,25.20000,445000
09/02/2008,0000,25.25000,25.40000,24.80000,25.20000,528000
09/03/2008,0000,25.00000,25.00000,23.45000,23.45000,531000
09/04/2008,0000,21.85000,22.80000,21.85000,21.85000,819000
09/05/2008,0000,20.35000,20.35000,20.35000,20.35000,420000
09/08/2008,0000,19.00000,21.30000,19.00000,21.10000,2366000
09/09/2008,0000,20.80000,20.80000,19.65000,19.65000,814000
09/10/2008,0000,18.30000,19.30000,18.30000,18.60000,1438000
09/11/2008,0000,18.30000,18.95000,17.80000,18.00000,783000
09/12/2008,0000,17.60000,18.60000,16.75000,17.60000,1042000
09/15/2008,0000,17.15000,17.15000,16.40000,16.40000,796000
09/16/2008,0000,15.30000,15.30000,15.30000,15.30000,112000
09/17/2008,0000,14.25000,15.30000,14.25000,14.25000,1258000
09/18/2008,0000,13.30000,13.30000,13.30000,13.30000,131000
09/19/2008,0000,12.80000,14.20000,12.80000,14.20000,1700000
09/22/2008,0000,15.10000,15.15000,14.80000,15.15000,771000
09/23/2008,0000,15.35000,16.20000,15.35000,16.20000,780000
09/24/2008,0000,17.30000,17.30000,16.95000,17.30000,1164000
09/25/2008,0000,17.80000,18.50000,17.40000,18.10000,4766000
09/26/2008,0000,18.45000,18.45000,16.90000,16.90000,2253000
09/30/2008,0000,15.75000,15.75000,15.75000,15.75000,208000
10/01/2008,0000,16.80000,16.85000,16.60000,16.85000,889000
10/02/2008,0000,17.30000,18.00000,17.10000,18.00000,1689000
10/03/2008,0000,17.80000,19.25000,17.00000,19.25000,2321000
10/06/2008,0000,18.50000,20.55000,18.50000,20.05000,2871000
10/07/2008,0000,18.70000,20.05000,18.65000,19.40000,2063000
10/08/2008,0000,18.25000,18.95000,18.05000,18.05000,971000
10/09/2008,0000,17.20000,18.80000,16.80000,17.00000,1304000
10/13/2008,0000,16.45000,16.60000,16.45000,16.45000,246000
10/14/2008,0000,17.60000,17.60000,17.10000,17.60000,725000
10/15/2008,0000,17.80000,18.50000,17.20000,18.50000,999000
10/16/2008,0000,17.90000,18.45000,17.90000,17.90000,810000
10/17/2008,0000,18.20000,18.30000,17.30000,17.30000,697000
10/20/2008,0000,16.70000,18.00000,16.70000,17.90000,720000
10/21/2008,0000,18.10000,19.15000,18.10000,18.40000,1551000
10/22/2008,0000,17.80000,18.40000,17.80000,17.80000,778000
10/23/2008,0000,17.20000,17.20000,17.20000,17.20000,77000
10/24/2008,0000,16.60000,16.60000,16.60000,16.60000,196000
10/27/2008,0000,15.45000,16.20000,15.45000,15.45000,579000
10/28/2008,0000,14.40000,15.40000,14.40000,15.00000,945000
10/29/2008,0000,16.00000,16.00000,13.95000,13.95000,1281000
10/30/2008,0000,14.55000,14.90000,13.50000,14.90000,1105000
10/31/2008,0000,14.80000,14.90000,14.10000,14.50000,817000
11/03/2008,0000,15.20000,15.50000,14.60000,15.50000,854000
11/04/2008,0000,15.85000,16.55000,15.60000,16.55000,1699000
11/05/2008,0000,17.65000,17.70000,17.20000,17.70000,785000
11/06/2008,0000,16.70000,16.90000,16.50000,16.50000,1318000
11/07/2008,0000,15.35000,17.05000,15.35000,17.00000,1083000
11/10/2008,0000,17.00000,17.00000,15.85000,15.90000,747000
11/11/2008,0000,15.65000,15.75000,14.95000,15.05000,484000
11/12/2008,0000,14.80000,15.90000,14.60000,15.20000,486000
11/13/2008,0000,14.50000,14.60000,14.15000,14.15000,671000
11/14/2008,0000,15.00000,15.10000,14.50000,14.70000,896000
11/17/2008,0000,14.20000,14.20000,13.70000,13.80000,962000
11/18/2008,0000,13.60000,13.60000,12.85000,12.90000,652000
11/19/2008,0000,13.20000,13.40000,12.50000,13.25000,570000
11/20/2008,0000,12.75000,13.80000,12.35000,12.40000,616000
11/21/2008,0000,11.55000,12.70000,11.55000,12.50000,2268000
11/24/2008,0000,12.20000,12.20000,11.65000,11.65000,1238000
11/25/2008,0000,12.10000,12.45000,12.10000,12.45000,1593000
11/26/2008,0000,12.30000,12.95000,11.90000,12.60000,1017000
11/27/2008,0000,13.15000,13.40000,12.80000,13.20000,1157000
11/28/2008,0000,13.50000,13.65000,13.05000,13.50000,1233000
12/01/2008,0000,13.60000,14.15000,13.50000,13.55000,928000
12/02/2008,0000,12.65000,12.90000,12.65000,12.65000,502000
12/03/2008,0000,12.50000,12.90000,11.80000,11.80000,843000
12/04/2008,0000,12.00000,12.55000,11.60000,11.80000,1056000
12/05/2008,0000,11.40000,11.75000,11.05000,11.30000,880000
12/08/2008,0000,11.30000,12.05000,11.30000,12.05000,1002000
12/09/2008,0000,12.35000,12.75000,12.20000,12.20000,1182000
12/10/2008,0000,12.20000,13.05000,12.20000,13.05000,1567000
12/11/2008,0000,13.50000,13.80000,13.05000,13.05000,1689000
12/12/2008,0000,13.20000,13.95000,12.70000,13.30000,4429000
12/15/2008,0000,13.70000,14.20000,13.40000,14.20000,2954000
12/16/2008,0000,14.20000,14.30000,13.30000,13.45000,1565000
12/17/2008,0000,13.85000,13.95000,13.20000,13.40000,1474000
12/18/2008,0000,13.40000,13.60000,13.05000,13.60000,775000
12/19/2008,0000,13.30000,14.20000,13.20000,14.20000,1431000
12/22/2008,0000,14.20000,14.65000,13.70000,13.80000,1925000
12/23/2008,0000,14.30000,14.30000,12.90000,13.80000,1992000
12/24/2008,0000,13.20000,13.80000,13.00000,13.00000,553000
12/25/2008,0000,13.30000,13.35000,12.80000,13.10000,783000
12/26/2008,0000,13.50000,14.00000,13.20000,14.00000,3188000
12/29/2008,0000,14.00000,14.50000,13.50000,14.00000,3902000
12/30/2008,0000,14.40000,14.75000,14.00000,14.50000,2819000
12/31/2008,0000,14.50000,15.00000,14.30000,14.30000,2302000
01/05/2009,0000,14.90000,15.00000,14.70000,14.75000,1960000
01/06/2009,0000,14.90000,15.15000,14.40000,14.40000,2065000
01/07/2009,0000,14.70000,14.95000,14.50000,14.70000,1880000
01/08/2009,0000,14.35000,14.35000,13.70000,13.70000,1478000
01/09/2009,0000,13.70000,14.00000,13.50000,13.70000,611000
01/12/2009,0000,13.45000,13.85000,13.35000,13.35000,580000
01/13/2009,0000,13.25000,13.45000,13.20000,13.40000,352000
01/14/2009,0000,13.70000,14.00000,13.65000,13.70000,635000
01/15/2009,0000,13.25000,13.40000,12.80000,12.85000,584000
01/16/2009,0000,13.15000,13.15000,13.15000,13.15000,380000
01/19/2009,0000,12.85000,13.15000,12.80000,12.95000,416000
01/20/2009,0000,12.95000,13.00000,12.50000,12.50000,401000
01/21/2009,0000,12.35000,12.50000,12.05000,12.10000,570000
02/02/2009,0000,12.10000,12.60000,12.10000,12.45000,387000
02/03/2009,0000,12.40000,13.10000,12.40000,13.10000,592000
02/04/2009,0000,13.40000,13.40000,12.80000,13.05000,339000
02/05/2009,0000,12.50000,13.05000,12.50000,13.00000,196000
02/06/2009,0000,13.40000,13.60000,13.15000,13.20000,648000
02/09/2009,0000,13.25000,13.95000,13.25000,13.55000,1192000
02/10/2009,0000,13.55000,13.70000,13.25000,13.25000,591000
02/11/2009,0000,13.10000,13.60000,12.85000,13.60000,707000
02/12/2009,0000,13.50000,13.70000,12.85000,12.95000,553000
02/13/2009,0000,12.95000,13.60000,12.95000,13.45000,556000
02/16/2009,0000,13.70000,14.35000,13.55000,14.35000,2266000
02/17/2009,0000,14.30000,14.30000,13.60000,13.70000,914000
02/18/2009,0000,13.20000,13.50000,13.00000,13.25000,523000
02/19/2009,0000,13.30000,13.80000,13.20000,13.60000,859000
02/20/2009,0000,13.60000,14.10000,13.40000,13.85000,1540000
02/23/2009,0000,13.70000,13.75000,13.30000,13.55000,395000
02/24/2009,0000,13.30000,13.55000,13.30000,13.35000,255000
02/25/2009,0000,13.55000,14.25000,13.55000,14.15000,2278000
02/26/2009,0000,13.80000,13.95000,13.65000,13.85000,889000
02/27/2009,0000,13.95000,14.25000,13.90000,14.15000,1025000
03/02/2009,0000,13.90000,14.15000,13.50000,13.55000,609000
03/03/2009,0000,13.20000,13.75000,13.20000,13.55000,467000
03/04/2009,0000,13.95000,14.45000,13.70000,14.45000,1159000
03/05/2009,0000,15.00000,15.00000,14.40000,14.40000,1489000
03/06/2009,0000,14.30000,14.70000,14.05000,14.50000,902000
03/09/2009,0000,14.60000,15.50000,14.50000,15.50000,2528000
03/10/2009,0000,15.75000,16.55000,15.60000,16.50000,3126000
03/11/2009,0000,16.65000,16.90000,16.00000,16.00000,2940000
03/12/2009,0000,15.85000,16.45000,15.85000,16.15000,1145000
03/13/2009,0000,16.80000,17.15000,16.45000,16.65000,1562000
03/16/2009,0000,17.10000,17.70000,16.80000,17.40000,1496000
03/17/2009,0000,17.70000,17.70000,16.40000,17.30000,1068000
03/18/2009,0000,17.60000,18.50000,17.50000,18.50000,2790000
03/19/2009,0000,18.95000,19.75000,18.95000,19.20000,3762000
03/20/2009,0000,19.60000,19.95000,18.70000,19.00000,3290000
03/23/2009,0000,19.20000,19.20000,18.50000,19.20000,1617000
03/24/2009,0000,19.75000,20.00000,19.00000,19.00000,1889000
03/25/2009,0000,19.90000,19.95000,19.20000,19.40000,1964000
03/26/2009,0000,19.40000,20.75000,19.40000,20.20000,3503000
03/27/2009,0000,21.00000,21.60000,21.00000,21.60000,3379000
03/30/2009,0000,21.60000,21.60000,20.10000,20.10000,2952000
03/31/2009,0000,19.60000,19.95000,19.30000,19.55000,1393000
04/01/2009,0000,20.90000,20.90000,20.90000,20.90000,533000
04/02/2009,0000,22.35000,22.35000,22.35000,22.35000,993000
04/03/2009,0000,23.90000,23.90000,23.30000,23.40000,6132000
04/06/2009,0000,23.40000,23.50000,22.50000,23.00000,1851000
04/07/2009,0000,22.95000,24.60000,22.70000,24.60000,4085000
04/08/2009,0000,24.50000,26.15000,24.10000,26.15000,3927000
04/09/2009,0000,27.10000,27.95000,27.10000,27.95000,2146000
04/10/2009,0000,29.90000,29.90000,29.25000,29.90000,3441000
04/13/2009,0000,31.80000,31.95000,29.10000,31.95000,2699000
04/14/2009,0000,31.60000,34.15000,30.50000,34.15000,2249000
04/15/2009,0000,33.50000,36.50000,33.20000,36.50000,2180000
04/16/2009,0000,39.05000,39.05000,38.50000,39.05000,3456000
04/17/2009,0000,41.00000,41.70000,36.35000,36.35000,6830000
04/20/2009,0000,34.50000,35.70000,33.85000,35.00000,4887000
04/21/2009,0000,33.00000,36.45000,33.00000,36.00000,5024000
04/22/2009,0000,36.15000,37.50000,35.10000,35.40000,4226000
04/23/2009,0000,35.00000,35.40000,32.95000,32.95000,3732000
04/24/2009,0000,33.10000,35.20000,32.15000,34.00000,6374000
04/27/2009,0000,34.50000,35.50000,31.70000,32.10000,3335000
04/28/2009,0000,32.10000,32.90000,29.90000,30.00000,2772000
04/29/2009,0000,27.90000,30.00000,27.90000,27.90000,2990000
04/30/2009,0000,29.30000,29.85000,28.50000,29.85000,2297000
05/04/2009,0000,31.90000,31.90000,30.60000,31.90000,3234000
05/05/2009,0000,32.70000,33.20000,31.00000,32.00000,4637000
05/06/2009,0000,32.00000,34.20000,31.20000,34.20000,5620000
05/07/2009,0000,35.20000,35.90000,33.10000,33.90000,4649000
05/08/2009,0000,33.70000,34.95000,33.20000,34.00000,3327000
05/11/2009,0000,34.20000,34.90000,32.75000,33.00000,2238000
05/12/2009,0000,32.00000,33.00000,30.70000,30.70000,2229000
05/13/2009,0000,30.80000,32.40000,30.80000,32.20000,2514000
05/14/2009,0000,31.50000,32.05000,30.80000,31.30000,1574000
05/15/2009,0000,31.50000,32.20000,31.00000,31.20000,1385000
05/18/2009,0000,31.05000,31.90000,30.30000,30.60000,1268000
05/19/2009,0000,31.60000,32.70000,31.20000,32.70000,3518000
05/20/2009,0000,33.90000,34.95000,33.50000,34.95000,6739000
05/21/2009,0000,36.40000,37.35000,36.40000,37.35000,8317000
05/22/2009,0000,37.35000,39.90000,36.50000,39.80000,9084000
05/25/2009,0000,41.90000,41.90000,39.00000,39.00000,6257000
05/26/2009,0000,39.00000,41.45000,36.35000,36.40000,6085000
05/27/2009,0000,38.50000,38.90000,38.00000,38.90000,4896000
06/01/2009,0000,39.50000,40.80000,39.00000,39.50000,5380000
06/02/2009,0000,40.80000,40.80000,36.75000,37.80000,4007000
06/03/2009,0000,36.00000,38.80000,36.00000,37.00000,2664000
06/04/2009,0000,37.50000,37.80000,36.40000,36.60000,1607000
06/05/2009,0000,38.00000,39.00000,37.15000,38.15000,3132000
06/08/2009,0000,38.00000,38.30000,35.30000,35.75000,1856000
06/09/2009,0000,35.60000,35.75000,33.25000,33.25000,2245000
06/10/2009,0000,33.35000,34.20000,32.60000,32.80000,1587000
06/11/2009,0000,33.25000,35.05000,33.25000,35.05000,2868000
06/12/2009,0000,36.30000,37.50000,36.30000,36.95000,6545000
06/15/2009,0000,36.50000,36.50000,34.40000,34.40000,2010000
06/16/2009,0000,33.00000,34.40000,32.05000,33.50000,1923000
06/17/2009,0000,33.50000,34.50000,32.70000,33.00000,1486000
06/18/2009,0000,33.20000,33.95000,31.80000,32.80000,1311000
06/19/2009,0000,33.00000,33.50000,32.20000,33.50000,1795000
06/22/2009,0000,33.70000,33.80000,32.60000,33.35000,1112000
06/23/2009,0000,32.80000,33.05000,32.05000,32.20000,902000
06/24/2009,0000,32.20000,33.80000,32.20000,32.90000,1456000
06/25/2009,0000,33.00000,35.20000,33.00000,35.20000,3418000
06/26/2009,0000,35.90000,36.95000,35.05000,35.20000,4889000
06/29/2009,0000,35.20000,35.75000,33.00000,34.20000,1274000
06/30/2009,0000,35.20000,36.20000,34.20000,34.60000,3050000
07/01/2009,0000,34.60000,35.20000,34.00000,35.10000,1618000
07/02/2009,0000,35.40000,36.00000,34.50000,34.60000,1670000
07/03/2009,0000,34.00000,35.10000,33.10000,34.90000,1686000
07/06/2009,0000,34.60000,35.50000,34.30000,34.50000,1111000
07/07/2009,0000,34.50000,35.35000,34.00000,34.65000,1472000
07/08/2009,0000,34.10000,35.90000,34.10000,35.30000,3306000
07/09/2009,0000,35.85000,36.00000,35.05000,35.10000,1461000
07/10/2009,0000,35.50000,35.60000,34.35000,34.55000,986000
07/13/2009,0000,34.55000,35.40000,33.50000,34.20000,1948000
07/14/2009,0000,34.50000,34.60000,33.80000,34.00000,1441000
07/15/2009,0000,34.35000,34.80000,33.70000,34.25000,1368000
07/16/2009,0000,35.00000,35.20000,34.10000,34.20000,1453000
07/17/2009,0000,34.70000,35.45000,34.00000,35.00000,2244000
07/20/2009,0000,35.70000,36.00000,34.65000,35.80000,2543000
07/21/2009,0000,36.50000,38.30000,36.30000,37.60000,9098000
07/22/2009,0000,38.20000,39.00000,37.60000,39.00000,7239000
07/23/2009,0000,39.40000,39.40000,37.60000,37.60000,3955000
07/24/2009,0000,38.00000,38.70000,37.05000,37.80000,3567000
07/27/2009,0000,38.30000,38.45000,37.20000,37.20000,1551000
07/28/2009,0000,37.30000,38.55000,37.30000,37.80000,2962000
07/29/2009,0000,37.60000,38.00000,36.60000,36.80000,1630000
07/30/2009,0000,36.30000,36.80000,35.60000,35.60000,1436000
07/31/2009,0000,36.15000,36.65000,35.60000,35.60000,1315000
08/03/2009,0000,36.35000,36.35000,35.10000,35.60000,1137000
08/04/2009,0000,36.50000,36.60000,34.50000,34.90000,1783000
08/05/2009,0000,34.90000,35.30000,33.60000,33.60000,1305000
08/06/2009,0000,33.80000,34.55000,33.50000,34.50000,1722000
08/10/2009,0000,34.00000,34.70000,34.00000,34.00000,671000
08/11/2009,0000,34.00000,34.75000,33.55000,34.65000,1271000
08/12/2009,0000,34.65000,35.30000,34.50000,34.50000,703000
08/13/2009,0000,34.80000,35.10000,34.50000,34.65000,821000
08/14/2009,0000,35.00000,35.20000,33.80000,34.20000,685000
08/17/2009,0000,33.60000,34.00000,33.40000,33.45000,507000
08/18/2009,0000,33.05000,33.45000,31.20000,31.65000,1052000
08/19/2009,0000,32.55000,32.65000,31.80000,31.85000,598000
08/20/2009,0000,32.45000,32.45000,31.25000,32.00000,880000
08/21/2009,0000,32.20000,33.00000,30.50000,30.50000,846000
08/24/2009,0000,30.70000,31.50000,30.70000,31.20000,711000
08/25/2009,0000,31.00000,32.10000,31.00000,31.30000,834000
08/26/2009,0000,31.40000,31.80000,30.65000,30.70000,636000
08/27/2009,0000,30.40000,31.40000,30.05000,30.20000,526000
08/28/2009,0000,30.20000,30.20000,29.05000,29.10000,1064000
08/31/2009,0000,29.15000,29.25000,28.15000,28.35000,989000
09/01/2009,0000,28.35000,30.30000,28.00000,30.30000,1728000
09/02/2009,0000,30.40000,32.40000,30.40000,32.40000,2196000
09/03/2009,0000,32.80000,33.40000,31.70000,32.20000,1860000
09/04/2009,0000,32.50000,32.55000,31.75000,32.00000,669000
09/07/2009,0000,32.50000,32.50000,31.80000,31.85000,626000
09/08/2009,0000,31.90000,32.35000,30.90000,31.40000,652000
09/09/2009,0000,31.50000,32.80000,31.50000,31.95000,1435000
09/10/2009,0000,32.70000,32.85000,31.25000,31.40000,765000
09/11/2009,0000,31.40000,31.90000,31.30000,31.90000,531000
09/14/2009,0000,32.00000,32.00000,31.20000,31.20000,403000
09/15/2009,0000,30.70000,31.80000,30.70000,31.20000,571000
09/16/2009,0000,31.60000,33.30000,31.60000,33.20000,2446000
09/17/2009,0000,33.90000,33.90000,32.20000,32.40000,1379000
09/18/2009,0000,32.40000,33.15000,32.20000,33.15000,1060000
09/21/2009,0000,33.10000,33.45000,32.55000,32.80000,739000
09/22/2009,0000,32.80000,33.80000,32.60000,33.00000,1504000
09/23/2009,0000,33.50000,35.30000,33.25000,35.30000,11279000
09/24/2009,0000,36.40000,36.50000,35.05000,35.50000,7631000
09/25/2009,0000,35.50000,36.00000,35.15000,35.30000,2368000
09/28/2009,0000,35.10000,35.30000,33.05000,33.80000,1376000
09/29/2009,0000,34.00000,34.70000,34.00000,34.30000,1266000
09/30/2009,0000,34.50000,35.90000,34.50000,35.15000,1948000
10/01/2009,0000,35.60000,35.70000,34.00000,34.40000,971000
10/02/2009,0000,33.75000,34.25000,33.10000,33.50000,1826000
10/05/2009,0000,33.90000,33.90000,33.30000,33.40000,834000
10/06/2009,0000,33.70000,34.50000,33.60000,33.90000,1600000
10/07/2009,0000,34.70000,35.40000,34.00000,34.20000,2179000
10/08/2009,0000,34.30000,34.90000,33.50000,33.50000,1005000
10/09/2009,0000,33.70000,34.55000,33.50000,33.85000,863000
10/12/2009,0000,34.10000,34.15000,33.50000,33.80000,755000
10/13/2009,0000,33.55000,34.45000,33.45000,34.30000,1059000
10/14/2009,0000,35.00000,35.00000,34.20000,34.20000,980000
10/15/2009,0000,34.85000,36.00000,34.50000,34.90000,3520000
10/16/2009,0000,35.70000,36.35000,35.20000,35.60000,4899000
10/19/2009,0000,36.10000,36.35000,35.20000,35.30000,2479000
10/20/2009,0000,35.70000,36.20000,35.50000,35.65000,2615000
10/21/2009,0000,35.50000,35.65000,34.65000,34.70000,1183000
10/22/2009,0000,34.70000,35.35000,34.10000,34.25000,1125000
10/23/2009,0000,34.50000,34.50000,33.80000,34.00000,953000
10/26/2009,0000,34.40000,34.45000,33.50000,33.50000,774000
10/27/2009,0000,33.00000,33.70000,33.00000,33.60000,515000
10/28/2009,0000,33.60000,33.85000,32.30000,32.55000,938000
10/29/2009,0000,31.80000,32.20000,30.80000,31.80000,956000
10/30/2009,0000,32.10000,32.20000,30.80000,30.80000,591000
11/02/2009,0000,30.00000,30.80000,30.00000,30.80000,455000
11/03/2009,0000,31.00000,32.10000,30.90000,31.75000,917000
11/04/2009,0000,32.25000,32.50000,32.05000,32.10000,812000
11/05/2009,0000,32.60000,32.60000,31.50000,31.55000,377000
11/06/2009,0000,32.10000,32.80000,31.60000,31.65000,773000
11/09/2009,0000,32.00000,32.45000,31.60000,32.45000,377000
11/10/2009,0000,32.80000,32.90000,32.00000,32.00000,571000
11/11/2009,0000,32.00000,32.60000,31.80000,32.30000,660000
11/12/2009,0000,32.30000,32.50000,31.75000,31.80000,464000
11/13/2009,0000,31.60000,32.35000,31.60000,32.00000,536000
11/16/2009,0000,32.00000,33.80000,32.00000,33.75000,1889000
11/17/2009,0000,34.20000,34.45000,33.30000,33.55000,2048000
11/18/2009,0000,33.90000,35.50000,33.90000,35.00000,3609000
11/19/2009,0000,35.30000,35.90000,33.95000,34.05000,2583000
11/20/2009,0000,33.70000,34.45000,33.50000,33.90000,1173000
11/23/2009,0000,33.60000,35.50000,33.60000,34.50000,2261000
11/24/2009,0000,34.55000,36.90000,34.55000,36.90000,6360000
11/25/2009,0000,37.80000,38.00000,36.20000,36.50000,9255000
11/26/2009,0000,37.15000,37.15000,34.60000,34.60000,3598000
11/27/2009,0000,33.70000,35.80000,33.60000,34.70000,4662000
11/30/2009,0000,35.00000,35.40000,34.20000,34.55000,1765000
12/01/2009,0000,34.55000,35.70000,34.55000,35.10000,2304000
12/02/2009,0000,35.40000,36.40000,35.00000,35.25000,3346000
12/03/2009,0000,35.25000,35.60000,34.20000,34.20000,1559000
12/04/2009,0000,34.60000,36.55000,34.50000,36.55000,4282000
12/07/2009,0000,37.55000,39.10000,37.55000,39.05000,14241000
12/08/2009,0000,38.70000,41.00000,38.15000,38.80000,12083000
12/09/2009,0000,38.80000,41.50000,38.80000,41.50000,9935000
12/11/2009,0000,39.00000,40.70000,39.00000,39.60000,4943000
12/14/2009,0000,40.00000,40.70000,39.10000,39.30000,3003000
12/15/2009,0000,40.00000,40.00000,38.25000,38.30000,2645000
12/16/2009,0000,39.00000,39.20000,38.30000,38.90000,2459000
12/17/2009,0000,39.80000,39.80000,36.95000,37.10000,3174000
12/18/2009,0000,36.90000,37.10000,36.35000,37.10000,1173000
12/21/2009,0000,37.50000,38.20000,37.20000,37.40000,1792000
12/22/2009,0000,37.40000,38.90000,37.40000,38.20000,3053000
12/23/2009,0000,38.60000,38.60000,37.50000,37.55000,1503000
12/25/2009,0000,38.00000,38.25000,37.65000,37.75000,1836000
12/28/2009,0000,37.80000,38.25000,37.50000,37.50000,1085000
12/29/2009,0000,37.70000,38.70000,37.60000,38.00000,3083437
