DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.82000,37.73000,36.36000,36.45000,1226500
04/03/2007,0000,36.59000,37.23000,36.55000,37.09000,942000
04/04/2007,0000,37.27000,37.27000,36.18000,37.00000,715200
04/09/2007,0000,37.27000,37.27000,36.50000,37.00000,543500
04/10/2007,0000,36.95000,36.95000,36.50000,36.82000,289800
04/11/2007,0000,37.00000,37.00000,36.55000,37.00000,217400
04/12/2007,0000,36.91000,37.18000,36.68000,37.09000,260300
04/13/2007,0000,37.09000,37.09000,36.45000,37.05000,256300
04/16/2007,0000,38.00000,38.00000,36.95000,37.09000,653500
04/17/2007,0000,37.27000,37.27000,36.05000,36.77000,448200
04/18/2007,0000,37.50000,39.09000,37.32000,38.73000,3159000
04/19/2007,0000,38.73000,38.73000,37.27000,37.36000,884300
04/20/2007,0000,37.36000,38.09000,37.14000,37.36000,493800
04/23/2007,0000,37.73000,38.32000,37.55000,37.59000,799800
04/24/2007,0000,38.27000,38.50000,37.27000,38.45000,736700
04/25/2007,0000,38.45000,38.45000,37.68000,38.45000,1472100
04/26/2007,0000,38.64000,39.45000,38.09000,38.18000,1556700
04/27/2007,0000,38.00000,38.18000,37.55000,38.00000,344800
04/30/2007,0000,38.00000,38.00000,36.36000,37.27000,433400
05/02/2007,0000,36.36000,37.05000,36.36000,36.41000,288500
05/03/2007,0000,36.41000,36.82000,34.82000,35.27000,457600
05/04/2007,0000,35.32000,36.32000,35.32000,35.82000,1065500
05/07/2007,0000,36.23000,37.00000,35.91000,37.00000,781000
05/08/2007,0000,37.27000,37.64000,36.45000,36.59000,151600
05/09/2007,0000,36.59000,36.91000,35.45000,36.91000,2493400
05/10/2007,0000,37.27000,37.73000,36.27000,36.91000,1057400
05/11/2007,0000,36.91000,36.91000,35.45000,36.18000,551500
05/14/2007,0000,36.18000,36.32000,35.59000,35.64000,128800
05/15/2007,0000,35.73000,35.73000,35.05000,35.09000,311300
05/16/2007,0000,35.09000,35.77000,35.09000,35.36000,198600
05/17/2007,0000,35.45000,35.82000,35.09000,35.82000,457600
05/18/2007,0000,35.82000,36.23000,35.50000,36.00000,935300
05/21/2007,0000,36.36000,36.82000,36.00000,36.64000,707200
05/22/2007,0000,36.82000,37.05000,35.91000,36.36000,391800
05/23/2007,0000,36.23000,38.91000,36.23000,38.91000,1876100
05/24/2007,0000,39.09000,39.55000,38.09000,38.86000,4807000
05/25/2007,0000,38.86000,39.45000,38.41000,39.09000,1470800
05/28/2007,0000,39.09000,39.45000,38.27000,39.05000,465600
05/29/2007,0000,38.91000,39.27000,38.64000,38.64000,397200
05/30/2007,0000,38.23000,38.82000,38.18000,38.18000,232100
05/31/2007,0000,38.36000,38.91000,38.18000,38.64000,564900
06/01/2007,0000,39.05000,39.09000,38.36000,38.36000,161000
06/04/2007,0000,38.73000,38.73000,37.77000,38.36000,318000
06/05/2007,0000,36.91000,37.73000,36.91000,37.55000,285800
06/06/2007,0000,37.23000,37.55000,37.23000,37.45000,190500
06/07/2007,0000,37.45000,38.09000,37.32000,37.68000,426700
06/08/2007,0000,37.68000,37.68000,36.82000,36.91000,155600
06/11/2007,0000,36.59000,36.73000,36.27000,36.73000,287100
06/12/2007,0000,36.73000,36.73000,36.36000,36.36000,301900
06/13/2007,0000,36.73000,37.91000,36.55000,37.91000,932600
06/14/2007,0000,38.18000,38.73000,37.82000,38.05000,1127200
06/15/2007,0000,38.55000,39.45000,38.05000,39.18000,4499700
06/20/2007,0000,39.36000,39.36000,38.00000,38.27000,799800
06/21/2007,0000,38.64000,38.91000,37.73000,37.82000,343500
06/22/2007,0000,38.00000,38.09000,37.73000,38.09000,181100
06/25/2007,0000,38.91000,38.91000,37.91000,38.45000,301900
06/26/2007,0000,37.95000,38.45000,37.55000,37.55000,224100
06/27/2007,0000,37.64000,38.45000,37.59000,38.18000,322000
06/28/2007,0000,38.27000,38.27000,37.59000,37.73000,233500
06/29/2007,0000,37.73000,38.00000,36.82000,36.91000,190500
07/02/2007,0000,37.27000,37.45000,36.91000,37.27000,195900
07/03/2007,0000,38.45000,38.45000,37.55000,37.91000,225400
07/04/2007,0000,38.45000,39.73000,38.45000,39.18000,2000900
07/05/2007,0000,39.64000,40.18000,38.77000,38.77000,1434500
07/06/2007,0000,39.05000,39.45000,38.64000,38.64000,544800
07/09/2007,0000,39.55000,39.55000,38.50000,38.64000,569000
07/10/2007,0000,38.50000,38.50000,37.73000,37.77000,589100
07/11/2007,0000,38.09000,38.09000,37.18000,37.36000,582400
07/12/2007,0000,37.73000,38.73000,37.09000,37.82000,1031900
07/13/2007,0000,37.91000,38.27000,37.59000,37.95000,719300
07/16/2007,0000,37.95000,38.73000,37.95000,38.27000,657500
07/17/2007,0000,38.45000,39.27000,38.45000,38.91000,975600
07/18/2007,0000,39.55000,41.59000,39.27000,41.59000,3054300
07/19/2007,0000,42.27000,43.09000,40.91000,41.45000,3396600
07/20/2007,0000,42.36000,42.36000,40.45000,40.91000,1045400
07/23/2007,0000,40.91000,42.00000,40.91000,41.82000,522000
07/24/2007,0000,42.18000,42.45000,40.55000,40.55000,711200
07/25/2007,0000,40.91000,42.73000,40.55000,42.73000,1382200
07/26/2007,0000,43.64000,45.27000,43.09000,44.55000,3497200
07/27/2007,0000,41.45000,45.18000,41.45000,45.18000,2226300
07/30/2007,0000,45.45000,47.27000,45.18000,46.82000,1580800
07/31/2007,0000,47.27000,47.27000,45.45000,46.27000,1221200
08/01/2007,0000,45.82000,46.27000,43.82000,44.55000,1038700
08/02/2007,0000,45.00000,45.00000,42.86000,43.64000,614600
08/03/2007,0000,44.09000,44.32000,43.09000,43.18000,147600
08/06/2007,0000,41.36000,42.73000,41.36000,42.73000,284500
08/07/2007,0000,43.64000,44.05000,41.82000,41.82000,138200
08/08/2007,0000,42.27000,42.45000,40.91000,41.73000,230800
08/09/2007,0000,42.18000,42.36000,41.36000,42.23000,245500
08/10/2007,0000,40.91000,41.55000,40.91000,40.91000,224100
08/13/2007,0000,40.91000,40.91000,38.05000,40.91000,638700
08/14/2007,0000,38.91000,40.41000,38.91000,39.55000,169000
08/15/2007,0000,38.05000,39.55000,38.05000,38.18000,269700
08/16/2007,0000,37.27000,37.27000,35.73000,35.91000,622600
08/17/2007,0000,35.45000,36.09000,33.41000,35.00000,1206400
08/20/2007,0000,36.36000,37.23000,35.73000,36.36000,378400
08/21/2007,0000,36.55000,36.55000,35.45000,35.45000,267000
08/22/2007,0000,35.45000,36.18000,34.23000,35.00000,522000
08/23/2007,0000,35.45000,37.41000,35.45000,37.41000,1285600
08/24/2007,0000,38.09000,38.09000,36.68000,36.68000,307300
08/27/2007,0000,37.73000,37.73000,36.27000,36.36000,350200
08/28/2007,0000,36.36000,36.36000,35.95000,36.09000,178400
08/29/2007,0000,35.09000,36.09000,34.55000,35.91000,166400
08/30/2007,0000,36.36000,36.73000,35.91000,35.91000,195900
08/31/2007,0000,35.68000,35.73000,35.45000,35.73000,328700
09/03/2007,0000,36.00000,36.27000,35.91000,36.09000,173100
09/04/2007,0000,36.00000,36.45000,35.45000,35.45000,277700
09/05/2007,0000,35.45000,35.91000,35.27000,35.27000,662900
09/06/2007,0000,35.27000,35.27000,34.82000,35.00000,395800
09/07/2007,0000,35.00000,35.55000,34.95000,34.95000,237500
09/10/2007,0000,34.95000,34.95000,34.09000,34.55000,705800
09/11/2007,0000,34.73000,35.00000,34.41000,35.00000,379700
09/12/2007,0000,35.09000,35.27000,34.55000,34.59000,300600
09/13/2007,0000,34.55000,34.91000,34.36000,34.36000,158300
09/14/2007,0000,34.55000,34.91000,34.36000,34.36000,332800
09/17/2007,0000,34.64000,34.64000,34.18000,34.36000,154300
09/19/2007,0000,35.23000,35.23000,34.55000,34.64000,205300
09/20/2007,0000,34.82000,35.09000,34.55000,34.82000,209300
09/21/2007,0000,35.09000,36.55000,35.09000,36.55000,315300
09/26/2007,0000,36.86000,37.18000,35.68000,36.18000,401200
09/27/2007,0000,35.73000,36.18000,35.45000,36.18000,599800
09/28/2007,0000,36.18000,36.32000,35.45000,35.55000,414600
10/01/2007,0000,35.91000,36.09000,35.64000,35.73000,339500
10/02/2007,0000,36.09000,37.09000,36.09000,36.27000,1729800
10/03/2007,0000,35.20000,37.30000,35.20000,37.00000,3347600
10/04/2007,0000,36.80000,37.00000,36.30000,36.30000,1248000
10/05/2007,0000,36.00000,36.15000,35.50000,35.80000,211000
10/08/2007,0000,36.20000,36.20000,35.30000,35.30000,204900
10/09/2007,0000,35.30000,35.30000,34.50000,34.50000,257400
10/11/2007,0000,35.05000,35.10000,34.80000,34.90000,87800
10/12/2007,0000,35.50000,35.50000,34.50000,34.50000,101200
10/15/2007,0000,34.50000,34.75000,33.90000,34.45000,143900
10/16/2007,0000,33.90000,33.90000,33.65000,33.70000,84100
10/17/2007,0000,33.70000,34.20000,33.40000,33.50000,139000
10/18/2007,0000,33.50000,33.90000,32.85000,33.00000,557500
10/19/2007,0000,33.00000,33.95000,33.00000,33.90000,278100
10/22/2007,0000,33.50000,33.50000,32.55000,33.00000,193900
10/23/2007,0000,33.10000,33.45000,32.70000,33.45000,135400
10/24/2007,0000,33.50000,33.95000,33.05000,33.90000,112200
10/25/2007,0000,33.90000,33.90000,33.00000,33.15000,43900
10/26/2007,0000,33.25000,33.50000,33.10000,33.30000,125600
10/29/2007,0000,33.85000,33.85000,33.30000,33.80000,158600
10/30/2007,0000,34.85000,34.85000,33.00000,33.90000,220800
10/31/2007,0000,34.50000,34.75000,33.45000,33.90000,467200
11/01/2007,0000,33.90000,35.20000,32.90000,35.00000,814900
11/02/2007,0000,34.80000,34.80000,34.00000,34.20000,123200
11/05/2007,0000,34.00000,34.00000,33.50000,33.50000,71900
11/06/2007,0000,33.50000,34.00000,33.15000,33.35000,58500
11/07/2007,0000,33.85000,33.85000,33.20000,33.20000,92700
11/08/2007,0000,33.00000,33.00000,30.90000,32.90000,629500
11/09/2007,0000,32.55000,32.55000,30.60000,30.70000,450100
11/12/2007,0000,29.00000,29.95000,28.60000,28.85000,396500
11/13/2007,0000,29.20000,29.75000,28.50000,29.75000,93900
11/14/2007,0000,30.70000,31.30000,30.50000,31.00000,198800
11/15/2007,0000,31.00000,31.90000,30.65000,30.65000,117100
11/16/2007,0000,29.90000,30.10000,29.25000,29.60000,128100
11/19/2007,0000,29.75000,29.75000,28.50000,28.75000,331800
11/20/2007,0000,28.00000,28.95000,28.00000,28.75000,222000
11/21/2007,0000,29.70000,30.50000,29.00000,29.05000,126800
11/22/2007,0000,28.10000,29.50000,28.10000,29.00000,67100
11/23/2007,0000,29.60000,30.25000,28.65000,29.00000,100000
11/26/2007,0000,29.50000,29.50000,29.00000,29.05000,115900
11/27/2007,0000,29.05000,29.10000,28.10000,28.35000,97600
11/28/2007,0000,28.40000,28.90000,28.15000,28.15000,62200
11/29/2007,0000,28.30000,28.45000,28.00000,28.10000,82900
11/30/2007,0000,28.45000,29.50000,28.35000,29.50000,108500
12/03/2007,0000,28.70000,29.80000,28.70000,29.80000,63400
12/04/2007,0000,29.20000,30.00000,29.20000,29.50000,58500
12/05/2007,0000,29.20000,29.75000,29.20000,29.55000,39000
12/06/2007,0000,29.70000,30.10000,29.60000,29.90000,41400
12/07/2007,0000,30.30000,30.30000,30.00000,30.00000,89000
12/10/2007,0000,29.80000,31.00000,29.80000,31.00000,190300
12/11/2007,0000,31.20000,31.20000,30.10000,30.10000,71900
12/12/2007,0000,29.80000,30.60000,29.80000,30.25000,89000
12/13/2007,0000,31.00000,31.00000,29.00000,29.70000,113400
12/14/2007,0000,29.50000,29.50000,28.05000,28.50000,113400
12/17/2007,0000,28.50000,29.60000,26.55000,26.55000,284200
12/18/2007,0000,26.55000,28.40000,26.55000,27.45000,475800
12/19/2007,0000,27.50000,29.35000,27.50000,29.35000,279300
12/20/2007,0000,29.95000,29.95000,28.80000,29.35000,87800
12/21/2007,0000,29.20000,29.50000,28.60000,28.60000,67100
12/24/2007,0000,29.00000,29.00000,28.45000,28.60000,65800
12/25/2007,0000,28.60000,28.70000,28.40000,28.60000,48800
12/26/2007,0000,28.80000,28.80000,28.20000,28.40000,61000
12/27/2007,0000,28.40000,28.90000,28.40000,28.50000,73200
12/28/2007,0000,28.50000,30.00000,28.50000,29.35000,157300
12/31/2007,0000,29.20000,29.55000,28.60000,29.35000,84100
01/02/2008,0000,29.00000,31.30000,29.00000,30.70000,417200
01/03/2008,0000,30.70000,30.70000,30.00000,30.00000,154900
01/04/2008,0000,30.00000,31.70000,30.00000,31.30000,523300
01/07/2008,0000,30.30000,30.80000,29.15000,29.90000,567300
01/08/2008,0000,29.30000,30.35000,29.30000,29.85000,242700
01/09/2008,0000,29.20000,29.70000,29.05000,29.30000,179300
01/10/2008,0000,29.10000,30.15000,29.10000,29.50000,204900
01/11/2008,0000,29.80000,29.80000,29.00000,29.05000,176900
01/14/2008,0000,29.90000,30.50000,29.40000,30.00000,567300
01/15/2008,0000,30.40000,32.10000,30.20000,32.10000,928400
01/16/2008,0000,32.10000,33.75000,31.60000,32.15000,1056500
01/17/2008,0000,32.90000,32.90000,29.90000,30.50000,468400
01/18/2008,0000,29.60000,31.65000,29.00000,31.20000,359900
01/21/2008,0000,31.20000,33.35000,31.20000,32.40000,875900
01/22/2008,0000,30.15000,30.70000,30.15000,30.15000,268400
01/23/2008,0000,30.70000,30.70000,28.05000,28.05000,625800
01/24/2008,0000,28.80000,29.50000,28.10000,29.00000,267100
01/25/2008,0000,29.50000,29.80000,28.60000,29.35000,264700
01/28/2008,0000,29.20000,29.20000,28.00000,28.10000,97600
01/29/2008,0000,28.30000,28.50000,27.05000,27.25000,202500
01/30/2008,0000,27.45000,28.00000,27.20000,27.35000,170800
01/31/2008,0000,27.35000,27.60000,27.15000,27.15000,81700
02/01/2008,0000,27.70000,28.50000,27.65000,28.45000,342800
02/12/2008,0000,28.05000,29.45000,28.05000,29.10000,251300
02/13/2008,0000,29.50000,29.50000,28.10000,28.20000,142700
02/14/2008,0000,28.50000,28.65000,28.20000,28.50000,163400
02/15/2008,0000,28.45000,28.70000,28.10000,28.40000,146400
02/18/2008,0000,28.50000,28.85000,28.50000,28.70000,163400
02/19/2008,0000,29.30000,29.70000,28.85000,29.10000,318400
02/20/2008,0000,29.00000,29.25000,28.90000,28.90000,148800
02/21/2008,0000,29.10000,29.75000,29.10000,29.75000,276900
02/22/2008,0000,29.20000,30.60000,29.20000,30.50000,213500
02/25/2008,0000,30.95000,32.60000,30.95000,32.60000,474500
02/26/2008,0000,33.90000,34.00000,33.00000,33.15000,1152900
02/27/2008,0000,33.80000,33.90000,33.00000,33.00000,352500
02/29/2008,0000,33.00000,34.00000,33.00000,33.40000,430600
03/03/2008,0000,33.00000,33.20000,32.10000,33.20000,244000
03/04/2008,0000,33.50000,35.50000,33.30000,35.50000,1526200
03/05/2008,0000,35.50000,35.80000,34.45000,35.00000,924700
03/06/2008,0000,35.00000,35.70000,34.30000,34.30000,469700
03/07/2008,0000,34.00000,34.50000,33.20000,33.50000,315900
03/10/2008,0000,33.50000,33.50000,31.70000,31.80000,197600
03/11/2008,0000,31.50000,33.65000,31.50000,33.50000,197600
03/12/2008,0000,34.55000,34.80000,33.35000,33.50000,261000
03/13/2008,0000,33.50000,33.50000,33.00000,33.30000,174400
03/14/2008,0000,33.80000,34.40000,32.90000,32.90000,156100
03/17/2008,0000,32.50000,33.30000,32.50000,33.30000,85400
03/18/2008,0000,33.40000,33.40000,32.75000,32.90000,180500
03/19/2008,0000,33.80000,33.80000,33.00000,33.00000,184200
03/20/2008,0000,33.60000,34.60000,33.20000,33.50000,386700
03/21/2008,0000,34.40000,34.80000,33.80000,33.95000,335500
03/24/2008,0000,36.30000,36.30000,36.00000,36.30000,1300500
03/25/2008,0000,38.40000,38.40000,36.30000,36.70000,1240700
03/26/2008,0000,37.70000,39.25000,37.70000,39.25000,2669300
03/27/2008,0000,40.00000,41.90000,40.00000,40.70000,3063400
03/28/2008,0000,41.40000,41.40000,38.50000,40.65000,1313900
03/31/2008,0000,40.60000,40.60000,39.50000,39.55000,817400
04/01/2008,0000,39.90000,39.90000,37.20000,37.30000,896700
04/02/2008,0000,37.90000,39.40000,37.10000,39.25000,895400
04/03/2008,0000,39.60000,40.60000,38.70000,40.20000,1307800
04/07/2008,0000,40.20000,42.90000,39.80000,41.00000,2945000
04/08/2008,0000,40.70000,42.00000,40.25000,40.90000,1047900
04/09/2008,0000,40.50000,43.15000,40.50000,43.15000,2641300
04/10/2008,0000,43.90000,44.00000,42.40000,43.80000,5577800
04/11/2008,0000,44.60000,46.85000,44.60000,46.85000,3516000
04/14/2008,0000,47.60000,49.90000,47.00000,47.40000,4405400
04/15/2008,0000,48.00000,48.70000,45.70000,47.00000,2827900
04/16/2008,0000,48.50000,50.20000,47.80000,50.20000,14292300
04/17/2008,0000,50.60000,53.70000,49.00000,53.70000,9330500
04/18/2008,0000,53.90000,56.00000,52.50000,54.10000,6586700
04/21/2008,0000,54.00000,54.00000,50.40000,50.40000,3041400
04/22/2008,0000,47.20000,50.90000,47.20000,50.60000,3483100
04/23/2008,0000,51.00000,51.20000,48.80000,49.00000,2152000
04/24/2008,0000,49.00000,49.30000,45.70000,48.50000,2457000
04/25/2008,0000,47.35000,47.65000,45.15000,45.15000,2239900
04/28/2008,0000,44.45000,45.95000,43.10000,45.95000,2371600
04/29/2008,0000,45.80000,45.85000,42.75000,42.75000,1831200
04/30/2008,0000,42.70000,43.55000,41.50000,42.75000,2005600
05/02/2008,0000,43.20000,43.30000,41.55000,41.70000,1257800
05/05/2008,0000,42.50000,42.50000,40.40000,40.40000,694100
05/06/2008,0000,40.40000,43.15000,40.40000,42.80000,3400100
05/07/2008,0000,43.20000,45.40000,43.20000,44.40000,2064200
05/08/2008,0000,44.00000,46.30000,44.00000,45.55000,2413100
05/09/2008,0000,45.40000,48.20000,43.40000,48.20000,3170700
05/12/2008,0000,48.20000,49.25000,48.20000,48.50000,2804700
05/13/2008,0000,48.50000,48.70000,47.00000,47.55000,442800
05/14/2008,0000,47.55000,47.55000,46.50000,47.50000,416000
05/15/2008,0000,47.55000,48.70000,47.50000,47.60000,658800
05/16/2008,0000,48.50000,49.20000,47.00000,47.60000,546500
05/19/2008,0000,47.60000,48.20000,47.00000,47.50000,422100
05/20/2008,0000,48.00000,48.00000,45.00000,45.20000,633100
05/21/2008,0000,45.20000,45.50000,43.20000,44.40000,484300
05/22/2008,0000,43.50000,45.30000,43.50000,45.00000,425700
05/23/2008,0000,46.00000,46.85000,44.50000,45.60000,681900
05/26/2008,0000,45.50000,46.40000,44.60000,44.60000,220800
05/27/2008,0000,44.70000,45.00000,44.15000,45.00000,159800
05/28/2008,0000,45.00000,45.00000,44.20000,44.70000,165900
05/29/2008,0000,45.00000,46.45000,44.00000,44.25000,691700
05/30/2008,0000,45.00000,45.00000,41.20000,41.60000,904000
06/02/2008,0000,42.00000,42.00000,38.75000,40.00000,934500
06/03/2008,0000,39.90000,40.20000,39.50000,40.00000,264700
06/04/2008,0000,40.50000,40.50000,39.90000,40.05000,244000
06/05/2008,0000,40.05000,40.60000,39.30000,40.50000,413500
06/06/2008,0000,40.90000,42.30000,40.60000,41.50000,478200
06/09/2008,0000,40.90000,40.90000,39.90000,40.20000,276900
06/10/2008,0000,40.45000,40.65000,38.50000,38.55000,484300
06/11/2008,0000,38.50000,39.00000,37.20000,37.20000,447700
06/12/2008,0000,36.00000,36.20000,34.60000,35.00000,1506700
06/13/2008,0000,35.20000,35.70000,34.00000,34.25000,541600
06/16/2008,0000,34.50000,35.20000,33.60000,34.00000,858800
06/17/2008,0000,34.30000,34.40000,32.80000,33.50000,2793800
06/18/2008,0000,33.40000,34.30000,33.00000,33.10000,2470500
06/19/2008,0000,33.00000,34.20000,32.20000,33.20000,783200
06/20/2008,0000,33.90000,33.90000,30.90000,30.95000,1249200
06/23/2008,0000,30.10000,30.70000,29.40000,29.90000,429400
06/24/2008,0000,30.10000,30.35000,28.50000,28.65000,786900
06/25/2008,0000,28.65000,30.65000,28.45000,30.65000,774700
06/26/2008,0000,31.00000,31.50000,30.00000,30.50000,1151600
06/27/2008,0000,29.00000,29.40000,28.40000,28.40000,1460300
06/30/2008,0000,28.40000,28.90000,26.45000,26.70000,1115000
07/01/2008,0000,26.70000,27.10000,25.20000,25.20000,688000
07/02/2008,0000,25.20000,26.90000,25.00000,26.10000,600200
07/03/2008,0000,25.50000,27.80000,25.20000,27.60000,733200
07/04/2008,0000,28.00000,28.50000,26.50000,26.65000,1287100
07/07/2008,0000,26.60000,26.95000,25.90000,26.70000,856400
07/08/2008,0000,26.70000,27.20000,25.00000,25.60000,756400
07/09/2008,0000,26.00000,26.85000,25.95000,26.20000,320800
07/10/2008,0000,25.90000,27.15000,25.90000,26.70000,278100
07/11/2008,0000,26.95000,27.90000,26.70000,27.00000,2795000
07/14/2008,0000,27.50000,27.50000,26.70000,26.75000,1250500
07/15/2008,0000,26.60000,26.60000,24.90000,24.90000,1301700
07/16/2008,0000,25.00000,25.00000,23.20000,23.20000,1373700
07/17/2008,0000,23.50000,24.00000,22.50000,23.20000,2562000
07/18/2008,0000,23.70000,23.90000,21.60000,21.70000,1555500
07/21/2008,0000,22.00000,22.80000,21.00000,22.70000,1514000
07/22/2008,0000,22.60000,23.15000,22.00000,22.95000,761200
07/23/2008,0000,23.45000,24.55000,23.45000,24.20000,3799000
07/24/2008,0000,24.50000,25.30000,23.75000,25.30000,3345200
07/25/2008,0000,24.40000,25.45000,24.30000,25.10000,1667700
07/29/2008,0000,24.90000,24.90000,23.50000,24.10000,646600
07/30/2008,0000,25.00000,25.00000,23.90000,24.00000,701500
07/31/2008,0000,24.40000,24.90000,23.60000,23.60000,907600
08/01/2008,0000,22.70000,23.10000,21.95000,22.40000,639200
08/04/2008,0000,22.40000,22.60000,21.35000,21.70000,383000
08/05/2008,0000,21.30000,21.70000,20.40000,21.45000,1233400
08/06/2008,0000,21.80000,22.95000,21.75000,22.95000,523300
08/07/2008,0000,23.00000,23.50000,22.80000,22.80000,575800
08/08/2008,0000,22.10000,23.20000,22.10000,22.80000,1933700
08/11/2008,0000,23.00000,23.80000,22.90000,23.80000,668500
08/12/2008,0000,23.80000,23.80000,22.20000,22.60000,641700
08/13/2008,0000,22.40000,23.40000,22.20000,23.10000,437900
08/14/2008,0000,22.95000,23.95000,22.95000,23.70000,635600
08/15/2008,0000,23.70000,23.70000,22.80000,22.80000,285400
08/18/2008,0000,22.60000,23.00000,21.85000,21.85000,313500
08/19/2008,0000,21.85000,22.65000,21.15000,22.10000,381800
08/20/2008,0000,22.40000,23.30000,22.20000,22.60000,406200
08/21/2008,0000,22.80000,22.95000,22.30000,22.35000,222000
08/22/2008,0000,22.50000,22.95000,22.05000,22.60000,326900
08/25/2008,0000,23.00000,23.85000,22.75000,23.30000,711200
08/26/2008,0000,23.10000,24.80000,23.00000,23.90000,997900
08/27/2008,0000,24.00000,24.80000,24.00000,24.40000,1140700
08/28/2008,0000,25.00000,25.30000,24.60000,24.60000,1334600
08/29/2008,0000,25.00000,25.35000,24.60000,24.85000,642900
09/01/2008,0000,24.75000,24.80000,23.70000,23.75000,505000
09/02/2008,0000,24.30000,24.30000,23.25000,23.40000,475800
09/03/2008,0000,23.00000,23.30000,21.85000,21.85000,634400
09/04/2008,0000,21.15000,22.10000,20.60000,20.70000,473300
09/05/2008,0000,19.30000,20.60000,19.30000,20.45000,422100
09/08/2008,0000,21.20000,21.85000,21.20000,21.85000,276900
09/09/2008,0000,18.85000,18.85000,17.65000,17.65000,797000
09/10/2008,0000,17.65000,18.50000,17.65000,18.15000,415000
09/11/2008,0000,18.40000,18.40000,17.00000,18.00000,484000
09/12/2008,0000,18.00000,18.00000,16.75000,17.15000,748000
09/15/2008,0000,16.90000,16.90000,15.95000,15.95000,316000
09/16/2008,0000,14.85000,15.10000,14.85000,14.85000,212000
09/17/2008,0000,15.30000,15.50000,13.85000,13.85000,1048000
09/18/2008,0000,12.90000,13.10000,12.90000,12.90000,495000
09/19/2008,0000,12.60000,13.80000,12.60000,13.80000,481000
09/22/2008,0000,14.70000,14.75000,14.10000,14.70000,399000
09/23/2008,0000,14.00000,15.70000,14.00000,15.70000,440000
09/24/2008,0000,15.70000,16.30000,15.20000,15.50000,540000
09/25/2008,0000,15.30000,15.60000,14.60000,14.75000,363000
09/26/2008,0000,15.00000,15.20000,13.75000,13.85000,431000
09/30/2008,0000,12.90000,13.25000,12.90000,13.10000,300000
10/01/2008,0000,13.30000,13.60000,12.80000,13.00000,148000
10/02/2008,0000,13.20000,13.90000,13.20000,13.90000,194000
10/03/2008,0000,13.60000,13.85000,13.20000,13.80000,132000
10/06/2008,0000,13.20000,13.65000,13.00000,13.35000,114000
10/07/2008,0000,12.45000,13.35000,12.45000,13.10000,60000
10/08/2008,0000,12.90000,13.00000,12.30000,12.80000,153000
10/09/2008,0000,12.50000,13.20000,11.95000,11.95000,168000
10/13/2008,0000,11.55000,11.55000,11.55000,11.55000,177000
10/14/2008,0000,11.60000,12.35000,11.60000,12.25000,853000
10/15/2008,0000,11.95000,12.50000,11.85000,12.40000,380000
10/16/2008,0000,12.00000,12.40000,12.00000,12.10000,244000
10/17/2008,0000,12.30000,12.30000,11.70000,11.75000,130000
10/20/2008,0000,11.90000,12.10000,11.65000,11.95000,165000
10/21/2008,0000,12.30000,12.50000,11.70000,12.00000,688000
10/22/2008,0000,11.60000,11.90000,11.60000,11.60000,263000
10/23/2008,0000,11.20000,11.20000,11.20000,11.20000,19000
10/24/2008,0000,10.85000,10.85000,10.85000,10.85000,72000
10/27/2008,0000,10.10000,10.10000,10.10000,10.10000,165000
10/28/2008,0000,9.40000,9.90000,9.40000,9.89000,526000
10/29/2008,0000,10.40000,10.55000,9.50000,9.50000,668000
10/30/2008,0000,9.40000,10.15000,9.38000,10.15000,582000
10/31/2008,0000,10.50000,10.85000,10.00000,10.85000,631000
11/03/2008,0000,10.90000,11.50000,10.85000,11.45000,372000
11/04/2008,0000,11.45000,11.45000,10.65000,10.80000,377000
11/05/2008,0000,11.00000,11.55000,10.85000,11.45000,516000
11/06/2008,0000,11.00000,11.00000,10.65000,10.65000,406000
11/07/2008,0000,10.05000,11.35000,10.05000,10.95000,134000
11/10/2008,0000,10.50000,11.30000,10.50000,11.20000,189000
11/11/2008,0000,11.00000,11.00000,10.50000,10.55000,144000
11/12/2008,0000,10.10000,10.55000,10.00000,10.00000,173000
11/13/2008,0000,9.80000,10.70000,9.30000,10.70000,877000
11/14/2008,0000,10.65000,10.85000,10.10000,10.10000,339000
11/17/2008,0000,9.60000,10.25000,9.60000,9.83000,156000
11/18/2008,0000,9.83000,9.99000,9.18000,9.25000,262000
11/19/2008,0000,9.30000,9.68000,9.25000,9.63000,298000
11/20/2008,0000,9.20000,9.59000,9.20000,9.25000,160000
11/21/2008,0000,9.00000,9.70000,9.00000,9.70000,225000
11/24/2008,0000,9.30000,10.00000,9.30000,9.60000,185000
11/25/2008,0000,10.20000,10.25000,10.10000,10.25000,375000
11/26/2008,0000,10.25000,10.45000,10.00000,10.30000,184000
11/27/2008,0000,10.30000,10.90000,10.30000,10.80000,210000
11/28/2008,0000,10.80000,11.00000,10.20000,10.40000,203000
12/01/2008,0000,10.40000,10.70000,10.30000,10.55000,191000
12/02/2008,0000,10.20000,10.40000,9.96000,10.00000,204000
12/03/2008,0000,10.40000,10.40000,9.96000,10.00000,383000
12/04/2008,0000,10.10000,10.25000,9.69000,9.73000,150000
12/05/2008,0000,9.89000,9.89000,9.40000,9.70000,162000
12/08/2008,0000,9.80000,10.15000,9.80000,10.05000,210000
12/09/2008,0000,10.00000,10.15000,9.90000,10.00000,215000
12/10/2008,0000,10.00000,10.55000,9.95000,10.45000,893000
12/11/2008,0000,10.50000,10.75000,10.45000,10.50000,513000
12/12/2008,0000,10.40000,11.00000,10.05000,10.50000,803000
12/15/2008,0000,11.10000,11.10000,10.65000,10.70000,295000
12/16/2008,0000,10.70000,10.70000,10.30000,10.35000,268000
12/17/2008,0000,10.60000,10.90000,10.50000,10.60000,382000
12/18/2008,0000,10.80000,11.15000,10.50000,11.10000,688000
12/19/2008,0000,11.00000,11.00000,10.40000,10.45000,524000
12/22/2008,0000,10.30000,10.45000,9.97000,10.00000,425000
12/23/2008,0000,9.97000,10.00000,9.56000,9.75000,312000
12/24/2008,0000,9.50000,9.78000,9.49000,9.65000,252000
12/25/2008,0000,9.85000,9.90000,9.67000,9.89000,111000
12/26/2008,0000,9.75000,9.92000,9.75000,9.80000,59000
12/29/2008,0000,9.88000,9.92000,9.66000,9.66000,56000
12/30/2008,0000,9.86000,10.05000,9.84000,9.90000,159000
12/31/2008,0000,10.00000,10.10000,9.82000,9.88000,201000
01/05/2009,0000,10.10000,10.25000,10.00000,10.00000,165000
01/06/2009,0000,10.00000,10.00000,9.92000,9.95000,93000
01/07/2009,0000,9.95000,10.40000,9.95000,10.35000,343000
01/08/2009,0000,10.35000,10.35000,9.88000,10.00000,238000
01/09/2009,0000,9.98000,10.05000,9.95000,10.00000,33000
01/12/2009,0000,10.10000,10.15000,9.90000,10.00000,105000
01/13/2009,0000,10.00000,10.15000,9.92000,10.10000,55000
01/14/2009,0000,10.10000,10.35000,10.10000,10.20000,66000
01/15/2009,0000,10.00000,10.00000,9.52000,9.60000,246000
01/16/2009,0000,9.71000,9.71000,9.32000,9.59000,121000
01/19/2009,0000,9.59000,9.66000,9.53000,9.64000,47000
01/20/2009,0000,9.50000,9.55000,9.35000,9.36000,54000
01/21/2009,0000,9.11000,9.50000,9.10000,9.33000,219000
02/02/2009,0000,9.34000,9.34000,9.20000,9.21000,22000
02/03/2009,0000,9.19000,9.40000,9.18000,9.37000,341000
02/04/2009,0000,9.42000,9.47000,9.31000,9.32000,61000
02/05/2009,0000,9.29000,9.34000,9.28000,9.30000,53000
02/06/2009,0000,9.39000,9.42000,9.35000,9.37000,93000
02/09/2009,0000,9.45000,9.45000,9.37000,9.37000,63000
02/10/2009,0000,9.40000,9.45000,9.37000,9.42000,26000
02/11/2009,0000,9.39000,9.45000,9.31000,9.37000,44000
02/12/2009,0000,9.44000,9.54000,9.35000,9.43000,71000
02/13/2009,0000,9.55000,9.62000,9.43000,9.62000,56000
02/16/2009,0000,9.78000,9.80000,9.60000,9.62000,53000
02/17/2009,0000,9.70000,9.70000,9.50000,9.59000,44000
02/18/2009,0000,9.50000,9.58000,9.45000,9.50000,88000
02/19/2009,0000,9.36000,9.55000,9.35000,9.48000,49000
02/20/2009,0000,9.60000,9.60000,9.37000,9.37000,59000
02/23/2009,0000,9.40000,9.40000,9.31000,9.40000,34000
02/24/2009,0000,9.20000,9.22000,9.19000,9.19000,208000
02/25/2009,0000,9.25000,9.30000,9.20000,9.23000,239000
02/26/2009,0000,9.23000,9.26000,9.16000,9.17000,434000
02/27/2009,0000,9.17000,9.22000,9.10000,9.16000,90000
03/02/2009,0000,9.11000,9.15000,8.83000,8.83000,178000
03/03/2009,0000,8.22000,8.68000,8.22000,8.50000,386000
03/04/2009,0000,8.40000,8.64000,8.40000,8.50000,368000
03/05/2009,0000,8.60000,8.76000,8.59000,8.72000,333000
03/06/2009,0000,8.72000,8.72000,8.65000,8.70000,96000
03/09/2009,0000,8.71000,8.79000,8.71000,8.73000,222000
03/10/2009,0000,8.65000,8.75000,8.65000,8.75000,222000
03/11/2009,0000,8.82000,8.95000,8.77000,8.95000,381000
03/12/2009,0000,8.93000,9.33000,8.93000,9.15000,300000
03/13/2009,0000,9.30000,9.38000,9.17000,9.28000,362000
03/16/2009,0000,9.48000,9.92000,9.40000,9.92000,410000
03/17/2009,0000,10.20000,10.35000,9.92000,10.00000,618000
03/18/2009,0000,10.30000,10.40000,10.05000,10.10000,356000
03/19/2009,0000,10.05000,10.80000,10.00000,10.80000,1523000
03/20/2009,0000,10.90000,11.10000,10.20000,10.45000,871000
03/23/2009,0000,10.60000,11.15000,10.30000,11.15000,688000
03/24/2009,0000,11.80000,11.90000,11.70000,11.90000,622000
03/25/2009,0000,12.70000,12.70000,12.10000,12.70000,2432000
03/26/2009,0000,13.20000,13.55000,13.00000,13.55000,1841000
03/27/2009,0000,14.00000,14.40000,13.30000,13.85000,2041000
03/30/2009,0000,14.00000,14.00000,12.90000,12.90000,1252000
03/31/2009,0000,12.50000,13.10000,12.10000,12.45000,1159000
04/01/2009,0000,13.10000,13.30000,12.75000,13.30000,560000
04/02/2009,0000,14.20000,14.20000,13.85000,14.20000,2507000
04/03/2009,0000,15.00000,15.15000,14.80000,15.15000,1985000
04/06/2009,0000,15.70000,15.80000,14.55000,14.90000,2876000
04/07/2009,0000,14.80000,15.50000,14.60000,15.20000,1385000
04/08/2009,0000,15.20000,15.35000,14.20000,14.55000,1073000
04/09/2009,0000,14.55000,15.55000,14.55000,15.50000,1514000
04/10/2009,0000,15.60000,16.55000,15.40000,16.55000,2823000
04/13/2009,0000,16.70000,17.70000,16.20000,17.70000,2760000
04/14/2009,0000,18.50000,18.60000,16.80000,17.40000,2602000
04/15/2009,0000,17.40000,17.90000,17.00000,17.85000,1424000
04/16/2009,0000,18.50000,19.05000,18.30000,18.90000,2589000
04/17/2009,0000,19.40000,19.60000,17.60000,17.60000,2071000
04/20/2009,0000,16.40000,17.00000,16.40000,16.40000,1471000
04/21/2009,0000,15.80000,17.50000,15.55000,17.50000,1872000
04/22/2009,0000,17.85000,18.60000,17.80000,17.90000,1994000
04/23/2009,0000,17.90000,17.90000,17.00000,17.30000,894000
04/24/2009,0000,17.50000,18.30000,17.20000,17.70000,1038000
04/27/2009,0000,17.75000,18.20000,16.50000,16.50000,1128000
04/28/2009,0000,16.00000,16.35000,15.35000,15.35000,1641000
04/29/2009,0000,15.10000,16.00000,14.50000,15.30000,1148000
04/30/2009,0000,16.35000,16.35000,15.70000,16.35000,1123000
05/04/2009,0000,17.45000,17.45000,17.20000,17.45000,1251000
05/05/2009,0000,18.50000,18.60000,17.60000,17.65000,2792000
05/06/2009,0000,17.00000,18.40000,17.00000,18.25000,2330000
05/07/2009,0000,18.50000,19.50000,18.25000,19.50000,4779000
05/08/2009,0000,19.75000,19.75000,18.15000,18.40000,3198000
05/11/2009,0000,18.80000,19.50000,18.50000,19.05000,2464000
05/12/2009,0000,18.40000,18.80000,17.75000,18.00000,1728000
05/13/2009,0000,18.40000,18.80000,17.50000,17.90000,1128000
05/14/2009,0000,17.30000,18.25000,17.00000,18.00000,802000
05/15/2009,0000,18.50000,19.25000,18.10000,19.00000,2441000
05/18/2009,0000,19.00000,19.95000,19.00000,19.20000,2334000
05/19/2009,0000,19.80000,20.05000,17.90000,19.00000,2600000
05/20/2009,0000,19.00000,19.15000,18.20000,18.30000,1058000
05/21/2009,0000,18.50000,19.05000,18.10000,18.95000,1377000
05/22/2009,0000,18.70000,20.10000,18.60000,19.80000,3243000
05/25/2009,0000,20.40000,20.80000,20.00000,20.50000,2813000
05/26/2009,0000,21.90000,21.90000,20.30000,20.75000,5229000
05/27/2009,0000,21.30000,21.70000,20.20000,21.30000,2643000
06/01/2009,0000,21.50000,22.60000,21.30000,21.80000,3330000
06/02/2009,0000,22.20000,22.45000,20.60000,20.85000,2744000
06/03/2009,0000,20.00000,20.05000,19.40000,19.40000,2145000
06/04/2009,0000,18.60000,19.65000,18.60000,19.10000,1203000
06/05/2009,0000,19.40000,19.60000,19.00000,19.25000,847000
06/08/2009,0000,20.10000,20.35000,19.00000,19.15000,817000
06/09/2009,0000,19.00000,19.15000,17.85000,17.85000,871000
06/10/2009,0000,17.30000,17.75000,16.65000,17.00000,821000
06/11/2009,0000,17.00000,17.85000,16.80000,17.85000,586000
06/12/2009,0000,18.00000,18.45000,17.70000,17.70000,794000
06/15/2009,0000,17.70000,17.70000,16.50000,16.90000,862000
06/16/2009,0000,17.00000,17.25000,16.00000,16.80000,929000
06/17/2009,0000,16.80000,17.30000,16.80000,17.00000,386000
06/18/2009,0000,17.30000,17.80000,16.20000,17.00000,747000
06/19/2009,0000,17.40000,17.50000,16.80000,17.30000,429000
06/22/2009,0000,17.60000,17.75000,16.90000,17.60000,512000
06/23/2009,0000,17.50000,18.30000,17.20000,18.00000,1334000
06/24/2009,0000,18.80000,19.10000,18.40000,18.50000,1969000
06/25/2009,0000,19.20000,19.70000,18.85000,19.30000,1920000
06/26/2009,0000,19.60000,19.60000,18.85000,19.30000,1071000
06/29/2009,0000,19.30000,19.30000,18.60000,18.60000,366000
06/30/2009,0000,18.45000,19.10000,18.00000,18.15000,460000
07/01/2009,0000,18.50000,18.85000,18.15000,18.85000,608000
07/02/2009,0000,19.10000,19.95000,19.05000,19.75000,2253000
07/03/2009,0000,19.70000,19.70000,19.15000,19.50000,616000
07/06/2009,0000,19.60000,20.15000,19.35000,20.00000,1311000
07/07/2009,0000,20.00000,20.10000,19.65000,19.90000,893000
07/08/2009,0000,19.90000,19.90000,19.35000,19.60000,495000
07/09/2009,0000,19.40000,19.80000,19.25000,19.40000,1158000
07/10/2009,0000,19.40000,19.40000,18.80000,18.80000,902000
07/13/2009,0000,18.70000,18.75000,17.50000,17.55000,872000
07/14/2009,0000,17.55000,18.30000,17.40000,18.25000,654000
07/15/2009,0000,18.25000,18.65000,18.10000,18.25000,653000
07/16/2009,0000,18.50000,18.60000,17.90000,18.10000,669000
07/17/2009,0000,18.10000,18.45000,18.00000,18.35000,540000
07/20/2009,0000,18.50000,18.50000,18.15000,18.30000,531000
07/21/2009,0000,18.40000,18.70000,18.10000,18.10000,842000
07/22/2009,0000,18.20000,18.40000,18.10000,18.15000,379000
07/23/2009,0000,18.15000,18.50000,18.05000,18.15000,668000
07/24/2009,0000,18.20000,18.35000,17.80000,18.10000,577000
07/27/2009,0000,18.10000,18.15000,17.60000,17.75000,517000
07/28/2009,0000,18.00000,18.15000,17.85000,18.10000,442000
07/29/2009,0000,18.00000,18.30000,17.80000,18.00000,545000
07/30/2009,0000,17.80000,18.00000,17.75000,17.80000,581000
07/31/2009,0000,18.20000,18.30000,18.00000,18.05000,601000
08/03/2009,0000,18.30000,18.30000,18.00000,18.00000,614000
08/04/2009,0000,18.20000,18.20000,17.80000,17.80000,566000
08/05/2009,0000,17.90000,17.95000,17.30000,17.40000,396000
08/06/2009,0000,17.40000,17.50000,16.90000,17.15000,649000
08/10/2009,0000,16.80000,17.40000,16.80000,17.15000,195000
08/11/2009,0000,17.15000,17.50000,17.00000,17.50000,293000
08/12/2009,0000,17.45000,17.45000,17.10000,17.30000,216000
08/13/2009,0000,17.10000,17.40000,17.10000,17.20000,135000
08/14/2009,0000,17.20000,17.55000,17.15000,17.15000,626000
08/17/2009,0000,17.10000,17.30000,17.10000,17.10000,165000
08/18/2009,0000,17.00000,17.20000,16.80000,16.80000,642000
08/19/2009,0000,16.80000,17.15000,16.80000,16.90000,375000
08/20/2009,0000,16.60000,16.90000,16.25000,16.70000,358000
08/21/2009,0000,16.85000,16.90000,16.20000,16.40000,267000
08/24/2009,0000,16.40000,16.75000,16.20000,16.55000,227000
08/25/2009,0000,16.65000,16.65000,16.45000,16.60000,110000
08/26/2009,0000,16.60000,16.80000,15.95000,16.10000,368000
08/27/2009,0000,16.00000,16.30000,15.80000,16.15000,158000
08/28/2009,0000,16.15000,16.20000,15.85000,16.00000,193000
08/31/2009,0000,16.10000,16.80000,16.10000,16.70000,392000
09/01/2009,0000,16.70000,16.85000,16.55000,16.80000,246000
09/02/2009,0000,16.80000,17.65000,16.55000,17.65000,535000
09/03/2009,0000,17.70000,17.80000,17.15000,17.20000,691000
09/04/2009,0000,17.35000,17.55000,17.30000,17.55000,368000
09/07/2009,0000,17.60000,18.20000,17.60000,18.10000,518000
09/08/2009,0000,18.20000,18.40000,18.00000,18.30000,909000
09/09/2009,0000,18.35000,18.55000,18.10000,18.35000,1438000
09/10/2009,0000,16.80000,16.80000,16.20000,16.40000,725000
09/11/2009,0000,16.65000,16.75000,16.50000,16.65000,215000
09/14/2009,0000,16.70000,16.70000,16.35000,16.40000,146000
09/15/2009,0000,16.50000,16.85000,16.50000,16.80000,142000
09/16/2009,0000,17.00000,17.30000,16.90000,17.20000,385000
09/17/2009,0000,17.40000,17.95000,17.30000,17.70000,1478000
09/18/2009,0000,17.80000,17.80000,17.40000,17.50000,215000
09/21/2009,0000,17.50000,17.70000,17.40000,17.45000,238000
09/22/2009,0000,17.50000,17.50000,17.10000,17.20000,222000
09/23/2009,0000,17.10000,17.10000,16.55000,16.55000,271000
09/24/2009,0000,16.55000,16.80000,16.55000,16.55000,141000
09/25/2009,0000,16.70000,16.80000,16.55000,16.60000,121000
09/28/2009,0000,16.60000,16.90000,16.35000,16.55000,172000
09/29/2009,0000,16.55000,16.90000,16.55000,16.80000,141000
09/30/2009,0000,16.90000,17.20000,16.85000,17.00000,277000
10/01/2009,0000,17.30000,17.65000,17.25000,17.40000,520000
10/02/2009,0000,17.20000,17.45000,17.15000,17.30000,288000
10/05/2009,0000,17.35000,17.60000,17.25000,17.40000,210000
10/06/2009,0000,17.30000,17.60000,17.25000,17.35000,205000
10/07/2009,0000,17.50000,17.50000,17.15000,17.30000,372000
10/08/2009,0000,18.50000,18.50000,18.05000,18.30000,2449000
10/09/2009,0000,18.25000,18.60000,18.00000,18.20000,1427000
10/12/2009,0000,18.30000,18.75000,18.20000,18.20000,1103000
10/13/2009,0000,18.20000,18.60000,18.00000,18.40000,876000
10/14/2009,0000,18.40000,19.00000,18.10000,19.00000,1293000
10/15/2009,0000,19.45000,19.50000,18.60000,19.00000,1307000
10/16/2009,0000,19.20000,20.30000,19.10000,19.90000,6182000
10/19/2009,0000,19.60000,21.25000,19.30000,21.00000,4302000
10/20/2009,0000,21.50000,21.50000,20.15000,21.15000,3301000
10/21/2009,0000,21.15000,22.30000,21.00000,21.40000,3930000
10/22/2009,0000,21.45000,21.55000,20.20000,20.35000,1764000
10/23/2009,0000,20.35000,20.90000,20.35000,20.40000,649000
10/26/2009,0000,20.55000,20.90000,20.40000,20.45000,749000
10/27/2009,0000,19.95000,20.40000,19.80000,19.90000,644000
10/28/2009,0000,20.00000,20.30000,19.40000,19.65000,554000
10/29/2009,0000,19.25000,19.45000,18.30000,18.60000,1321000
10/30/2009,0000,18.65000,18.70000,17.85000,18.05000,854000
11/02/2009,0000,17.60000,17.85000,17.45000,17.70000,607000
11/03/2009,0000,17.50000,17.80000,17.40000,17.40000,391000
11/04/2009,0000,17.50000,18.30000,17.50000,18.25000,940000
11/05/2009,0000,18.25000,18.25000,17.60000,17.60000,390000
11/06/2009,0000,18.00000,18.10000,17.55000,17.80000,390000
11/09/2009,0000,18.00000,18.00000,17.70000,17.90000,277000
11/10/2009,0000,18.20000,18.50000,18.00000,18.10000,440000
11/11/2009,0000,18.00000,18.45000,18.00000,18.15000,493000
11/12/2009,0000,18.20000,18.20000,18.05000,18.05000,444000
11/13/2009,0000,18.05000,18.20000,18.00000,18.00000,262000
11/16/2009,0000,18.20000,18.20000,18.05000,18.10000,308000
11/17/2009,0000,18.50000,18.50000,18.10000,18.10000,469000
11/18/2009,0000,18.40000,18.75000,18.35000,18.50000,569000
11/19/2009,0000,18.50000,18.80000,18.40000,18.50000,360000
11/20/2009,0000,18.50000,18.50000,18.00000,18.20000,885000
11/23/2009,0000,18.20000,18.35000,17.95000,18.10000,1099000
11/24/2009,0000,18.20000,18.60000,18.20000,18.30000,627000
11/25/2009,0000,18.30000,18.80000,18.20000,18.35000,635000
11/26/2009,0000,18.40000,18.60000,18.05000,18.05000,411000
11/27/2009,0000,17.90000,18.05000,17.70000,17.70000,467000
11/30/2009,0000,17.80000,18.30000,17.80000,18.00000,234000
12/01/2009,0000,18.10000,18.10000,17.80000,17.80000,229000
12/02/2009,0000,18.10000,18.50000,18.00000,18.00000,474000
12/03/2009,0000,18.10000,18.15000,17.80000,17.80000,485000
12/04/2009,0000,17.80000,18.10000,17.70000,17.90000,389000
12/07/2009,0000,18.10000,19.15000,18.10000,19.10000,1405000
12/08/2009,0000,19.00000,19.00000,18.45000,18.60000,1037000
12/09/2009,0000,18.50000,18.80000,18.40000,18.65000,895000
12/11/2009,0000,18.50000,18.70000,18.50000,18.60000,444000
12/14/2009,0000,18.80000,19.15000,18.70000,18.85000,753000
12/15/2009,0000,19.10000,19.10000,18.55000,18.60000,272000
12/16/2009,0000,18.50000,18.60000,18.30000,18.35000,357000
12/17/2009,0000,18.80000,18.80000,18.20000,18.70000,336000
12/18/2009,0000,18.60000,18.60000,18.20000,18.55000,308000
12/21/2009,0000,18.65000,18.70000,18.35000,18.40000,102000
12/22/2009,0000,18.70000,18.70000,18.35000,18.35000,155000
12/23/2009,0000,18.35000,18.55000,18.30000,18.35000,205000
12/25/2009,0000,18.20000,18.40000,17.90000,18.10000,368000
12/28/2009,0000,18.10000,18.75000,18.10000,18.40000,682000
12/29/2009,0000,18.40000,18.60000,18.25000,18.30000,261505
