DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.30000,18.35000,17.95000,18.25000,2678000
04/03/2007,0000,18.00000,18.05000,17.65000,17.80000,1778000
04/04/2007,0000,17.85000,17.90000,17.65000,17.85000,774000
04/09/2007,0000,17.85000,18.00000,17.60000,17.60000,920000
04/10/2007,0000,17.60000,18.15000,17.40000,17.75000,1406000
04/11/2007,0000,17.80000,17.80000,17.50000,17.75000,259000
04/12/2007,0000,17.80000,17.80000,17.40000,17.40000,640000
04/13/2007,0000,17.50000,17.70000,16.85000,17.00000,1587000
04/16/2007,0000,17.30000,17.40000,16.90000,17.05000,1559000
04/17/2007,0000,17.05000,17.30000,16.50000,16.65000,788000
04/18/2007,0000,16.90000,16.90000,16.50000,16.85000,222000
04/19/2007,0000,16.60000,16.85000,16.50000,16.80000,489000
04/20/2007,0000,17.00000,17.20000,16.60000,16.70000,1018000
04/23/2007,0000,16.85000,17.00000,16.65000,16.75000,1071000
04/24/2007,0000,16.70000,16.90000,16.50000,16.80000,815000
04/26/2007,0000,16.60000,16.80000,16.50000,16.65000,206000
04/27/2007,0000,16.70000,16.70000,16.20000,16.65000,572000
04/30/2007,0000,16.40000,16.45000,15.90000,15.90000,592000
05/02/2007,0000,15.60000,16.10000,15.60000,15.70000,415000
05/03/2007,0000,15.80000,16.20000,15.60000,16.05000,865000
05/04/2007,0000,16.15000,16.15000,15.65000,16.00000,287000
05/07/2007,0000,16.10000,16.30000,15.50000,16.25000,781000
05/08/2007,0000,16.35000,16.40000,16.05000,16.25000,661000
05/09/2007,0000,16.30000,16.30000,15.85000,16.00000,237000
05/10/2007,0000,15.95000,16.40000,15.70000,15.90000,1777000
05/11/2007,0000,15.80000,16.00000,15.50000,15.90000,1021000
05/14/2007,0000,16.00000,16.00000,15.65000,15.75000,128000
05/15/2007,0000,15.75000,15.75000,15.50000,15.60000,205000
05/16/2007,0000,15.60000,15.70000,15.40000,15.40000,425000
05/17/2007,0000,15.60000,15.60000,15.40000,15.60000,163000
05/18/2007,0000,15.65000,15.65000,15.30000,15.30000,218000
05/21/2007,0000,15.30000,15.40000,15.20000,15.25000,140000
05/22/2007,0000,15.40000,15.45000,15.00000,15.25000,1202000
05/23/2007,0000,15.40000,15.40000,15.00000,15.20000,863000
05/24/2007,0000,15.20000,15.35000,14.95000,15.20000,658000
05/25/2007,0000,15.20000,15.90000,15.00000,15.65000,1149000
05/28/2007,0000,15.80000,16.10000,15.40000,15.45000,588000
05/29/2007,0000,15.50000,15.60000,15.35000,15.50000,344000
05/30/2007,0000,15.50000,15.60000,15.40000,15.45000,272000
05/31/2007,0000,15.45000,15.70000,15.25000,15.65000,566000
06/04/2007,0000,15.30000,15.70000,15.30000,15.65000,428000
06/05/2007,0000,15.65000,15.70000,15.50000,15.70000,446000
06/06/2007,0000,15.70000,16.10000,15.70000,15.85000,380000
06/07/2007,0000,15.80000,16.05000,15.75000,15.85000,224000
06/08/2007,0000,15.85000,16.20000,15.85000,15.95000,625000
06/11/2007,0000,16.15000,16.15000,15.70000,16.00000,957000
06/12/2007,0000,16.10000,16.30000,15.60000,16.20000,1433000
06/13/2007,0000,16.15000,16.20000,15.85000,16.00000,681000
06/14/2007,0000,16.15000,16.20000,15.80000,15.90000,548000
06/15/2007,0000,15.90000,16.15000,15.80000,15.95000,1005000
06/20/2007,0000,16.00000,16.00000,15.75000,15.75000,252000
06/21/2007,0000,15.75000,16.10000,15.70000,16.10000,1170000
06/22/2007,0000,16.10000,16.50000,16.05000,16.45000,1859000
06/25/2007,0000,16.65000,17.40000,16.65000,16.80000,1856000
06/26/2007,0000,17.20000,17.40000,16.80000,17.25000,3187000
06/27/2007,0000,17.25000,17.40000,17.00000,17.00000,796000
06/28/2007,0000,17.30000,17.30000,16.70000,16.75000,1220000
06/29/2007,0000,16.75000,16.90000,16.70000,16.75000,861000
07/02/2007,0000,16.75000,17.20000,16.70000,17.10000,1235000
07/03/2007,0000,17.15000,17.90000,17.10000,17.60000,2527000
07/04/2007,0000,17.70000,17.90000,17.30000,17.35000,965000
07/05/2007,0000,17.40000,17.40000,17.00000,17.10000,1024000
07/06/2007,0000,17.20000,17.20000,16.80000,16.95000,928000
07/09/2007,0000,17.00000,17.20000,16.70000,17.20000,3475000
07/10/2007,0000,17.30000,17.35000,16.80000,16.90000,1186000
07/11/2007,0000,16.85000,17.10000,16.60000,16.80000,1097000
07/12/2007,0000,16.65000,16.90000,16.55000,16.65000,1185000
07/13/2007,0000,16.90000,17.05000,16.60000,16.60000,1632000
07/16/2007,0000,16.85000,16.85000,16.50000,16.55000,794000
07/17/2007,0000,16.70000,16.80000,16.40000,16.65000,679000
07/18/2007,0000,16.70000,17.10000,16.50000,16.75000,1860000
07/19/2007,0000,17.00000,17.10000,16.65000,16.90000,879000
07/20/2007,0000,17.00000,17.60000,16.70000,17.35000,5182000
07/23/2007,0000,17.50000,17.70000,17.15000,17.20000,2457000
07/24/2007,0000,17.20000,17.45000,16.80000,16.90000,1557000
07/25/2007,0000,16.80000,17.20000,16.70000,17.10000,2276000
07/26/2007,0000,17.10000,17.20000,16.55000,16.70000,2070000
07/27/2007,0000,16.30000,17.40000,16.30000,17.20000,3497000
07/31/2007,0000,17.50000,18.50000,17.50000,18.50000,7996000
08/01/2007,0000,18.80000,19.50000,17.60000,17.90000,7613000
08/02/2007,0000,18.25000,18.50000,16.65000,17.50000,4506000
08/03/2007,0000,17.70000,17.70000,17.20000,17.20000,1054000
08/06/2007,0000,17.00000,17.40000,16.90000,17.25000,819000
08/07/2007,0000,17.45000,17.50000,16.90000,16.90000,738000
08/08/2007,0000,17.00000,17.15000,16.80000,17.15000,662000
08/09/2007,0000,17.25000,17.45000,17.05000,17.20000,1242000
08/10/2007,0000,16.80000,17.20000,16.55000,17.20000,986000
08/13/2007,0000,17.10000,17.15000,16.70000,16.80000,399000
08/14/2007,0000,16.70000,16.95000,16.60000,16.65000,415000
08/15/2007,0000,16.60000,16.60000,15.50000,15.50000,2282000
08/16/2007,0000,15.05000,15.45000,14.45000,14.50000,2318000
08/17/2007,0000,14.50000,14.70000,13.50000,14.00000,1322000
08/20/2007,0000,14.70000,14.70000,14.20000,14.35000,637000
08/21/2007,0000,14.35000,14.55000,14.30000,14.55000,718000
08/22/2007,0000,14.55000,14.70000,14.30000,14.40000,484000
08/23/2007,0000,14.50000,14.75000,14.35000,14.70000,600000
08/24/2007,0000,14.70000,14.90000,14.50000,14.70000,379000
08/27/2007,0000,14.70000,15.05000,14.50000,14.70000,452000
08/28/2007,0000,14.65000,14.65000,14.30000,14.50000,291000
08/29/2007,0000,14.40000,14.50000,14.15000,14.50000,180000
08/30/2007,0000,14.70000,14.70000,14.30000,14.50000,210000
08/31/2007,0000,14.50000,14.75000,14.50000,14.75000,297000
09/03/2007,0000,14.70000,14.75000,14.25000,14.35000,792000
09/04/2007,0000,14.35000,15.00000,14.35000,15.00000,826000
09/05/2007,0000,15.10000,15.40000,14.70000,15.00000,707000
09/06/2007,0000,15.00000,15.10000,14.80000,15.10000,481000
09/07/2007,0000,15.20000,15.35000,15.00000,15.35000,377000
09/10/2007,0000,15.00000,15.30000,14.90000,15.30000,162000
09/11/2007,0000,15.30000,15.30000,15.00000,15.25000,351000
09/12/2007,0000,15.20000,15.25000,14.90000,14.95000,199000
09/13/2007,0000,15.05000,15.05000,14.75000,15.00000,256000
09/14/2007,0000,15.00000,15.10000,14.80000,15.00000,311000
09/17/2007,0000,15.05000,15.05000,14.75000,14.80000,149000
09/19/2007,0000,15.00000,15.00000,14.50000,14.65000,296000
09/20/2007,0000,14.65000,14.65000,14.45000,14.65000,538000
09/21/2007,0000,14.60000,14.95000,14.25000,14.95000,912000
09/26/2007,0000,14.95000,15.35000,14.90000,15.05000,412000
09/27/2007,0000,15.35000,15.45000,15.10000,15.20000,1000000
09/28/2007,0000,15.60000,15.70000,15.30000,15.45000,360000
10/01/2007,0000,15.50000,15.50000,15.35000,15.35000,294000
10/02/2007,0000,15.40000,15.45000,15.00000,15.25000,360000
10/03/2007,0000,15.20000,15.40000,15.05000,15.20000,340000
10/04/2007,0000,15.20000,15.40000,15.10000,15.35000,463000
10/05/2007,0000,15.35000,15.55000,15.30000,15.30000,428000
10/08/2007,0000,15.35000,15.35000,15.10000,15.25000,537000
10/09/2007,0000,15.20000,15.25000,14.70000,15.05000,472000
10/11/2007,0000,15.10000,15.10000,14.70000,14.85000,196000
10/12/2007,0000,14.85000,14.95000,14.65000,14.95000,148000
10/15/2007,0000,15.05000,15.05000,14.45000,14.90000,440000
10/16/2007,0000,14.90000,15.20000,14.90000,15.10000,669000
10/17/2007,0000,15.10000,15.15000,14.95000,15.10000,206000
10/18/2007,0000,15.10000,15.25000,15.00000,15.20000,436000
10/19/2007,0000,15.20000,15.35000,15.10000,15.15000,118000
10/22/2007,0000,15.05000,16.20000,15.05000,16.20000,2434000
10/23/2007,0000,16.90000,17.30000,16.90000,17.30000,1815000
10/24/2007,0000,18.50000,18.50000,17.20000,17.50000,5110000
10/25/2007,0000,17.50000,17.75000,17.40000,17.65000,1984000
10/26/2007,0000,17.80000,18.85000,17.80000,18.85000,5513000
10/29/2007,0000,19.45000,20.15000,18.90000,19.80000,7613000
10/30/2007,0000,19.90000,19.95000,19.35000,19.50000,3036000
10/31/2007,0000,19.65000,19.65000,18.80000,18.80000,2173000
11/01/2007,0000,18.80000,19.30000,18.30000,19.30000,2209000
11/02/2007,0000,18.80000,19.20000,18.80000,18.80000,1687000
11/05/2007,0000,19.00000,19.70000,18.35000,19.65000,2608000
11/06/2007,0000,19.80000,19.90000,19.25000,19.25000,2497000
11/07/2007,0000,19.50000,19.50000,18.60000,18.60000,1021000
11/08/2007,0000,18.10000,18.60000,17.30000,17.50000,2399000
11/09/2007,0000,18.00000,18.00000,16.80000,17.40000,1195000
11/12/2007,0000,16.75000,16.90000,16.40000,16.90000,784000
11/13/2007,0000,16.80000,17.95000,16.80000,17.95000,1099000
11/14/2007,0000,18.70000,18.70000,17.95000,18.05000,927000
11/15/2007,0000,18.05000,18.10000,17.30000,17.50000,397000
11/16/2007,0000,17.50000,18.00000,17.10000,18.00000,705000
11/19/2007,0000,18.00000,18.20000,17.70000,17.80000,405000
11/20/2007,0000,17.60000,17.90000,17.20000,17.90000,341000
11/21/2007,0000,17.80000,17.90000,17.40000,17.40000,254000
11/22/2007,0000,17.55000,17.55000,16.80000,17.10000,770000
11/23/2007,0000,17.30000,17.90000,17.15000,17.15000,861000
11/26/2007,0000,16.80000,17.00000,16.40000,16.50000,590000
11/27/2007,0000,16.00000,16.70000,15.45000,16.70000,899000
11/28/2007,0000,16.90000,16.90000,16.10000,16.10000,251000
11/29/2007,0000,16.45000,16.50000,15.55000,16.30000,891000
11/30/2007,0000,16.30000,16.35000,16.00000,16.30000,237000
12/03/2007,0000,16.25000,16.40000,16.00000,16.10000,239000
12/04/2007,0000,16.00000,16.20000,15.85000,15.90000,92000
12/05/2007,0000,16.00000,17.00000,15.90000,17.00000,733000
12/06/2007,0000,18.15000,18.15000,18.15000,18.15000,1380000
12/07/2007,0000,18.15000,18.50000,17.90000,18.10000,1241000
12/10/2007,0000,18.30000,18.30000,17.65000,17.90000,549000
12/11/2007,0000,17.90000,18.50000,17.85000,18.45000,1158000
12/12/2007,0000,18.20000,18.30000,17.45000,17.90000,978000
12/13/2007,0000,18.00000,18.00000,17.40000,17.50000,628000
12/14/2007,0000,17.90000,17.90000,17.05000,17.45000,1107000
12/17/2007,0000,17.10000,17.60000,16.90000,16.90000,493000
12/18/2007,0000,16.90000,18.05000,16.45000,17.90000,1433000
12/19/2007,0000,17.90000,18.50000,17.30000,18.05000,990000
12/20/2007,0000,18.60000,19.30000,18.10000,18.60000,3485000
12/21/2007,0000,18.60000,18.70000,18.15000,18.30000,774000
12/24/2007,0000,18.70000,18.95000,18.20000,18.75000,783000
12/25/2007,0000,18.80000,18.90000,18.35000,18.35000,338000
12/26/2007,0000,18.15000,18.60000,17.80000,18.60000,480000
12/27/2007,0000,18.60000,19.30000,18.35000,18.75000,2086000
12/28/2007,0000,19.00000,19.00000,18.30000,18.90000,352000
12/31/2007,0000,19.25000,19.25000,18.50000,18.95000,266000
01/02/2008,0000,18.80000,18.95000,18.50000,18.70000,548000
01/03/2008,0000,17.90000,18.70000,17.90000,18.60000,321000
01/04/2008,0000,18.60000,19.00000,18.25000,18.50000,379000
01/07/2008,0000,17.90000,18.95000,17.70000,18.00000,643000
01/08/2008,0000,18.30000,18.30000,17.00000,17.80000,510000
01/09/2008,0000,17.65000,17.65000,17.10000,17.45000,423000
01/10/2008,0000,17.50000,17.65000,17.20000,17.45000,262000
01/11/2008,0000,17.45000,17.50000,17.10000,17.40000,341000
01/14/2008,0000,17.60000,17.60000,17.00000,17.35000,324000
01/15/2008,0000,17.50000,17.75000,17.35000,17.40000,1100000
01/16/2008,0000,17.15000,17.40000,16.80000,17.15000,604000
01/17/2008,0000,17.10000,17.30000,16.60000,16.60000,627000
01/18/2008,0000,16.10000,16.60000,15.80000,16.60000,362000
01/21/2008,0000,16.60000,16.60000,16.20000,16.50000,101000
01/22/2008,0000,16.00000,16.30000,15.35000,15.75000,755000
01/23/2008,0000,15.40000,15.80000,14.65000,14.75000,1145000
01/24/2008,0000,14.75000,15.00000,13.75000,13.75000,1109000
01/25/2008,0000,13.90000,14.70000,13.90000,14.70000,1099000
01/28/2008,0000,14.70000,15.10000,13.95000,14.30000,818000
01/29/2008,0000,14.50000,14.85000,14.40000,14.75000,455000
01/30/2008,0000,14.75000,15.00000,14.50000,14.85000,216000
01/31/2008,0000,14.90000,14.90000,14.00000,14.50000,374000
02/01/2008,0000,14.50000,14.75000,14.30000,14.70000,417000
02/12/2008,0000,14.70000,14.90000,14.55000,14.80000,218000
02/13/2008,0000,14.95000,15.00000,14.80000,14.95000,226000
02/14/2008,0000,15.50000,15.50000,15.05000,15.15000,278000
02/15/2008,0000,15.15000,15.40000,15.15000,15.20000,127000
02/18/2008,0000,15.15000,15.50000,15.00000,15.50000,455000
02/19/2008,0000,15.50000,15.60000,15.30000,15.50000,83000
02/20/2008,0000,15.40000,15.65000,15.00000,15.30000,265000
02/21/2008,0000,15.45000,15.80000,15.10000,15.70000,719000
02/22/2008,0000,15.65000,15.70000,15.45000,15.65000,199000
02/25/2008,0000,15.50000,15.75000,15.30000,15.65000,448000
02/26/2008,0000,15.70000,15.85000,15.35000,15.65000,443000
02/27/2008,0000,15.60000,15.80000,15.40000,15.50000,698000
02/29/2008,0000,15.45000,15.75000,15.00000,15.45000,853000
03/03/2008,0000,15.20000,15.45000,14.80000,15.35000,394000
03/04/2008,0000,15.35000,15.80000,15.35000,15.70000,450000
03/05/2008,0000,15.70000,15.95000,15.45000,15.80000,458000
03/06/2008,0000,15.85000,16.90000,15.70000,16.80000,471000
03/07/2008,0000,16.50000,16.80000,16.30000,16.40000,422000
03/10/2008,0000,16.20000,16.45000,16.05000,16.40000,360000
03/11/2008,0000,16.40000,16.80000,16.10000,16.50000,560000
03/12/2008,0000,16.80000,16.80000,16.45000,16.55000,271000
03/13/2008,0000,16.30000,16.55000,16.15000,16.25000,144000
03/14/2008,0000,16.50000,16.50000,15.80000,16.00000,207000
03/18/2008,0000,15.50000,15.65000,15.20000,15.35000,283000
03/19/2008,0000,15.45000,15.50000,15.20000,15.40000,352000
03/20/2008,0000,15.40000,16.05000,15.40000,15.60000,378000
03/21/2008,0000,15.80000,16.20000,15.40000,16.05000,854000
03/25/2008,0000,16.75000,16.75000,16.00000,16.55000,817000
03/26/2008,0000,16.60000,17.20000,16.25000,16.80000,722000
03/27/2008,0000,16.75000,17.10000,16.60000,16.85000,342000
03/28/2008,0000,16.60000,17.45000,16.60000,17.45000,432000
03/31/2008,0000,17.15000,17.20000,16.95000,16.95000,538000
04/01/2008,0000,16.95000,16.95000,16.40000,16.55000,711000
04/02/2008,0000,16.70000,16.95000,16.70000,16.75000,909000
04/03/2008,0000,16.75000,16.75000,16.45000,16.60000,394000
04/07/2008,0000,16.50000,16.80000,16.40000,16.70000,1023000
04/08/2008,0000,16.60000,16.75000,16.30000,16.35000,349000
04/09/2008,0000,16.30000,16.55000,16.25000,16.35000,446000
04/10/2008,0000,16.35000,16.60000,16.30000,16.40000,348000
04/11/2008,0000,16.55000,17.50000,16.55000,17.50000,2799000
04/14/2008,0000,17.50000,17.70000,17.20000,17.70000,1182000
04/15/2008,0000,17.80000,17.95000,17.50000,17.55000,948000
04/16/2008,0000,17.60000,17.60000,17.10000,17.45000,699000
04/17/2008,0000,17.60000,17.70000,17.00000,17.00000,538000
04/18/2008,0000,16.90000,17.35000,16.90000,17.20000,243000
04/21/2008,0000,17.20000,17.80000,17.00000,17.60000,673000
04/22/2008,0000,17.60000,17.70000,17.50000,17.65000,259000
04/23/2008,0000,17.65000,17.70000,17.45000,17.65000,506000
04/24/2008,0000,17.70000,17.70000,17.50000,17.60000,331000
04/25/2008,0000,17.60000,17.60000,17.30000,17.35000,361000
04/28/2008,0000,17.30000,17.35000,17.05000,17.35000,169000
04/29/2008,0000,17.20000,18.10000,17.20000,17.85000,1050000
04/30/2008,0000,17.80000,17.80000,17.50000,17.70000,370000
05/02/2008,0000,17.45000,17.80000,17.45000,17.70000,514000
05/05/2008,0000,17.90000,18.35000,17.80000,18.00000,1092000
05/06/2008,0000,18.25000,18.25000,18.00000,18.20000,350000
05/07/2008,0000,18.45000,19.45000,18.45000,19.45000,1563000
05/08/2008,0000,20.00000,20.15000,19.40000,19.65000,2055000
05/09/2008,0000,20.00000,21.00000,19.75000,20.80000,3451000
05/12/2008,0000,21.00000,21.35000,20.10000,20.65000,1890000
05/13/2008,0000,20.80000,21.70000,20.40000,21.70000,2309000
05/14/2008,0000,22.40000,22.90000,22.10000,22.55000,5038000
05/15/2008,0000,23.00000,24.10000,22.80000,23.40000,8612000
05/16/2008,0000,23.40000,23.90000,22.40000,23.00000,4457000
05/19/2008,0000,23.10000,23.10000,22.30000,23.00000,2346000
05/20/2008,0000,23.00000,23.30000,22.35000,22.65000,1686000
05/21/2008,0000,22.35000,23.30000,22.10000,22.60000,1658000
05/22/2008,0000,22.60000,22.85000,22.40000,22.60000,759000
05/23/2008,0000,23.40000,24.15000,22.60000,22.60000,4194000
05/26/2008,0000,22.30000,22.60000,21.05000,21.10000,2113000
05/27/2008,0000,21.10000,21.45000,20.30000,20.30000,1512000
05/28/2008,0000,20.30000,21.70000,20.10000,20.40000,2210000
05/29/2008,0000,20.65000,20.95000,19.85000,20.15000,1551000
05/30/2008,0000,20.70000,20.70000,19.50000,20.45000,908000
06/02/2008,0000,21.00000,21.40000,20.45000,21.40000,1540000
06/03/2008,0000,21.10000,21.40000,20.70000,20.75000,630000
06/04/2008,0000,20.30000,20.85000,20.30000,20.50000,836000
06/05/2008,0000,20.55000,21.05000,20.35000,20.90000,1140000
06/06/2008,0000,21.30000,21.60000,20.55000,20.80000,1088000
06/10/2008,0000,20.00000,20.20000,19.10000,19.70000,1045000
06/11/2008,0000,19.85000,19.85000,18.45000,18.75000,1519000
06/12/2008,0000,17.65000,18.20000,17.60000,17.65000,1363000
06/13/2008,0000,18.00000,18.00000,16.60000,18.00000,1363000
06/16/2008,0000,17.90000,18.50000,17.65000,18.05000,642000
06/17/2008,0000,18.30000,18.45000,17.85000,18.45000,915000
06/18/2008,0000,18.45000,19.50000,18.40000,19.50000,2099000
06/19/2008,0000,19.30000,19.65000,19.00000,19.50000,1427000
06/20/2008,0000,19.50000,19.70000,18.15000,18.70000,1166000
06/23/2008,0000,17.85000,18.45000,17.85000,18.00000,665000
06/24/2008,0000,17.70000,18.00000,17.00000,17.90000,915000
06/25/2008,0000,17.75000,17.90000,17.40000,17.65000,836000
06/26/2008,0000,17.65000,18.00000,17.30000,17.70000,629000
06/27/2008,0000,16.60000,17.00000,16.50000,16.65000,1264000
06/30/2008,0000,17.60000,17.60000,15.50000,15.50000,2112000
07/01/2008,0000,14.60000,15.90000,14.45000,14.70000,2327000
07/02/2008,0000,14.50000,15.35000,14.50000,15.35000,816000
07/03/2008,0000,15.00000,16.40000,14.55000,16.40000,1083000
07/04/2008,0000,16.75000,17.50000,15.80000,16.00000,2269000
07/07/2008,0000,16.00000,16.35000,15.25000,16.00000,1034000
07/08/2008,0000,16.00000,16.00000,15.00000,15.40000,1183000
07/09/2008,0000,15.55000,15.80000,14.60000,14.90000,912000
07/10/2008,0000,14.90000,15.00000,14.60000,14.70000,543000
07/11/2008,0000,14.80000,15.70000,14.80000,15.70000,636000
07/14/2008,0000,16.10000,16.75000,15.80000,16.15000,2064000
07/15/2008,0000,15.80000,16.30000,15.65000,16.30000,676000
07/16/2008,0000,16.30000,16.30000,15.40000,15.50000,694000
07/17/2008,0000,15.80000,16.30000,15.70000,16.25000,721000
07/18/2008,0000,16.30000,16.65000,16.00000,16.35000,658000
07/21/2008,0000,16.20000,16.60000,16.20000,16.55000,555000
07/22/2008,0000,16.30000,17.00000,16.30000,17.00000,489000
07/23/2008,0000,17.10000,17.65000,17.10000,17.35000,909000
07/24/2008,0000,17.45000,18.30000,17.45000,17.65000,658000
07/25/2008,0000,17.00000,17.60000,17.00000,17.55000,217000
07/29/2008,0000,17.00000,17.60000,17.00000,17.60000,254000
07/30/2008,0000,17.90000,18.00000,17.40000,17.50000,286000
07/31/2008,0000,17.70000,17.70000,16.80000,16.90000,556000
08/01/2008,0000,16.60000,17.10000,16.50000,16.90000,227000
08/04/2008,0000,16.90000,17.80000,16.90000,17.80000,318000
08/05/2008,0000,18.00000,18.30000,17.50000,17.80000,843000
08/06/2008,0000,18.40000,18.70000,18.00000,18.60000,854000
08/07/2008,0000,18.55000,19.50000,18.30000,19.00000,1345000
08/08/2008,0000,19.50000,20.30000,19.30000,19.80000,2412000
08/11/2008,0000,20.20000,20.60000,19.55000,20.00000,708000
08/12/2008,0000,19.80000,20.80000,19.80000,20.35000,1758000
08/13/2008,0000,20.30000,21.15000,20.15000,20.55000,1148000
08/14/2008,0000,20.40000,20.90000,20.10000,20.60000,671000
08/15/2008,0000,20.95000,20.95000,19.80000,19.80000,628000
08/18/2008,0000,19.95000,20.20000,19.20000,19.35000,442000
08/19/2008,0000,19.20000,20.10000,19.10000,19.95000,1360000
08/20/2008,0000,19.65000,20.90000,19.65000,20.50000,994000
08/21/2008,0000,20.60000,21.75000,20.55000,21.50000,2220000
08/22/2008,0000,21.80000,21.90000,20.65000,21.20000,1125000
08/25/2008,0000,21.20000,21.45000,20.80000,21.00000,713000
08/26/2008,0000,20.60000,21.40000,20.60000,21.40000,594000
08/27/2008,0000,21.40000,22.30000,21.20000,21.40000,2243000
08/28/2008,0000,21.00000,21.40000,20.70000,20.90000,901000
08/29/2008,0000,21.30000,21.30000,20.35000,20.70000,1070000
09/01/2008,0000,20.70000,21.10000,20.50000,20.90000,760000
09/02/2008,0000,21.20000,21.20000,20.40000,20.60000,617000
09/03/2008,0000,20.60000,20.80000,19.20000,19.35000,1179000
09/04/2008,0000,19.00000,19.75000,19.00000,19.55000,824000
09/05/2008,0000,19.20000,20.30000,19.00000,20.30000,914000
09/08/2008,0000,21.00000,21.20000,20.40000,21.10000,1004000
09/09/2008,0000,21.00000,21.00000,19.65000,19.80000,760000
09/10/2008,0000,19.80000,20.40000,19.70000,20.00000,491000
09/11/2008,0000,20.20000,20.20000,19.00000,19.30000,561000
09/12/2008,0000,19.60000,19.60000,17.95000,19.35000,710000
09/15/2008,0000,19.00000,19.30000,18.30000,18.80000,339000
09/16/2008,0000,18.00000,18.95000,18.00000,18.80000,855000
09/17/2008,0000,19.50000,19.65000,18.35000,18.75000,590000
09/18/2008,0000,17.60000,18.75000,17.50000,18.40000,800000
09/19/2008,0000,19.00000,19.60000,18.75000,19.25000,907000
09/22/2008,0000,19.50000,19.50000,19.00000,19.50000,999000
09/23/2008,0000,19.50000,20.25000,19.20000,20.25000,777000
09/24/2008,0000,20.30000,20.45000,19.95000,20.25000,726000
09/25/2008,0000,19.70000,20.35000,19.65000,19.85000,415000
09/26/2008,0000,19.90000,19.90000,18.55000,18.65000,562000
09/30/2008,0000,17.35000,17.35000,17.35000,17.35000,230000
10/01/2008,0000,17.85000,17.85000,16.90000,16.95000,499000
10/02/2008,0000,16.95000,17.60000,16.60000,16.60000,449000
10/03/2008,0000,16.60000,17.15000,16.25000,17.10000,353000
10/06/2008,0000,16.60000,17.65000,16.60000,17.10000,387000
10/07/2008,0000,16.50000,17.30000,16.50000,17.30000,201000
10/08/2008,0000,17.50000,17.50000,16.10000,16.20000,522000
10/09/2008,0000,16.45000,16.45000,15.10000,15.35000,780000
10/13/2008,0000,14.90000,14.90000,14.85000,14.85000,570000
10/14/2008,0000,15.80000,15.85000,15.60000,15.85000,808000
10/15/2008,0000,16.20000,16.95000,15.85000,16.95000,502000
10/16/2008,0000,16.40000,16.95000,16.40000,16.60000,628000
10/17/2008,0000,17.00000,17.75000,16.90000,17.75000,1255000
10/20/2008,0000,17.80000,18.50000,17.50000,18.50000,728000
10/21/2008,0000,18.85000,19.00000,17.90000,18.15000,922000
10/22/2008,0000,17.60000,18.30000,17.55000,17.55000,361000
10/23/2008,0000,16.95000,16.95000,16.95000,16.95000,61000
10/24/2008,0000,16.40000,16.40000,16.40000,16.40000,56000
10/27/2008,0000,15.30000,15.50000,15.30000,15.30000,883000
10/28/2008,0000,14.30000,15.70000,14.25000,15.70000,1583000
10/29/2008,0000,16.70000,16.70000,15.05000,15.20000,1474000
10/30/2008,0000,15.20000,16.00000,15.20000,15.90000,605000
10/31/2008,0000,15.75000,16.50000,15.70000,16.00000,663000
11/03/2008,0000,16.20000,16.30000,15.30000,15.60000,903000
11/04/2008,0000,15.60000,15.60000,14.55000,15.10000,1418000
11/05/2008,0000,15.10000,15.25000,14.50000,14.75000,1387000
11/06/2008,0000,13.95000,14.15000,13.75000,13.80000,690000
11/07/2008,0000,12.85000,14.00000,12.85000,13.80000,1120000
11/10/2008,0000,14.00000,14.00000,13.10000,13.45000,1111000
11/11/2008,0000,13.10000,13.20000,12.55000,12.60000,1291000
11/12/2008,0000,12.30000,12.45000,11.80000,12.20000,763000
11/13/2008,0000,11.50000,11.60000,11.35000,11.35000,634000
11/14/2008,0000,11.50000,11.70000,10.60000,10.70000,871000
11/17/2008,0000,10.05000,10.50000,9.96000,9.96000,762000
11/18/2008,0000,9.27000,9.40000,9.27000,9.27000,394000
11/19/2008,0000,8.63000,9.20000,8.63000,8.98000,1949000
11/20/2008,0000,8.36000,8.44000,8.36000,8.36000,445000
11/21/2008,0000,7.78000,8.45000,7.78000,8.37000,1277000
11/24/2008,0000,8.45000,8.95000,8.30000,8.95000,860000
11/25/2008,0000,9.45000,9.49000,9.15000,9.15000,1018000
11/26/2008,0000,9.00000,9.30000,8.91000,9.16000,663000
11/27/2008,0000,9.35000,9.80000,9.30000,9.80000,522000
11/28/2008,0000,9.80000,10.45000,9.80000,10.20000,1973000
12/01/2008,0000,10.25000,10.90000,9.87000,10.50000,1759000
12/02/2008,0000,9.77000,10.40000,9.77000,10.10000,1491000
12/03/2008,0000,10.30000,10.40000,9.91000,9.95000,821000
12/04/2008,0000,10.10000,10.20000,9.26000,9.55000,1271000
12/05/2008,0000,9.50000,9.50000,9.00000,9.06000,570000
12/08/2008,0000,9.20000,9.69000,9.20000,9.65000,403000
12/09/2008,0000,9.64000,10.20000,9.64000,9.95000,775000
12/10/2008,0000,9.95000,10.45000,9.86000,10.45000,1273000
12/11/2008,0000,10.00000,10.60000,9.85000,9.88000,2019000
12/12/2008,0000,9.41000,9.93000,9.19000,9.30000,1055000
12/15/2008,0000,9.70000,9.72000,9.30000,9.45000,1141000
12/16/2008,0000,9.40000,9.45000,9.10000,9.37000,423000
12/17/2008,0000,9.69000,9.69000,9.35000,9.35000,1020000
12/18/2008,0000,9.35000,9.50000,9.10000,9.13000,791000
12/19/2008,0000,9.13000,9.50000,9.13000,9.48000,828000
12/22/2008,0000,9.66000,10.10000,9.66000,10.10000,2496000
12/23/2008,0000,10.10000,10.10000,9.50000,9.59000,1797000
12/24/2008,0000,9.59000,9.90000,9.54000,9.70000,792000
12/25/2008,0000,9.87000,9.87000,9.58000,9.70000,417000
12/26/2008,0000,9.71000,10.15000,9.71000,9.85000,920000
12/29/2008,0000,9.95000,9.95000,9.52000,9.56000,391000
12/30/2008,0000,9.70000,9.94000,9.70000,9.94000,615000
12/31/2008,0000,10.00000,10.05000,9.85000,10.00000,716000
01/05/2009,0000,10.70000,10.70000,10.70000,10.70000,2571000
01/06/2009,0000,11.00000,11.40000,10.70000,11.40000,4015000
01/07/2009,0000,11.70000,11.70000,11.05000,11.20000,2245000
01/08/2009,0000,10.90000,11.30000,10.70000,10.70000,1582000
01/09/2009,0000,10.80000,10.90000,10.40000,10.65000,916000
01/12/2009,0000,10.40000,10.60000,10.35000,10.55000,486000
01/13/2009,0000,10.30000,10.60000,10.30000,10.55000,370000
01/14/2009,0000,10.55000,11.20000,10.55000,10.70000,1263000
01/15/2009,0000,10.50000,11.10000,10.30000,10.70000,1322000
01/16/2009,0000,10.95000,11.40000,10.85000,11.40000,1966000
01/19/2009,0000,12.40000,12.70000,12.20000,12.50000,3337000
01/20/2009,0000,11.90000,13.15000,11.90000,13.05000,3223000
01/21/2009,0000,12.80000,13.95000,12.75000,13.95000,6621000
02/02/2009,0000,14.00000,14.90000,13.95000,14.35000,10941000
02/03/2009,0000,14.65000,14.80000,14.30000,14.70000,5860000
02/04/2009,0000,14.80000,14.80000,14.25000,14.60000,3977000
02/05/2009,0000,14.60000,15.60000,14.35000,15.05000,7501000
02/06/2009,0000,15.45000,15.50000,14.55000,14.65000,11618000
02/09/2009,0000,15.00000,15.00000,14.10000,14.20000,4933000
02/10/2009,0000,14.30000,14.90000,14.30000,14.60000,5182000
02/11/2009,0000,14.40000,14.75000,14.30000,14.60000,5039000
02/12/2009,0000,14.80000,15.20000,14.20000,14.25000,5883000
02/13/2009,0000,14.40000,14.60000,14.25000,14.50000,4312000
02/16/2009,0000,14.50000,14.75000,14.25000,14.25000,2888000
02/17/2009,0000,14.30000,14.65000,14.30000,14.35000,3978000
02/18/2009,0000,14.35000,15.00000,14.30000,14.35000,6392000
02/19/2009,0000,14.30000,14.35000,13.35000,13.60000,4536000
02/20/2009,0000,13.00000,13.30000,12.65000,12.65000,3527000
02/23/2009,0000,12.10000,12.90000,11.85000,12.80000,3491000
02/24/2009,0000,12.40000,13.25000,12.35000,13.05000,2551000
02/25/2009,0000,13.50000,13.50000,12.80000,12.80000,2003000
02/26/2009,0000,13.00000,13.15000,12.75000,12.75000,1312000
02/27/2009,0000,12.70000,13.15000,12.70000,13.05000,1423000
03/02/2009,0000,13.05000,13.45000,12.85000,13.05000,1892000
03/03/2009,0000,13.05000,13.95000,12.80000,13.95000,4893000
03/04/2009,0000,14.05000,14.70000,14.05000,14.15000,5548000
03/05/2009,0000,14.20000,14.80000,13.95000,13.95000,4998000
03/06/2009,0000,13.80000,14.40000,13.65000,14.20000,2770000
03/09/2009,0000,14.35000,14.60000,13.95000,14.00000,1845000
03/10/2009,0000,14.00000,14.40000,13.70000,13.85000,2732000
03/11/2009,0000,14.20000,14.25000,13.65000,13.65000,2466000
03/12/2009,0000,14.10000,14.60000,14.05000,14.60000,9084000
03/13/2009,0000,14.85000,15.40000,14.70000,14.85000,13148000
03/16/2009,0000,15.05000,15.40000,14.65000,15.35000,6984000
03/17/2009,0000,15.50000,15.80000,15.15000,15.60000,4868000
03/18/2009,0000,15.75000,15.80000,14.90000,15.10000,6661000
03/19/2009,0000,15.20000,15.85000,15.10000,15.15000,6845000
03/20/2009,0000,15.45000,15.55000,15.10000,15.10000,3257000
03/23/2009,0000,15.30000,15.85000,15.10000,15.70000,4872000
03/24/2009,0000,16.00000,16.30000,15.70000,15.70000,6763000
03/25/2009,0000,16.00000,16.45000,16.00000,16.20000,8641000
03/26/2009,0000,16.50000,16.80000,16.30000,16.60000,5594000
03/27/2009,0000,16.90000,16.95000,16.10000,16.10000,5106000
03/30/2009,0000,16.00000,16.80000,15.85000,16.20000,4383000
03/31/2009,0000,16.30000,17.25000,16.30000,16.75000,5756000
04/01/2009,0000,17.30000,17.75000,17.05000,17.45000,4470000
04/02/2009,0000,17.70000,17.80000,16.60000,17.00000,3147000
04/03/2009,0000,17.20000,17.30000,16.75000,16.80000,2783000
04/06/2009,0000,17.00000,17.70000,16.80000,17.50000,3209000
04/07/2009,0000,17.50000,17.60000,17.10000,17.55000,1857000
04/08/2009,0000,17.50000,17.70000,16.95000,17.00000,1626000
04/09/2009,0000,17.40000,18.15000,17.20000,17.95000,4489000
04/10/2009,0000,18.20000,18.40000,17.65000,18.00000,3680000
04/13/2009,0000,18.20000,18.60000,17.90000,18.00000,5000000
04/14/2009,0000,18.10000,18.55000,17.80000,18.20000,4228000
04/15/2009,0000,18.50000,19.45000,18.15000,19.45000,7055000
04/16/2009,0000,19.90000,20.50000,19.25000,19.45000,5548000
04/17/2009,0000,20.00000,20.00000,18.10000,18.10000,3294000
04/20/2009,0000,17.50000,17.80000,16.85000,17.25000,4798000
04/21/2009,0000,16.90000,18.20000,16.90000,18.10000,3543000
04/22/2009,0000,18.10000,18.80000,17.90000,18.70000,5530000
04/23/2009,0000,18.70000,18.75000,18.10000,18.20000,3411000
04/24/2009,0000,18.40000,19.45000,18.40000,19.45000,7013000
04/27/2009,0000,19.90000,20.80000,19.30000,19.60000,10374000
04/28/2009,0000,19.90000,20.00000,18.25000,18.60000,5250000
04/29/2009,0000,18.60000,18.95000,17.40000,18.20000,3424000
04/30/2009,0000,19.00000,19.45000,18.70000,19.35000,6141000
05/04/2009,0000,19.60000,20.70000,18.70000,19.50000,7865000
05/05/2009,0000,19.50000,19.90000,19.05000,19.50000,4146000
05/06/2009,0000,19.40000,20.60000,19.10000,20.50000,5179000
05/07/2009,0000,21.00000,21.90000,20.40000,21.90000,3920000
05/08/2009,0000,23.30000,23.40000,22.50000,22.50000,11507000
05/11/2009,0000,22.60000,23.20000,22.50000,22.95000,5425000
05/12/2009,0000,22.90000,22.90000,21.35000,21.90000,4581000
05/13/2009,0000,22.70000,23.25000,22.30000,23.20000,6318000
05/14/2009,0000,22.90000,24.10000,22.75000,23.05000,4147000
05/15/2009,0000,23.50000,24.65000,23.30000,24.65000,3928000
05/18/2009,0000,26.35000,26.35000,24.70000,25.30000,11225000
05/19/2009,0000,25.30000,25.70000,23.65000,24.20000,6987000
05/20/2009,0000,24.00000,25.00000,23.50000,24.65000,4683000
05/21/2009,0000,24.65000,25.30000,24.35000,24.55000,3415000
05/22/2009,0000,24.30000,26.25000,24.20000,26.25000,8334000
05/25/2009,0000,26.95000,27.55000,26.30000,27.20000,7147000
05/26/2009,0000,27.20000,27.70000,25.30000,25.30000,5111000
05/27/2009,0000,25.30000,26.10000,24.30000,25.30000,5590000
06/01/2009,0000,25.60000,26.30000,24.70000,24.75000,3323000
06/02/2009,0000,25.00000,25.10000,23.05000,23.20000,4342000
06/03/2009,0000,23.20000,23.30000,22.20000,22.80000,3403000
06/04/2009,0000,22.85000,23.65000,22.60000,23.25000,2839000
06/05/2009,0000,23.65000,24.50000,23.05000,24.50000,4516000
06/08/2009,0000,26.00000,26.10000,24.10000,24.20000,3688000
06/09/2009,0000,24.20000,24.20000,22.80000,22.95000,3904000
06/10/2009,0000,23.20000,23.65000,22.95000,23.35000,2089000
06/11/2009,0000,23.35000,23.90000,22.50000,23.90000,2903000
06/12/2009,0000,24.00000,24.80000,23.60000,24.20000,3155000
06/15/2009,0000,24.00000,24.00000,22.55000,22.55000,2125000
06/16/2009,0000,22.55000,22.55000,21.10000,21.70000,2183000
06/17/2009,0000,21.80000,22.35000,21.50000,21.55000,989000
06/18/2009,0000,22.10000,22.15000,21.05000,21.40000,865000
06/19/2009,0000,21.65000,22.00000,21.40000,21.90000,1340000
06/22/2009,0000,22.05000,23.10000,21.90000,22.60000,1491000
06/23/2009,0000,22.60000,22.60000,21.90000,21.95000,1278000
06/24/2009,0000,21.95000,22.60000,21.70000,22.20000,1245000
06/25/2009,0000,22.30000,23.10000,22.30000,22.80000,2000000
06/26/2009,0000,23.10000,23.35000,22.55000,22.55000,1122000
06/29/2009,0000,23.10000,23.60000,22.90000,23.15000,2905000
06/30/2009,0000,23.45000,23.80000,22.70000,23.00000,2244000
07/01/2009,0000,23.60000,24.50000,23.35000,24.10000,4869000
07/02/2009,0000,23.70000,25.45000,23.70000,24.90000,6279000
07/03/2009,0000,24.50000,25.90000,24.50000,25.50000,3986000
07/06/2009,0000,25.95000,25.95000,25.20000,25.25000,2653000
07/07/2009,0000,25.40000,25.50000,25.10000,25.15000,1745000
07/08/2009,0000,25.50000,26.60000,25.45000,26.10000,7247000
07/09/2009,0000,26.40000,26.85000,25.70000,25.90000,4537000
07/10/2009,0000,26.10000,26.10000,24.50000,24.50000,5166000
07/13/2009,0000,24.50000,24.50000,22.85000,23.00000,3793000
07/14/2009,0000,23.20000,24.55000,23.20000,24.50000,4165000
07/15/2009,0000,25.10000,25.45000,24.80000,25.10000,5080000
07/16/2009,0000,25.50000,25.90000,25.10000,25.10000,4854000
07/17/2009,0000,25.50000,26.85000,25.50000,26.85000,6429000
07/20/2009,0000,28.50000,28.70000,28.00000,28.70000,5888000
07/21/2009,0000,30.00000,30.70000,29.00000,29.90000,13327000
07/22/2009,0000,29.80000,31.35000,29.70000,30.55000,7298000
07/23/2009,0000,30.40000,30.40000,29.50000,29.70000,3610000
07/24/2009,0000,30.20000,31.30000,29.70000,31.00000,6828000
07/27/2009,0000,31.50000,31.50000,30.10000,30.30000,3050000
07/28/2009,0000,30.20000,32.40000,30.20000,32.40000,6151000
07/29/2009,0000,33.00000,33.80000,32.80000,33.35000,8461000
07/30/2009,0000,29.35000,30.50000,28.55000,30.50000,9169000
07/31/2009,0000,30.90000,31.40000,29.80000,29.90000,5040000
08/03/2009,0000,29.50000,29.80000,27.85000,28.50000,7380000
08/04/2009,0000,28.50000,29.40000,26.70000,27.60000,5651000
08/05/2009,0000,28.20000,29.50000,27.75000,28.50000,9465000
08/06/2009,0000,28.50000,30.45000,27.50000,30.20000,9225000
08/10/2009,0000,29.50000,31.55000,29.30000,31.15000,7013000
08/11/2009,0000,31.80000,31.80000,30.60000,31.15000,3372000
08/12/2009,0000,30.65000,31.35000,30.15000,30.50000,2352000
08/13/2009,0000,30.95000,31.65000,30.45000,30.95000,4520000
08/14/2009,0000,31.30000,33.10000,30.95000,33.10000,12327000
08/17/2009,0000,32.90000,33.60000,31.80000,32.40000,4239000
08/18/2009,0000,31.20000,31.80000,30.15000,30.15000,5772000
08/19/2009,0000,29.95000,30.70000,29.70000,29.85000,3538000
08/20/2009,0000,30.00000,30.20000,28.50000,28.85000,2468000
08/21/2009,0000,29.00000,29.90000,27.80000,28.10000,2231000
08/24/2009,0000,28.50000,29.30000,28.50000,28.80000,2065000
08/25/2009,0000,29.00000,29.80000,28.55000,28.70000,2504000
08/26/2009,0000,28.95000,29.30000,27.30000,27.60000,3664000
08/27/2009,0000,27.70000,29.30000,27.70000,28.80000,4217000
08/28/2009,0000,29.30000,29.80000,28.60000,28.90000,3701000
08/31/2009,0000,29.50000,30.90000,29.20000,30.90000,6748000
09/01/2009,0000,31.30000,33.05000,31.30000,32.70000,11478000
09/02/2009,0000,32.50000,34.95000,32.30000,34.95000,9716000
09/03/2009,0000,34.95000,35.45000,33.80000,34.35000,5390000
09/04/2009,0000,34.40000,35.40000,34.20000,34.35000,4289000
09/07/2009,0000,34.40000,36.60000,34.35000,36.00000,6870000
09/08/2009,0000,36.00000,36.15000,33.55000,34.30000,6144000
09/09/2009,0000,34.00000,34.60000,32.80000,33.60000,4399000
09/10/2009,0000,34.00000,34.50000,32.60000,33.20000,3265000
09/11/2009,0000,33.20000,34.60000,33.20000,34.10000,2901000
09/14/2009,0000,34.10000,36.35000,34.10000,35.80000,7939000
09/15/2009,0000,36.10000,37.70000,36.05000,37.20000,7423000
09/16/2009,0000,37.30000,37.50000,36.40000,36.90000,3849000
09/17/2009,0000,37.05000,37.85000,36.50000,36.60000,3417000
09/18/2009,0000,36.50000,37.50000,36.50000,36.70000,2815000
09/21/2009,0000,36.75000,37.45000,36.50000,36.80000,2687000
09/22/2009,0000,36.60000,37.25000,36.15000,37.00000,2542000
09/23/2009,0000,36.90000,37.15000,34.90000,35.40000,3056000
09/24/2009,0000,35.00000,36.10000,34.80000,35.95000,1785000
09/25/2009,0000,35.50000,36.60000,35.50000,36.00000,2087000
09/28/2009,0000,36.45000,36.45000,35.00000,35.40000,1035000
09/29/2009,0000,35.40000,35.95000,35.05000,35.25000,1591000
09/30/2009,0000,35.35000,36.80000,35.35000,36.45000,3093000
10/01/2009,0000,36.80000,37.85000,36.10000,37.35000,4487000
10/02/2009,0000,36.90000,38.15000,36.65000,37.10000,3619000
10/05/2009,0000,37.10000,37.80000,37.05000,37.40000,1841000
10/06/2009,0000,37.60000,39.80000,37.40000,39.00000,6647000
10/07/2009,0000,39.70000,39.75000,37.50000,39.00000,6016000
10/08/2009,0000,39.00000,39.70000,38.00000,38.00000,4700000
10/09/2009,0000,38.50000,39.00000,37.20000,37.85000,2092000
10/12/2009,0000,38.00000,38.50000,37.85000,38.40000,1259000
10/13/2009,0000,38.00000,39.20000,37.80000,39.15000,4654000
10/14/2009,0000,39.45000,41.85000,39.45000,41.85000,10445000
10/15/2009,0000,42.60000,43.80000,42.60000,42.80000,9734000
10/16/2009,0000,42.80000,42.80000,41.30000,42.00000,3167000
10/19/2009,0000,42.00000,43.30000,41.60000,43.05000,2282000
10/20/2009,0000,44.20000,46.05000,43.70000,44.20000,7067000
10/21/2009,0000,44.00000,44.00000,41.70000,42.70000,4745000
10/22/2009,0000,42.00000,42.10000,39.75000,40.05000,5913000
10/23/2009,0000,40.05000,41.10000,39.80000,41.05000,3367000
10/26/2009,0000,41.20000,41.25000,39.50000,40.20000,1887000
10/27/2009,0000,40.20000,40.45000,38.60000,39.60000,1750000
10/28/2009,0000,39.40000,39.95000,37.50000,37.85000,3612000
10/29/2009,0000,36.00000,37.00000,35.25000,36.50000,5466000
10/30/2009,0000,38.15000,39.05000,37.30000,38.50000,7863000
11/02/2009,0000,37.90000,39.10000,37.25000,39.00000,3179000
11/03/2009,0000,39.00000,39.80000,38.40000,38.50000,1957000
11/04/2009,0000,38.90000,39.50000,38.90000,39.05000,1549000
11/05/2009,0000,39.15000,40.00000,38.80000,39.05000,1711000
11/06/2009,0000,39.60000,39.75000,38.50000,39.00000,2018000
11/09/2009,0000,39.20000,39.95000,39.00000,39.55000,2400000
11/10/2009,0000,39.85000,40.00000,39.50000,39.50000,1372000
11/11/2009,0000,39.60000,41.10000,39.50000,40.50000,2913000
11/12/2009,0000,41.00000,41.00000,40.20000,40.20000,1659000
11/13/2009,0000,40.50000,40.85000,39.85000,40.50000,1265000
11/16/2009,0000,41.30000,43.20000,40.55000,42.70000,5530000
11/17/2009,0000,43.40000,44.60000,42.40000,43.00000,6383000
11/18/2009,0000,44.20000,44.40000,43.55000,43.55000,3956000
11/19/2009,0000,43.80000,45.80000,43.00000,45.00000,7495000
11/20/2009,0000,45.00000,47.50000,44.50000,47.30000,9111000
11/23/2009,0000,48.50000,49.20000,47.30000,48.05000,5144000
11/24/2009,0000,48.30000,49.00000,47.00000,47.00000,1945000
11/25/2009,0000,47.00000,47.60000,45.10000,46.20000,2883000
11/26/2009,0000,46.30000,46.60000,45.45000,46.00000,2302000
11/27/2009,0000,45.00000,46.00000,44.10000,44.70000,2370000
11/30/2009,0000,45.35000,47.30000,45.05000,46.90000,3263000
12/01/2009,0000,46.40000,50.10000,46.40000,49.85000,11987000
12/02/2009,0000,50.40000,53.30000,50.40000,52.50000,8982000
12/03/2009,0000,52.80000,53.90000,49.60000,50.20000,4465000
12/04/2009,0000,50.00000,53.10000,49.30000,51.50000,5318000
12/07/2009,0000,53.00000,55.10000,52.30000,55.10000,5642000
12/08/2009,0000,56.40000,57.70000,55.10000,55.50000,8011000
12/09/2009,0000,55.90000,56.70000,53.30000,56.10000,3751000
12/11/2009,0000,52.00000,53.30000,50.70000,52.70000,5160000
12/14/2009,0000,52.70000,52.70000,50.50000,51.00000,3790000
12/15/2009,0000,51.00000,53.20000,50.70000,52.70000,4686000
12/16/2009,0000,53.80000,54.40000,52.60000,53.10000,3792000
12/17/2009,0000,53.20000,53.60000,50.40000,50.40000,3577000
12/18/2009,0000,50.00000,50.90000,48.90000,49.50000,2504000
12/21/2009,0000,50.00000,51.10000,50.00000,50.80000,1507000
12/22/2009,0000,52.30000,53.40000,51.10000,53.10000,3336000
12/23/2009,0000,53.50000,53.50000,52.80000,52.90000,1649000
12/25/2009,0000,52.40000,52.80000,51.70000,52.60000,1005000
12/28/2009,0000,52.70000,53.40000,51.10000,51.70000,2225000
12/29/2009,0000,52.00000,55.30000,52.00000,55.20000,8908478
