DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.65000,31.00000,29.65000,29.70000,10869000
04/03/2007,0000,29.80000,30.45000,29.50000,29.80000,7627000
04/04/2007,0000,30.15000,30.20000,28.55000,29.00000,8065000
04/09/2007,0000,29.00000,29.40000,28.10000,28.60000,5510000
04/10/2007,0000,29.20000,29.45000,28.40000,28.80000,4556000
04/11/2007,0000,29.60000,29.65000,28.80000,29.25000,5601000
04/12/2007,0000,29.25000,31.25000,29.20000,31.25000,16988000
04/13/2007,0000,31.85000,32.90000,30.70000,31.10000,28395000
04/16/2007,0000,30.50000,30.75000,28.85000,29.00000,8923000
04/17/2007,0000,29.10000,29.80000,27.50000,27.50000,7961000
04/18/2007,0000,27.50000,29.20000,27.50000,29.10000,7352000
04/19/2007,0000,29.00000,29.80000,28.40000,28.90000,8638000
04/20/2007,0000,29.30000,29.30000,28.40000,28.50000,5399000
04/23/2007,0000,28.90000,29.00000,28.50000,28.85000,3036000
04/24/2007,0000,28.90000,29.80000,28.85000,29.20000,7092000
04/26/2007,0000,29.20000,29.45000,28.55000,29.20000,5594000
04/27/2007,0000,29.20000,29.30000,28.50000,28.70000,3811000
04/30/2007,0000,28.50000,28.50000,26.70000,27.10000,7289000
05/02/2007,0000,27.20000,27.30000,25.50000,25.75000,7626000
05/03/2007,0000,25.75000,26.90000,24.00000,26.90000,9588000
05/04/2007,0000,27.35000,28.20000,27.00000,27.95000,10789000
05/07/2007,0000,28.30000,29.20000,27.80000,28.65000,7542000
05/08/2007,0000,28.75000,28.85000,27.80000,28.10000,6167000
05/09/2007,0000,28.30000,29.10000,27.80000,28.80000,8168000
05/10/2007,0000,29.30000,30.30000,29.15000,30.00000,13988000
05/11/2007,0000,29.80000,30.60000,29.50000,29.70000,10205000
05/14/2007,0000,30.20000,30.25000,29.20000,29.20000,4207000
05/15/2007,0000,29.20000,29.50000,28.75000,28.75000,3057000
05/16/2007,0000,28.80000,29.85000,28.80000,29.50000,6206000
05/17/2007,0000,29.80000,30.20000,29.05000,29.15000,2935000
05/18/2007,0000,29.20000,29.60000,29.00000,29.20000,3378000
05/21/2007,0000,29.40000,29.50000,28.55000,28.60000,5243000
05/22/2007,0000,28.65000,30.00000,28.10000,29.70000,8995000
05/23/2007,0000,29.70000,29.70000,29.00000,29.10000,4675000
05/24/2007,0000,29.00000,29.30000,28.65000,28.65000,2853000
05/25/2007,0000,28.50000,29.30000,28.20000,28.65000,4804000
05/28/2007,0000,28.80000,29.60000,28.80000,28.85000,10033000
05/29/2007,0000,28.85000,29.25000,28.65000,28.65000,3602000
05/30/2007,0000,28.80000,29.60000,28.70000,29.00000,6215000
05/31/2007,0000,29.40000,29.45000,29.00000,29.30000,4812000
06/04/2007,0000,31.00000,32.25000,30.80000,31.60000,21098000
06/05/2007,0000,32.20000,32.55000,31.20000,31.60000,23089000
06/06/2007,0000,31.60000,31.75000,29.60000,29.75000,14028000
06/07/2007,0000,29.50000,30.30000,29.00000,30.15000,8899000
06/08/2007,0000,29.50000,30.15000,29.50000,29.65000,5807000
06/11/2007,0000,29.90000,30.70000,29.70000,30.50000,8621000
06/12/2007,0000,30.80000,30.90000,29.80000,29.80000,5304000
06/13/2007,0000,29.90000,30.55000,29.75000,29.90000,6585000
06/14/2007,0000,30.40000,30.40000,29.40000,29.40000,4494000
06/15/2007,0000,29.40000,29.80000,28.70000,28.85000,6237000
06/20/2007,0000,28.85000,29.40000,28.20000,28.25000,3310000
06/21/2007,0000,28.40000,29.00000,28.25000,28.85000,3667000
06/22/2007,0000,29.00000,30.75000,28.90000,30.50000,12698000
06/25/2007,0000,32.60000,33.50000,31.50000,31.50000,16975000
06/26/2007,0000,31.70000,32.30000,31.25000,31.90000,8510000
06/27/2007,0000,31.80000,32.45000,31.60000,31.60000,8112000
06/28/2007,0000,32.00000,32.15000,31.10000,31.20000,4888000
06/29/2007,0000,31.40000,32.30000,31.20000,32.00000,8271000
07/02/2007,0000,32.50000,34.20000,32.45000,34.20000,24465000
07/03/2007,0000,34.40000,35.80000,33.80000,34.20000,21308000
07/04/2007,0000,34.60000,34.90000,32.70000,34.10000,13259000
07/05/2007,0000,34.60000,35.30000,34.00000,34.20000,10041000
07/06/2007,0000,34.20000,34.50000,33.50000,33.70000,8465000
07/09/2007,0000,34.40000,35.10000,34.00000,34.30000,6838000
07/10/2007,0000,35.00000,36.20000,34.30000,35.05000,13482000
07/11/2007,0000,35.00000,35.85000,34.70000,35.00000,10044000
07/12/2007,0000,35.50000,35.70000,34.30000,34.35000,7243000
07/13/2007,0000,34.85000,34.85000,32.55000,32.85000,12093000
07/16/2007,0000,32.85000,33.90000,32.65000,33.00000,6959000
07/17/2007,0000,33.20000,33.60000,32.80000,33.60000,5215000
07/18/2007,0000,33.80000,33.90000,32.70000,32.70000,5376000
07/19/2007,0000,33.20000,34.80000,32.75000,34.00000,10818000
07/20/2007,0000,34.25000,36.35000,34.25000,36.35000,27256000
07/23/2007,0000,36.80000,38.80000,36.50000,38.20000,24686000
07/24/2007,0000,39.00000,39.85000,37.70000,38.85000,26698000
07/25/2007,0000,38.65000,41.30000,38.60000,40.65000,17697000
07/26/2007,0000,41.20000,42.50000,39.00000,40.00000,16951000
07/27/2007,0000,38.50000,41.40000,38.40000,39.90000,15434000
07/31/2007,0000,39.00000,40.70000,38.80000,39.50000,12140000
08/01/2007,0000,39.10000,41.85000,39.00000,40.00000,12187000
08/02/2007,0000,41.30000,41.30000,37.20000,37.50000,15387000
08/03/2007,0000,38.10000,38.20000,36.25000,36.25000,8000000
08/06/2007,0000,34.10000,35.50000,33.80000,34.65000,5688000
08/07/2007,0000,36.00000,36.00000,34.70000,34.70000,4061000
08/08/2007,0000,35.00000,36.70000,34.90000,36.60000,6918000
08/09/2007,0000,37.00000,38.60000,36.65000,37.80000,10065000
08/10/2007,0000,36.30000,38.60000,36.30000,37.85000,7912000
08/13/2007,0000,39.00000,39.20000,37.70000,37.85000,5196000
08/14/2007,0000,38.00000,38.60000,37.30000,37.40000,4171000
08/15/2007,0000,37.50000,38.90000,36.20000,36.80000,8117000
08/16/2007,0000,36.80000,37.85000,34.25000,34.25000,7872000
08/17/2007,0000,34.25000,35.00000,31.90000,31.90000,9836000
08/20/2007,0000,34.10000,34.10000,32.80000,33.70000,5290000
08/21/2007,0000,33.70000,33.95000,31.35000,31.35000,5108000
08/22/2007,0000,31.90000,32.20000,29.30000,30.40000,6294000
08/23/2007,0000,31.40000,32.50000,30.80000,32.50000,7224000
08/24/2007,0000,31.90000,33.80000,31.90000,33.75000,8117000
08/27/2007,0000,34.80000,34.80000,33.40000,33.40000,4095000
08/28/2007,0000,33.40000,33.80000,32.90000,33.00000,2331000
08/29/2007,0000,32.10000,34.00000,31.70000,34.00000,3364000
08/30/2007,0000,34.50000,35.40000,34.00000,34.25000,6229000
08/31/2007,0000,34.50000,35.00000,33.70000,33.75000,5748000
09/03/2007,0000,33.75000,34.20000,32.50000,34.00000,2870000
09/04/2007,0000,33.80000,34.15000,33.05000,33.05000,2944000
09/05/2007,0000,33.60000,34.10000,33.15000,33.15000,4017000
09/06/2007,0000,33.00000,33.60000,32.80000,33.10000,2194000
09/07/2007,0000,33.50000,35.40000,33.40000,35.40000,13665000
09/10/2007,0000,35.10000,36.10000,34.50000,36.00000,8487000
09/11/2007,0000,35.10000,37.50000,35.10000,36.15000,11608000
09/12/2007,0000,36.50000,37.10000,35.60000,35.65000,6351000
09/13/2007,0000,35.90000,36.30000,35.40000,36.00000,5305000
09/14/2007,0000,36.30000,37.10000,35.90000,36.65000,5631000
09/17/2007,0000,36.90000,37.40000,35.60000,36.10000,5699000
09/19/2007,0000,36.70000,36.70000,34.10000,34.30000,6890000
09/20/2007,0000,34.60000,35.50000,34.00000,34.30000,3565000
09/21/2007,0000,34.30000,35.00000,34.20000,35.00000,2430000
09/26/2007,0000,35.35000,35.35000,34.60000,34.80000,1793000
09/27/2007,0000,34.90000,35.35000,34.90000,35.15000,2430000
09/28/2007,0000,35.15000,36.70000,35.05000,36.00000,7143000
10/01/2007,0000,36.30000,37.30000,36.00000,36.00000,7122000
10/02/2007,0000,36.30000,36.60000,35.40000,35.70000,4556000
10/03/2007,0000,35.90000,36.30000,35.50000,35.50000,4222000
10/04/2007,0000,35.50000,36.15000,35.20000,35.70000,2983000
10/05/2007,0000,36.15000,36.70000,36.00000,36.35000,6067000
10/08/2007,0000,36.90000,37.05000,36.10000,36.95000,6976000
10/09/2007,0000,37.20000,37.20000,36.20000,36.30000,5508000
10/11/2007,0000,36.90000,38.40000,36.70000,36.90000,14550000
10/12/2007,0000,36.80000,36.90000,34.35000,34.35000,8236000
10/15/2007,0000,34.30000,34.30000,31.95000,32.10000,7725000
10/16/2007,0000,31.65000,33.80000,31.50000,33.80000,6983000
10/17/2007,0000,33.60000,34.45000,33.20000,34.45000,3650000
10/18/2007,0000,34.40000,34.85000,34.30000,34.35000,2470000
10/19/2007,0000,34.35000,34.50000,33.55000,33.55000,1428000
10/22/2007,0000,31.50000,32.75000,31.50000,32.00000,1565000
10/23/2007,0000,32.10000,32.85000,32.00000,32.40000,4551000
10/24/2007,0000,32.60000,32.80000,30.15000,30.15000,5646000
10/25/2007,0000,30.50000,31.90000,30.30000,31.90000,5676000
10/26/2007,0000,31.90000,32.00000,31.35000,31.90000,2997000
10/29/2007,0000,32.00000,32.20000,31.60000,31.90000,2404000
10/30/2007,0000,32.50000,32.50000,31.50000,31.50000,1544000
10/31/2007,0000,31.50000,31.50000,29.70000,31.50000,6586000
11/01/2007,0000,31.90000,31.90000,30.55000,30.85000,1670000
11/02/2007,0000,30.15000,30.50000,29.70000,30.00000,2342000
11/05/2007,0000,30.00000,30.40000,29.10000,30.00000,1207000
11/06/2007,0000,30.00000,30.20000,29.55000,30.10000,630000
11/07/2007,0000,30.10000,30.45000,29.50000,29.60000,1249000
11/08/2007,0000,27.60000,28.50000,27.55000,27.55000,2092000
11/09/2007,0000,26.35000,27.00000,25.65000,25.65000,4326000
11/12/2007,0000,23.90000,24.00000,23.90000,23.90000,3382000
11/13/2007,0000,22.25000,22.95000,22.25000,22.70000,9737000
11/14/2007,0000,23.20000,24.25000,23.10000,24.25000,5421000
11/15/2007,0000,24.10000,25.00000,23.60000,24.30000,2911000
11/16/2007,0000,23.60000,24.60000,23.60000,24.40000,1656000
11/19/2007,0000,24.95000,24.95000,24.05000,24.25000,1799000
11/20/2007,0000,23.70000,24.50000,23.15000,24.50000,1152000
11/21/2007,0000,25.00000,26.00000,24.90000,24.90000,4124000
11/22/2007,0000,24.80000,25.20000,24.30000,24.60000,1622000
11/23/2007,0000,24.70000,25.20000,23.80000,23.80000,1377000
11/26/2007,0000,24.20000,24.30000,23.60000,23.85000,1016000
11/27/2007,0000,22.60000,23.00000,22.20000,22.30000,2698000
11/28/2007,0000,22.50000,22.60000,21.10000,21.75000,1679000
11/29/2007,0000,22.40000,22.70000,21.40000,21.70000,2382000
11/30/2007,0000,22.00000,22.55000,21.90000,22.50000,3647000
12/03/2007,0000,22.50000,23.15000,22.20000,22.75000,1916000
12/04/2007,0000,22.40000,23.20000,22.40000,23.20000,1758000
12/05/2007,0000,23.20000,24.80000,22.90000,24.80000,5483000
12/06/2007,0000,25.20000,25.70000,24.20000,24.20000,5421000
12/07/2007,0000,24.80000,25.20000,24.30000,24.40000,2223000
12/10/2007,0000,24.80000,25.20000,24.30000,24.45000,2054000
12/11/2007,0000,24.60000,25.00000,24.30000,24.45000,1186000
12/12/2007,0000,24.20000,24.35000,23.50000,24.35000,1069000
12/13/2007,0000,24.35000,24.35000,22.80000,23.00000,1333000
12/14/2007,0000,23.20000,23.70000,21.55000,22.70000,1870000
12/17/2007,0000,22.70000,22.85000,21.15000,21.15000,1299000
12/18/2007,0000,19.80000,20.45000,19.70000,19.70000,3514000
12/19/2007,0000,19.70000,20.50000,19.70000,20.50000,1543000
12/20/2007,0000,21.00000,21.00000,19.70000,19.70000,1950000
12/21/2007,0000,20.00000,20.00000,18.50000,19.10000,1779000
12/24/2007,0000,19.50000,20.30000,19.50000,20.25000,933000
12/25/2007,0000,20.50000,21.65000,20.40000,21.65000,1831000
12/26/2007,0000,21.55000,21.55000,20.90000,21.45000,1211000
12/27/2007,0000,21.40000,22.30000,21.40000,21.55000,1686000
12/28/2007,0000,21.40000,22.45000,21.40000,22.30000,1720000
12/31/2007,0000,22.50000,22.95000,22.30000,22.85000,1114000
01/02/2008,0000,22.85000,23.50000,22.45000,22.50000,1641000
01/03/2008,0000,21.60000,22.20000,21.50000,21.90000,982000
01/04/2008,0000,21.85000,22.30000,21.85000,21.90000,563000
01/07/2008,0000,20.70000,21.00000,20.40000,20.40000,1210000
01/08/2008,0000,20.10000,20.75000,19.70000,20.50000,1329000
01/09/2008,0000,19.50000,20.95000,19.50000,20.95000,876000
01/10/2008,0000,21.20000,22.00000,21.00000,21.10000,1827000
01/11/2008,0000,21.70000,21.70000,21.20000,21.25000,718000
01/14/2008,0000,22.00000,22.00000,20.80000,20.80000,653000
01/15/2008,0000,21.35000,21.75000,20.90000,21.10000,967000
01/16/2008,0000,19.65000,20.60000,19.65000,19.80000,919000
01/17/2008,0000,20.10000,20.85000,19.95000,20.30000,1175000
01/18/2008,0000,20.10000,21.70000,20.00000,21.70000,1831000
01/21/2008,0000,22.00000,22.45000,21.40000,21.90000,1219000
01/22/2008,0000,20.50000,21.10000,20.40000,20.40000,1465000
01/23/2008,0000,20.80000,20.80000,19.00000,19.00000,1601000
01/24/2008,0000,18.70000,19.65000,18.30000,18.70000,1796000
01/25/2008,0000,19.00000,20.00000,19.00000,20.00000,1819000
01/28/2008,0000,19.60000,19.90000,19.00000,19.10000,553000
01/29/2008,0000,19.30000,19.55000,19.00000,19.00000,1159000
01/30/2008,0000,19.25000,19.70000,19.15000,19.25000,637000
01/31/2008,0000,19.25000,19.60000,18.80000,19.35000,523000
02/01/2008,0000,19.50000,20.20000,19.40000,19.55000,959000
02/12/2008,0000,19.30000,19.50000,19.05000,19.10000,177000
02/13/2008,0000,19.10000,19.50000,18.60000,18.65000,446000
02/14/2008,0000,18.80000,19.60000,18.80000,19.35000,944000
02/15/2008,0000,19.10000,19.40000,18.65000,19.00000,492000
02/18/2008,0000,19.10000,20.00000,19.10000,19.90000,924000
02/19/2008,0000,20.20000,20.30000,19.80000,19.90000,789000
02/20/2008,0000,20.00000,20.55000,20.00000,20.10000,1122000
02/21/2008,0000,20.40000,21.25000,20.30000,21.20000,2295000
02/22/2008,0000,21.10000,22.65000,20.85000,22.65000,2882000
02/25/2008,0000,23.45000,23.50000,22.75000,22.75000,4178000
02/26/2008,0000,23.00000,23.20000,22.00000,22.20000,1202000
02/27/2008,0000,22.35000,23.75000,22.00000,23.75000,4776000
02/29/2008,0000,23.70000,24.20000,23.30000,23.60000,4294000
03/03/2008,0000,22.20000,22.85000,22.20000,22.45000,1306000
03/04/2008,0000,22.50000,23.50000,22.50000,23.40000,2626000
03/05/2008,0000,22.75000,23.50000,22.75000,23.30000,1393000
03/06/2008,0000,24.00000,24.00000,23.35000,23.80000,3200000
03/07/2008,0000,23.50000,23.80000,23.00000,23.40000,1621000
03/10/2008,0000,23.10000,23.40000,22.35000,22.40000,1518000
03/11/2008,0000,22.25000,23.30000,22.10000,23.30000,4088000
03/12/2008,0000,23.70000,24.50000,23.30000,24.30000,12667000
03/13/2008,0000,24.30000,24.40000,22.60000,22.60000,3498000
03/14/2008,0000,22.80000,23.30000,22.15000,22.60000,1919000
03/18/2008,0000,21.00000,21.05000,20.00000,20.20000,2043000
03/19/2008,0000,20.50000,20.50000,19.70000,20.15000,5084000
03/20/2008,0000,20.00000,20.15000,19.45000,19.70000,2636000
03/21/2008,0000,19.75000,20.30000,19.70000,20.15000,2731000
03/25/2008,0000,20.20000,20.70000,20.10000,20.50000,4679000
03/26/2008,0000,20.80000,21.20000,20.50000,20.60000,4228000
03/27/2008,0000,20.60000,20.60000,20.00000,20.10000,1819000
03/28/2008,0000,20.40000,20.80000,20.10000,20.55000,1910000
03/31/2008,0000,20.55000,21.10000,20.50000,20.85000,2159000
04/01/2008,0000,21.10000,21.25000,20.65000,20.95000,1906000
04/02/2008,0000,21.20000,21.40000,20.95000,20.95000,3562000
04/03/2008,0000,21.10000,21.85000,20.95000,21.45000,4898000
04/07/2008,0000,21.60000,21.75000,21.15000,21.70000,2079000
04/08/2008,0000,21.70000,21.95000,21.40000,21.50000,2890000
04/09/2008,0000,21.50000,21.85000,21.05000,21.05000,2416000
04/10/2008,0000,21.05000,21.20000,20.80000,20.90000,2516000
04/11/2008,0000,21.00000,21.15000,20.10000,20.40000,3744000
04/14/2008,0000,20.20000,20.30000,19.00000,19.05000,4511000
04/15/2008,0000,19.05000,19.45000,18.55000,19.10000,3312000
04/16/2008,0000,19.45000,19.50000,18.90000,19.45000,2977000
04/17/2008,0000,19.70000,19.85000,19.50000,19.75000,4466000
04/18/2008,0000,19.85000,19.90000,19.50000,19.80000,1980000
04/21/2008,0000,20.10000,20.10000,19.00000,19.40000,4473000
04/22/2008,0000,19.40000,19.50000,19.10000,19.25000,2325000
04/23/2008,0000,19.20000,20.20000,19.00000,20.15000,7006000
04/24/2008,0000,20.20000,21.55000,20.00000,21.55000,17587000
04/25/2008,0000,21.80000,22.40000,21.35000,21.55000,15007000
04/28/2008,0000,22.00000,22.00000,21.10000,21.10000,3272000
04/29/2008,0000,21.50000,21.50000,20.80000,21.00000,2384000
04/30/2008,0000,21.20000,22.00000,21.10000,21.35000,4924000
05/02/2008,0000,21.75000,22.40000,21.55000,22.40000,7028000
05/05/2008,0000,22.60000,23.95000,22.60000,23.50000,9809000
05/06/2008,0000,23.95000,24.50000,23.40000,24.30000,9367000
05/07/2008,0000,24.70000,26.00000,24.70000,25.40000,17124000
05/08/2008,0000,25.05000,26.10000,25.00000,26.05000,6120000
05/09/2008,0000,25.20000,25.50000,24.25000,24.35000,8898000
05/12/2008,0000,24.35000,25.65000,23.90000,25.00000,6800000
05/13/2008,0000,26.50000,26.75000,26.10000,26.75000,6691000
05/14/2008,0000,27.50000,27.90000,26.90000,27.50000,18911000
05/15/2008,0000,27.75000,27.80000,26.70000,27.45000,6611000
05/16/2008,0000,27.60000,28.70000,27.50000,28.00000,6255000
05/19/2008,0000,28.30000,28.30000,27.40000,27.40000,2180000
05/20/2008,0000,27.50000,28.00000,26.80000,26.90000,4519000
05/21/2008,0000,26.50000,27.10000,25.70000,26.00000,5627000
05/22/2008,0000,25.80000,27.10000,25.60000,26.30000,4245000
05/23/2008,0000,26.80000,26.80000,25.60000,26.00000,2410000
05/26/2008,0000,25.60000,26.20000,24.20000,24.40000,2683000
05/27/2008,0000,24.70000,24.70000,23.70000,24.40000,2695000
05/28/2008,0000,24.70000,25.60000,24.05000,24.80000,3501000
05/29/2008,0000,24.80000,25.65000,24.60000,25.00000,2522000
05/30/2008,0000,25.50000,25.50000,23.80000,24.15000,1673000
06/02/2008,0000,24.50000,24.80000,24.15000,24.60000,898000
06/03/2008,0000,24.90000,24.90000,24.15000,24.30000,756000
06/04/2008,0000,24.60000,24.70000,24.20000,24.35000,495000
06/05/2008,0000,24.35000,25.35000,24.15000,25.30000,1503000
06/06/2008,0000,25.60000,26.10000,25.55000,25.60000,1977000
06/10/2008,0000,25.30000,25.30000,24.35000,24.35000,1029000
06/11/2008,0000,24.35000,24.50000,23.20000,23.60000,937000
06/12/2008,0000,22.20000,22.50000,21.95000,21.95000,3299000
06/13/2008,0000,21.50000,23.45000,21.40000,23.10000,3837000
06/16/2008,0000,23.60000,23.95000,22.90000,23.60000,2145000
06/17/2008,0000,23.95000,23.95000,22.90000,23.80000,1053000
06/18/2008,0000,23.50000,24.15000,23.50000,24.00000,855000
06/19/2008,0000,23.10000,23.50000,23.10000,23.50000,542000
06/20/2008,0000,23.50000,23.85000,23.00000,23.00000,753000
06/23/2008,0000,22.05000,22.95000,22.00000,22.80000,1458000
06/24/2008,0000,22.30000,22.80000,21.25000,21.25000,1185000
06/25/2008,0000,20.50000,20.95000,19.80000,20.55000,2495000
06/26/2008,0000,20.45000,21.00000,20.10000,20.10000,1945000
06/27/2008,0000,18.70000,19.00000,18.70000,18.70000,3112000
06/30/2008,0000,18.80000,19.10000,17.85000,18.20000,2833000
07/01/2008,0000,18.20000,18.60000,16.95000,16.95000,2411000
07/02/2008,0000,16.50000,18.00000,16.50000,17.05000,4743000
07/03/2008,0000,16.80000,18.20000,16.55000,18.20000,4222000
07/04/2008,0000,18.70000,19.45000,18.70000,18.90000,7464000
07/07/2008,0000,18.60000,19.20000,18.10000,19.15000,2017000
07/08/2008,0000,19.00000,19.15000,17.85000,18.10000,1452000
07/09/2008,0000,18.45000,18.90000,18.00000,18.15000,1337000
07/10/2008,0000,18.00000,18.30000,17.70000,17.75000,1503000
07/11/2008,0000,17.95000,18.50000,17.50000,18.30000,2638000
07/14/2008,0000,18.25000,18.60000,17.90000,18.10000,1551000
07/15/2008,0000,17.70000,17.85000,16.85000,17.15000,4655000
07/16/2008,0000,17.00000,17.30000,16.30000,17.15000,2558000
07/17/2008,0000,17.50000,17.60000,17.00000,17.10000,1934000
07/18/2008,0000,17.40000,17.40000,15.95000,15.95000,4386000
07/21/2008,0000,15.95000,16.05000,14.90000,15.80000,3168000
07/22/2008,0000,15.80000,16.90000,15.50000,16.90000,5649000
07/23/2008,0000,17.50000,18.05000,17.45000,18.05000,5331000
07/24/2008,0000,18.50000,18.70000,17.85000,18.05000,3820000
07/25/2008,0000,17.70000,18.75000,17.55000,18.75000,3291000
07/29/2008,0000,18.00000,19.25000,18.00000,18.90000,5387000
07/30/2008,0000,19.50000,19.50000,18.50000,18.65000,2650000
07/31/2008,0000,18.80000,18.90000,17.35000,17.90000,2413000
08/01/2008,0000,18.30000,19.15000,18.05000,19.15000,9789000
08/04/2008,0000,19.40000,19.40000,18.70000,19.00000,2897000
08/05/2008,0000,19.00000,19.00000,18.00000,18.00000,1999000
08/06/2008,0000,18.50000,19.15000,18.40000,19.00000,3415000
08/07/2008,0000,19.00000,20.30000,18.80000,20.30000,7464000
08/08/2008,0000,20.40000,21.50000,20.40000,21.50000,7239000
08/11/2008,0000,22.15000,23.00000,21.30000,22.20000,3366000
08/12/2008,0000,22.20000,22.30000,21.60000,21.70000,3239000
08/13/2008,0000,21.70000,23.20000,21.60000,22.70000,5905000
08/14/2008,0000,22.80000,23.60000,22.40000,23.25000,3946000
08/15/2008,0000,23.30000,23.30000,21.70000,22.00000,3124000
08/18/2008,0000,22.00000,22.50000,20.80000,20.85000,3214000
08/19/2008,0000,20.00000,21.90000,20.00000,21.70000,3710000
08/20/2008,0000,21.55000,22.40000,21.10000,22.00000,3262000
08/21/2008,0000,22.00000,22.30000,21.30000,21.30000,1808000
08/22/2008,0000,21.80000,21.85000,20.40000,21.10000,1705000
08/25/2008,0000,21.50000,21.70000,21.15000,21.15000,901000
08/26/2008,0000,21.10000,21.10000,20.15000,20.15000,2331000
08/27/2008,0000,20.00000,21.40000,19.90000,20.00000,5487000
08/28/2008,0000,20.20000,20.80000,19.95000,20.55000,4537000
08/29/2008,0000,20.90000,21.75000,20.80000,21.75000,6213000
09/01/2008,0000,21.60000,21.60000,20.40000,20.40000,4049000
09/02/2008,0000,20.40000,20.80000,19.80000,20.30000,2895000
09/03/2008,0000,20.30000,20.70000,18.90000,18.90000,3356000
09/04/2008,0000,18.50000,19.20000,17.70000,18.80000,2842000
09/05/2008,0000,17.80000,19.15000,17.80000,19.15000,3028000
09/08/2008,0000,20.00000,20.35000,19.65000,20.15000,2590000
09/09/2008,0000,20.00000,20.00000,18.75000,18.75000,2246000
09/10/2008,0000,18.75000,19.00000,17.75000,18.70000,2473000
09/11/2008,0000,17.90000,18.50000,17.40000,18.35000,2274000
09/12/2008,0000,18.35000,18.35000,17.10000,17.45000,3258000
09/15/2008,0000,16.35000,16.85000,15.15000,15.15000,2810000
09/16/2008,0000,14.10000,14.40000,14.10000,14.10000,2962000
09/17/2008,0000,14.20000,14.90000,13.70000,14.00000,4357000
09/18/2008,0000,13.05000,13.30000,13.05000,13.05000,2079000
09/19/2008,0000,13.30000,13.95000,13.20000,13.95000,5904000
09/22/2008,0000,14.70000,14.90000,14.30000,14.90000,3615000
09/23/2008,0000,14.80000,15.90000,14.75000,15.90000,3697000
09/24/2008,0000,15.80000,16.65000,15.40000,15.55000,6056000
09/25/2008,0000,15.40000,16.20000,15.20000,15.75000,4860000
09/26/2008,0000,15.75000,15.80000,14.65000,14.65000,3896000
09/30/2008,0000,13.65000,13.65000,13.65000,13.65000,668000
10/01/2008,0000,14.05000,14.60000,14.00000,14.60000,2240000
10/02/2008,0000,14.95000,15.45000,14.70000,15.20000,2278000
10/03/2008,0000,15.05000,16.20000,14.90000,16.20000,2858000
10/06/2008,0000,15.70000,16.00000,15.30000,15.35000,2385000
10/07/2008,0000,15.00000,16.10000,15.00000,15.90000,2397000
10/08/2008,0000,15.50000,15.90000,14.80000,14.80000,2563000
10/09/2008,0000,14.60000,15.30000,14.60000,14.90000,3341000
10/13/2008,0000,14.70000,14.70000,14.40000,14.40000,1023000
10/14/2008,0000,15.40000,15.40000,15.30000,15.40000,1333000
10/15/2008,0000,15.40000,16.45000,15.20000,16.40000,3404000
10/16/2008,0000,15.85000,16.10000,15.85000,15.85000,2366000
10/17/2008,0000,16.25000,16.30000,15.30000,15.45000,2116000
10/20/2008,0000,15.10000,16.15000,14.95000,16.15000,1790000
10/21/2008,0000,16.25000,16.45000,15.90000,16.00000,3207000
10/22/2008,0000,15.80000,16.40000,15.70000,15.70000,1587000
10/23/2008,0000,15.20000,15.40000,15.20000,15.40000,1325000
10/24/2008,0000,15.00000,15.25000,14.90000,14.90000,1420000
10/27/2008,0000,13.90000,14.85000,13.90000,13.90000,2629000
10/28/2008,0000,13.40000,14.75000,12.95000,14.75000,2416000
10/29/2008,0000,15.50000,15.50000,14.20000,14.25000,2014000
10/30/2008,0000,14.40000,15.20000,14.25000,15.20000,2433000
10/31/2008,0000,15.20000,16.00000,14.95000,15.75000,3017000
11/03/2008,0000,15.05000,16.60000,15.05000,16.20000,2846000
11/04/2008,0000,15.80000,15.95000,15.35000,15.60000,2710000
11/05/2008,0000,15.75000,15.80000,15.15000,15.15000,2680000
11/06/2008,0000,14.10000,14.35000,14.10000,14.10000,2312000
11/07/2008,0000,13.20000,14.10000,13.20000,13.80000,4852000
11/10/2008,0000,13.75000,13.90000,13.45000,13.65000,1753000
11/11/2008,0000,13.30000,13.50000,12.70000,12.75000,4314000
11/12/2008,0000,11.95000,12.70000,11.95000,12.65000,1832000
11/13/2008,0000,11.85000,12.20000,11.80000,11.80000,1710000
11/14/2008,0000,12.00000,12.15000,11.00000,11.10000,4973000
11/17/2008,0000,10.35000,10.60000,10.35000,10.35000,1814000
11/18/2008,0000,9.65000,9.65000,9.63000,9.63000,1039000
11/19/2008,0000,9.00000,10.30000,9.00000,10.30000,5658000
11/20/2008,0000,9.66000,10.80000,9.66000,10.00000,4670000
11/21/2008,0000,9.55000,10.70000,9.55000,10.70000,2809000
11/24/2008,0000,11.10000,11.10000,10.70000,10.80000,2699000
11/25/2008,0000,11.35000,11.35000,10.80000,10.80000,2537000
11/26/2008,0000,10.85000,11.10000,10.80000,11.00000,1845000
11/27/2008,0000,11.50000,11.75000,11.35000,11.75000,2030000
11/28/2008,0000,12.25000,12.55000,12.00000,12.55000,6252000
12/01/2008,0000,12.35000,13.00000,12.30000,12.65000,6645000
12/02/2008,0000,11.85000,13.20000,11.85000,13.20000,6969000
12/03/2008,0000,13.40000,13.40000,12.60000,13.10000,3186000
12/04/2008,0000,13.10000,13.35000,12.25000,12.60000,2634000
12/05/2008,0000,12.50000,12.90000,12.00000,12.05000,1960000
12/08/2008,0000,12.30000,12.75000,12.20000,12.75000,2032000
12/09/2008,0000,12.80000,13.50000,12.80000,13.00000,4518000
12/10/2008,0000,13.00000,13.60000,12.95000,13.50000,4076000
12/11/2008,0000,13.60000,13.95000,13.30000,13.55000,4683000
12/12/2008,0000,13.50000,14.05000,13.20000,13.50000,4347000
12/15/2008,0000,13.80000,14.40000,13.75000,14.40000,3891000
12/16/2008,0000,14.50000,14.50000,14.00000,14.05000,1557000
12/17/2008,0000,14.45000,14.50000,13.90000,13.90000,2331000
12/18/2008,0000,14.00000,14.15000,13.70000,14.10000,916000
12/19/2008,0000,14.05000,14.35000,13.95000,13.95000,1346000
12/22/2008,0000,14.00000,14.35000,13.40000,13.40000,1310000
12/23/2008,0000,13.10000,13.40000,12.55000,12.90000,1681000
12/24/2008,0000,12.70000,13.10000,12.55000,12.80000,701000
12/25/2008,0000,13.00000,13.10000,12.75000,12.95000,529000
12/26/2008,0000,12.90000,13.65000,12.90000,13.55000,2231000
12/29/2008,0000,13.70000,13.90000,13.20000,13.20000,1188000
12/30/2008,0000,13.20000,13.70000,13.20000,13.55000,1242000
12/31/2008,0000,13.65000,13.75000,13.30000,13.40000,1135000
01/05/2009,0000,14.20000,14.20000,13.40000,13.40000,2241000
01/06/2009,0000,13.95000,13.95000,13.10000,13.65000,2084000
01/07/2009,0000,13.90000,14.60000,13.55000,14.60000,5460000
01/08/2009,0000,14.60000,15.00000,14.10000,14.40000,4253000
01/09/2009,0000,14.65000,14.65000,14.00000,14.35000,1311000
01/12/2009,0000,14.20000,14.45000,14.00000,14.25000,1241000
01/13/2009,0000,14.00000,14.45000,13.85000,14.20000,1068000
01/14/2009,0000,14.35000,14.75000,14.20000,14.35000,2013000
01/15/2009,0000,14.00000,14.05000,13.50000,13.50000,634000
01/16/2009,0000,13.60000,13.90000,13.30000,13.60000,745000
01/19/2009,0000,13.70000,13.75000,13.40000,13.40000,385000
01/20/2009,0000,13.30000,13.30000,12.50000,12.70000,917000
01/21/2009,0000,12.20000,12.75000,12.20000,12.70000,946000
02/02/2009,0000,12.90000,13.15000,12.70000,12.90000,585000
02/03/2009,0000,13.05000,13.70000,13.00000,13.30000,818000
02/04/2009,0000,13.70000,13.75000,13.40000,13.50000,820000
02/05/2009,0000,13.25000,13.60000,13.25000,13.25000,435000
02/06/2009,0000,13.40000,13.85000,13.40000,13.70000,2247000
02/09/2009,0000,14.10000,14.10000,13.65000,13.70000,916000
02/10/2009,0000,13.65000,13.80000,13.45000,13.55000,873000
02/11/2009,0000,13.40000,14.45000,13.35000,14.45000,3859000
02/12/2009,0000,14.65000,15.45000,14.40000,14.65000,7679000
02/13/2009,0000,14.75000,15.40000,14.75000,15.10000,4174000
02/16/2009,0000,15.40000,15.40000,14.95000,15.25000,1845000
02/17/2009,0000,15.35000,15.40000,14.20000,14.65000,2571000
02/18/2009,0000,14.20000,14.65000,14.20000,14.55000,914000
02/19/2009,0000,14.50000,15.15000,14.40000,15.05000,1651000
02/20/2009,0000,15.05000,15.80000,15.05000,15.40000,5988000
02/23/2009,0000,15.50000,16.45000,15.50000,16.45000,6066000
02/24/2009,0000,16.60000,17.10000,16.50000,17.00000,8078000
02/25/2009,0000,17.55000,17.55000,16.60000,16.65000,7837000
02/26/2009,0000,16.65000,16.90000,16.35000,16.65000,3121000
02/27/2009,0000,16.80000,17.35000,16.70000,17.25000,5052000
03/02/2009,0000,17.05000,17.45000,16.85000,17.10000,6822000
03/03/2009,0000,16.85000,17.00000,15.95000,16.50000,3117000
03/04/2009,0000,16.50000,17.30000,16.35000,17.05000,3096000
03/05/2009,0000,17.20000,17.65000,17.05000,17.05000,4341000
03/06/2009,0000,16.90000,17.35000,16.80000,17.05000,2462000
03/09/2009,0000,17.05000,17.35000,16.95000,17.30000,2082000
03/10/2009,0000,17.40000,18.25000,17.35000,18.10000,3681000
03/11/2009,0000,18.60000,18.85000,17.50000,17.80000,4312000
03/12/2009,0000,17.75000,18.00000,17.55000,17.55000,1905000
03/13/2009,0000,17.75000,18.10000,17.65000,17.75000,4049000
03/16/2009,0000,17.95000,18.00000,17.50000,17.70000,2624000
03/17/2009,0000,17.70000,18.15000,17.40000,17.70000,3663000
03/18/2009,0000,17.80000,17.90000,17.55000,17.70000,2830000
03/19/2009,0000,17.90000,18.30000,17.35000,17.40000,4287000
03/20/2009,0000,17.60000,17.60000,16.70000,16.75000,2089000
03/23/2009,0000,16.95000,17.60000,16.90000,17.55000,3701000
03/24/2009,0000,17.90000,18.30000,17.70000,17.80000,4720000
03/25/2009,0000,17.65000,18.50000,17.65000,18.20000,5003000
03/26/2009,0000,18.25000,18.45000,17.85000,18.25000,6024000
03/27/2009,0000,18.50000,18.50000,17.50000,17.60000,4448000
03/30/2009,0000,17.75000,17.75000,16.40000,16.60000,2454000
03/31/2009,0000,16.50000,16.85000,16.25000,16.35000,1947000
04/01/2009,0000,16.80000,17.35000,16.50000,17.35000,3895000
04/02/2009,0000,17.70000,18.05000,17.40000,17.70000,3861000
04/03/2009,0000,17.90000,18.00000,17.70000,17.75000,2477000
04/06/2009,0000,17.95000,18.95000,17.80000,18.45000,6701000
04/07/2009,0000,18.40000,18.75000,18.10000,18.45000,2618000
04/08/2009,0000,18.00000,18.45000,17.80000,18.10000,2517000
04/09/2009,0000,18.45000,19.20000,18.45000,19.00000,8763000
04/10/2009,0000,19.40000,19.40000,18.30000,18.70000,5526000
04/13/2009,0000,19.00000,20.00000,18.45000,20.00000,9217000
04/14/2009,0000,20.00000,21.25000,19.70000,20.55000,10084000
04/15/2009,0000,20.15000,20.50000,19.75000,20.20000,4074000
04/16/2009,0000,20.45000,20.55000,19.65000,19.95000,5708000
04/17/2009,0000,20.50000,20.65000,18.80000,19.30000,7938000
04/20/2009,0000,19.20000,19.45000,18.65000,18.85000,1892000
04/21/2009,0000,18.50000,19.80000,18.50000,19.70000,2334000
04/22/2009,0000,19.65000,20.25000,19.60000,19.70000,5977000
04/23/2009,0000,19.85000,19.90000,19.40000,19.60000,2665000
04/24/2009,0000,19.60000,19.95000,19.30000,19.40000,2408000
04/27/2009,0000,19.55000,19.55000,18.05000,18.05000,3240000
04/28/2009,0000,18.00000,18.25000,17.20000,17.30000,3122000
04/29/2009,0000,17.30000,17.45000,16.65000,17.20000,2696000
04/30/2009,0000,18.00000,18.40000,17.60000,18.40000,4800000
05/04/2009,0000,18.50000,19.45000,18.15000,18.85000,11152000
05/05/2009,0000,18.95000,18.95000,18.20000,18.45000,4342000
05/06/2009,0000,18.40000,19.45000,18.40000,19.10000,7765000
05/07/2009,0000,20.35000,20.40000,19.80000,20.40000,15151000
05/08/2009,0000,20.60000,21.80000,20.60000,21.80000,17539000
05/11/2009,0000,22.50000,22.55000,21.00000,21.50000,13673000
05/12/2009,0000,21.20000,21.20000,20.20000,20.30000,5392000
05/13/2009,0000,20.40000,21.55000,20.35000,21.50000,9043000
05/14/2009,0000,21.20000,22.25000,21.20000,21.50000,7913000
05/15/2009,0000,21.90000,22.10000,21.35000,21.55000,4755000
05/18/2009,0000,21.55000,21.70000,20.95000,21.15000,2380000
05/19/2009,0000,21.50000,22.20000,21.35000,21.80000,7757000
05/20/2009,0000,21.80000,22.35000,21.10000,21.80000,10024000
05/21/2009,0000,21.80000,22.15000,21.45000,21.45000,5499000
05/22/2009,0000,21.05000,21.25000,20.65000,20.70000,6557000
05/25/2009,0000,21.20000,22.10000,21.00000,22.10000,11935000
05/26/2009,0000,21.90000,22.00000,20.60000,20.60000,6168000
05/27/2009,0000,21.00000,21.40000,20.80000,21.10000,3751000
06/01/2009,0000,21.10000,21.10000,20.55000,20.75000,2450000
06/02/2009,0000,21.00000,21.10000,20.45000,20.55000,3875000
06/03/2009,0000,20.40000,20.80000,20.05000,20.05000,2605000
06/04/2009,0000,20.50000,20.60000,20.20000,20.35000,1818000
06/05/2009,0000,20.55000,20.60000,20.35000,20.40000,1266000
06/08/2009,0000,21.30000,21.30000,20.00000,20.00000,2106000
06/09/2009,0000,20.05000,20.20000,19.00000,19.35000,2589000
06/10/2009,0000,19.40000,19.65000,19.20000,19.35000,1771000
06/11/2009,0000,19.30000,19.85000,19.00000,19.80000,1223000
06/12/2009,0000,19.85000,19.95000,19.25000,19.25000,1276000
06/15/2009,0000,19.20000,19.20000,17.95000,17.95000,2392000
06/16/2009,0000,17.50000,17.75000,16.70000,17.25000,3471000
06/17/2009,0000,17.20000,17.50000,16.75000,16.95000,2791000
06/18/2009,0000,17.00000,17.40000,15.80000,16.10000,4380000
06/19/2009,0000,16.25000,16.80000,16.20000,16.75000,3057000
06/22/2009,0000,16.90000,17.40000,16.60000,17.25000,3150000
06/23/2009,0000,17.00000,17.60000,16.85000,17.55000,2033000
06/24/2009,0000,17.70000,18.20000,17.40000,17.60000,1870000
06/25/2009,0000,17.80000,18.20000,17.55000,18.05000,1633000
06/26/2009,0000,18.35000,18.70000,18.05000,18.05000,2718000
06/29/2009,0000,18.10000,18.30000,17.95000,17.95000,1334000
06/30/2009,0000,18.00000,18.35000,18.00000,18.05000,846000
07/01/2009,0000,18.25000,18.70000,18.10000,18.65000,2181000
07/02/2009,0000,18.85000,19.25000,18.80000,19.00000,2208000
07/03/2009,0000,18.80000,19.60000,18.80000,19.50000,2372000
07/06/2009,0000,19.60000,19.75000,19.25000,19.30000,1501000
07/07/2009,0000,19.20000,19.50000,19.20000,19.40000,1446000
07/08/2009,0000,19.30000,20.30000,19.20000,19.80000,3621000
07/09/2009,0000,19.85000,21.15000,19.85000,21.15000,8208000
07/10/2009,0000,21.15000,21.80000,20.70000,21.20000,9334000
07/13/2009,0000,21.35000,21.45000,19.80000,19.85000,3019000
07/14/2009,0000,20.00000,21.15000,20.00000,21.15000,4377000
07/15/2009,0000,21.35000,21.90000,21.35000,21.50000,4730000
07/16/2009,0000,21.90000,21.95000,20.80000,21.10000,3525000
07/17/2009,0000,21.40000,22.10000,21.35000,21.70000,7199000
07/20/2009,0000,22.30000,23.20000,22.10000,23.20000,6982000
07/21/2009,0000,24.80000,24.80000,24.80000,24.80000,4344000
07/22/2009,0000,26.50000,26.50000,25.15000,25.35000,29420000
07/23/2009,0000,25.70000,27.10000,25.70000,27.10000,7738000
07/24/2009,0000,27.90000,28.50000,26.80000,27.20000,15746000
07/27/2009,0000,27.30000,28.35000,26.80000,27.40000,7137000
07/28/2009,0000,27.20000,27.95000,27.00000,27.40000,11292000
07/29/2009,0000,27.75000,28.60000,27.60000,28.10000,9319000
07/30/2009,0000,28.30000,29.10000,27.80000,28.45000,9510000
07/31/2009,0000,28.90000,30.40000,28.80000,30.40000,7229000
08/03/2009,0000,30.60000,30.60000,28.30000,28.80000,10061000
08/04/2009,0000,29.30000,29.30000,26.80000,26.90000,11071000
08/05/2009,0000,26.80000,27.70000,26.25000,26.50000,5536000
08/06/2009,0000,26.50000,26.80000,25.30000,26.50000,5706000
08/10/2009,0000,26.10000,28.10000,26.10000,27.90000,5599000
08/11/2009,0000,27.50000,28.00000,27.20000,27.85000,3429000
08/12/2009,0000,27.80000,29.35000,27.65000,28.35000,8947000
08/13/2009,0000,28.60000,29.10000,28.20000,28.40000,5198000
08/14/2009,0000,28.50000,29.80000,28.45000,29.45000,9346000
08/17/2009,0000,29.40000,29.70000,28.60000,28.90000,3528000
08/18/2009,0000,28.50000,28.50000,26.90000,26.90000,4369000
08/19/2009,0000,26.90000,27.15000,25.90000,26.40000,5379000
08/20/2009,0000,26.40000,26.40000,25.35000,25.55000,2978000
08/21/2009,0000,25.80000,26.95000,24.80000,25.55000,5004000
08/24/2009,0000,26.00000,26.70000,26.00000,26.70000,2790000
08/25/2009,0000,26.70000,28.50000,26.55000,28.50000,8551000
08/26/2009,0000,28.70000,29.15000,28.20000,28.40000,9594000
08/27/2009,0000,27.90000,29.00000,27.90000,28.60000,6076000
08/28/2009,0000,28.60000,29.00000,28.15000,28.25000,4801000
08/31/2009,0000,28.30000,30.20000,28.30000,30.20000,7671000
09/01/2009,0000,30.50000,32.30000,30.50000,32.30000,15799000
09/02/2009,0000,32.00000,34.50000,31.85000,34.50000,10007000
09/03/2009,0000,34.50000,35.40000,33.50000,34.60000,14705000
09/04/2009,0000,34.45000,35.50000,33.80000,35.50000,12357000
09/07/2009,0000,32.80000,34.80000,32.50000,34.00000,18626000
09/08/2009,0000,34.00000,34.50000,33.60000,34.10000,7443000
09/09/2009,0000,34.10000,34.10000,31.75000,32.00000,9487000
09/10/2009,0000,32.75000,32.80000,30.50000,31.10000,6642000
09/11/2009,0000,31.00000,32.30000,30.85000,32.30000,3983000
09/14/2009,0000,32.50000,33.70000,31.80000,33.15000,6594000
09/15/2009,0000,33.50000,33.60000,32.25000,33.40000,5285000
09/16/2009,0000,33.80000,34.40000,32.90000,33.95000,6169000
09/17/2009,0000,34.30000,34.50000,33.00000,33.00000,4502000
09/18/2009,0000,32.80000,33.35000,32.50000,33.05000,3833000
09/21/2009,0000,33.05000,35.25000,33.05000,35.10000,12395000
09/22/2009,0000,35.25000,35.30000,34.10000,34.25000,4180000
09/23/2009,0000,34.25000,34.60000,32.80000,33.00000,4556000
09/24/2009,0000,33.00000,33.05000,31.80000,32.30000,4873000
09/25/2009,0000,32.30000,33.75000,31.90000,33.20000,6064000
09/28/2009,0000,32.95000,33.15000,31.80000,32.45000,2142000
09/29/2009,0000,33.10000,33.10000,32.65000,32.95000,2395000
09/30/2009,0000,33.40000,33.75000,32.65000,33.50000,4507000
10/01/2009,0000,33.90000,34.30000,33.10000,34.30000,4635000
10/02/2009,0000,33.70000,35.10000,33.60000,34.00000,6745000
10/05/2009,0000,34.20000,34.40000,33.55000,33.70000,2231000
10/06/2009,0000,34.00000,35.45000,33.80000,35.45000,8785000
10/07/2009,0000,36.40000,37.90000,36.40000,37.90000,8747000
10/08/2009,0000,38.50000,39.65000,36.45000,36.45000,24137000
10/09/2009,0000,37.00000,38.20000,36.60000,37.40000,13494000
10/12/2009,0000,37.90000,37.95000,36.95000,37.15000,4535000
10/13/2009,0000,36.80000,36.90000,36.05000,36.30000,5041000
10/14/2009,0000,36.30000,38.80000,36.30000,37.70000,11817000
10/15/2009,0000,37.40000,37.90000,36.70000,36.70000,5972000
10/16/2009,0000,36.85000,37.50000,36.75000,37.25000,2889000
10/19/2009,0000,37.00000,38.15000,37.00000,38.00000,3864000
10/20/2009,0000,38.15000,39.15000,37.75000,37.90000,9464000
10/21/2009,0000,37.90000,38.20000,37.15000,37.35000,3968000
10/22/2009,0000,37.35000,38.20000,37.30000,37.95000,5698000
10/23/2009,0000,38.40000,39.20000,38.05000,38.10000,9184000
10/26/2009,0000,38.25000,38.30000,37.20000,37.20000,2974000
10/27/2009,0000,37.10000,37.65000,37.00000,37.50000,2859000
10/28/2009,0000,37.50000,38.10000,35.00000,35.45000,4891000
10/29/2009,0000,34.40000,35.00000,33.00000,34.10000,4309000
10/30/2009,0000,34.70000,34.80000,34.15000,34.50000,2300000
11/02/2009,0000,32.90000,33.85000,32.90000,33.50000,2547000
11/03/2009,0000,33.85000,34.60000,33.80000,34.15000,2804000
11/04/2009,0000,34.70000,35.35000,34.70000,34.90000,3665000
11/05/2009,0000,35.30000,35.30000,33.90000,34.10000,2459000
11/06/2009,0000,35.20000,35.45000,34.85000,35.40000,4973000
11/09/2009,0000,35.45000,35.90000,34.90000,34.95000,1740000
11/10/2009,0000,35.05000,35.45000,34.15000,34.30000,2109000
11/11/2009,0000,34.30000,34.75000,34.00000,34.30000,1808000
11/12/2009,0000,34.50000,34.95000,34.30000,34.35000,1674000
11/13/2009,0000,34.00000,34.40000,33.80000,33.90000,2827000
11/16/2009,0000,33.90000,35.30000,33.90000,35.30000,4141000
11/17/2009,0000,35.30000,36.60000,34.40000,36.55000,5723000
11/18/2009,0000,36.60000,36.80000,36.00000,36.30000,4585000
11/19/2009,0000,36.10000,38.30000,36.05000,37.05000,11006000
11/20/2009,0000,36.80000,37.55000,36.35000,36.85000,4461000
11/23/2009,0000,37.40000,38.50000,37.10000,38.20000,7753000
11/24/2009,0000,38.40000,39.35000,37.80000,37.80000,8772000
11/25/2009,0000,38.20000,38.60000,37.40000,38.00000,4713000
11/26/2009,0000,38.10000,38.65000,37.00000,37.20000,4266000
11/27/2009,0000,36.30000,37.25000,35.55000,36.45000,5276000
11/30/2009,0000,37.15000,38.25000,36.70000,37.70000,8304000
12/01/2009,0000,37.60000,37.60000,36.85000,37.50000,2929000
12/02/2009,0000,37.70000,39.30000,37.70000,38.65000,13057000
12/03/2009,0000,39.05000,40.30000,38.45000,38.70000,11348000
12/04/2009,0000,39.40000,39.45000,38.20000,38.30000,4996000
12/07/2009,0000,38.30000,40.65000,38.30000,40.00000,10030000
12/08/2009,0000,40.40000,41.60000,39.70000,41.20000,11575000
12/09/2009,0000,41.20000,41.80000,40.60000,41.80000,8215000
12/11/2009,0000,39.90000,40.85000,39.85000,40.40000,4951000
12/14/2009,0000,40.10000,40.40000,39.40000,39.40000,3573000
12/15/2009,0000,39.95000,40.30000,39.20000,39.60000,4038000
12/16/2009,0000,39.00000,39.75000,38.85000,39.50000,2477000
12/17/2009,0000,39.85000,39.90000,38.50000,38.55000,3111000
12/18/2009,0000,38.20000,39.20000,37.85000,39.20000,2572000
12/21/2009,0000,39.45000,39.45000,39.00000,39.00000,1720000
12/22/2009,0000,39.45000,40.00000,39.10000,39.75000,2782000
12/23/2009,0000,40.00000,41.00000,39.90000,41.00000,10948000
12/25/2009,0000,40.00000,40.70000,39.30000,39.30000,4505000
12/28/2009,0000,39.30000,39.60000,38.95000,39.50000,7791000
12/29/2009,0000,39.50000,40.10000,39.35000,39.85000,5422707
