DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,68.22000,69.72000,68.04000,68.22000,4701200
04/03/2007,0000,68.97000,69.35000,68.22000,68.41000,2917100
04/04/2007,0000,69.07000,69.16000,66.26000,66.64000,5141300
04/09/2007,0000,66.82000,67.29000,62.71000,63.18000,5157200
04/10/2007,0000,63.18000,64.49000,63.08000,64.49000,2858100
04/11/2007,0000,64.49000,64.49000,63.08000,63.55000,2043800
04/12/2007,0000,63.55000,64.30000,63.55000,63.55000,1334900
04/13/2007,0000,64.02000,64.21000,63.36000,63.36000,1611600
04/16/2007,0000,63.08000,67.48000,62.90000,67.48000,5939800
04/17/2007,0000,69.91000,70.09000,64.02000,64.67000,7264500
04/18/2007,0000,65.14000,66.54000,64.95000,64.95000,2441900
04/19/2007,0000,65.61000,65.61000,63.83000,63.83000,1747800
04/20/2007,0000,63.83000,64.77000,63.83000,64.11000,1315600
04/23/2007,0000,65.89000,65.89000,63.93000,64.11000,1407500
04/24/2007,0000,64.11000,65.89000,64.11000,64.67000,2937500
04/25/2007,0000,64.67000,65.05000,63.64000,63.74000,1415400
04/26/2007,0000,64.30000,64.49000,63.36000,63.46000,1269100
04/27/2007,0000,63.55000,64.02000,62.52000,62.62000,1852100
04/30/2007,0000,62.80000,62.99000,59.16000,59.72000,2869500
05/02/2007,0000,59.44000,60.47000,57.48000,57.94000,2446400
05/03/2007,0000,58.41000,58.69000,53.93000,55.61000,5157200
05/04/2007,0000,55.89000,57.76000,55.89000,57.29000,2277400
05/07/2007,0000,57.57000,57.94000,56.92000,57.10000,1420000
05/08/2007,0000,57.01000,58.41000,57.01000,57.48000,1448300
05/09/2007,0000,57.48000,57.94000,57.01000,57.10000,858500
05/10/2007,0000,57.48000,57.66000,56.54000,57.10000,1121700
05/11/2007,0000,56.92000,57.66000,56.54000,57.10000,902800
05/14/2007,0000,57.76000,57.76000,56.36000,56.36000,840400
05/15/2007,0000,56.36000,56.82000,56.07000,56.07000,708800
05/16/2007,0000,56.07000,56.82000,56.07000,56.17000,721300
05/17/2007,0000,56.26000,56.64000,55.23000,55.33000,1162500
05/18/2007,0000,55.33000,55.89000,55.23000,55.51000,978800
05/21/2007,0000,55.79000,55.98000,54.77000,54.77000,1344000
05/22/2007,0000,55.14000,58.60000,55.14000,58.60000,2827500
05/23/2007,0000,59.25000,61.31000,59.25000,59.63000,6084900
05/24/2007,0000,59.81000,60.28000,58.04000,58.41000,1873600
05/25/2007,0000,58.22000,60.09000,57.57000,58.69000,3248300
05/28/2007,0000,59.63000,59.63000,58.04000,58.04000,1155700
05/29/2007,0000,58.22000,59.63000,58.04000,58.22000,1644500
05/30/2007,0000,58.88000,58.88000,57.85000,57.94000,1060400
05/31/2007,0000,58.41000,60.28000,58.32000,58.69000,2884200
06/01/2007,0000,58.97000,59.44000,58.41000,58.41000,1467600
06/04/2007,0000,59.16000,59.72000,58.50000,58.88000,2100500
06/05/2007,0000,58.60000,59.25000,58.13000,58.22000,1552700
06/06/2007,0000,57.66000,59.07000,57.66000,57.66000,2090300
06/07/2007,0000,57.48000,59.25000,57.10000,57.94000,2160600
06/08/2007,0000,57.94000,59.91000,57.94000,59.07000,3505800
06/11/2007,0000,60.09000,60.28000,59.07000,59.07000,3222200
06/12/2007,0000,59.16000,60.56000,59.16000,59.63000,3491000
06/13/2007,0000,60.19000,60.28000,59.16000,59.16000,3064600
06/14/2007,0000,60.00000,60.28000,59.07000,59.07000,2097100
06/15/2007,0000,59.63000,59.81000,58.69000,58.69000,1573100
06/20/2007,0000,59.25000,60.19000,58.97000,59.07000,2961300
06/21/2007,0000,59.72000,63.18000,59.16000,63.18000,9044100
06/22/2007,0000,63.74000,66.45000,63.74000,64.11000,12862900
06/25/2007,0000,66.17000,66.26000,64.21000,64.21000,3806300
06/26/2007,0000,64.30000,65.89000,63.36000,63.55000,3932200
06/27/2007,0000,63.74000,65.05000,63.27000,63.93000,3258500
06/28/2007,0000,65.05000,66.36000,64.02000,64.21000,4728400
06/29/2007,0000,65.33000,65.33000,63.18000,63.36000,2720900
07/02/2007,0000,64.21000,65.14000,63.83000,64.49000,3036200
07/03/2007,0000,65.42000,67.76000,64.86000,65.89000,10203200
07/04/2007,0000,67.10000,67.10000,64.86000,64.95000,6276600
07/05/2007,0000,65.23000,66.73000,65.05000,65.42000,3966200
07/06/2007,0000,66.36000,67.29000,65.42000,65.98000,6636200
07/09/2007,0000,66.82000,68.69000,66.26000,67.10000,9365000
07/10/2007,0000,68.13000,68.13000,65.98000,65.98000,4206700
07/11/2007,0000,67.29000,67.76000,66.17000,66.36000,5768500
07/12/2007,0000,67.29000,67.29000,65.42000,65.42000,5805900
07/13/2007,0000,66.26000,66.36000,64.49000,64.49000,4474400
07/16/2007,0000,64.67000,65.23000,62.62000,62.62000,3464900
07/17/2007,0000,62.62000,63.08000,61.87000,62.15000,2751500
07/18/2007,0000,62.62000,63.08000,61.21000,61.21000,3409400
07/19/2007,0000,61.40000,63.08000,61.40000,62.06000,3373100
07/20/2007,0000,62.90000,66.36000,62.43000,64.58000,7095500
07/23/2007,0000,64.95000,66.82000,64.86000,65.61000,6588500
07/24/2007,0000,65.89000,66.54000,63.18000,63.74000,5133300
07/25/2007,0000,63.18000,65.23000,63.18000,64.11000,3655500
07/26/2007,0000,64.39000,65.42000,61.78000,62.06000,4704600
07/27/2007,0000,60.84000,63.64000,60.65000,61.68000,5629000
07/30/2007,0000,62.15000,63.08000,61.21000,61.40000,1852100
07/31/2007,0000,62.15000,63.18000,61.78000,61.78000,2838900
08/01/2007,0000,61.78000,62.80000,59.16000,59.35000,2854700
08/02/2007,0000,59.91000,60.28000,55.33000,56.54000,3207500
08/03/2007,0000,57.01000,57.94000,55.79000,56.73000,1747800
08/06/2007,0000,56.07000,56.54000,55.14000,55.61000,1357600
08/07/2007,0000,56.45000,57.38000,55.70000,55.70000,1871400
08/08/2007,0000,56.17000,57.01000,56.07000,56.64000,1151200
08/09/2007,0000,57.01000,57.48000,56.64000,56.64000,1534500
08/10/2007,0000,56.07000,57.48000,55.14000,56.17000,2671000
08/13/2007,0000,56.64000,56.92000,55.61000,55.61000,1205600
08/14/2007,0000,55.61000,56.36000,54.95000,54.95000,1018500
08/15/2007,0000,54.30000,55.42000,51.12000,51.40000,2137900
08/16/2007,0000,48.60000,50.28000,47.85000,47.85000,3040700
08/17/2007,0000,46.73000,47.85000,44.53000,44.53000,4448300
08/20/2007,0000,47.20000,47.20000,45.05000,46.07000,2750400
08/21/2007,0000,45.05000,45.79000,42.85000,42.85000,3077000
08/22/2007,0000,40.19000,41.59000,39.86000,39.86000,4326900
08/23/2007,0000,40.37000,42.62000,40.33000,42.62000,3663400
08/24/2007,0000,42.34000,44.49000,41.87000,44.02000,3620300
08/27/2007,0000,44.91000,45.09000,43.46000,43.55000,2229800
08/28/2007,0000,44.39000,44.39000,43.46000,43.50000,876700
08/29/2007,0000,41.59000,42.99000,41.59000,42.52000,1059300
08/30/2007,0000,43.55000,44.07000,43.08000,43.27000,1358700
08/31/2007,0000,43.79000,43.79000,42.52000,42.80000,1105800
09/03/2007,0000,43.46000,45.79000,43.18000,45.79000,3192700
09/04/2007,0000,46.54000,46.73000,44.11000,44.49000,3543200
09/05/2007,0000,44.95000,45.79000,44.67000,44.72000,1257800
09/06/2007,0000,44.72000,45.93000,44.67000,45.19000,1739800
09/07/2007,0000,45.70000,46.26000,45.05000,45.14000,1109200
09/10/2007,0000,43.93000,44.77000,43.93000,44.21000,841500
09/11/2007,0000,44.67000,44.95000,43.97000,44.16000,1095600
09/12/2007,0000,44.49000,45.33000,44.39000,44.72000,1626400
09/13/2007,0000,45.33000,47.01000,45.33000,45.79000,3546600
09/14/2007,0000,46.45000,47.20000,46.07000,46.82000,2680100
09/17/2007,0000,46.73000,47.20000,45.42000,45.42000,1615100
09/19/2007,0000,46.26000,46.26000,42.34000,43.93000,1632100
09/20/2007,0000,43.83000,45.23000,43.74000,43.74000,1027500
09/21/2007,0000,43.93000,43.93000,42.80000,43.93000,1062700
09/26/2007,0000,43.93000,44.67000,43.64000,43.93000,956100
09/27/2007,0000,44.63000,44.95000,44.02000,44.58000,2775300
09/28/2007,0000,45.00000,46.75000,45.00000,46.75000,1803000
10/01/2007,0000,49.95000,51.50000,49.50000,50.70000,5020100
10/02/2007,0000,51.00000,51.90000,50.10000,50.10000,2682800
10/03/2007,0000,50.50000,50.80000,49.00000,49.05000,1816800
10/04/2007,0000,48.50000,50.50000,48.50000,49.30000,1663100
10/05/2007,0000,49.20000,50.10000,49.05000,49.35000,2541800
10/08/2007,0000,50.00000,50.30000,48.50000,48.60000,1065300
10/09/2007,0000,48.60000,49.20000,47.55000,47.55000,851100
10/11/2007,0000,48.50000,48.75000,47.65000,48.00000,944400
10/12/2007,0000,48.00000,48.00000,46.80000,47.00000,946500
10/15/2007,0000,47.00000,47.50000,46.00000,46.50000,650800
10/16/2007,0000,46.00000,47.35000,46.00000,47.00000,765300
10/17/2007,0000,47.40000,47.90000,47.00000,47.20000,716500
10/18/2007,0000,47.50000,48.85000,47.50000,48.20000,1677900
10/19/2007,0000,48.80000,49.00000,47.55000,47.55000,905200
10/22/2007,0000,46.30000,46.85000,46.10000,46.25000,895700
10/23/2007,0000,46.80000,47.10000,46.30000,46.80000,935900
10/24/2007,0000,47.00000,47.50000,45.55000,45.60000,649700
10/25/2007,0000,46.00000,46.35000,45.65000,46.10000,599900
10/26/2007,0000,46.75000,47.50000,46.35000,46.80000,1149000
10/29/2007,0000,47.80000,50.00000,47.50000,50.00000,4317300
10/30/2007,0000,50.00000,50.30000,47.55000,47.70000,2921300
10/31/2007,0000,47.70000,48.50000,47.20000,47.35000,1168100
11/01/2007,0000,48.15000,48.20000,47.00000,47.05000,843700
11/02/2007,0000,46.50000,46.55000,45.40000,45.70000,1139500
11/05/2007,0000,45.70000,46.50000,45.20000,45.95000,714400
11/06/2007,0000,46.00000,46.45000,45.90000,46.00000,639100
11/07/2007,0000,46.50000,46.80000,45.60000,45.60000,687900
11/08/2007,0000,42.45000,43.10000,42.45000,42.45000,2042600
11/09/2007,0000,41.50000,42.35000,39.50000,40.40000,1856000
11/12/2007,0000,37.60000,38.55000,37.60000,37.60000,1859200
11/13/2007,0000,37.10000,38.00000,37.00000,37.80000,1426700
11/14/2007,0000,39.15000,39.80000,38.60000,39.40000,833100
11/15/2007,0000,39.40000,40.80000,38.60000,39.50000,941200
11/16/2007,0000,38.60000,40.50000,38.55000,40.20000,985800
11/19/2007,0000,40.20000,40.80000,39.50000,39.60000,553300
11/20/2007,0000,38.60000,39.60000,38.50000,39.20000,479100
11/21/2007,0000,40.00000,41.90000,39.40000,40.60000,3223400
11/22/2007,0000,39.20000,40.10000,39.20000,39.50000,1378000
11/23/2007,0000,39.50000,40.10000,39.20000,39.20000,650800
11/26/2007,0000,39.50000,39.85000,38.70000,38.70000,555400
11/27/2007,0000,38.00000,38.00000,36.00000,36.80000,965600
11/28/2007,0000,37.40000,37.50000,35.80000,35.80000,732400
11/29/2007,0000,37.00000,37.10000,35.80000,35.90000,783300
11/30/2007,0000,36.20000,37.10000,36.00000,36.70000,844800
12/03/2007,0000,36.80000,37.30000,36.50000,36.50000,649700
12/04/2007,0000,36.90000,39.05000,36.50000,39.05000,3282800
12/05/2007,0000,38.40000,39.00000,38.00000,38.65000,1544400
12/06/2007,0000,38.70000,39.20000,38.00000,38.10000,1210500
12/07/2007,0000,38.90000,40.75000,38.50000,39.80000,5463200
12/10/2007,0000,40.50000,40.50000,38.80000,39.00000,1721400
12/11/2007,0000,39.30000,39.50000,38.40000,38.40000,813000
12/12/2007,0000,38.00000,39.75000,38.00000,39.05000,1425700
12/13/2007,0000,39.75000,39.80000,37.00000,37.00000,1222100
12/14/2007,0000,37.00000,37.70000,34.50000,35.80000,1535900
12/17/2007,0000,35.55000,36.30000,33.30000,33.30000,1561300
12/18/2007,0000,31.10000,32.30000,31.00000,31.00000,2845000
12/19/2007,0000,31.10000,32.35000,31.10000,31.95000,1330300
12/20/2007,0000,31.50000,32.20000,29.85000,30.00000,1290000
12/21/2007,0000,31.30000,32.10000,31.10000,32.00000,3474600
12/24/2007,0000,32.00000,32.70000,31.50000,32.40000,1838000
12/25/2007,0000,32.50000,33.25000,32.05000,32.30000,1109800
12/26/2007,0000,31.20000,33.80000,31.20000,32.85000,3099400
12/27/2007,0000,32.90000,34.20000,32.90000,33.30000,3122700
12/28/2007,0000,33.25000,34.15000,32.80000,33.50000,1381100
12/31/2007,0000,34.00000,35.50000,33.80000,35.10000,2593800
01/02/2008,0000,34.80000,35.60000,34.00000,34.00000,1675800
01/03/2008,0000,33.60000,34.80000,33.60000,34.40000,1737300
01/04/2008,0000,34.40000,34.90000,33.80000,34.30000,906300
01/07/2008,0000,33.60000,33.75000,31.90000,31.90000,1186100
01/08/2008,0000,32.20000,32.35000,31.00000,31.75000,977300
01/09/2008,0000,31.00000,32.00000,30.55000,32.00000,543700
01/10/2008,0000,32.40000,32.70000,32.00000,32.00000,613700
01/11/2008,0000,32.60000,32.60000,31.80000,31.80000,473800
01/14/2008,0000,32.45000,32.45000,31.05000,31.05000,614800
01/15/2008,0000,31.65000,32.20000,31.35000,31.60000,717600
01/16/2008,0000,31.25000,31.25000,30.30000,30.50000,774800
01/17/2008,0000,31.00000,31.20000,30.00000,30.75000,601000
01/18/2008,0000,30.50000,30.85000,30.00000,30.85000,647600
01/21/2008,0000,30.70000,31.45000,30.70000,30.90000,557500
01/22/2008,0000,30.00000,30.00000,28.75000,28.75000,1036600
01/23/2008,0000,28.40000,29.40000,26.75000,26.75000,1705500
01/24/2008,0000,26.00000,27.30000,24.90000,24.90000,1789200
01/25/2008,0000,25.00000,26.50000,25.00000,26.45000,1137300
01/28/2008,0000,25.10000,26.40000,25.10000,25.30000,587200
01/29/2008,0000,25.10000,25.65000,25.00000,25.20000,594600
01/30/2008,0000,25.40000,25.90000,25.20000,25.20000,415500
01/31/2008,0000,25.50000,25.50000,24.25000,24.80000,567100
02/01/2008,0000,24.80000,25.45000,24.80000,25.30000,726100
02/12/2008,0000,25.30000,25.80000,25.30000,25.35000,537400
02/13/2008,0000,25.50000,26.20000,25.35000,25.35000,776900
02/14/2008,0000,25.60000,26.40000,25.60000,26.20000,631700
02/15/2008,0000,26.00000,26.80000,25.75000,26.70000,805600
02/18/2008,0000,26.90000,28.55000,26.70000,28.55000,1967300
02/19/2008,0000,29.10000,29.50000,28.80000,29.00000,1818900
02/20/2008,0000,29.10000,30.40000,28.80000,29.10000,1460600
02/21/2008,0000,29.80000,30.40000,29.65000,30.00000,1667300
02/22/2008,0000,29.80000,29.80000,29.00000,29.80000,1103400
02/25/2008,0000,30.20000,31.15000,30.20000,30.20000,2106200
02/26/2008,0000,30.80000,30.85000,29.80000,30.20000,1037700
02/27/2008,0000,30.30000,30.85000,30.30000,30.60000,1216800
02/29/2008,0000,30.60000,32.70000,30.50000,32.70000,2589500
03/03/2008,0000,33.00000,34.90000,32.50000,34.90000,4728600
03/04/2008,0000,36.20000,37.10000,35.00000,35.05000,4939600
03/05/2008,0000,34.80000,35.70000,33.60000,34.00000,2630900
03/06/2008,0000,35.40000,35.50000,34.50000,34.50000,2259900
03/07/2008,0000,34.50000,35.30000,34.10000,34.15000,1610100
03/10/2008,0000,34.50000,34.80000,33.65000,33.65000,1256100
03/11/2008,0000,33.65000,34.50000,33.65000,34.10000,866000
03/12/2008,0000,35.35000,35.35000,33.70000,33.70000,1562400
03/13/2008,0000,33.70000,34.60000,33.50000,33.50000,2855600
03/14/2008,0000,33.60000,34.20000,32.00000,32.05000,1215800
03/17/2008,0000,31.00000,31.50000,30.50000,31.00000,660300
03/18/2008,0000,30.60000,31.25000,30.35000,31.00000,713300
03/19/2008,0000,31.90000,33.15000,31.40000,33.15000,1640800
03/20/2008,0000,33.00000,33.60000,32.30000,32.70000,1513600
03/21/2008,0000,32.70000,33.75000,32.70000,32.70000,1823200
03/24/2008,0000,34.00000,34.50000,33.20000,33.80000,1754300
03/25/2008,0000,34.30000,34.85000,33.80000,33.85000,1139500
03/26/2008,0000,34.15000,34.70000,33.60000,33.60000,1370500
03/27/2008,0000,33.60000,35.00000,32.65000,33.80000,3803200
03/28/2008,0000,34.40000,34.55000,33.90000,33.95000,1354600
03/31/2008,0000,34.40000,34.40000,33.60000,33.60000,628500
04/01/2008,0000,34.00000,34.20000,33.65000,33.70000,805600
04/02/2008,0000,34.20000,35.50000,34.00000,34.40000,2801500
04/03/2008,0000,34.80000,35.35000,34.50000,34.75000,2513200
04/07/2008,0000,35.00000,35.95000,35.00000,35.20000,1539100
04/08/2008,0000,35.40000,36.30000,35.25000,35.25000,2598000
04/09/2008,0000,35.50000,35.60000,34.00000,34.40000,1376900
04/10/2008,0000,34.35000,35.30000,34.00000,34.60000,874500
04/11/2008,0000,35.00000,35.20000,34.10000,34.10000,1125700
04/14/2008,0000,34.00000,34.10000,33.35000,33.85000,1305900
04/15/2008,0000,34.00000,34.40000,33.60000,33.90000,730300
04/16/2008,0000,34.00000,34.50000,34.00000,34.10000,502400
04/17/2008,0000,35.10000,35.80000,34.65000,35.20000,3513900
04/18/2008,0000,35.40000,36.00000,34.80000,35.10000,1817900
04/21/2008,0000,35.10000,35.80000,35.00000,35.20000,1151100
04/22/2008,0000,35.60000,35.70000,34.80000,35.00000,1053600
04/23/2008,0000,35.15000,36.50000,35.05000,35.80000,3594400
04/24/2008,0000,36.20000,36.65000,35.55000,35.55000,2853500
04/25/2008,0000,36.10000,36.10000,35.00000,35.00000,1380100
04/28/2008,0000,35.10000,35.90000,35.00000,35.10000,1524200
04/29/2008,0000,35.20000,35.80000,34.50000,34.50000,1412900
04/30/2008,0000,35.00000,35.00000,34.50000,34.50000,586100
05/02/2008,0000,34.70000,34.85000,33.80000,33.90000,1529500
05/05/2008,0000,34.00000,34.45000,33.80000,34.10000,1103400
05/06/2008,0000,34.00000,35.05000,34.00000,34.55000,1465900
05/07/2008,0000,34.95000,36.30000,34.95000,35.30000,2572600
05/08/2008,0000,35.20000,36.20000,35.10000,36.05000,2452800
05/09/2008,0000,36.20000,37.50000,36.20000,36.50000,5298900
05/12/2008,0000,36.90000,36.90000,35.50000,35.65000,1370500
05/13/2008,0000,35.50000,36.35000,35.50000,35.80000,1426700
05/14/2008,0000,35.95000,36.95000,35.80000,36.00000,2315000
05/15/2008,0000,36.50000,36.90000,36.10000,36.80000,2053200
05/16/2008,0000,37.00000,37.00000,36.25000,36.25000,1802000
05/19/2008,0000,36.50000,38.75000,36.30000,38.75000,8030500
05/20/2008,0000,38.95000,41.20000,38.95000,39.65000,9613100
05/21/2008,0000,40.15000,41.40000,39.70000,40.00000,6420400
05/22/2008,0000,40.00000,41.20000,39.70000,40.00000,4282400
05/23/2008,0000,40.70000,41.60000,39.60000,39.60000,4846300
05/26/2008,0000,39.50000,39.55000,36.85000,36.85000,3411000
05/27/2008,0000,36.85000,37.50000,34.50000,35.45000,2076500
05/28/2008,0000,35.90000,36.35000,35.20000,35.30000,1023900
05/29/2008,0000,35.40000,35.95000,35.20000,35.30000,680500
05/30/2008,0000,35.30000,35.85000,33.10000,33.95000,1693800
06/02/2008,0000,34.00000,34.45000,33.85000,34.10000,720800
06/03/2008,0000,34.00000,35.20000,34.00000,34.30000,1246500
06/04/2008,0000,35.00000,36.00000,34.60000,35.70000,1441600
06/05/2008,0000,36.00000,36.80000,35.55000,36.20000,3078200
06/06/2008,0000,36.20000,36.80000,35.60000,35.60000,1085400
06/09/2008,0000,34.70000,35.80000,34.30000,35.80000,749400
06/10/2008,0000,37.00000,37.15000,35.10000,35.10000,2461300
06/11/2008,0000,35.60000,35.90000,34.20000,34.20000,1345100
06/12/2008,0000,34.20000,34.50000,32.00000,32.00000,1496700
06/13/2008,0000,32.50000,33.20000,31.50000,32.80000,1041900
06/16/2008,0000,33.65000,34.00000,32.50000,32.50000,984700
06/17/2008,0000,32.80000,33.50000,32.00000,32.55000,884000
06/18/2008,0000,32.20000,33.60000,32.20000,33.60000,1084300
06/19/2008,0000,33.50000,34.30000,33.00000,33.30000,1461700
06/20/2008,0000,34.00000,34.00000,32.40000,32.40000,1055700
06/23/2008,0000,31.50000,32.00000,31.10000,31.30000,596700
06/24/2008,0000,31.30000,32.50000,30.10000,30.15000,1480800
06/25/2008,0000,30.20000,30.45000,29.05000,29.80000,1239100
06/26/2008,0000,30.00000,30.95000,30.00000,30.10000,1083300
06/27/2008,0000,28.95000,29.30000,28.00000,28.00000,1193500
06/30/2008,0000,28.00000,28.40000,26.10000,26.10000,1013300
07/01/2008,0000,26.10000,26.60000,24.50000,24.85000,1004800
07/02/2008,0000,25.50000,25.90000,24.90000,25.80000,912600
07/03/2008,0000,25.00000,27.60000,24.60000,27.60000,846900
07/04/2008,0000,28.20000,28.55000,27.20000,27.30000,1264500
07/07/2008,0000,27.80000,27.90000,27.20000,27.70000,416500
07/08/2008,0000,27.70000,28.15000,26.00000,26.20000,668800
07/09/2008,0000,27.20000,27.25000,26.50000,26.50000,603100
07/10/2008,0000,25.50000,26.90000,25.50000,26.00000,521500
07/11/2008,0000,26.00000,27.00000,26.00000,26.90000,501300
07/14/2008,0000,26.80000,27.45000,26.60000,27.00000,864900
07/15/2008,0000,26.80000,26.85000,25.25000,25.25000,842700
07/16/2008,0000,25.30000,25.95000,23.90000,23.90000,818300
07/17/2008,0000,24.60000,25.00000,24.35000,24.90000,652900
07/18/2008,0000,25.50000,25.50000,23.20000,23.20000,1094900
07/21/2008,0000,23.40000,23.85000,22.80000,23.50000,781200
07/22/2008,0000,23.50000,24.30000,23.50000,24.00000,998500
07/23/2008,0000,24.35000,25.35000,24.20000,24.90000,952900
07/24/2008,0000,25.30000,25.50000,24.90000,25.25000,829900
07/25/2008,0000,24.60000,24.80000,24.50000,24.60000,522500
07/29/2008,0000,24.30000,24.30000,23.50000,24.00000,398500
07/30/2008,0000,24.85000,24.85000,24.20000,24.20000,373100
07/31/2008,0000,24.50000,24.70000,23.80000,23.80000,498200
08/01/2008,0000,23.80000,23.80000,22.95000,23.35000,561800
08/04/2008,0000,23.10000,23.80000,23.10000,23.40000,507700
08/05/2008,0000,23.25000,23.50000,22.80000,22.80000,580800
08/06/2008,0000,23.30000,23.85000,23.10000,23.65000,805600
08/07/2008,0000,23.65000,24.15000,23.55000,23.85000,581900
08/08/2008,0000,23.35000,25.40000,23.35000,24.95000,1110800
08/11/2008,0000,25.30000,26.50000,25.20000,25.90000,892500
08/12/2008,0000,26.25000,26.60000,25.60000,25.90000,1357800
08/13/2008,0000,26.05000,26.80000,25.90000,26.40000,1058900
08/14/2008,0000,26.50000,27.05000,26.45000,27.05000,1163800
08/15/2008,0000,27.50000,27.50000,26.00000,26.00000,760000
08/18/2008,0000,26.00000,26.15000,24.90000,24.95000,638100
08/19/2008,0000,24.05000,25.30000,24.00000,24.85000,449400
08/20/2008,0000,24.80000,25.35000,24.70000,25.30000,287200
08/21/2008,0000,25.30000,25.45000,24.90000,25.30000,402800
08/22/2008,0000,25.00000,25.50000,24.00000,24.00000,416500
08/25/2008,0000,24.80000,25.00000,24.25000,24.25000,343400
08/26/2008,0000,24.00000,24.40000,24.00000,24.25000,362500
08/27/2008,0000,24.25000,25.20000,24.25000,24.95000,424000
08/28/2008,0000,25.00000,25.45000,25.00000,25.45000,636000
08/29/2008,0000,25.80000,25.85000,25.10000,25.65000,442000
09/01/2008,0000,25.50000,25.50000,24.25000,24.25000,412300
09/02/2008,0000,24.20000,24.45000,23.35000,23.40000,487600
09/03/2008,0000,23.40000,23.60000,21.80000,21.80000,959300
09/04/2008,0000,20.30000,21.50000,20.30000,20.40000,1714000
09/05/2008,0000,19.05000,19.75000,19.00000,19.25000,923200
09/08/2008,0000,20.55000,20.55000,20.25000,20.55000,468500
09/09/2008,0000,21.00000,21.00000,19.60000,19.95000,924300
09/10/2008,0000,19.10000,20.45000,19.10000,20.40000,641300
09/11/2008,0000,20.50000,21.80000,20.50000,20.60000,1733100
09/12/2008,0000,21.25000,21.25000,19.65000,20.50000,806600
09/15/2008,0000,20.20000,20.20000,19.10000,19.10000,1050400
09/16/2008,0000,17.80000,18.00000,17.80000,17.80000,668800
09/17/2008,0000,16.80000,18.70000,16.60000,16.60000,1629200
09/18/2008,0000,15.45000,15.45000,15.45000,15.45000,361400
09/19/2008,0000,15.55000,16.50000,15.55000,16.40000,1668400
09/22/2008,0000,17.20000,17.40000,16.50000,17.10000,914700
09/23/2008,0000,16.10000,17.40000,16.10000,17.40000,674100
09/24/2008,0000,17.50000,18.60000,17.00000,18.60000,1555000
09/25/2008,0000,18.50000,19.70000,18.20000,18.65000,1703400
09/26/2008,0000,19.20000,19.20000,17.35000,17.55000,1241200
09/30/2008,0000,16.35000,16.35000,16.35000,16.35000,461100
10/01/2008,0000,17.00000,17.45000,16.65000,17.45000,905200
10/02/2008,0000,17.35000,18.00000,16.80000,17.20000,924300
10/03/2008,0000,17.00000,17.70000,16.50000,17.65000,557500
10/06/2008,0000,17.30000,17.70000,17.00000,17.00000,545900
10/07/2008,0000,16.35000,17.20000,16.35000,17.20000,536300
10/08/2008,0000,16.60000,16.80000,16.00000,16.00000,838400
10/09/2008,0000,15.60000,16.30000,14.90000,14.90000,905200
10/13/2008,0000,14.40000,14.40000,14.40000,14.40000,153700
10/14/2008,0000,15.20000,15.40000,15.00000,15.40000,721800
10/15/2008,0000,15.50000,15.50000,14.90000,15.20000,491800
10/16/2008,0000,14.70000,15.20000,14.70000,14.70000,523600
10/17/2008,0000,15.20000,15.20000,14.35000,14.70000,554300
10/20/2008,0000,14.70000,14.70000,14.20000,14.55000,443000
10/21/2008,0000,14.90000,15.40000,14.70000,14.80000,627500
10/22/2008,0000,14.40000,15.00000,14.40000,14.60000,395300
10/23/2008,0000,14.10000,14.40000,14.10000,14.10000,467400
10/24/2008,0000,13.65000,13.70000,13.65000,13.65000,276600
10/27/2008,0000,12.70000,13.20000,12.70000,12.70000,490700
10/28/2008,0000,11.85000,12.75000,11.85000,12.50000,1571900
10/29/2008,0000,13.20000,13.20000,12.00000,12.10000,1076900
10/30/2008,0000,12.45000,12.90000,12.15000,12.90000,731400
10/31/2008,0000,13.00000,13.65000,12.60000,13.60000,913700
11/03/2008,0000,13.80000,14.50000,13.80000,14.50000,1521100
11/04/2008,0000,13.20000,13.50000,13.00000,13.30000,1111000
11/05/2008,0000,13.60000,14.15000,13.55000,13.90000,1260000
11/06/2008,0000,13.70000,13.70000,12.95000,12.95000,921000
11/07/2008,0000,12.10000,13.30000,12.10000,13.20000,444000
11/10/2008,0000,13.55000,13.55000,13.10000,13.20000,411000
11/11/2008,0000,12.40000,12.85000,12.40000,12.40000,464000
11/12/2008,0000,12.20000,12.60000,12.05000,12.20000,274000
11/13/2008,0000,11.80000,11.90000,11.35000,11.35000,543000
11/14/2008,0000,11.50000,11.75000,10.60000,10.60000,564000
11/17/2008,0000,9.86000,10.15000,9.86000,9.86000,497000
11/18/2008,0000,9.17000,9.19000,9.17000,9.17000,1695000
11/19/2008,0000,9.01000,9.20000,8.55000,8.88000,799000
11/20/2008,0000,8.26000,8.68000,8.26000,8.27000,1041000
11/21/2008,0000,7.76000,8.58000,7.76000,8.58000,1031000
11/24/2008,0000,8.65000,8.77000,8.60000,8.75000,483000
11/25/2008,0000,9.01000,9.32000,9.01000,9.11000,506000
11/26/2008,0000,9.38000,9.38000,9.02000,9.15000,258000
11/27/2008,0000,9.30000,9.79000,9.30000,9.79000,762000
11/28/2008,0000,9.94000,10.45000,9.82000,10.00000,1022000
12/01/2008,0000,10.00000,10.35000,10.00000,10.00000,684000
12/02/2008,0000,9.30000,9.60000,9.30000,9.31000,425000
12/03/2008,0000,9.47000,9.69000,9.31000,9.31000,292000
12/04/2008,0000,9.43000,9.59000,8.66000,8.66000,275000
12/05/2008,0000,8.76000,8.94000,8.67000,8.82000,509000
12/08/2008,0000,9.00000,9.35000,9.00000,9.30000,328000
12/09/2008,0000,9.65000,9.80000,9.40000,9.48000,755000
12/10/2008,0000,9.65000,10.10000,9.50000,10.10000,986000
12/11/2008,0000,10.20000,10.80000,10.10000,10.80000,1444000
12/12/2008,0000,10.80000,11.55000,10.40000,10.95000,3171000
12/15/2008,0000,11.40000,11.70000,11.10000,11.70000,2057000
12/16/2008,0000,12.00000,12.00000,11.30000,11.40000,1423000
12/17/2008,0000,11.60000,12.00000,11.50000,11.60000,1184000
12/18/2008,0000,11.60000,11.75000,10.90000,11.20000,731000
12/19/2008,0000,11.00000,11.45000,10.85000,11.30000,778000
12/22/2008,0000,11.40000,11.65000,10.60000,10.70000,713000
12/23/2008,0000,11.00000,11.00000,10.20000,10.45000,455000
12/24/2008,0000,10.45000,10.60000,10.05000,10.55000,279000
12/25/2008,0000,10.55000,10.65000,10.35000,10.55000,257000
12/26/2008,0000,10.60000,11.15000,10.50000,10.65000,515000
12/29/2008,0000,10.75000,10.90000,10.65000,10.70000,363000
12/30/2008,0000,10.90000,11.40000,10.80000,11.15000,1341000
12/31/2008,0000,11.40000,11.50000,11.20000,11.35000,938000
01/05/2009,0000,11.55000,12.05000,11.55000,11.80000,1332000
01/06/2009,0000,11.85000,12.00000,11.55000,11.70000,690000
01/07/2009,0000,11.80000,12.25000,11.80000,11.85000,1788000
01/08/2009,0000,11.60000,11.70000,11.05000,11.20000,844000
01/09/2009,0000,11.20000,11.60000,11.10000,11.35000,1059000
01/12/2009,0000,11.45000,11.45000,11.10000,11.30000,354000
01/13/2009,0000,11.15000,11.35000,11.05000,11.30000,329000
01/14/2009,0000,11.30000,11.45000,11.20000,11.35000,413000
01/15/2009,0000,11.00000,11.10000,10.85000,11.00000,380000
01/16/2009,0000,11.00000,11.00000,10.70000,10.70000,744000
01/19/2009,0000,11.10000,11.25000,10.75000,10.75000,328000
01/20/2009,0000,10.70000,10.80000,10.30000,10.30000,439000
01/21/2009,0000,10.00000,10.40000,10.00000,10.15000,469000
02/02/2009,0000,10.05000,10.30000,10.05000,10.05000,233000
02/03/2009,0000,10.10000,10.70000,10.10000,10.50000,413000
02/04/2009,0000,10.75000,10.80000,10.50000,10.55000,299000
02/05/2009,0000,10.50000,10.90000,10.40000,10.60000,591000
02/06/2009,0000,10.65000,11.00000,10.65000,10.80000,504000
02/09/2009,0000,11.10000,11.55000,11.00000,11.20000,1390000
02/10/2009,0000,11.20000,11.40000,11.00000,11.00000,432000
02/11/2009,0000,10.70000,11.20000,10.70000,11.20000,743000
02/12/2009,0000,11.25000,11.50000,10.90000,10.90000,757000
02/13/2009,0000,11.30000,11.35000,11.10000,11.20000,690000
02/16/2009,0000,11.35000,11.95000,11.20000,11.60000,3164000
02/17/2009,0000,11.50000,11.60000,11.10000,11.15000,1144000
02/18/2009,0000,11.00000,11.40000,11.00000,11.30000,956000
02/19/2009,0000,11.20000,11.45000,11.15000,11.25000,511000
02/20/2009,0000,11.15000,11.45000,10.90000,10.90000,568000
02/23/2009,0000,10.70000,11.30000,10.65000,11.05000,678000
02/24/2009,0000,11.00000,11.15000,10.65000,10.90000,669000
02/25/2009,0000,11.00000,11.40000,11.00000,11.15000,913000
02/26/2009,0000,11.25000,11.50000,11.05000,11.05000,984000
02/27/2009,0000,11.35000,11.35000,11.10000,11.25000,667000
03/02/2009,0000,11.20000,11.35000,11.00000,11.10000,801000
03/03/2009,0000,10.90000,11.10000,10.60000,11.10000,594000
03/04/2009,0000,11.10000,11.55000,11.10000,11.30000,1946000
03/05/2009,0000,11.50000,11.60000,11.40000,11.60000,1189000
03/06/2009,0000,11.55000,11.85000,11.45000,11.75000,1770000
03/09/2009,0000,12.00000,12.20000,11.65000,11.80000,1559000
03/10/2009,0000,11.80000,12.20000,11.80000,12.10000,2366000
03/11/2009,0000,12.40000,12.50000,11.30000,11.30000,1929000
03/12/2009,0000,11.50000,11.85000,11.50000,11.65000,1459000
03/13/2009,0000,12.05000,12.15000,11.75000,11.80000,1828000
03/16/2009,0000,12.00000,12.30000,11.90000,12.20000,1812000
03/17/2009,0000,12.30000,13.05000,12.25000,13.05000,3763000
03/18/2009,0000,13.90000,13.95000,13.75000,13.95000,2081000
03/19/2009,0000,14.70000,14.90000,14.20000,14.20000,8619000
03/20/2009,0000,14.30000,14.80000,13.80000,14.25000,4523000
03/23/2009,0000,14.50000,14.60000,14.20000,14.40000,1809000
03/24/2009,0000,14.80000,15.20000,14.50000,14.50000,2627000
03/25/2009,0000,14.10000,15.50000,14.10000,15.50000,6013000
03/26/2009,0000,15.90000,16.15000,15.10000,15.30000,3946000
03/27/2009,0000,15.70000,16.00000,15.35000,15.65000,3035000
03/30/2009,0000,15.65000,15.80000,14.65000,14.85000,3989000
03/31/2009,0000,14.70000,15.15000,14.65000,14.85000,1966000
04/01/2009,0000,15.10000,15.45000,15.00000,15.10000,1060000
04/02/2009,0000,15.40000,15.60000,15.25000,15.25000,1921000
04/03/2009,0000,15.50000,15.70000,15.20000,15.30000,1924000
04/06/2009,0000,15.40000,15.95000,15.15000,15.15000,2222000
04/07/2009,0000,15.20000,15.60000,15.20000,15.35000,1371000
04/08/2009,0000,15.35000,15.80000,15.30000,15.60000,2066000
04/09/2009,0000,15.95000,16.30000,15.75000,16.15000,2219000
04/10/2009,0000,16.50000,16.60000,15.60000,15.75000,2427000
04/13/2009,0000,15.75000,16.85000,15.75000,16.85000,2568000
04/14/2009,0000,17.45000,18.00000,17.00000,18.00000,4491000
04/15/2009,0000,17.85000,19.25000,17.55000,18.00000,5308000
04/16/2009,0000,18.30000,18.50000,17.80000,18.00000,2403000
04/17/2009,0000,18.40000,19.15000,16.75000,16.75000,4650000
04/20/2009,0000,16.75000,17.00000,15.65000,16.20000,1970000
04/21/2009,0000,15.50000,17.00000,15.40000,16.80000,1375000
04/22/2009,0000,17.20000,17.35000,16.80000,16.95000,1544000
04/23/2009,0000,17.00000,17.65000,16.60000,16.85000,2236000
04/24/2009,0000,17.00000,17.40000,16.55000,16.85000,1599000
04/27/2009,0000,17.30000,17.30000,15.70000,15.70000,2082000
04/28/2009,0000,15.50000,15.90000,14.65000,14.65000,1717000
04/29/2009,0000,14.65000,14.80000,14.00000,14.05000,1200000
04/30/2009,0000,14.90000,15.00000,14.70000,15.00000,817000
05/04/2009,0000,16.00000,16.05000,15.50000,16.05000,1672000
05/05/2009,0000,16.35000,16.70000,15.70000,16.00000,1918000
05/06/2009,0000,15.30000,16.70000,15.30000,16.35000,2196000
05/07/2009,0000,16.50000,17.40000,16.45000,17.40000,2784000
05/08/2009,0000,17.50000,18.60000,17.40000,18.60000,7302000
05/11/2009,0000,19.10000,19.50000,18.60000,18.60000,6168000
05/12/2009,0000,18.80000,19.00000,17.90000,18.45000,3467000
05/13/2009,0000,18.70000,19.00000,18.50000,18.70000,2429000
05/14/2009,0000,18.60000,19.00000,18.10000,18.70000,2422000
05/15/2009,0000,19.00000,19.50000,18.95000,19.05000,6650000
05/18/2009,0000,19.05000,19.30000,18.50000,18.50000,3135000
05/19/2009,0000,19.00000,19.75000,18.65000,19.75000,8925000
05/20/2009,0000,19.90000,20.35000,19.50000,19.60000,6089000
05/21/2009,0000,20.00000,20.40000,19.50000,19.50000,3196000
05/22/2009,0000,19.65000,20.85000,19.60000,20.85000,3389000
05/25/2009,0000,22.30000,22.30000,22.30000,22.30000,1796000
05/26/2009,0000,23.85000,23.85000,23.85000,23.85000,2109000
05/27/2009,0000,25.50000,25.50000,23.05000,24.45000,9724000
06/01/2009,0000,25.35000,26.15000,25.30000,26.15000,6273000
06/02/2009,0000,27.85000,27.85000,24.35000,24.60000,8896000
06/03/2009,0000,24.55000,26.30000,23.50000,26.30000,7140000
06/04/2009,0000,26.25000,28.00000,25.55000,28.00000,7507000
06/05/2009,0000,29.00000,29.50000,28.50000,29.10000,6084000
06/08/2009,0000,28.80000,29.50000,27.00000,27.00000,5531000
06/09/2009,0000,27.00000,27.20000,25.15000,25.15000,4674000
06/10/2009,0000,25.00000,25.80000,23.50000,23.50000,4312000
06/11/2009,0000,24.50000,25.10000,24.20000,25.10000,2408000
06/12/2009,0000,26.85000,26.85000,26.85000,26.85000,1298000
06/15/2009,0000,28.30000,28.30000,26.20000,27.25000,7931000
06/16/2009,0000,27.40000,27.40000,25.35000,25.65000,3647000
06/17/2009,0000,25.65000,27.20000,25.65000,26.00000,3797000
06/18/2009,0000,26.35000,27.15000,25.65000,26.65000,3083000
06/19/2009,0000,27.10000,28.50000,26.85000,28.50000,6696000
06/22/2009,0000,28.90000,29.20000,27.80000,28.10000,5654000
06/23/2009,0000,26.20000,28.10000,26.20000,27.10000,3030000
06/24/2009,0000,27.40000,28.65000,27.00000,27.60000,3567000
06/25/2009,0000,28.10000,29.40000,27.70000,28.60000,5574000
06/26/2009,0000,29.50000,29.65000,27.75000,27.75000,4802000
06/29/2009,0000,28.00000,28.10000,27.00000,27.30000,2021000
06/30/2009,0000,28.20000,28.80000,27.50000,27.50000,3575000
07/01/2009,0000,27.70000,28.00000,27.10000,27.55000,2047000
07/02/2009,0000,27.95000,28.20000,27.20000,27.35000,2646000
07/03/2009,0000,26.60000,28.90000,26.60000,28.75000,4427000
07/06/2009,0000,29.10000,29.20000,28.00000,28.00000,4060000
07/07/2009,0000,28.00000,28.35000,27.70000,27.75000,2422000
07/08/2009,0000,27.70000,28.60000,27.50000,27.75000,2609000
07/09/2009,0000,27.95000,28.50000,27.55000,27.55000,2840000
07/10/2009,0000,27.85000,28.15000,27.30000,27.40000,2658000
07/13/2009,0000,27.70000,28.05000,26.10000,26.40000,3181000
07/14/2009,0000,26.90000,26.95000,26.20000,26.50000,2094000
07/15/2009,0000,26.90000,27.50000,26.60000,26.85000,2719000
07/16/2009,0000,27.70000,28.00000,27.10000,27.15000,3390000
07/17/2009,0000,27.70000,28.40000,27.30000,28.00000,3998000
07/20/2009,0000,28.30000,29.00000,27.60000,28.15000,4591000
07/21/2009,0000,28.90000,29.80000,28.55000,28.70000,7641000
07/22/2009,0000,29.80000,30.70000,28.75000,30.70000,9610000
07/23/2009,0000,30.70000,30.70000,29.00000,29.00000,6359000
07/24/2009,0000,29.10000,30.40000,28.95000,29.05000,6499000
07/27/2009,0000,29.70000,29.80000,29.00000,29.05000,2871000
07/28/2009,0000,29.30000,29.75000,29.05000,29.10000,2800000
07/29/2009,0000,29.20000,29.45000,28.05000,28.20000,3412000
07/30/2009,0000,28.20000,28.20000,27.40000,27.60000,2437000
07/31/2009,0000,28.20000,28.30000,27.70000,27.75000,1871000
08/03/2009,0000,27.80000,28.35000,27.60000,27.85000,1705000
08/04/2009,0000,28.60000,28.60000,27.50000,27.65000,2309000
08/05/2009,0000,27.65000,28.30000,27.00000,27.10000,2165000
08/06/2009,0000,27.00000,28.20000,27.00000,27.85000,2553000
08/10/2009,0000,27.50000,28.30000,27.50000,27.70000,1196000
08/11/2009,0000,27.70000,28.05000,27.50000,27.60000,1491000
08/12/2009,0000,27.80000,28.20000,27.40000,27.60000,2278000
08/13/2009,0000,28.10000,28.15000,27.65000,27.65000,1465000
08/14/2009,0000,27.70000,27.95000,27.40000,27.40000,1590000
08/17/2009,0000,27.20000,27.60000,26.55000,26.55000,1312000
08/18/2009,0000,26.00000,26.85000,25.20000,25.50000,2481000
08/19/2009,0000,25.60000,26.00000,24.75000,25.00000,1433000
08/20/2009,0000,25.00000,25.00000,23.50000,23.70000,1676000
08/21/2009,0000,24.00000,24.80000,23.50000,23.65000,1570000
08/24/2009,0000,24.10000,24.30000,23.70000,23.95000,977000
08/25/2009,0000,24.15000,24.65000,24.00000,24.15000,1084000
08/26/2009,0000,24.05000,24.40000,22.50000,22.70000,1570000
08/27/2009,0000,22.70000,23.20000,22.20000,22.50000,1608000
08/28/2009,0000,22.50000,22.95000,22.25000,22.30000,1450000
08/31/2009,0000,22.30000,22.40000,20.80000,21.20000,1731000
09/01/2009,0000,21.00000,22.20000,20.60000,22.15000,1795000
09/02/2009,0000,21.90000,23.70000,21.70000,23.70000,2012000
09/03/2009,0000,23.90000,24.80000,23.90000,24.30000,2957000
09/04/2009,0000,24.50000,24.65000,23.70000,23.70000,998000
09/07/2009,0000,24.00000,24.10000,23.60000,23.65000,673000
09/08/2009,0000,23.80000,24.30000,23.80000,23.80000,1154000
09/09/2009,0000,23.90000,24.50000,23.85000,24.00000,1578000
09/10/2009,0000,24.60000,24.75000,23.50000,23.50000,1143000
09/11/2009,0000,23.40000,23.85000,23.30000,23.50000,601000
09/14/2009,0000,23.40000,23.75000,23.05000,23.10000,519000
09/15/2009,0000,23.10000,23.40000,23.05000,23.25000,649000
09/16/2009,0000,23.55000,24.85000,23.50000,24.85000,4318000
09/17/2009,0000,24.90000,25.40000,23.70000,23.70000,3531000
09/18/2009,0000,23.80000,24.80000,23.80000,24.40000,1283000
09/21/2009,0000,24.60000,24.80000,24.10000,24.35000,896000
09/22/2009,0000,24.45000,25.50000,24.25000,24.70000,2037000
09/23/2009,0000,24.90000,25.50000,24.70000,24.75000,2287000
09/24/2009,0000,24.75000,25.15000,24.00000,24.30000,1008000
09/25/2009,0000,24.10000,24.45000,24.05000,24.30000,847000
09/28/2009,0000,23.80000,24.30000,23.60000,23.60000,672000
09/29/2009,0000,23.80000,24.10000,23.80000,23.90000,434000
09/30/2009,0000,24.20000,24.75000,24.05000,24.45000,1309000
10/01/2009,0000,24.60000,24.95000,24.05000,24.10000,985000
10/02/2009,0000,23.60000,24.10000,23.55000,23.70000,1034000
10/05/2009,0000,23.50000,24.40000,23.50000,23.90000,861000
10/06/2009,0000,24.25000,24.25000,24.00000,24.00000,1052000
10/07/2009,0000,24.40000,24.75000,24.00000,24.30000,1306000
10/08/2009,0000,24.50000,25.20000,24.30000,24.40000,2599000
10/09/2009,0000,24.70000,24.85000,24.15000,24.15000,1006000
10/12/2009,0000,24.20000,24.75000,24.20000,24.25000,1413000
10/13/2009,0000,24.00000,25.20000,23.60000,24.50000,3270000
10/14/2009,0000,25.00000,25.30000,24.80000,24.85000,3405000
10/15/2009,0000,24.95000,25.45000,24.85000,24.90000,2461000
10/16/2009,0000,25.40000,26.25000,25.20000,25.80000,4257000
10/19/2009,0000,26.00000,26.30000,25.15000,25.35000,3399000
10/20/2009,0000,25.50000,25.65000,25.25000,25.25000,1713000
10/21/2009,0000,25.25000,25.45000,24.60000,24.75000,1642000
10/22/2009,0000,24.75000,25.15000,24.55000,24.60000,1042000
10/23/2009,0000,24.90000,25.20000,24.65000,24.70000,1071000
10/26/2009,0000,24.70000,25.00000,23.80000,24.00000,963000
10/27/2009,0000,24.00000,24.20000,23.80000,23.85000,756000
10/28/2009,0000,24.00000,24.05000,23.30000,23.40000,831000
10/29/2009,0000,22.90000,23.15000,22.00000,22.40000,1448000
10/30/2009,0000,22.50000,23.10000,22.10000,22.20000,718000
11/02/2009,0000,21.65000,22.15000,21.65000,22.15000,352000
11/03/2009,0000,22.40000,22.90000,22.20000,22.65000,534000
11/04/2009,0000,23.00000,23.15000,22.20000,22.90000,828000
11/05/2009,0000,23.15000,23.20000,22.50000,22.50000,554000
11/06/2009,0000,22.85000,23.25000,22.70000,22.80000,702000
11/09/2009,0000,23.20000,23.20000,22.80000,23.00000,392000
11/10/2009,0000,23.30000,23.30000,22.75000,22.75000,651000
11/11/2009,0000,22.80000,23.55000,22.80000,23.50000,1184000
11/12/2009,0000,23.60000,23.75000,23.25000,23.40000,906000
11/13/2009,0000,23.60000,23.60000,23.20000,23.35000,528000
11/16/2009,0000,23.35000,24.25000,23.35000,24.00000,1096000
11/17/2009,0000,24.10000,24.95000,23.70000,24.00000,2197000
11/18/2009,0000,24.20000,25.00000,24.00000,24.40000,2173000
11/19/2009,0000,24.50000,24.90000,24.00000,24.05000,1788000
11/20/2009,0000,24.05000,24.35000,24.05000,24.20000,724000
11/23/2009,0000,24.20000,24.90000,24.20000,24.65000,1825000
11/24/2009,0000,24.90000,26.35000,24.80000,26.35000,11169000
11/25/2009,0000,26.80000,28.15000,26.80000,28.15000,9097000
11/26/2009,0000,29.00000,29.60000,27.50000,27.55000,16623000
11/27/2009,0000,26.60000,28.25000,26.20000,26.80000,8617000
11/30/2009,0000,27.20000,27.85000,26.90000,26.90000,4827000
12/01/2009,0000,27.30000,28.10000,27.00000,27.10000,5021000
12/02/2009,0000,27.20000,27.80000,26.00000,26.00000,5721000
12/03/2009,0000,26.20000,27.00000,25.80000,26.10000,4517000
12/04/2009,0000,26.25000,27.90000,26.20000,27.90000,6366000
12/07/2009,0000,28.45000,29.40000,28.00000,28.00000,15866000
12/08/2009,0000,28.20000,28.60000,27.10000,27.25000,6666000
12/09/2009,0000,27.25000,28.60000,27.25000,28.00000,6824000
12/11/2009,0000,26.40000,27.20000,26.40000,26.90000,2814000
12/14/2009,0000,27.20000,27.50000,26.65000,26.80000,2863000
12/15/2009,0000,27.00000,27.50000,26.85000,26.85000,2800000
12/16/2009,0000,27.20000,27.30000,26.85000,26.90000,2927000
12/17/2009,0000,27.40000,27.40000,26.20000,26.25000,2919000
12/18/2009,0000,26.00000,26.45000,25.80000,26.05000,1111000
12/21/2009,0000,26.50000,26.65000,26.00000,26.00000,1021000
12/22/2009,0000,26.00000,27.30000,26.00000,26.65000,2770000
12/23/2009,0000,27.10000,27.10000,26.40000,26.45000,1618000
12/25/2009,0000,26.55000,27.20000,26.50000,26.65000,1699000
12/28/2009,0000,26.90000,26.95000,26.35000,26.50000,1177000
12/29/2009,0000,26.50000,27.20000,26.50000,26.75000,2998894
