DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.60000,14.90000,14.25000,14.45000,329000
04/03/2007,0000,14.50000,14.60000,14.25000,14.45000,191000
04/04/2007,0000,13.45000,14.35000,13.45000,13.90000,358000
04/09/2007,0000,13.90000,14.20000,13.60000,13.60000,149000
04/10/2007,0000,13.65000,13.80000,13.65000,13.70000,107000
04/11/2007,0000,13.75000,13.80000,13.65000,13.70000,146000
04/12/2007,0000,13.70000,13.95000,13.70000,13.95000,125000
04/13/2007,0000,13.95000,14.30000,13.85000,14.00000,262000
04/16/2007,0000,14.45000,15.30000,14.35000,15.30000,1009000
04/17/2007,0000,15.70000,15.75000,14.80000,14.80000,946000
04/18/2007,0000,14.60000,15.00000,14.60000,15.00000,163000
04/19/2007,0000,14.90000,14.90000,13.95000,14.20000,230000
04/20/2007,0000,14.20000,14.65000,14.20000,14.60000,321000
04/23/2007,0000,14.70000,15.60000,14.70000,15.00000,895000
04/24/2007,0000,15.10000,15.50000,15.10000,15.15000,574000
04/26/2007,0000,14.80000,15.40000,14.80000,15.10000,538000
04/27/2007,0000,15.25000,15.25000,14.55000,14.70000,360000
04/30/2007,0000,14.70000,14.70000,14.10000,14.10000,151000
05/02/2007,0000,14.10000,14.70000,14.05000,14.25000,276000
05/03/2007,0000,14.25000,14.25000,13.35000,13.55000,417000
05/04/2007,0000,13.55000,13.90000,13.55000,13.80000,223000
05/07/2007,0000,14.00000,14.20000,13.80000,14.10000,127000
05/08/2007,0000,14.10000,14.25000,13.95000,14.15000,125000
05/09/2007,0000,14.25000,14.40000,13.95000,14.05000,109000
05/10/2007,0000,14.10000,14.35000,13.95000,14.15000,178000
05/11/2007,0000,14.15000,15.10000,14.15000,15.10000,803000
05/14/2007,0000,15.40000,16.15000,15.40000,16.15000,3227000
05/15/2007,0000,16.40000,16.50000,15.50000,15.60000,2198000
05/16/2007,0000,15.60000,16.65000,15.35000,16.65000,2794000
05/17/2007,0000,17.40000,17.80000,17.40000,17.80000,1441000
05/18/2007,0000,19.00000,19.00000,18.10000,18.10000,6472000
05/21/2007,0000,17.90000,18.40000,17.25000,17.80000,1960000
05/22/2007,0000,17.90000,18.20000,17.20000,17.20000,1087000
05/23/2007,0000,17.20000,18.40000,17.20000,17.90000,2791000
05/24/2007,0000,17.25000,17.75000,17.25000,17.40000,1206000
05/25/2007,0000,17.30000,17.80000,17.10000,17.50000,918000
05/28/2007,0000,17.60000,17.70000,17.10000,17.30000,546000
05/29/2007,0000,17.45000,17.50000,17.00000,17.30000,576000
05/30/2007,0000,17.30000,17.40000,16.75000,16.85000,262000
05/31/2007,0000,16.85000,17.20000,16.50000,16.50000,733000
06/04/2007,0000,16.90000,16.90000,16.50000,16.60000,303000
06/05/2007,0000,16.60000,16.80000,16.50000,16.60000,441000
06/06/2007,0000,16.60000,17.40000,16.60000,17.15000,828000
06/07/2007,0000,17.60000,18.35000,17.40000,18.35000,3533000
06/08/2007,0000,18.70000,19.60000,18.65000,19.60000,2772000
06/11/2007,0000,20.95000,20.95000,20.50000,20.95000,1882000
06/12/2007,0000,22.40000,22.40000,20.00000,20.20000,4280000
06/13/2007,0000,20.20000,21.15000,19.70000,20.10000,2920000
06/14/2007,0000,20.30000,20.80000,19.80000,19.95000,844000
06/15/2007,0000,20.35000,21.30000,20.25000,21.30000,3497000
06/20/2007,0000,21.40000,21.40000,20.40000,20.40000,1714000
06/21/2007,0000,20.40000,20.80000,19.90000,19.95000,1147000
06/22/2007,0000,20.00000,21.00000,20.00000,20.30000,998000
06/25/2007,0000,22.20000,23.20000,22.00000,23.20000,2176000
06/26/2007,0000,24.60000,24.80000,24.00000,24.80000,5135000
06/27/2007,0000,24.50000,26.20000,23.10000,25.50000,3802000
06/28/2007,0000,24.60000,27.25000,24.60000,27.25000,3925000
06/29/2007,0000,27.95000,29.15000,26.05000,26.05000,5360000
07/02/2007,0000,25.50000,26.80000,24.50000,26.05000,1999000
07/03/2007,0000,27.15000,27.15000,26.20000,27.15000,5522000
07/04/2007,0000,27.20000,28.60000,27.20000,27.80000,4834000
07/05/2007,0000,28.60000,29.70000,27.80000,29.70000,3718000
07/06/2007,0000,30.80000,31.75000,30.30000,31.75000,3831000
07/09/2007,0000,32.00000,32.40000,30.00000,31.00000,3222000
07/10/2007,0000,30.20000,33.15000,30.20000,33.15000,2121000
07/11/2007,0000,33.20000,35.45000,33.20000,35.45000,3367000
07/12/2007,0000,37.90000,37.90000,37.90000,37.90000,1175000
07/13/2007,0000,40.55000,40.55000,40.55000,40.55000,1103000
07/16/2007,0000,43.35000,43.35000,37.75000,38.00000,5660000
07/17/2007,0000,38.00000,40.65000,38.00000,40.65000,3293000
07/18/2007,0000,40.85000,43.35000,40.85000,42.40000,5103000
07/19/2007,0000,42.60000,42.85000,39.45000,39.45000,4358000
07/20/2007,0000,39.45000,40.00000,36.70000,36.70000,3203000
07/23/2007,0000,35.10000,38.30000,34.30000,36.80000,4204000
07/24/2007,0000,37.60000,39.35000,37.00000,39.35000,4480000
07/25/2007,0000,39.20000,41.30000,38.50000,39.75000,4545000
07/26/2007,0000,40.20000,40.95000,37.00000,37.00000,3709000
07/27/2007,0000,34.45000,37.00000,34.45000,35.30000,2153000
07/31/2007,0000,35.20000,36.45000,34.60000,36.45000,1511000
08/01/2007,0000,36.00000,37.70000,35.20000,35.80000,2084000
08/02/2007,0000,36.60000,36.90000,33.30000,34.10000,1412000
08/03/2007,0000,34.90000,36.00000,33.50000,33.60000,1117000
08/06/2007,0000,32.10000,32.90000,31.25000,31.30000,1867000
08/07/2007,0000,32.50000,32.60000,29.15000,29.20000,1164000
08/08/2007,0000,29.50000,31.20000,29.00000,31.20000,3008000
08/09/2007,0000,31.60000,32.30000,31.00000,31.70000,2805000
08/10/2007,0000,29.70000,31.60000,29.50000,30.30000,925000
08/13/2007,0000,30.60000,31.00000,28.50000,29.85000,874000
08/14/2007,0000,29.85000,31.85000,29.50000,30.70000,1547000
08/15/2007,0000,29.60000,30.45000,28.60000,28.60000,1110000
08/16/2007,0000,27.00000,27.95000,26.60000,27.20000,1097000
08/17/2007,0000,27.50000,27.90000,25.30000,25.30000,906000
08/20/2007,0000,26.50000,27.05000,26.05000,27.00000,930000
08/21/2007,0000,27.00000,27.15000,25.15000,25.15000,544000
08/22/2007,0000,24.50000,24.65000,23.40000,23.40000,891000
08/23/2007,0000,24.00000,25.00000,23.80000,25.00000,1012000
08/24/2007,0000,24.90000,26.45000,24.50000,25.85000,1187000
08/27/2007,0000,26.50000,27.35000,26.10000,26.50000,1308000
08/28/2007,0000,26.50000,26.50000,25.70000,25.90000,475000
08/29/2007,0000,24.60000,25.30000,24.15000,25.30000,558000
08/30/2007,0000,25.70000,26.80000,25.70000,25.80000,830000
08/31/2007,0000,26.50000,26.50000,25.95000,26.25000,596000
09/03/2007,0000,26.70000,26.75000,25.80000,26.10000,531000
09/04/2007,0000,26.15000,26.50000,25.00000,25.50000,371000
09/05/2007,0000,26.20000,27.25000,25.90000,27.25000,858000
09/06/2007,0000,27.70000,28.00000,26.85000,27.20000,1913000
09/07/2007,0000,27.50000,29.10000,27.25000,28.55000,3487000
09/10/2007,0000,28.75000,30.50000,28.75000,30.50000,2823000
09/11/2007,0000,32.60000,32.60000,32.60000,32.60000,1246000
09/12/2007,0000,34.85000,34.85000,32.80000,33.05000,6898000
09/13/2007,0000,34.50000,35.35000,33.50000,35.35000,7663000
09/14/2007,0000,35.60000,35.90000,33.45000,35.00000,4667000
09/17/2007,0000,35.30000,37.45000,35.10000,37.45000,3072000
09/19/2007,0000,38.70000,38.70000,35.55000,36.00000,4310000
09/20/2007,0000,37.00000,38.50000,36.35000,38.50000,3128000
09/21/2007,0000,37.50000,38.40000,36.00000,37.60000,3784000
09/26/2007,0000,38.00000,38.90000,36.80000,37.60000,3916000
09/27/2007,0000,38.20000,38.20000,36.60000,37.00000,2282000
09/28/2007,0000,37.00000,38.50000,37.00000,37.00000,3455000
10/01/2007,0000,37.60000,37.60000,36.50000,36.50000,1685000
10/02/2007,0000,36.95000,36.95000,34.80000,35.20000,2036000
10/03/2007,0000,35.30000,37.50000,35.20000,36.20000,2548000
10/04/2007,0000,36.90000,37.45000,36.20000,36.50000,2575000
10/05/2007,0000,36.50000,36.65000,35.20000,35.40000,1563000
10/08/2007,0000,36.00000,36.00000,34.20000,34.20000,1008000
10/09/2007,0000,33.85000,35.90000,33.85000,34.40000,1655000
10/11/2007,0000,34.50000,34.90000,33.80000,34.10000,642000
10/12/2007,0000,34.10000,34.80000,33.50000,33.50000,863000
10/15/2007,0000,33.65000,34.00000,31.20000,31.20000,846000
10/16/2007,0000,30.10000,30.50000,29.10000,29.90000,1196000
10/17/2007,0000,29.80000,31.95000,29.80000,31.95000,1435000
10/18/2007,0000,33.00000,33.00000,32.00000,32.50000,1238000
10/19/2007,0000,32.50000,32.90000,31.50000,31.50000,566000
10/22/2007,0000,30.00000,30.80000,29.60000,30.10000,654000
10/23/2007,0000,31.20000,31.40000,30.50000,30.70000,648000
10/24/2007,0000,31.20000,31.35000,30.00000,30.10000,553000
10/25/2007,0000,30.90000,31.90000,30.30000,31.40000,1025000
10/26/2007,0000,31.50000,31.70000,30.60000,30.85000,445000
10/29/2007,0000,31.00000,31.20000,30.60000,30.70000,461000
10/30/2007,0000,30.80000,32.50000,30.80000,31.70000,1625000
10/31/2007,0000,32.10000,32.30000,30.90000,31.70000,700000
11/01/2007,0000,31.90000,32.30000,31.05000,31.05000,769000
11/02/2007,0000,30.55000,30.60000,29.40000,29.70000,494000
11/05/2007,0000,30.15000,30.15000,27.90000,28.95000,705000
11/06/2007,0000,29.00000,29.10000,28.50000,28.70000,530000
11/07/2007,0000,28.90000,30.20000,28.90000,29.40000,574000
11/08/2007,0000,28.30000,28.35000,27.35000,27.35000,830000
11/09/2007,0000,29.00000,29.00000,27.35000,28.00000,1267000
11/12/2007,0000,26.20000,27.60000,26.05000,26.20000,755000
11/13/2007,0000,26.20000,27.30000,26.00000,26.80000,842000
11/14/2007,0000,27.70000,28.65000,27.70000,28.45000,1110000
11/15/2007,0000,28.25000,28.60000,27.70000,28.00000,403000
11/16/2007,0000,27.50000,28.50000,27.10000,28.40000,373000
11/19/2007,0000,28.90000,30.35000,28.75000,30.35000,915000
11/20/2007,0000,30.35000,31.50000,29.65000,30.90000,3062000
11/21/2007,0000,31.00000,31.40000,30.00000,30.05000,1028000
11/22/2007,0000,28.80000,30.00000,28.80000,29.20000,804000
11/23/2007,0000,29.20000,29.70000,27.80000,27.80000,719000
11/26/2007,0000,28.00000,28.45000,27.70000,27.90000,438000
11/27/2007,0000,26.70000,27.30000,25.95000,26.50000,883000
11/28/2007,0000,27.00000,27.80000,26.80000,26.80000,727000
11/29/2007,0000,27.80000,28.65000,27.55000,28.65000,1632000
11/30/2007,0000,28.60000,28.75000,28.00000,28.65000,1118000
12/03/2007,0000,28.90000,30.65000,28.90000,29.60000,1567000
12/04/2007,0000,29.50000,30.30000,29.20000,30.30000,635000
12/05/2007,0000,30.35000,30.35000,29.60000,29.75000,577000
12/06/2007,0000,30.25000,31.00000,29.40000,29.40000,1293000
12/07/2007,0000,29.85000,30.30000,29.20000,29.20000,659000
12/10/2007,0000,29.30000,30.50000,29.30000,29.50000,984000
12/11/2007,0000,30.00000,30.40000,29.55000,29.60000,800000
12/12/2007,0000,28.60000,29.60000,28.60000,29.25000,583000
12/13/2007,0000,29.50000,30.40000,28.80000,28.80000,1031000
12/14/2007,0000,29.20000,29.30000,26.80000,27.80000,961000
12/17/2007,0000,27.35000,28.30000,25.90000,25.90000,659000
12/18/2007,0000,24.15000,26.00000,24.15000,24.70000,670000
12/19/2007,0000,25.00000,25.95000,25.00000,25.90000,565000
12/20/2007,0000,25.80000,26.40000,24.30000,24.30000,624000
12/21/2007,0000,24.50000,24.90000,24.20000,24.70000,625000
12/24/2007,0000,25.00000,25.60000,25.00000,25.50000,498000
12/25/2007,0000,25.60000,25.80000,25.10000,25.30000,297000
12/26/2007,0000,25.10000,25.60000,25.10000,25.30000,286000
12/27/2007,0000,25.70000,26.30000,25.50000,25.90000,562000
12/28/2007,0000,26.30000,26.70000,26.00000,26.50000,748000
12/31/2007,0000,26.70000,26.70000,26.10000,26.50000,527000
01/02/2008,0000,26.50000,28.10000,26.50000,26.80000,1001000
01/03/2008,0000,26.30000,26.70000,26.10000,26.40000,319000
01/04/2008,0000,26.25000,26.85000,26.25000,26.50000,340000
01/07/2008,0000,26.10000,26.25000,25.00000,25.00000,440000
01/08/2008,0000,25.60000,25.75000,25.05000,25.05000,309000
01/09/2008,0000,24.50000,25.50000,24.50000,25.50000,244000
01/10/2008,0000,25.95000,26.70000,25.60000,25.80000,606000
01/11/2008,0000,26.00000,26.30000,25.60000,25.95000,238000
01/14/2008,0000,26.30000,26.35000,25.40000,25.80000,258000
01/15/2008,0000,25.90000,27.50000,25.90000,27.40000,929000
01/16/2008,0000,27.40000,27.40000,26.05000,26.10000,497000
01/17/2008,0000,26.45000,26.65000,25.30000,25.70000,257000
01/18/2008,0000,25.30000,25.85000,25.10000,25.80000,278000
01/21/2008,0000,25.80000,26.00000,25.15000,25.20000,323000
01/22/2008,0000,23.50000,24.00000,23.45000,23.45000,621000
01/23/2008,0000,23.70000,23.80000,21.85000,21.85000,634000
01/24/2008,0000,22.10000,22.45000,20.35000,20.80000,1154000
01/25/2008,0000,21.00000,22.00000,21.00000,22.00000,449000
01/28/2008,0000,21.75000,21.75000,20.50000,20.50000,284000
01/29/2008,0000,20.50000,21.00000,19.50000,20.60000,657000
01/30/2008,0000,20.70000,20.85000,20.20000,20.20000,220000
01/31/2008,0000,20.20000,20.30000,19.55000,20.20000,255000
02/01/2008,0000,20.20000,21.20000,20.20000,21.10000,313000
02/12/2008,0000,20.30000,20.95000,20.30000,20.75000,101000
02/13/2008,0000,21.00000,22.20000,21.00000,22.20000,702000
02/14/2008,0000,23.00000,23.75000,22.80000,23.75000,934000
02/15/2008,0000,23.70000,24.30000,23.10000,23.50000,984000
02/18/2008,0000,23.80000,25.10000,23.60000,25.10000,1069000
02/19/2008,0000,26.40000,26.85000,26.30000,26.85000,718000
02/20/2008,0000,26.80000,26.80000,25.05000,25.80000,1421000
02/21/2008,0000,25.80000,27.20000,25.80000,26.20000,1271000
02/22/2008,0000,26.00000,27.70000,25.60000,26.90000,1140000
02/25/2008,0000,27.60000,27.70000,26.10000,26.45000,1056000
02/26/2008,0000,26.75000,27.20000,25.80000,25.80000,584000
02/27/2008,0000,26.20000,27.30000,26.10000,26.40000,954000
02/29/2008,0000,26.60000,26.80000,26.10000,26.45000,530000
03/03/2008,0000,26.00000,27.20000,25.80000,27.05000,769000
03/04/2008,0000,27.20000,27.90000,26.70000,26.80000,928000
03/05/2008,0000,27.10000,27.20000,26.35000,26.50000,598000
03/06/2008,0000,26.95000,27.10000,26.40000,26.60000,603000
03/07/2008,0000,26.50000,27.05000,26.35000,26.45000,475000
03/10/2008,0000,26.80000,26.80000,25.80000,25.80000,331000
03/11/2008,0000,26.05000,26.40000,25.95000,26.20000,312000
03/12/2008,0000,26.50000,27.00000,26.30000,26.35000,642000
03/13/2008,0000,26.80000,27.70000,26.35000,26.95000,1982000
03/14/2008,0000,27.45000,27.70000,26.20000,26.20000,1128000
03/18/2008,0000,25.10000,25.20000,24.00000,24.90000,421000
03/19/2008,0000,25.40000,25.40000,24.50000,24.55000,371000
03/20/2008,0000,24.30000,24.70000,24.30000,24.60000,206000
03/21/2008,0000,24.95000,25.30000,24.65000,25.10000,380000
03/25/2008,0000,27.50000,28.50000,27.00000,27.85000,2090000
03/26/2008,0000,28.00000,29.30000,27.90000,28.20000,1700000
03/27/2008,0000,28.50000,28.90000,28.00000,28.20000,1070000
03/28/2008,0000,28.50000,28.70000,27.80000,28.25000,622000
03/31/2008,0000,28.30000,28.60000,27.50000,27.50000,480000
04/01/2008,0000,27.70000,27.90000,26.75000,26.75000,397000
04/02/2008,0000,27.00000,27.40000,27.00000,27.25000,287000
04/03/2008,0000,28.00000,28.80000,27.80000,28.80000,1363000
04/07/2008,0000,30.80000,30.80000,30.80000,30.80000,946000
04/08/2008,0000,31.80000,31.80000,30.00000,30.00000,1951000
04/09/2008,0000,30.00000,30.80000,30.00000,30.55000,676000
04/10/2008,0000,30.70000,32.65000,30.70000,32.25000,2511000
04/11/2008,0000,32.20000,32.50000,31.00000,31.20000,1350000
04/14/2008,0000,31.05000,33.35000,30.10000,33.35000,2772000
04/15/2008,0000,34.50000,34.50000,32.75000,33.90000,2522000
04/16/2008,0000,33.90000,35.30000,32.80000,34.25000,2472000
04/17/2008,0000,35.00000,35.00000,33.10000,33.60000,1716000
04/18/2008,0000,34.00000,35.95000,34.00000,35.30000,3218000
04/21/2008,0000,35.20000,35.30000,32.85000,32.85000,1779000
04/22/2008,0000,32.00000,34.60000,32.00000,34.45000,1187000
04/23/2008,0000,34.45000,34.55000,33.35000,33.70000,808000
04/24/2008,0000,33.85000,35.00000,33.85000,34.20000,1103000
04/25/2008,0000,35.00000,36.00000,34.40000,34.60000,1863000
04/28/2008,0000,35.00000,35.00000,33.30000,33.80000,789000
04/29/2008,0000,33.80000,34.80000,33.60000,33.80000,988000
04/30/2008,0000,33.80000,34.40000,33.50000,33.80000,628000
05/02/2008,0000,35.60000,35.60000,34.50000,35.00000,1729000
05/05/2008,0000,35.80000,36.80000,35.75000,36.10000,2335000
05/06/2008,0000,36.10000,36.30000,34.20000,34.60000,1188000
05/07/2008,0000,34.80000,35.50000,34.60000,35.10000,1014000
05/08/2008,0000,35.10000,36.00000,34.20000,34.75000,1177000
05/09/2008,0000,35.40000,35.40000,33.55000,33.60000,971000
05/12/2008,0000,34.10000,35.00000,34.00000,34.50000,750000
05/13/2008,0000,35.90000,35.90000,34.70000,34.75000,1119000
05/14/2008,0000,35.10000,35.20000,34.30000,35.00000,648000
05/15/2008,0000,35.35000,35.50000,34.55000,34.55000,782000
05/16/2008,0000,34.60000,35.45000,34.60000,35.20000,1164000
05/19/2008,0000,35.90000,37.65000,35.80000,37.65000,2682000
05/20/2008,0000,40.25000,40.25000,38.50000,38.50000,6933000
05/21/2008,0000,39.20000,40.80000,39.10000,40.70000,4054000
05/22/2008,0000,39.60000,41.50000,38.50000,39.90000,2922000
05/23/2008,0000,40.00000,40.30000,37.15000,37.15000,1767000
05/26/2008,0000,36.10000,36.70000,34.55000,34.55000,1525000
05/27/2008,0000,35.00000,35.10000,33.05000,33.60000,870000
05/28/2008,0000,33.80000,34.95000,33.50000,33.60000,1106000
05/29/2008,0000,34.00000,34.35000,32.80000,32.95000,529000
05/30/2008,0000,33.35000,33.50000,30.65000,31.60000,878000
06/02/2008,0000,30.70000,32.00000,30.70000,31.70000,726000
06/03/2008,0000,31.40000,33.50000,31.10000,32.75000,969000
06/04/2008,0000,33.00000,33.20000,32.00000,32.50000,362000
06/05/2008,0000,32.50000,34.20000,32.10000,33.50000,713000
06/06/2008,0000,33.80000,34.50000,33.20000,33.55000,605000
06/10/2008,0000,32.55000,32.90000,31.30000,31.30000,682000
06/11/2008,0000,31.30000,31.60000,29.15000,29.15000,1240000
06/12/2008,0000,28.10000,28.90000,27.15000,27.90000,1091000
06/13/2008,0000,28.00000,29.50000,28.00000,29.00000,718000
06/16/2008,0000,29.20000,30.40000,29.00000,29.00000,442000
06/17/2008,0000,28.90000,29.40000,28.00000,29.40000,307000
06/18/2008,0000,29.80000,30.80000,29.40000,30.25000,896000
06/19/2008,0000,30.20000,30.20000,29.40000,29.75000,323000
06/20/2008,0000,29.75000,30.00000,28.20000,28.20000,314000
06/23/2008,0000,27.00000,28.05000,26.50000,28.00000,369000
06/24/2008,0000,28.00000,28.95000,27.50000,27.50000,405000
06/25/2008,0000,27.75000,28.00000,26.85000,28.00000,326000
06/26/2008,0000,28.50000,28.70000,28.05000,28.05000,366000
06/27/2008,0000,26.10000,26.70000,26.10000,26.30000,663000
06/30/2008,0000,26.70000,26.90000,26.30000,26.30000,627000
07/01/2008,0000,26.80000,26.80000,24.70000,24.70000,476000
07/02/2008,0000,25.00000,26.40000,25.00000,26.05000,378000
07/03/2008,0000,25.50000,27.80000,25.50000,27.80000,562000
07/04/2008,0000,28.00000,28.00000,27.00000,27.00000,346000
07/07/2008,0000,27.10000,27.60000,27.00000,27.40000,197000
07/08/2008,0000,27.40000,28.00000,26.60000,26.60000,457000
07/09/2008,0000,27.35000,27.80000,26.80000,26.80000,420000
07/10/2008,0000,28.65000,28.65000,27.80000,28.65000,608000
07/11/2008,0000,29.50000,30.35000,29.00000,30.00000,1358000
07/14/2008,0000,30.00000,31.35000,30.00000,30.15000,870000
07/15/2008,0000,29.40000,30.15000,28.60000,29.10000,506000
07/16/2008,0000,29.55000,29.80000,28.05000,28.05000,353000
07/17/2008,0000,29.50000,29.50000,28.80000,29.30000,290000
07/18/2008,0000,29.55000,30.55000,28.30000,28.80000,815000
07/21/2008,0000,29.90000,29.90000,29.20000,29.80000,375000
07/22/2008,0000,29.80000,30.10000,29.50000,29.55000,300000
07/23/2008,0000,30.40000,31.60000,30.40000,31.60000,1407000
07/24/2008,0000,32.80000,32.80000,31.60000,31.60000,908000
07/25/2008,0000,31.00000,33.70000,30.60000,33.20000,1716000
07/29/2008,0000,32.20000,34.20000,32.20000,33.10000,1933000
07/30/2008,0000,33.95000,33.95000,32.30000,32.50000,1303000
07/31/2008,0000,32.90000,33.40000,31.30000,32.00000,846000
08/01/2008,0000,31.50000,33.25000,31.50000,32.40000,841000
08/04/2008,0000,32.50000,33.80000,32.50000,32.65000,823000
08/05/2008,0000,33.30000,33.40000,31.60000,31.65000,752000
08/06/2008,0000,32.10000,32.90000,32.05000,32.55000,501000
08/07/2008,0000,32.55000,33.25000,32.35000,32.60000,585000
08/08/2008,0000,32.50000,34.75000,32.30000,34.10000,1189000
08/11/2008,0000,34.75000,35.40000,33.70000,35.30000,535000
08/12/2008,0000,35.75000,35.75000,34.10000,34.45000,721000
08/13/2008,0000,34.90000,34.95000,34.15000,34.60000,363000
08/14/2008,0000,35.00000,35.40000,34.80000,34.95000,1010000
08/15/2008,0000,33.50000,34.50000,33.20000,33.20000,1113000
08/18/2008,0000,33.60000,33.60000,32.70000,32.75000,588000
08/19/2008,0000,32.40000,33.20000,31.65000,33.20000,360000
08/20/2008,0000,32.70000,33.20000,32.70000,32.80000,292000
08/21/2008,0000,32.90000,33.40000,32.00000,32.00000,405000
08/22/2008,0000,31.50000,32.80000,30.80000,31.00000,502000
08/25/2008,0000,31.50000,31.55000,31.00000,31.30000,226000
08/26/2008,0000,31.00000,31.40000,30.80000,31.40000,130000
08/27/2008,0000,31.30000,32.30000,31.20000,31.80000,309000
08/28/2008,0000,32.00000,32.25000,31.55000,31.60000,195000
08/29/2008,0000,32.00000,32.00000,29.40000,29.70000,1347000
09/01/2008,0000,29.60000,29.60000,28.10000,28.10000,445000
09/02/2008,0000,28.10000,28.10000,26.80000,27.60000,444000
09/03/2008,0000,27.60000,28.00000,26.80000,26.80000,390000
09/04/2008,0000,26.80000,27.20000,25.00000,25.20000,513000
09/05/2008,0000,24.25000,26.95000,24.15000,26.95000,729000
09/08/2008,0000,28.40000,28.80000,27.90000,28.80000,552000
09/09/2008,0000,28.15000,29.50000,27.30000,29.50000,986000
09/10/2008,0000,29.25000,29.50000,28.30000,29.00000,270000
09/11/2008,0000,29.30000,29.90000,28.05000,28.20000,406000
09/12/2008,0000,28.40000,28.80000,26.50000,28.15000,468000
09/15/2008,0000,28.05000,28.20000,26.20000,26.30000,410000
09/16/2008,0000,24.50000,25.40000,24.50000,24.50000,428000
09/17/2008,0000,24.80000,26.00000,24.20000,24.80000,470000
09/18/2008,0000,23.10000,23.10000,23.10000,23.10000,280000
09/19/2008,0000,24.00000,24.70000,23.70000,24.70000,495000
09/22/2008,0000,25.40000,25.50000,24.30000,25.40000,655000
09/23/2008,0000,25.00000,26.00000,24.50000,25.60000,382000
09/24/2008,0000,25.60000,26.75000,25.40000,26.50000,779000
09/25/2008,0000,26.20000,26.30000,25.10000,25.30000,298000
09/26/2008,0000,25.30000,26.00000,24.00000,24.40000,367000
09/30/2008,0000,22.70000,22.70000,22.70000,22.70000,311000
10/01/2008,0000,23.10000,24.00000,22.50000,23.10000,744000
10/02/2008,0000,23.30000,23.50000,21.50000,22.00000,916000
10/03/2008,0000,21.20000,22.40000,20.50000,22.00000,1062000
10/06/2008,0000,21.20000,21.90000,21.00000,21.35000,491000
10/07/2008,0000,21.00000,21.80000,20.60000,21.60000,380000
10/08/2008,0000,20.75000,21.30000,20.10000,20.35000,568000
10/09/2008,0000,19.60000,20.90000,19.60000,19.80000,414000
10/13/2008,0000,19.15000,19.50000,19.15000,19.15000,312000
10/14/2008,0000,20.45000,20.45000,20.20000,20.45000,221000
10/15/2008,0000,20.30000,20.95000,20.05000,20.90000,212000
10/16/2008,0000,20.20000,20.50000,20.20000,20.20000,240000
10/17/2008,0000,20.50000,20.70000,19.60000,19.80000,245000
10/20/2008,0000,19.60000,20.30000,19.15000,19.75000,227000
10/21/2008,0000,20.45000,21.10000,20.15000,20.85000,564000
10/22/2008,0000,20.50000,22.30000,20.40000,21.80000,973000
10/23/2008,0000,21.05000,21.25000,21.05000,21.20000,513000
10/24/2008,0000,20.80000,20.85000,20.50000,20.50000,250000
10/27/2008,0000,19.20000,19.70000,19.10000,19.10000,503000
10/28/2008,0000,17.80000,20.40000,17.80000,19.80000,1051000
10/29/2008,0000,21.00000,21.00000,19.30000,19.30000,1047000
10/30/2008,0000,19.90000,20.65000,19.80000,20.65000,506000
10/31/2008,0000,20.65000,21.35000,20.00000,21.30000,678000
11/03/2008,0000,21.30000,21.80000,20.75000,21.60000,501000
11/04/2008,0000,21.70000,23.10000,21.70000,23.10000,1386000
11/05/2008,0000,24.00000,24.20000,23.20000,23.50000,2089000
11/06/2008,0000,21.90000,23.45000,21.90000,22.00000,923000
11/07/2008,0000,21.90000,23.50000,21.80000,23.50000,555000
11/10/2008,0000,23.50000,24.70000,23.00000,24.00000,1388000
11/11/2008,0000,22.35000,22.80000,22.35000,22.35000,1044000
11/12/2008,0000,21.30000,22.40000,20.85000,21.40000,863000
11/13/2008,0000,20.90000,22.35000,20.80000,21.50000,936000
11/14/2008,0000,22.00000,22.30000,21.10000,21.55000,684000
11/17/2008,0000,21.20000,21.60000,20.50000,20.60000,521000
11/18/2008,0000,20.10000,21.20000,19.70000,20.00000,728000
11/19/2008,0000,20.30000,20.45000,19.80000,20.10000,478000
11/20/2008,0000,19.10000,20.10000,19.00000,19.00000,585000
11/21/2008,0000,18.70000,19.50000,18.20000,19.30000,424000
11/24/2008,0000,19.50000,19.65000,19.30000,19.40000,221000
11/25/2008,0000,20.10000,20.25000,19.70000,19.80000,457000
11/26/2008,0000,20.20000,20.20000,19.70000,20.00000,209000
11/27/2008,0000,20.40000,20.90000,20.35000,20.50000,677000
11/28/2008,0000,20.90000,20.90000,19.90000,19.90000,662000
12/01/2008,0000,20.10000,20.30000,19.50000,20.25000,1651000
12/02/2008,0000,19.50000,20.00000,18.85000,19.10000,757000
12/03/2008,0000,19.10000,19.50000,19.00000,19.00000,596000
12/04/2008,0000,19.30000,19.90000,18.90000,19.20000,875000
12/05/2008,0000,19.30000,19.65000,19.20000,19.20000,246000
12/08/2008,0000,19.60000,20.30000,19.40000,20.05000,625000
12/09/2008,0000,20.45000,21.00000,20.05000,20.30000,1106000
12/10/2008,0000,21.10000,21.70000,20.80000,21.70000,1566000
12/11/2008,0000,20.70000,21.05000,20.30000,20.30000,1961000
12/12/2008,0000,20.00000,20.10000,19.00000,19.05000,1130000
12/15/2008,0000,19.25000,19.70000,19.25000,19.35000,518000
12/16/2008,0000,19.35000,19.60000,19.10000,19.50000,301000
12/17/2008,0000,19.70000,20.20000,19.55000,19.55000,708000
12/18/2008,0000,19.60000,20.00000,19.60000,19.90000,450000
12/19/2008,0000,19.80000,20.45000,19.75000,20.00000,626000
12/22/2008,0000,20.20000,20.90000,19.40000,19.40000,1141000
12/23/2008,0000,19.60000,19.70000,18.90000,19.00000,694000
12/24/2008,0000,19.00000,19.35000,18.60000,19.10000,223000
12/25/2008,0000,19.30000,19.75000,19.20000,19.35000,380000
12/26/2008,0000,19.30000,19.65000,19.20000,19.20000,219000
12/29/2008,0000,19.20000,19.70000,19.20000,19.55000,500000
12/30/2008,0000,19.90000,20.10000,19.70000,20.00000,406000
12/31/2008,0000,20.20000,21.00000,19.80000,20.40000,1814000
01/05/2009,0000,20.95000,20.95000,20.30000,20.45000,868000
01/06/2009,0000,20.50000,20.70000,20.00000,20.00000,587000
01/07/2009,0000,20.20000,20.55000,20.15000,20.35000,904000
01/08/2009,0000,20.10000,20.20000,19.25000,19.25000,767000
01/09/2009,0000,19.50000,19.70000,19.30000,19.60000,204000
01/12/2009,0000,19.90000,19.90000,19.50000,19.55000,369000
01/13/2009,0000,19.50000,19.60000,19.40000,19.60000,207000
01/14/2009,0000,19.75000,19.75000,19.45000,19.50000,219000
01/15/2009,0000,18.90000,19.20000,18.80000,18.90000,307000
01/16/2009,0000,18.90000,19.20000,18.90000,19.10000,185000
01/19/2009,0000,19.10000,19.20000,18.85000,18.90000,77000
01/20/2009,0000,19.00000,19.00000,18.60000,18.65000,237000
01/21/2009,0000,18.15000,18.75000,18.15000,18.30000,306000
02/02/2009,0000,18.50000,18.50000,18.00000,18.10000,197000
02/03/2009,0000,18.30000,18.85000,18.20000,18.85000,201000
02/04/2009,0000,19.10000,19.35000,18.65000,18.75000,137000
02/05/2009,0000,19.00000,19.00000,18.60000,18.70000,149000
02/06/2009,0000,19.00000,19.15000,18.85000,18.95000,229000
02/09/2009,0000,19.15000,19.35000,18.80000,18.85000,230000
02/10/2009,0000,18.95000,19.00000,18.65000,18.80000,142000
02/11/2009,0000,18.50000,19.50000,18.50000,19.45000,552000
02/12/2009,0000,19.60000,20.50000,19.30000,19.85000,1419000
02/13/2009,0000,20.20000,20.20000,19.55000,19.70000,449000
02/16/2009,0000,19.60000,19.95000,19.60000,19.70000,332000
02/17/2009,0000,19.70000,19.80000,19.30000,19.30000,279000
02/18/2009,0000,19.00000,19.15000,18.90000,19.00000,206000
02/19/2009,0000,19.00000,19.40000,18.90000,19.10000,204000
02/20/2009,0000,19.00000,19.40000,19.00000,19.25000,319000
02/23/2009,0000,19.40000,19.95000,19.35000,19.60000,629000
02/24/2009,0000,19.40000,19.85000,19.30000,19.70000,225000
02/25/2009,0000,19.70000,19.95000,19.55000,19.55000,350000
02/26/2009,0000,19.80000,19.85000,19.30000,19.40000,199000
02/27/2009,0000,19.55000,19.70000,19.30000,19.60000,236000
03/02/2009,0000,19.50000,19.50000,19.00000,19.00000,231000
03/03/2009,0000,18.60000,19.15000,18.60000,19.05000,207000
03/04/2009,0000,19.05000,19.35000,19.00000,19.35000,262000
03/05/2009,0000,19.50000,19.80000,19.35000,19.60000,324000
03/06/2009,0000,19.55000,20.50000,19.50000,19.85000,1161000
03/09/2009,0000,20.00000,20.70000,19.90000,20.45000,949000
03/10/2009,0000,20.60000,20.65000,20.10000,20.10000,597000
03/11/2009,0000,20.35000,20.50000,20.15000,20.15000,477000
03/12/2009,0000,20.30000,20.65000,20.20000,20.35000,645000
03/13/2009,0000,20.50000,21.00000,20.50000,20.65000,1275000
03/16/2009,0000,20.95000,21.70000,20.70000,21.45000,1292000
03/17/2009,0000,21.55000,21.60000,21.00000,21.05000,667000
03/18/2009,0000,21.30000,22.00000,21.05000,21.30000,1233000
03/19/2009,0000,21.60000,22.20000,21.45000,21.50000,1856000
03/20/2009,0000,21.50000,21.50000,20.80000,20.80000,826000
03/23/2009,0000,21.00000,22.25000,21.00000,22.25000,1407000
03/24/2009,0000,23.80000,23.80000,22.90000,22.90000,4556000
03/25/2009,0000,22.95000,23.70000,22.75000,23.50000,2043000
03/26/2009,0000,23.80000,24.50000,23.50000,23.50000,2236000
03/27/2009,0000,24.40000,25.10000,24.10000,25.10000,2398000
03/30/2009,0000,25.50000,26.85000,24.50000,26.50000,5154000
03/31/2009,0000,27.30000,27.30000,25.70000,26.00000,2029000
04/01/2009,0000,26.40000,27.80000,26.00000,27.80000,2916000
04/02/2009,0000,28.45000,29.70000,28.10000,28.30000,4866000
04/03/2009,0000,28.30000,28.65000,27.65000,27.65000,1627000
04/06/2009,0000,27.80000,29.00000,27.65000,27.75000,1376000
04/07/2009,0000,28.50000,29.65000,28.40000,29.65000,2275000
04/08/2009,0000,29.60000,31.20000,29.30000,29.65000,2921000
04/09/2009,0000,30.00000,30.80000,29.05000,29.80000,2175000
04/10/2009,0000,30.00000,31.10000,29.35000,30.80000,2993000
04/13/2009,0000,31.00000,31.20000,29.50000,29.70000,1680000
04/14/2009,0000,29.20000,30.35000,29.20000,30.30000,898000
04/15/2009,0000,30.25000,30.30000,29.00000,29.20000,868000
04/16/2009,0000,29.85000,30.00000,29.00000,29.00000,1873000
04/17/2009,0000,29.20000,30.30000,27.00000,27.00000,2424000
04/20/2009,0000,26.20000,26.90000,25.20000,26.20000,1035000
04/21/2009,0000,25.50000,28.00000,25.50000,28.00000,1251000
04/22/2009,0000,28.90000,29.20000,27.70000,28.60000,1906000
04/23/2009,0000,28.20000,29.80000,28.10000,28.60000,1452000
04/24/2009,0000,28.60000,29.30000,28.00000,28.20000,812000
04/27/2009,0000,29.55000,30.15000,29.35000,30.15000,3423000
04/28/2009,0000,30.50000,31.30000,28.05000,28.05000,2826000
04/29/2009,0000,28.05000,28.05000,26.10000,26.10000,1762000
04/30/2009,0000,27.10000,27.90000,26.50000,27.90000,1383000
05/04/2009,0000,28.65000,28.85000,27.30000,28.10000,1468000
05/05/2009,0000,28.60000,29.50000,28.20000,28.55000,2236000
05/06/2009,0000,28.80000,29.20000,28.40000,28.60000,1450000
05/07/2009,0000,29.00000,29.95000,28.75000,29.00000,2333000
05/08/2009,0000,29.20000,29.45000,28.70000,28.85000,1183000
05/11/2009,0000,29.50000,30.70000,29.50000,29.90000,2445000
05/12/2009,0000,30.45000,30.60000,29.20000,29.45000,2272000
05/13/2009,0000,29.80000,30.35000,29.20000,29.45000,1155000
05/14/2009,0000,29.00000,30.15000,29.00000,29.00000,1482000
05/15/2009,0000,29.20000,29.40000,28.60000,28.75000,1120000
05/18/2009,0000,28.75000,29.60000,28.75000,29.40000,1287000
05/19/2009,0000,29.90000,29.90000,28.75000,28.90000,1292000
05/20/2009,0000,29.05000,30.30000,28.75000,29.70000,2360000
05/21/2009,0000,29.85000,29.90000,28.80000,29.00000,1046000
05/22/2009,0000,29.50000,29.50000,28.95000,29.00000,683000
05/25/2009,0000,29.40000,29.40000,28.50000,28.65000,771000
05/26/2009,0000,28.70000,29.30000,28.50000,28.70000,515000
05/27/2009,0000,29.00000,29.30000,28.70000,29.00000,916000
06/01/2009,0000,29.40000,30.50000,29.00000,30.00000,2422000
06/02/2009,0000,30.50000,30.60000,29.10000,29.45000,1639000
06/03/2009,0000,29.40000,29.50000,28.85000,28.85000,589000
06/04/2009,0000,28.95000,29.15000,28.20000,28.40000,481000
06/05/2009,0000,28.80000,29.10000,28.60000,28.80000,415000
06/08/2009,0000,29.80000,30.00000,29.00000,29.00000,904000
06/09/2009,0000,29.20000,29.20000,27.05000,27.40000,699000
06/10/2009,0000,27.50000,27.75000,26.40000,27.00000,442000
06/11/2009,0000,27.00000,27.50000,26.70000,27.30000,374000
06/12/2009,0000,27.80000,28.20000,27.30000,27.60000,502000
06/15/2009,0000,27.50000,27.50000,26.00000,26.00000,309000
06/16/2009,0000,26.30000,26.70000,25.70000,26.40000,354000
06/17/2009,0000,26.50000,26.80000,26.40000,26.50000,235000
06/18/2009,0000,26.05000,26.75000,26.00000,26.00000,243000
06/19/2009,0000,26.20000,26.45000,26.00000,26.40000,90000
06/22/2009,0000,26.80000,27.75000,26.75000,27.60000,481000
06/23/2009,0000,27.05000,27.90000,27.05000,27.25000,389000
06/24/2009,0000,27.70000,27.70000,26.95000,27.25000,190000
06/25/2009,0000,27.25000,27.50000,27.10000,27.35000,286000
06/26/2009,0000,27.45000,28.80000,27.45000,28.60000,988000
06/29/2009,0000,29.05000,29.30000,28.15000,28.15000,443000
06/30/2009,0000,28.40000,28.75000,27.90000,28.15000,453000
07/01/2009,0000,28.35000,28.50000,28.05000,28.40000,189000
07/02/2009,0000,28.50000,28.80000,28.45000,28.60000,406000
07/03/2009,0000,28.80000,30.10000,28.80000,29.95000,2665000
07/06/2009,0000,30.50000,32.00000,30.30000,32.00000,2894000
07/07/2009,0000,32.65000,32.80000,31.20000,32.25000,2876000
07/08/2009,0000,32.05000,33.20000,31.85000,32.50000,2018000
07/09/2009,0000,32.60000,34.75000,32.60000,34.75000,3259000
07/10/2009,0000,34.90000,35.10000,33.50000,33.85000,2837000
07/13/2009,0000,33.40000,33.40000,31.50000,31.50000,1448000
07/14/2009,0000,31.20000,32.80000,31.00000,32.40000,1785000
07/15/2009,0000,32.60000,34.65000,32.60000,34.65000,4094000
07/16/2009,0000,31.60000,32.30000,31.00000,31.50000,4271000
07/17/2009,0000,31.80000,33.60000,31.50000,33.60000,2864000
07/20/2009,0000,34.00000,34.95000,33.20000,33.30000,3481000
07/21/2009,0000,33.10000,33.30000,31.55000,32.00000,2026000
07/22/2009,0000,32.00000,32.50000,31.65000,32.05000,1012000
07/23/2009,0000,32.45000,32.45000,31.40000,32.00000,959000
07/24/2009,0000,31.95000,32.50000,31.20000,31.20000,911000
07/27/2009,0000,31.50000,32.30000,31.50000,31.70000,763000
07/28/2009,0000,32.20000,32.30000,31.50000,31.65000,1128000
07/29/2009,0000,31.80000,32.85000,31.80000,32.10000,1898000
07/30/2009,0000,32.00000,33.00000,31.85000,32.55000,2120000
07/31/2009,0000,33.00000,34.60000,33.00000,33.25000,3308000
08/03/2009,0000,33.50000,34.00000,32.50000,32.90000,1336000
08/04/2009,0000,33.10000,33.25000,31.20000,31.25000,1482000
08/05/2009,0000,31.00000,31.25000,30.25000,30.50000,1121000
08/06/2009,0000,30.50000,30.95000,30.00000,30.60000,538000
08/10/2009,0000,30.60000,31.15000,30.15000,30.25000,319000
08/11/2009,0000,30.00000,30.20000,29.65000,30.00000,431000
08/12/2009,0000,30.05000,30.80000,30.05000,30.15000,560000
08/13/2009,0000,30.50000,30.65000,30.25000,30.60000,450000
08/14/2009,0000,30.80000,30.95000,30.35000,30.70000,540000
08/17/2009,0000,30.70000,30.70000,29.80000,29.85000,370000
08/18/2009,0000,29.80000,29.80000,28.85000,28.95000,511000
08/19/2009,0000,28.95000,29.50000,28.95000,29.10000,248000
08/20/2009,0000,29.10000,29.20000,28.20000,28.70000,336000
08/21/2009,0000,28.70000,30.20000,28.70000,29.30000,926000
08/24/2009,0000,29.80000,30.30000,29.50000,30.30000,539000
08/25/2009,0000,30.25000,31.45000,30.25000,30.65000,1200000
08/26/2009,0000,31.15000,32.00000,30.50000,30.95000,2112000
08/27/2009,0000,30.75000,31.00000,29.60000,29.90000,823000
08/28/2009,0000,29.90000,30.35000,29.55000,30.30000,409000
08/31/2009,0000,31.30000,31.80000,30.75000,31.80000,1485000
09/01/2009,0000,32.00000,32.00000,31.40000,31.90000,1253000
09/02/2009,0000,31.65000,32.90000,31.50000,32.50000,1642000
09/03/2009,0000,32.50000,32.80000,31.80000,32.00000,1209000
09/04/2009,0000,32.30000,32.50000,32.05000,32.35000,825000
09/07/2009,0000,32.70000,32.90000,32.25000,32.65000,1371000
09/08/2009,0000,32.65000,32.90000,32.10000,32.25000,764000
09/09/2009,0000,32.25000,32.65000,32.10000,32.50000,1066000
09/10/2009,0000,32.50000,32.85000,31.90000,31.90000,587000
09/11/2009,0000,31.90000,31.90000,31.30000,31.75000,669000
09/14/2009,0000,31.65000,31.70000,31.35000,31.55000,326000
09/15/2009,0000,31.55000,32.25000,31.55000,32.00000,693000
09/16/2009,0000,32.30000,33.80000,32.30000,33.30000,3055000
09/17/2009,0000,34.00000,34.50000,33.30000,33.40000,2445000
09/18/2009,0000,33.40000,34.50000,33.10000,34.30000,1804000
09/21/2009,0000,34.90000,36.50000,34.55000,35.80000,4240000
09/22/2009,0000,36.50000,36.60000,35.60000,36.00000,3386000
09/23/2009,0000,36.00000,36.75000,34.60000,34.85000,2512000
09/24/2009,0000,33.50000,34.80000,33.50000,34.35000,782000
09/25/2009,0000,33.80000,34.80000,33.80000,34.70000,545000
09/28/2009,0000,34.50000,34.75000,33.65000,34.10000,654000
09/29/2009,0000,34.60000,34.80000,34.10000,34.10000,302000
09/30/2009,0000,34.10000,35.20000,34.00000,35.20000,752000
10/01/2009,0000,35.10000,35.60000,34.45000,34.60000,485000
10/02/2009,0000,33.80000,35.20000,33.80000,35.10000,838000
10/05/2009,0000,35.20000,35.40000,34.80000,34.90000,394000
10/06/2009,0000,35.10000,35.25000,34.70000,35.25000,840000
10/07/2009,0000,35.45000,35.55000,34.50000,34.50000,601000
10/08/2009,0000,34.70000,34.70000,33.80000,33.90000,420000
10/09/2009,0000,33.90000,34.40000,33.00000,33.70000,655000
10/12/2009,0000,34.00000,34.00000,33.35000,33.70000,346000
10/13/2009,0000,33.20000,34.10000,33.20000,33.80000,423000
10/14/2009,0000,34.50000,34.50000,34.00000,34.00000,518000
10/15/2009,0000,34.20000,34.25000,33.55000,33.55000,405000
10/16/2009,0000,33.55000,34.00000,33.55000,33.70000,262000
10/19/2009,0000,33.70000,34.30000,33.70000,34.30000,368000
10/20/2009,0000,34.30000,34.65000,33.90000,34.00000,335000
10/21/2009,0000,34.10000,34.75000,34.00000,34.10000,561000
10/22/2009,0000,33.70000,34.30000,33.35000,33.50000,549000
10/23/2009,0000,33.55000,33.80000,33.00000,33.40000,747000
10/26/2009,0000,33.30000,34.25000,33.30000,33.50000,595000
10/27/2009,0000,33.50000,33.60000,33.05000,33.10000,273000
10/28/2009,0000,33.30000,33.45000,32.70000,32.80000,646000
10/29/2009,0000,32.40000,32.40000,30.80000,31.50000,830000
10/30/2009,0000,31.50000,31.70000,31.00000,31.00000,440000
11/02/2009,0000,30.20000,31.50000,30.20000,31.50000,231000
11/03/2009,0000,32.20000,32.20000,31.65000,31.80000,178000
11/04/2009,0000,32.10000,32.45000,31.80000,32.35000,337000
11/05/2009,0000,32.35000,32.55000,32.10000,32.10000,209000
11/06/2009,0000,32.50000,32.60000,31.70000,32.20000,340000
11/09/2009,0000,32.40000,32.40000,31.80000,31.85000,107000
11/10/2009,0000,32.00000,32.30000,31.95000,32.00000,165000
11/11/2009,0000,32.00000,32.20000,31.85000,32.00000,160000
11/12/2009,0000,32.00000,32.30000,31.95000,32.15000,232000
11/13/2009,0000,32.00000,32.45000,32.00000,32.15000,191000
11/16/2009,0000,32.15000,32.20000,32.00000,32.15000,250000
11/17/2009,0000,32.20000,32.35000,32.05000,32.30000,328000
11/18/2009,0000,32.30000,33.30000,32.30000,33.05000,858000
11/19/2009,0000,33.40000,33.40000,32.70000,33.20000,363000
11/20/2009,0000,32.95000,33.20000,32.50000,32.90000,318000
11/23/2009,0000,32.60000,32.60000,32.30000,32.35000,263000
11/24/2009,0000,33.35000,33.35000,32.80000,33.00000,490000
11/25/2009,0000,33.00000,33.40000,32.80000,32.80000,384000
11/26/2009,0000,32.80000,34.20000,32.80000,33.70000,1168000
11/27/2009,0000,33.40000,33.40000,32.20000,32.20000,544000
11/30/2009,0000,32.50000,32.90000,32.35000,32.65000,308000
12/01/2009,0000,32.70000,34.90000,32.70000,34.65000,2751000
12/02/2009,0000,34.80000,35.10000,33.85000,34.00000,1531000
12/03/2009,0000,34.40000,34.50000,33.55000,33.55000,517000
12/04/2009,0000,33.90000,34.90000,33.80000,34.05000,1261000
12/07/2009,0000,34.45000,36.40000,34.25000,35.90000,4144000
12/08/2009,0000,35.60000,35.80000,34.65000,35.05000,1575000
12/09/2009,0000,34.50000,35.70000,34.00000,34.70000,1341000
12/11/2009,0000,34.10000,35.50000,34.05000,35.45000,1960000
12/14/2009,0000,35.60000,35.90000,34.80000,35.10000,864000
12/15/2009,0000,35.10000,35.40000,34.60000,34.60000,1350000
12/16/2009,0000,34.80000,35.30000,34.65000,35.15000,732000
12/17/2009,0000,35.30000,35.60000,34.15000,34.20000,1149000
12/18/2009,0000,34.00000,34.10000,33.50000,33.70000,445000
12/21/2009,0000,33.50000,34.10000,33.50000,33.80000,252000
12/22/2009,0000,34.10000,34.40000,34.00000,34.00000,249000
12/23/2009,0000,34.00000,34.35000,33.50000,33.60000,445000
12/25/2009,0000,34.05000,34.15000,33.70000,34.15000,329000
12/28/2009,0000,34.35000,34.45000,33.75000,33.85000,364000
12/29/2009,0000,33.90000,34.35000,33.90000,34.00000,411419
