DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.75000,25.35000,23.70000,25.35000,731000
04/03/2007,0000,25.35000,26.10000,25.35000,25.45000,931000
04/04/2007,0000,25.45000,25.50000,24.50000,24.65000,404000
04/09/2007,0000,24.50000,24.85000,24.10000,24.40000,306000
04/10/2007,0000,24.50000,24.70000,24.40000,24.70000,228000
04/11/2007,0000,25.30000,25.30000,24.80000,24.80000,403000
04/12/2007,0000,25.00000,25.00000,24.60000,24.60000,196000
04/13/2007,0000,24.60000,25.10000,24.50000,24.80000,389000
04/16/2007,0000,25.50000,25.50000,25.30000,25.30000,341000
04/17/2007,0000,25.50000,26.00000,25.15000,25.15000,484000
04/18/2007,0000,25.10000,25.30000,25.00000,25.20000,218000
04/19/2007,0000,25.40000,25.60000,24.90000,25.00000,212000
04/20/2007,0000,24.70000,24.95000,24.70000,24.95000,267000
04/23/2007,0000,25.20000,25.20000,24.85000,24.85000,168000
04/24/2007,0000,24.90000,25.20000,24.85000,25.00000,153000
04/25/2007,0000,25.00000,25.00000,24.85000,24.95000,84000
04/26/2007,0000,25.30000,26.45000,25.30000,26.45000,1151000
04/27/2007,0000,26.65000,26.65000,26.05000,26.10000,744000
04/30/2007,0000,26.10000,26.10000,25.50000,25.85000,268000
05/02/2007,0000,26.10000,26.30000,25.70000,25.75000,319000
05/03/2007,0000,25.80000,26.00000,24.85000,25.15000,270000
05/04/2007,0000,25.15000,26.00000,25.15000,25.70000,268000
05/07/2007,0000,26.00000,26.35000,25.80000,25.95000,405000
05/08/2007,0000,26.10000,26.25000,25.80000,25.80000,110000
05/09/2007,0000,25.85000,25.85000,25.40000,25.40000,112000
05/10/2007,0000,25.40000,25.60000,25.30000,25.45000,330000
05/11/2007,0000,25.60000,25.60000,25.35000,25.50000,82000
05/14/2007,0000,25.55000,25.55000,25.15000,25.30000,92000
05/15/2007,0000,25.30000,25.40000,25.20000,25.35000,114000
05/16/2007,0000,25.80000,26.20000,25.60000,25.70000,509000
05/17/2007,0000,25.80000,25.90000,25.60000,25.80000,297000
05/18/2007,0000,25.75000,25.80000,25.35000,25.35000,143000
05/21/2007,0000,25.50000,25.55000,25.30000,25.50000,217000
05/22/2007,0000,25.65000,25.65000,25.50000,25.65000,68000
05/23/2007,0000,25.65000,25.65000,25.10000,25.30000,213000
05/24/2007,0000,25.40000,25.45000,25.25000,25.30000,247000
05/25/2007,0000,25.30000,25.35000,25.15000,25.30000,150000
05/28/2007,0000,25.30000,25.40000,25.15000,25.25000,196000
05/29/2007,0000,25.30000,25.40000,25.25000,25.25000,277000
05/30/2007,0000,25.25000,25.45000,25.20000,25.25000,128000
05/31/2007,0000,25.45000,25.55000,25.35000,25.35000,117000
06/01/2007,0000,25.40000,25.40000,25.20000,25.35000,251000
06/04/2007,0000,25.40000,25.60000,25.35000,25.60000,291000
06/05/2007,0000,25.60000,25.60000,25.45000,25.50000,100000
06/06/2007,0000,25.50000,25.80000,25.35000,25.50000,211000
06/07/2007,0000,25.50000,25.75000,25.45000,25.75000,132000
06/08/2007,0000,25.50000,26.30000,25.50000,26.20000,432000
06/11/2007,0000,26.10000,26.70000,26.10000,26.40000,581000
06/12/2007,0000,26.50000,26.95000,26.50000,26.70000,348000
06/13/2007,0000,26.50000,26.65000,26.50000,26.50000,120000
06/14/2007,0000,26.60000,26.70000,26.40000,26.55000,434000
06/15/2007,0000,26.55000,26.55000,26.25000,26.35000,114000
06/20/2007,0000,26.35000,26.80000,26.35000,26.70000,402000
06/21/2007,0000,26.65000,27.10000,26.60000,26.80000,857000
06/22/2007,0000,27.00000,27.00000,26.45000,26.80000,522000
06/25/2007,0000,26.75000,26.95000,26.55000,26.90000,330000
06/26/2007,0000,26.90000,26.90000,26.55000,26.70000,285000
06/27/2007,0000,26.70000,26.95000,26.60000,26.95000,324000
06/28/2007,0000,27.15000,27.20000,26.95000,27.20000,300000
06/29/2007,0000,27.25000,29.10000,27.25000,28.80000,1396000
07/02/2007,0000,28.70000,28.75000,28.00000,28.40000,547000
07/03/2007,0000,28.05000,29.10000,28.05000,29.10000,702000
07/04/2007,0000,29.45000,29.70000,29.05000,29.60000,709000
07/05/2007,0000,29.70000,29.85000,29.10000,29.40000,541000
07/06/2007,0000,29.40000,29.40000,29.15000,29.30000,392000
07/09/2007,0000,29.75000,29.75000,28.90000,29.00000,626000
07/10/2007,0000,29.00000,29.00000,28.60000,28.95000,502000
07/11/2007,0000,29.00000,29.30000,28.70000,29.00000,429000
07/12/2007,0000,29.10000,29.35000,28.90000,29.20000,399000
07/13/2007,0000,29.55000,29.60000,29.25000,29.40000,925000
07/16/2007,0000,29.40000,31.45000,29.40000,31.15000,2175000
07/17/2007,0000,29.50000,31.10000,29.50000,30.50000,2446000
07/18/2007,0000,30.50000,32.60000,30.00000,32.45000,2182000
07/19/2007,0000,32.00000,32.00000,30.80000,30.80000,1187000
07/20/2007,0000,30.80000,30.80000,29.70000,29.70000,1047000
07/23/2007,0000,29.70000,29.70000,29.30000,29.50000,764000
07/24/2007,0000,29.50000,30.50000,29.50000,30.10000,908000
07/25/2007,0000,30.00000,30.00000,29.40000,29.55000,581000
07/26/2007,0000,29.80000,29.80000,29.00000,29.05000,559000
07/27/2007,0000,28.50000,28.85000,28.00000,28.00000,565000
07/30/2007,0000,28.00000,28.20000,27.20000,27.60000,527000
07/31/2007,0000,27.60000,28.40000,27.60000,28.00000,620000
08/01/2007,0000,28.50000,29.00000,28.10000,28.60000,953000
08/02/2007,0000,28.95000,28.95000,27.90000,28.20000,427000
08/03/2007,0000,28.50000,28.50000,28.00000,28.10000,148000
08/06/2007,0000,27.90000,27.90000,27.55000,27.80000,181000
08/07/2007,0000,28.00000,28.20000,27.50000,27.50000,248000
08/08/2007,0000,27.80000,27.85000,27.50000,27.80000,457000
08/09/2007,0000,28.10000,28.20000,27.70000,28.05000,495000
08/10/2007,0000,27.10000,27.75000,27.10000,27.50000,447000
08/13/2007,0000,27.60000,28.30000,27.00000,28.10000,567000
08/14/2007,0000,28.20000,28.20000,27.80000,27.80000,386000
08/15/2007,0000,27.60000,27.75000,27.15000,27.30000,327000
08/16/2007,0000,27.00000,27.10000,25.60000,25.60000,769000
08/17/2007,0000,25.50000,25.65000,24.10000,24.25000,441000
08/20/2007,0000,25.20000,25.90000,25.00000,25.90000,272000
08/21/2007,0000,26.40000,26.50000,25.70000,25.75000,286000
08/22/2007,0000,26.10000,26.45000,25.90000,26.45000,303000
08/23/2007,0000,26.60000,26.90000,26.60000,26.70000,405000
08/24/2007,0000,26.70000,26.95000,26.55000,26.90000,105000
08/27/2007,0000,27.10000,27.15000,26.90000,26.90000,173000
08/28/2007,0000,27.00000,27.00000,26.80000,26.90000,234000
08/29/2007,0000,26.70000,26.90000,26.50000,26.50000,367000
08/30/2007,0000,26.50000,27.10000,26.40000,26.60000,737000
08/31/2007,0000,26.70000,26.70000,26.10000,26.35000,547000
09/03/2007,0000,26.50000,26.75000,26.50000,26.50000,310000
09/04/2007,0000,26.50000,26.60000,26.25000,26.40000,197000
09/05/2007,0000,26.40000,26.40000,26.00000,26.00000,306000
09/06/2007,0000,25.65000,26.00000,25.65000,25.90000,260000
09/07/2007,0000,26.00000,26.00000,25.65000,25.75000,328000
09/10/2007,0000,25.40000,25.50000,25.30000,25.50000,310000
09/11/2007,0000,25.50000,25.75000,25.30000,25.60000,133000
09/12/2007,0000,25.80000,25.80000,25.60000,25.60000,163000
09/13/2007,0000,25.80000,26.15000,25.70000,25.95000,194000
09/14/2007,0000,26.10000,26.85000,26.10000,26.60000,300000
09/17/2007,0000,26.80000,27.60000,26.60000,26.85000,891000
09/19/2007,0000,27.50000,28.70000,27.20000,28.70000,1934000
09/20/2007,0000,29.50000,30.70000,28.65000,29.40000,4028000
09/21/2007,0000,30.10000,30.95000,29.45000,30.50000,2367000
09/26/2007,0000,31.20000,32.60000,31.20000,32.60000,3016000
09/27/2007,0000,33.50000,34.00000,31.70000,32.50000,2125000
09/28/2007,0000,32.30000,33.40000,31.55000,31.55000,1170000
10/01/2007,0000,33.80000,34.00000,32.80000,32.80000,1257000
10/02/2007,0000,32.80000,33.20000,31.80000,32.00000,1155000
10/03/2007,0000,32.00000,32.00000,30.50000,31.70000,993000
10/04/2007,0000,30.00000,31.40000,30.00000,30.35000,710000
10/05/2007,0000,30.50000,31.30000,30.35000,30.85000,660000
10/08/2007,0000,31.00000,31.20000,30.20000,30.20000,466000
10/09/2007,0000,30.05000,30.10000,29.05000,29.40000,743000
10/11/2007,0000,30.00000,30.50000,29.50000,30.10000,414000
10/12/2007,0000,30.20000,31.30000,29.60000,29.60000,536000
10/15/2007,0000,29.90000,29.90000,29.10000,29.30000,303000
10/16/2007,0000,29.05000,30.30000,29.05000,29.95000,575000
10/17/2007,0000,30.30000,30.30000,28.50000,29.50000,341000
10/18/2007,0000,29.40000,29.50000,29.00000,29.05000,321000
10/19/2007,0000,29.20000,29.35000,29.00000,29.05000,113000
10/22/2007,0000,28.50000,28.60000,28.10000,28.30000,274000
10/23/2007,0000,28.35000,28.90000,28.25000,28.45000,452000
10/24/2007,0000,29.10000,30.00000,28.75000,29.60000,560000
10/25/2007,0000,29.70000,30.50000,29.20000,29.85000,350000
10/26/2007,0000,30.45000,30.45000,29.40000,29.50000,219000
10/29/2007,0000,29.90000,29.95000,29.60000,29.80000,268000
10/30/2007,0000,30.00000,30.00000,29.20000,29.55000,211000
10/31/2007,0000,29.55000,29.55000,29.00000,29.10000,186000
11/01/2007,0000,29.50000,29.75000,28.80000,29.00000,259000
11/02/2007,0000,29.00000,29.10000,28.65000,28.90000,170000
11/05/2007,0000,29.00000,29.85000,29.00000,29.60000,335000
11/06/2007,0000,29.80000,30.00000,29.10000,29.95000,240000
11/07/2007,0000,30.70000,30.70000,29.60000,30.10000,428000
11/08/2007,0000,29.50000,29.50000,28.30000,28.50000,579000
11/09/2007,0000,27.85000,28.50000,27.70000,27.95000,1002000
11/12/2007,0000,27.00000,28.30000,27.00000,27.40000,277000
11/13/2007,0000,27.90000,28.40000,27.90000,28.00000,241000
11/14/2007,0000,28.85000,28.85000,27.85000,28.00000,546000
11/15/2007,0000,28.20000,28.50000,28.00000,28.05000,270000
11/16/2007,0000,28.40000,28.70000,27.90000,28.00000,353000
11/19/2007,0000,28.00000,28.10000,27.80000,27.80000,138000
11/20/2007,0000,27.25000,28.50000,27.25000,28.50000,229000
11/21/2007,0000,28.50000,28.50000,27.80000,28.20000,156000
11/22/2007,0000,28.00000,28.30000,27.80000,27.80000,132000
11/23/2007,0000,27.90000,27.90000,27.00000,27.65000,229000
11/26/2007,0000,27.65000,28.10000,27.50000,27.75000,142000
11/27/2007,0000,27.00000,28.00000,27.00000,27.75000,117000
11/28/2007,0000,27.75000,27.85000,27.60000,27.65000,65000
11/29/2007,0000,28.00000,28.35000,27.70000,27.70000,99000
11/30/2007,0000,28.20000,28.40000,28.15000,28.20000,137000
12/03/2007,0000,28.70000,28.70000,28.30000,28.50000,141000
12/04/2007,0000,28.40000,28.40000,28.15000,28.40000,151000
12/05/2007,0000,28.60000,28.60000,28.20000,28.45000,82000
12/06/2007,0000,28.60000,28.65000,28.35000,28.50000,93000
12/07/2007,0000,28.70000,28.70000,28.50000,28.70000,80000
12/10/2007,0000,28.70000,29.25000,28.70000,28.80000,212000
12/11/2007,0000,29.10000,29.50000,29.05000,29.30000,140000
12/12/2007,0000,29.30000,29.50000,29.10000,29.20000,206000
12/13/2007,0000,29.50000,29.60000,28.80000,29.00000,249000
12/14/2007,0000,29.00000,29.00000,27.60000,29.00000,271000
12/17/2007,0000,28.65000,28.70000,27.80000,27.80000,175000
12/18/2007,0000,27.50000,27.60000,27.00000,27.55000,295000
12/19/2007,0000,27.90000,28.80000,27.55000,28.10000,153000
12/20/2007,0000,28.35000,28.50000,27.80000,27.80000,55000
12/21/2007,0000,27.60000,28.00000,27.60000,27.60000,66000
12/24/2007,0000,28.00000,28.10000,27.65000,27.95000,114000
12/25/2007,0000,28.00000,29.00000,28.00000,29.00000,399000
12/26/2007,0000,28.95000,29.00000,28.40000,28.60000,138000
12/27/2007,0000,28.80000,28.95000,28.50000,28.80000,227000
12/28/2007,0000,28.70000,28.80000,28.35000,28.60000,320000
12/31/2007,0000,29.00000,29.55000,28.90000,29.15000,225000
01/02/2008,0000,29.20000,29.70000,28.75000,29.00000,524000
01/03/2008,0000,29.00000,31.00000,29.00000,31.00000,2073000
01/04/2008,0000,31.15000,32.90000,31.15000,32.00000,3407000
01/07/2008,0000,31.50000,32.90000,30.20000,30.50000,1658000
01/08/2008,0000,30.80000,31.10000,29.35000,29.80000,1430000
01/09/2008,0000,29.80000,30.45000,29.80000,30.10000,585000
01/10/2008,0000,31.50000,32.20000,31.00000,31.75000,3015000
01/11/2008,0000,31.55000,31.60000,30.55000,30.90000,1104000
01/14/2008,0000,31.50000,32.00000,30.50000,31.25000,861000
01/15/2008,0000,31.25000,32.00000,30.80000,31.05000,1802000
01/16/2008,0000,31.05000,31.05000,29.85000,29.85000,821000
01/17/2008,0000,29.70000,30.40000,28.80000,29.45000,697000
01/18/2008,0000,29.10000,29.35000,28.85000,29.15000,471000
01/21/2008,0000,29.50000,30.30000,29.50000,29.85000,320000
01/22/2008,0000,28.20000,29.20000,28.15000,28.25000,999000
01/23/2008,0000,28.55000,29.20000,28.00000,28.30000,535000
01/24/2008,0000,29.10000,29.10000,27.85000,28.30000,261000
01/25/2008,0000,28.50000,29.00000,28.50000,29.00000,185000
01/28/2008,0000,28.80000,28.95000,28.20000,28.20000,153000
01/29/2008,0000,28.35000,28.90000,28.00000,28.30000,253000
01/30/2008,0000,28.30000,28.55000,28.10000,28.35000,226000
01/31/2008,0000,28.35000,28.50000,28.20000,28.30000,84000
02/01/2008,0000,28.50000,29.70000,28.50000,29.60000,365000
02/12/2008,0000,29.60000,30.25000,29.60000,29.85000,233000
02/13/2008,0000,30.00000,30.00000,29.25000,29.50000,154000
02/14/2008,0000,30.50000,30.60000,30.00000,30.30000,417000
02/15/2008,0000,30.40000,30.80000,29.85000,30.00000,281000
02/18/2008,0000,30.80000,31.45000,30.80000,31.15000,950000
02/19/2008,0000,31.45000,31.70000,30.85000,31.15000,734000
02/20/2008,0000,31.60000,31.65000,30.45000,31.00000,370000
02/21/2008,0000,31.10000,31.20000,30.60000,30.70000,448000
02/22/2008,0000,30.70000,31.10000,30.50000,30.90000,332000
02/25/2008,0000,31.60000,32.05000,31.20000,31.80000,1149000
02/26/2008,0000,32.40000,32.70000,31.60000,31.70000,778000
02/27/2008,0000,32.00000,33.50000,31.90000,33.50000,2737000
02/29/2008,0000,33.80000,35.00000,33.05000,34.60000,3172000
03/03/2008,0000,34.40000,37.00000,33.60000,36.45000,3952000
03/04/2008,0000,37.10000,38.50000,36.00000,36.70000,2936000
03/05/2008,0000,36.00000,38.60000,35.90000,38.05000,3247000
03/06/2008,0000,38.75000,39.00000,36.60000,37.00000,2061000
03/07/2008,0000,36.00000,37.50000,35.10000,36.10000,1383000
03/10/2008,0000,35.60000,36.00000,34.60000,35.60000,867000
03/11/2008,0000,34.60000,37.10000,34.60000,37.10000,1382000
03/12/2008,0000,38.00000,38.00000,36.75000,37.20000,780000
03/13/2008,0000,37.00000,37.00000,35.65000,35.70000,488000
03/14/2008,0000,36.00000,36.50000,34.80000,35.20000,376000
03/17/2008,0000,34.40000,34.85000,34.05000,34.30000,400000
03/18/2008,0000,34.30000,34.30000,33.60000,34.20000,287000
03/19/2008,0000,34.60000,35.10000,34.40000,34.40000,424000
03/20/2008,0000,33.90000,34.95000,33.50000,34.00000,510000
03/21/2008,0000,33.90000,34.65000,32.90000,34.00000,1427000
03/24/2008,0000,34.50000,35.90000,34.20000,35.80000,1362000
03/25/2008,0000,36.10000,37.25000,35.40000,36.60000,1535000
03/26/2008,0000,36.60000,38.00000,36.60000,37.50000,1501000
03/27/2008,0000,37.90000,38.50000,37.50000,38.20000,1605000
03/28/2008,0000,38.20000,38.20000,37.60000,38.20000,607000
03/31/2008,0000,38.20000,38.20000,37.20000,38.10000,319000
04/01/2008,0000,37.50000,37.60000,36.50000,36.55000,400000
04/02/2008,0000,36.00000,36.55000,34.65000,36.50000,658000
04/03/2008,0000,36.00000,36.45000,35.85000,36.25000,175000
04/07/2008,0000,36.05000,37.00000,36.05000,36.90000,331000
04/08/2008,0000,37.00000,37.20000,36.70000,36.70000,259000
04/09/2008,0000,36.70000,38.50000,36.50000,37.70000,862000
04/10/2008,0000,38.00000,38.80000,38.00000,38.60000,837000
04/11/2008,0000,38.90000,39.55000,38.70000,39.30000,1037000
04/14/2008,0000,39.30000,39.40000,38.60000,38.90000,708000
04/15/2008,0000,39.10000,39.25000,38.50000,38.80000,585000
04/16/2008,0000,39.00000,39.10000,38.20000,38.90000,453000
04/17/2008,0000,39.15000,39.35000,38.50000,38.80000,810000
04/18/2008,0000,38.90000,41.45000,38.70000,41.00000,1216000
04/21/2008,0000,41.70000,42.30000,39.80000,39.80000,1122000
04/22/2008,0000,40.00000,41.00000,39.50000,40.85000,809000
04/23/2008,0000,41.00000,42.00000,41.00000,41.00000,851000
04/24/2008,0000,41.20000,43.00000,41.20000,42.40000,1059000
04/25/2008,0000,45.00000,45.00000,41.60000,42.50000,2389000
04/28/2008,0000,43.00000,43.50000,40.95000,41.55000,952000
04/29/2008,0000,41.20000,41.95000,40.30000,41.00000,1255000
04/30/2008,0000,41.00000,41.90000,39.60000,40.30000,1243000
05/02/2008,0000,40.90000,42.40000,40.35000,41.30000,2207000
05/05/2008,0000,41.30000,44.15000,41.00000,44.15000,4014000
05/06/2008,0000,43.80000,44.15000,41.35000,41.90000,1653000
05/07/2008,0000,41.95000,43.70000,41.50000,42.60000,1657000
05/08/2008,0000,42.60000,42.95000,42.00000,42.20000,369000
05/09/2008,0000,42.50000,42.95000,40.90000,41.50000,1243000
05/12/2008,0000,41.50000,42.00000,41.50000,41.65000,481000
05/13/2008,0000,42.45000,42.65000,42.00000,42.50000,645000
05/14/2008,0000,42.80000,44.00000,42.50000,43.70000,1218000
05/15/2008,0000,43.70000,44.20000,42.85000,43.00000,1229000
05/16/2008,0000,43.10000,43.45000,42.90000,43.00000,805000
05/19/2008,0000,43.00000,43.60000,42.55000,43.00000,892000
05/20/2008,0000,43.50000,45.30000,43.05000,43.30000,1887000
05/21/2008,0000,43.60000,45.40000,43.55000,45.30000,1688000
05/22/2008,0000,45.10000,46.40000,44.15000,46.15000,1681000
05/23/2008,0000,46.20000,48.35000,46.20000,47.20000,1848000
05/26/2008,0000,47.20000,47.20000,43.90000,43.90000,619000
05/27/2008,0000,43.40000,43.90000,42.80000,43.00000,645000
05/28/2008,0000,43.30000,44.60000,43.00000,43.00000,358000
05/29/2008,0000,44.00000,44.00000,42.00000,42.30000,486000
05/30/2008,0000,42.50000,42.80000,40.00000,40.90000,711000
06/02/2008,0000,40.50000,41.50000,40.50000,41.10000,403000
06/03/2008,0000,41.10000,42.90000,41.00000,42.00000,552000
06/04/2008,0000,42.30000,42.30000,41.50000,42.00000,118000
06/05/2008,0000,42.20000,42.20000,41.50000,41.90000,127000
06/06/2008,0000,42.00000,43.00000,41.90000,42.20000,305000
06/10/2008,0000,43.50000,44.20000,42.90000,43.20000,373000
06/11/2008,0000,43.20000,43.20000,41.75000,41.80000,155000
06/12/2008,0000,40.00000,42.80000,40.00000,40.50000,347000
06/13/2008,0000,40.60000,41.40000,40.60000,41.00000,239000
06/16/2008,0000,42.10000,43.50000,41.75000,43.00000,447000
06/17/2008,0000,44.00000,45.65000,43.85000,45.45000,1435000
06/18/2008,0000,46.00000,46.00000,44.60000,45.90000,769000
06/19/2008,0000,45.00000,45.90000,44.60000,44.70000,260000
06/20/2008,0000,44.65000,44.90000,42.20000,42.30000,377000
06/23/2008,0000,41.10000,41.90000,40.10000,41.40000,350000
06/24/2008,0000,40.50000,41.50000,40.10000,40.50000,456000
06/25/2008,0000,40.90000,41.00000,39.80000,40.90000,390000
06/26/2008,0000,41.40000,42.40000,41.00000,42.10000,249000
06/27/2008,0000,40.85000,41.50000,40.50000,41.40000,387000
06/30/2008,0000,41.90000,41.90000,40.50000,41.30000,160000
07/01/2008,0000,41.30000,41.30000,38.45000,38.60000,559000
07/02/2008,0000,39.50000,39.50000,37.80000,38.00000,540000
07/03/2008,0000,36.50000,38.10000,35.35000,38.10000,1354000
07/04/2008,0000,38.30000,38.40000,36.15000,36.15000,789000
07/07/2008,0000,36.00000,37.50000,35.45000,37.00000,805000
07/08/2008,0000,36.50000,36.95000,35.55000,36.50000,637000
07/09/2008,0000,36.50000,37.40000,35.70000,35.80000,446000
07/10/2008,0000,36.00000,37.55000,36.00000,37.55000,519000
07/11/2008,0000,37.95000,39.40000,37.95000,39.00000,556000
07/14/2008,0000,38.80000,39.50000,38.15000,38.30000,703000
07/15/2008,0000,38.30000,38.80000,37.80000,38.35000,541000
07/16/2008,0000,36.60000,36.60000,35.70000,36.30000,507000
07/17/2008,0000,37.00000,37.00000,36.10000,36.30000,325000
07/18/2008,0000,36.50000,37.50000,36.20000,36.50000,433000
07/21/2008,0000,36.90000,37.20000,36.00000,36.40000,272000
07/22/2008,0000,36.30000,36.30000,35.70000,35.80000,216000
07/23/2008,0000,35.80000,38.00000,35.75000,36.50000,565000
07/24/2008,0000,36.60000,36.90000,35.50000,36.20000,588000
07/25/2008,0000,36.20000,37.80000,36.00000,37.80000,395000
07/29/2008,0000,37.10000,37.70000,36.95000,37.25000,159000
07/30/2008,0000,38.00000,38.00000,37.30000,37.40000,213000
07/31/2008,0000,37.40000,37.70000,36.55000,36.60000,133000
08/01/2008,0000,36.40000,36.40000,36.00000,36.15000,174000
08/04/2008,0000,36.15000,37.00000,36.00000,36.90000,252000
08/05/2008,0000,36.80000,36.90000,35.80000,36.90000,169000
08/06/2008,0000,35.80000,36.90000,35.00000,36.90000,330000
08/07/2008,0000,36.40000,36.50000,35.80000,35.90000,88000
08/08/2008,0000,35.90000,36.50000,35.50000,36.00000,142000
08/11/2008,0000,36.00000,36.40000,34.80000,35.00000,100000
08/12/2008,0000,32.55000,33.50000,32.55000,32.80000,559000
08/13/2008,0000,31.80000,31.90000,30.60000,31.10000,712000
08/14/2008,0000,31.50000,32.40000,31.50000,32.40000,919000
08/15/2008,0000,32.60000,32.60000,31.30000,31.55000,579000
08/18/2008,0000,30.80000,31.25000,30.50000,30.70000,178000
08/19/2008,0000,30.50000,31.90000,30.20000,31.00000,393000
08/20/2008,0000,31.80000,32.80000,31.00000,32.50000,376000
08/21/2008,0000,32.70000,32.70000,31.70000,31.80000,314000
08/22/2008,0000,32.00000,32.60000,31.50000,32.00000,377000
08/25/2008,0000,32.10000,32.40000,31.90000,32.25000,203000
08/26/2008,0000,32.25000,32.25000,31.50000,31.70000,143000
08/27/2008,0000,31.70000,32.20000,31.60000,31.60000,115000
08/28/2008,0000,31.90000,32.00000,31.70000,32.00000,154000
08/29/2008,0000,32.20000,32.40000,32.00000,32.05000,151000
09/01/2008,0000,32.00000,32.30000,32.00000,32.05000,74000
09/02/2008,0000,32.10000,32.10000,31.20000,31.25000,85000
09/03/2008,0000,31.25000,31.60000,30.00000,30.00000,177000
09/04/2008,0000,29.50000,30.00000,28.80000,28.80000,168000
09/05/2008,0000,27.80000,29.70000,27.80000,28.25000,164000
09/08/2008,0000,29.00000,30.20000,29.00000,29.35000,121000
09/09/2008,0000,29.05000,29.05000,28.50000,28.50000,70000
09/10/2008,0000,28.60000,29.20000,28.60000,29.00000,26000
09/11/2008,0000,29.40000,29.40000,28.20000,28.35000,60000
09/12/2008,0000,28.50000,29.00000,28.40000,29.00000,66000
09/15/2008,0000,29.05000,29.05000,27.50000,28.40000,124000
09/16/2008,0000,26.50000,27.40000,26.45000,26.90000,280000
09/17/2008,0000,27.00000,27.50000,25.30000,25.50000,346000
09/18/2008,0000,24.55000,24.55000,23.75000,23.75000,324000
09/19/2008,0000,24.00000,25.10000,24.00000,24.60000,518000
09/22/2008,0000,24.80000,25.25000,24.00000,24.60000,339000
09/23/2008,0000,24.60000,25.90000,24.25000,25.80000,381000
09/24/2008,0000,25.80000,25.80000,24.30000,25.30000,632000
09/25/2008,0000,25.00000,25.60000,24.50000,25.10000,209000
09/26/2008,0000,25.40000,25.40000,24.30000,24.30000,288000
09/30/2008,0000,22.60000,23.60000,22.60000,23.60000,294000
10/01/2008,0000,23.90000,24.60000,23.20000,23.35000,374000
10/02/2008,0000,23.40000,23.70000,23.10000,23.10000,182000
10/03/2008,0000,23.10000,23.10000,21.50000,22.25000,832000
10/06/2008,0000,22.00000,22.00000,21.25000,21.55000,359000
10/07/2008,0000,21.00000,22.00000,21.00000,21.70000,181000
10/08/2008,0000,21.50000,21.90000,21.30000,21.35000,193000
10/09/2008,0000,21.60000,22.20000,21.25000,21.65000,249000
10/13/2008,0000,21.00000,21.45000,20.90000,21.15000,364000
10/14/2008,0000,22.60000,22.60000,22.10000,22.60000,270000
10/15/2008,0000,22.50000,22.75000,22.00000,22.70000,258000
10/16/2008,0000,22.10000,22.30000,21.95000,22.20000,212000
10/17/2008,0000,22.45000,22.50000,22.20000,22.50000,161000
10/20/2008,0000,22.50000,22.70000,22.20000,22.70000,204000
10/21/2008,0000,23.50000,23.70000,23.15000,23.50000,150000
10/22/2008,0000,23.30000,23.90000,23.20000,23.30000,184000
10/23/2008,0000,22.70000,23.00000,22.50000,22.50000,132000
10/24/2008,0000,22.50000,22.50000,21.75000,21.75000,164000
10/27/2008,0000,20.25000,21.50000,20.25000,20.50000,183000
10/28/2008,0000,20.00000,21.90000,20.00000,21.90000,148000
10/29/2008,0000,23.40000,23.40000,22.50000,22.95000,269000
10/30/2008,0000,22.60000,24.55000,22.60000,24.55000,307000
10/31/2008,0000,25.00000,25.40000,24.55000,25.20000,219000
11/03/2008,0000,25.20000,25.20000,24.60000,24.70000,286000
11/04/2008,0000,24.30000,24.85000,24.00000,24.70000,232000
11/05/2008,0000,25.15000,26.40000,25.00000,26.00000,458000
11/06/2008,0000,25.00000,25.40000,24.70000,24.70000,228000
11/07/2008,0000,23.30000,26.00000,23.30000,25.80000,176000
11/10/2008,0000,25.80000,26.60000,24.60000,25.80000,228000
11/11/2008,0000,25.70000,25.70000,24.65000,24.80000,271000
11/12/2008,0000,24.50000,25.00000,24.45000,24.45000,101000
11/13/2008,0000,23.90000,24.10000,22.90000,23.20000,330000
11/14/2008,0000,23.85000,23.90000,22.65000,23.00000,304000
11/17/2008,0000,22.80000,24.60000,22.75000,24.60000,497000
11/18/2008,0000,25.10000,25.15000,23.90000,24.45000,413000
11/19/2008,0000,24.45000,24.80000,23.80000,24.10000,119000
11/20/2008,0000,23.60000,23.90000,23.20000,23.20000,233000
11/21/2008,0000,22.80000,23.50000,22.40000,23.45000,149000
11/24/2008,0000,23.35000,24.70000,23.00000,24.70000,368000
11/25/2008,0000,26.00000,26.00000,24.40000,24.70000,165000
11/26/2008,0000,24.70000,25.00000,24.35000,24.40000,96000
11/27/2008,0000,24.80000,25.00000,24.60000,24.90000,207000
11/28/2008,0000,24.95000,25.10000,24.70000,24.90000,80000
12/01/2008,0000,25.00000,25.50000,24.80000,24.80000,152000
12/02/2008,0000,23.95000,25.30000,23.90000,24.70000,328000
12/03/2008,0000,24.80000,26.10000,24.40000,26.00000,702000
12/04/2008,0000,26.50000,26.50000,24.60000,24.90000,374000
12/05/2008,0000,24.90000,25.00000,24.00000,24.40000,267000
12/08/2008,0000,24.50000,25.00000,24.05000,24.85000,165000
12/09/2008,0000,25.35000,25.35000,24.35000,24.85000,227000
12/10/2008,0000,24.55000,25.00000,24.50000,25.00000,192000
12/11/2008,0000,24.95000,25.10000,24.60000,25.00000,207000
12/12/2008,0000,24.90000,26.20000,24.80000,25.00000,377000
12/15/2008,0000,25.50000,26.00000,25.20000,25.30000,175000
12/16/2008,0000,25.30000,25.75000,25.30000,25.40000,68000
12/17/2008,0000,25.70000,26.00000,25.35000,25.40000,94000
12/18/2008,0000,25.40000,25.80000,25.30000,25.75000,92000
12/19/2008,0000,25.20000,25.40000,25.20000,25.40000,66000
12/22/2008,0000,25.20000,25.50000,24.70000,24.85000,163000
12/23/2008,0000,24.50000,24.80000,23.90000,24.35000,142000
12/24/2008,0000,24.35000,24.35000,24.10000,24.30000,45000
12/25/2008,0000,24.30000,24.30000,24.05000,24.30000,49000
12/26/2008,0000,24.30000,24.30000,23.90000,24.15000,97000
12/29/2008,0000,24.15000,24.45000,24.00000,24.45000,60000
12/30/2008,0000,24.45000,24.75000,24.45000,24.75000,114000
12/31/2008,0000,24.75000,24.75000,24.45000,24.55000,68000
01/05/2009,0000,25.50000,25.50000,24.60000,24.85000,119000
01/06/2009,0000,24.50000,24.90000,24.50000,24.70000,55000
01/07/2009,0000,24.75000,25.50000,24.75000,25.35000,278000
01/08/2009,0000,25.20000,25.40000,24.35000,24.40000,115000
01/09/2009,0000,24.40000,24.95000,24.40000,24.95000,108000
01/12/2009,0000,25.40000,25.60000,25.00000,25.10000,195000
01/13/2009,0000,24.80000,25.10000,24.40000,25.00000,130000
01/14/2009,0000,24.80000,24.90000,24.45000,24.50000,153000
01/15/2009,0000,24.05000,24.50000,24.00000,24.50000,120000
01/16/2009,0000,25.00000,25.00000,24.10000,24.50000,92000
01/19/2009,0000,24.85000,24.85000,24.40000,24.55000,19000
01/20/2009,0000,24.80000,24.80000,24.10000,24.30000,51000
01/21/2009,0000,24.05000,24.30000,24.00000,24.20000,65000
02/02/2009,0000,24.45000,24.45000,23.80000,23.95000,50000
02/03/2009,0000,23.95000,24.55000,23.90000,24.55000,124000
02/04/2009,0000,24.55000,24.55000,24.00000,24.05000,70000
02/05/2009,0000,24.05000,24.25000,24.00000,24.15000,132000
02/06/2009,0000,24.35000,24.75000,24.25000,24.50000,121000
02/09/2009,0000,25.20000,26.20000,24.75000,26.10000,947000
02/10/2009,0000,26.40000,26.40000,25.15000,25.60000,276000
02/11/2009,0000,24.80000,25.30000,24.80000,25.05000,99000
02/12/2009,0000,25.50000,25.80000,25.25000,25.50000,300000
02/13/2009,0000,25.55000,26.10000,25.55000,25.80000,273000
02/16/2009,0000,26.05000,26.05000,25.80000,25.85000,200000
02/17/2009,0000,25.70000,25.70000,25.20000,25.60000,101000
02/18/2009,0000,25.05000,25.60000,25.05000,25.55000,85000
02/19/2009,0000,25.15000,25.30000,24.90000,25.00000,245000
02/20/2009,0000,25.00000,25.10000,24.95000,25.05000,34000
02/23/2009,0000,24.80000,24.80000,24.05000,24.60000,113000
02/24/2009,0000,24.40000,25.20000,24.30000,24.70000,43000
02/25/2009,0000,24.95000,24.95000,24.65000,24.90000,49000
02/26/2009,0000,24.80000,24.80000,24.00000,24.40000,379000
02/27/2009,0000,24.30000,24.40000,24.10000,24.20000,115000
03/02/2009,0000,24.10000,24.20000,24.00000,24.05000,178000
03/03/2009,0000,24.00000,24.20000,23.90000,24.10000,99000
03/04/2009,0000,24.10000,24.40000,24.10000,24.25000,68000
03/05/2009,0000,24.30000,24.70000,24.30000,24.70000,216000
03/06/2009,0000,24.50000,24.50000,24.20000,24.50000,131000
03/09/2009,0000,24.20000,24.60000,24.20000,24.45000,64000
03/10/2009,0000,24.45000,24.45000,24.05000,24.35000,410000
03/11/2009,0000,24.65000,24.65000,24.35000,24.45000,412000
03/12/2009,0000,24.45000,25.50000,24.45000,25.05000,484000
03/13/2009,0000,25.50000,25.50000,25.15000,25.30000,328000
03/16/2009,0000,26.35000,27.05000,26.05000,27.05000,1065000
03/17/2009,0000,27.70000,28.00000,27.10000,27.30000,790000
03/18/2009,0000,27.50000,27.70000,26.70000,26.80000,538000
03/19/2009,0000,26.80000,27.40000,26.60000,26.85000,538000
03/20/2009,0000,27.55000,28.10000,27.30000,27.35000,657000
03/23/2009,0000,27.55000,27.85000,27.35000,27.60000,299000
03/24/2009,0000,28.90000,29.00000,27.90000,27.95000,504000
03/25/2009,0000,27.95000,28.20000,27.70000,28.00000,464000
03/26/2009,0000,28.30000,28.70000,28.00000,28.50000,470000
03/27/2009,0000,28.50000,28.90000,28.10000,28.15000,537000
03/30/2009,0000,28.10000,28.15000,27.65000,27.85000,251000
03/31/2009,0000,27.75000,28.00000,27.60000,27.80000,438000
04/01/2009,0000,28.00000,28.40000,27.90000,28.25000,476000
04/02/2009,0000,28.50000,30.00000,28.35000,29.50000,1207000
04/03/2009,0000,29.80000,30.25000,29.30000,29.50000,903000
04/06/2009,0000,29.60000,29.95000,29.20000,29.50000,650000
04/07/2009,0000,29.25000,29.50000,29.00000,29.30000,596000
04/08/2009,0000,29.30000,29.45000,28.80000,29.00000,658000
04/09/2009,0000,29.00000,29.70000,29.00000,29.70000,385000
04/10/2009,0000,30.00000,30.25000,29.70000,30.00000,792000
04/13/2009,0000,30.30000,31.50000,30.30000,31.00000,778000
04/14/2009,0000,31.00000,31.15000,30.20000,30.55000,362000
04/15/2009,0000,30.80000,30.85000,30.10000,30.45000,270000
04/16/2009,0000,30.55000,31.10000,30.30000,30.30000,322000
04/17/2009,0000,30.95000,30.95000,29.00000,29.10000,805000
04/20/2009,0000,29.00000,29.50000,28.60000,29.40000,319000
04/21/2009,0000,28.60000,29.90000,28.60000,29.80000,203000
04/22/2009,0000,30.10000,31.20000,29.90000,30.80000,590000
04/23/2009,0000,31.40000,31.40000,30.40000,30.60000,194000
04/24/2009,0000,30.75000,31.00000,30.50000,30.60000,221000
04/27/2009,0000,30.60000,31.05000,30.20000,30.80000,810000
04/28/2009,0000,32.95000,32.95000,31.10000,31.30000,1395000
04/29/2009,0000,31.30000,31.30000,30.30000,30.85000,366000
04/30/2009,0000,31.30000,33.00000,31.30000,32.90000,1165000
05/04/2009,0000,33.50000,34.15000,33.00000,33.80000,1400000
05/05/2009,0000,34.15000,34.15000,32.30000,33.60000,544000
05/06/2009,0000,33.50000,33.80000,32.60000,33.60000,685000
05/07/2009,0000,33.70000,34.25000,33.60000,33.70000,572000
05/08/2009,0000,34.00000,34.00000,33.15000,33.50000,404000
05/11/2009,0000,33.50000,33.70000,32.80000,33.45000,541000
05/12/2009,0000,33.40000,33.40000,32.50000,32.75000,460000
05/13/2009,0000,32.50000,33.15000,32.50000,32.80000,451000
05/14/2009,0000,32.95000,32.95000,32.35000,32.60000,206000
05/15/2009,0000,33.10000,33.65000,32.80000,33.45000,440000
05/18/2009,0000,33.45000,33.45000,32.85000,33.15000,229000
05/19/2009,0000,33.45000,33.65000,32.95000,32.95000,297000
05/20/2009,0000,33.00000,33.30000,32.95000,33.05000,324000
05/21/2009,0000,33.10000,33.45000,32.85000,33.20000,401000
05/22/2009,0000,33.00000,33.50000,32.50000,33.30000,464000
05/25/2009,0000,33.70000,34.65000,33.50000,34.30000,604000
05/26/2009,0000,34.50000,34.70000,33.00000,33.00000,685000
05/27/2009,0000,33.30000,34.10000,33.20000,33.20000,493000
06/01/2009,0000,34.00000,35.50000,34.00000,35.30000,1447000
06/02/2009,0000,35.50000,37.75000,35.50000,37.00000,2605000
06/03/2009,0000,37.00000,37.00000,35.70000,35.80000,1083000
06/04/2009,0000,35.60000,35.80000,34.90000,35.40000,660000
06/05/2009,0000,35.50000,37.40000,35.50000,36.00000,949000
06/08/2009,0000,37.40000,37.40000,35.60000,35.70000,575000
06/09/2009,0000,35.70000,36.30000,34.90000,35.00000,656000
06/10/2009,0000,35.80000,36.30000,35.20000,35.80000,528000
06/11/2009,0000,35.80000,36.30000,35.30000,36.00000,536000
06/12/2009,0000,38.45000,38.45000,37.05000,37.40000,1035000
06/15/2009,0000,37.40000,37.50000,35.80000,35.85000,632000
06/16/2009,0000,35.30000,35.80000,34.50000,35.25000,634000
06/17/2009,0000,35.00000,35.80000,35.00000,35.40000,157000
06/18/2009,0000,35.80000,35.90000,35.20000,35.20000,124000
06/19/2009,0000,35.30000,35.70000,35.30000,35.55000,116000
06/22/2009,0000,35.50000,35.80000,35.25000,35.60000,185000
06/23/2009,0000,35.10000,35.50000,35.10000,35.30000,142000
06/24/2009,0000,35.50000,35.80000,35.20000,35.50000,277000
06/25/2009,0000,35.50000,35.90000,35.45000,35.70000,375000
06/26/2009,0000,36.00000,36.30000,35.80000,35.80000,418000
06/29/2009,0000,36.30000,36.70000,35.90000,36.10000,316000
06/30/2009,0000,36.50000,36.50000,35.75000,35.80000,248000
07/01/2009,0000,37.05000,37.05000,36.05000,36.40000,626000
07/02/2009,0000,36.60000,37.15000,36.35000,36.80000,499000
07/03/2009,0000,36.50000,37.10000,36.40000,36.60000,349000
07/06/2009,0000,36.50000,37.00000,36.50000,36.80000,211000
07/07/2009,0000,36.80000,37.20000,36.65000,37.10000,339000
07/08/2009,0000,37.00000,37.10000,36.80000,36.90000,388000
07/09/2009,0000,37.20000,37.30000,36.90000,37.25000,403000
07/10/2009,0000,37.90000,37.90000,37.30000,37.40000,383000
07/13/2009,0000,37.40000,37.50000,36.70000,36.80000,430000
07/14/2009,0000,37.00000,37.10000,36.90000,36.90000,912000
07/15/2009,0000,34.40000,34.80000,34.40000,34.70000,540000
07/16/2009,0000,35.00000,35.00000,34.40000,34.60000,373000
07/17/2009,0000,34.60000,34.80000,34.50000,34.60000,240000
07/20/2009,0000,34.60000,34.85000,34.50000,34.80000,356000
07/21/2009,0000,34.80000,34.90000,34.65000,34.70000,294000
07/22/2009,0000,34.60000,34.70000,34.40000,34.45000,398000
07/23/2009,0000,34.45000,34.45000,34.10000,34.40000,333000
07/24/2009,0000,34.60000,34.60000,33.90000,34.00000,746000
07/27/2009,0000,34.00000,34.40000,33.90000,33.95000,430000
07/28/2009,0000,34.00000,34.40000,34.00000,34.20000,702000
07/29/2009,0000,34.50000,34.65000,34.30000,34.65000,320000
07/30/2009,0000,34.70000,34.70000,34.20000,34.30000,279000
07/31/2009,0000,34.50000,35.30000,34.40000,34.80000,510000
08/03/2009,0000,35.20000,35.30000,34.80000,34.80000,322000
08/04/2009,0000,35.30000,36.50000,35.00000,35.20000,759000
08/05/2009,0000,36.00000,36.00000,34.50000,34.60000,446000
08/06/2009,0000,34.70000,34.70000,34.10000,34.30000,137000
08/10/2009,0000,34.50000,34.90000,34.30000,34.50000,214000
08/11/2009,0000,34.45000,34.60000,34.30000,34.40000,210000
08/12/2009,0000,34.30000,34.50000,34.10000,34.20000,179000
08/13/2009,0000,34.30000,34.50000,34.20000,34.30000,159000
08/14/2009,0000,34.40000,35.30000,34.40000,35.10000,296000
08/17/2009,0000,35.00000,35.35000,34.60000,34.90000,146000
08/18/2009,0000,34.50000,34.50000,34.20000,34.40000,161000
08/19/2009,0000,34.30000,34.60000,34.30000,34.55000,120000
08/20/2009,0000,34.50000,34.50000,33.90000,34.50000,348000
08/21/2009,0000,34.50000,34.60000,34.00000,34.55000,233000
08/24/2009,0000,35.00000,35.00000,34.10000,34.70000,114000
08/25/2009,0000,34.70000,34.90000,34.55000,34.70000,185000
08/26/2009,0000,35.70000,36.50000,35.40000,35.65000,1429000
08/27/2009,0000,35.80000,35.85000,35.20000,35.60000,443000
08/28/2009,0000,35.60000,35.80000,35.30000,35.40000,328000
08/31/2009,0000,36.00000,36.40000,35.80000,35.90000,549000
09/01/2009,0000,36.00000,36.25000,35.90000,36.10000,453000
09/02/2009,0000,35.80000,36.55000,35.60000,36.25000,680000
09/03/2009,0000,36.60000,37.35000,36.40000,37.00000,921000
09/04/2009,0000,37.45000,37.95000,37.20000,37.70000,1162000
09/07/2009,0000,37.90000,38.20000,37.50000,37.55000,643000
09/08/2009,0000,37.60000,37.80000,37.40000,37.45000,355000
09/09/2009,0000,37.45000,37.50000,37.00000,37.00000,260000
09/10/2009,0000,37.45000,37.50000,36.65000,36.70000,414000
09/11/2009,0000,36.80000,37.30000,36.80000,36.95000,150000
09/14/2009,0000,36.90000,37.20000,36.90000,36.95000,216000
09/15/2009,0000,37.10000,37.35000,37.00000,37.30000,211000
09/16/2009,0000,37.50000,37.50000,37.20000,37.30000,323000
09/17/2009,0000,37.50000,37.80000,37.30000,37.40000,275000
09/18/2009,0000,37.70000,37.70000,37.35000,37.60000,243000
09/21/2009,0000,37.90000,37.90000,37.15000,37.40000,271000
09/22/2009,0000,37.40000,37.60000,37.20000,37.25000,157000
09/23/2009,0000,37.50000,37.50000,36.90000,37.20000,312000
09/24/2009,0000,36.90000,37.20000,36.60000,36.80000,337000
09/25/2009,0000,36.80000,37.10000,36.60000,37.00000,104000
09/28/2009,0000,37.00000,37.20000,36.90000,37.05000,187000
09/29/2009,0000,37.20000,37.20000,37.00000,37.05000,158000
09/30/2009,0000,37.15000,37.50000,37.10000,37.50000,203000
10/01/2009,0000,37.45000,37.50000,37.15000,37.40000,164000
10/02/2009,0000,37.15000,37.40000,37.10000,37.40000,217000
10/05/2009,0000,37.40000,37.40000,37.20000,37.40000,104000
10/06/2009,0000,37.55000,37.55000,37.30000,37.40000,193000
10/07/2009,0000,37.70000,37.70000,37.40000,37.65000,177000
10/08/2009,0000,37.75000,37.90000,37.55000,37.55000,262000
10/09/2009,0000,37.70000,37.80000,37.60000,37.60000,132000
10/12/2009,0000,37.80000,38.10000,37.75000,38.10000,283000
10/13/2009,0000,38.10000,38.10000,37.85000,38.00000,333000
10/14/2009,0000,38.15000,39.80000,38.15000,39.55000,1372000
10/15/2009,0000,39.85000,39.90000,38.55000,39.20000,673000
10/16/2009,0000,39.50000,39.55000,38.85000,39.20000,213000
10/19/2009,0000,39.30000,40.25000,39.30000,40.00000,567000
10/20/2009,0000,40.10000,40.30000,39.10000,40.10000,430000
10/21/2009,0000,40.20000,40.20000,39.25000,39.60000,188000
10/22/2009,0000,39.60000,40.00000,39.20000,39.35000,334000
10/23/2009,0000,39.40000,39.95000,39.30000,39.40000,211000
10/26/2009,0000,40.00000,40.40000,39.40000,39.45000,439000
10/27/2009,0000,39.20000,39.45000,39.00000,39.20000,220000
10/28/2009,0000,38.50000,38.50000,37.65000,38.05000,818000
10/29/2009,0000,37.50000,37.65000,36.75000,37.40000,738000
10/30/2009,0000,37.40000,37.80000,37.10000,37.40000,343000
11/02/2009,0000,36.80000,37.20000,36.70000,37.05000,219000
11/03/2009,0000,37.05000,37.25000,36.60000,37.00000,294000
11/04/2009,0000,37.20000,37.30000,37.00000,37.30000,282000
11/05/2009,0000,37.40000,37.40000,36.90000,37.10000,196000
11/06/2009,0000,37.10000,37.45000,37.10000,37.40000,239000
11/09/2009,0000,37.80000,38.35000,37.45000,38.00000,363000
11/10/2009,0000,38.20000,38.40000,37.90000,38.05000,167000
11/11/2009,0000,38.05000,38.05000,37.80000,38.05000,155000
11/12/2009,0000,38.20000,38.20000,37.85000,37.90000,121000
11/13/2009,0000,37.80000,37.85000,37.55000,37.80000,101000
11/16/2009,0000,37.80000,38.00000,37.80000,38.00000,149000
11/17/2009,0000,38.30000,38.30000,38.00000,38.00000,194000
11/18/2009,0000,38.05000,38.20000,37.90000,38.10000,128000
11/19/2009,0000,38.20000,38.40000,38.10000,38.30000,176000
11/20/2009,0000,38.20000,38.20000,37.80000,37.90000,59000
11/23/2009,0000,38.00000,38.30000,37.90000,37.90000,169000
11/24/2009,0000,37.90000,38.40000,37.90000,38.00000,228000
11/25/2009,0000,38.00000,38.20000,37.75000,38.00000,118000
11/26/2009,0000,38.20000,38.20000,37.80000,37.85000,167000
11/27/2009,0000,37.80000,37.80000,37.10000,37.15000,559000
11/30/2009,0000,37.30000,37.65000,37.30000,37.50000,312000
12/01/2009,0000,37.50000,37.70000,37.40000,37.70000,51000
12/02/2009,0000,37.80000,38.10000,37.55000,37.90000,149000
12/03/2009,0000,37.90000,37.90000,37.20000,37.30000,78000
12/04/2009,0000,37.30000,37.40000,37.20000,37.30000,67000
12/07/2009,0000,37.20000,37.80000,37.20000,37.65000,55000
12/08/2009,0000,37.80000,37.90000,37.60000,37.60000,93000
12/09/2009,0000,37.40000,37.80000,37.20000,37.70000,138000
12/11/2009,0000,37.50000,37.60000,37.30000,37.55000,92000
12/14/2009,0000,37.65000,37.95000,37.60000,37.90000,165000
12/15/2009,0000,38.10000,38.40000,38.00000,38.00000,231000
12/16/2009,0000,38.40000,38.40000,37.50000,37.85000,86000
12/17/2009,0000,37.20000,38.00000,37.20000,37.40000,142000
12/18/2009,0000,37.40000,37.80000,37.20000,37.40000,67000
12/21/2009,0000,37.50000,37.75000,37.40000,37.45000,37000
12/22/2009,0000,37.70000,37.70000,37.40000,37.60000,59000
12/23/2009,0000,37.60000,37.70000,37.50000,37.70000,88000
12/25/2009,0000,38.00000,38.00000,37.60000,37.90000,64000
04/02/2007,0000,23.75000,25.35000,23.70000,25.35000,731000
04/03/2007,0000,25.35000,26.10000,25.35000,25.45000,931000
04/04/2007,0000,25.45000,25.50000,24.50000,24.65000,404000
04/09/2007,0000,24.50000,24.85000,24.10000,24.40000,306000
04/10/2007,0000,24.50000,24.70000,24.40000,24.70000,228000
04/11/2007,0000,25.30000,25.30000,24.80000,24.80000,403000
04/12/2007,0000,25.00000,25.00000,24.60000,24.60000,196000
04/13/2007,0000,24.60000,25.10000,24.50000,24.80000,389000
04/16/2007,0000,25.50000,25.50000,25.30000,25.30000,341000
04/17/2007,0000,25.50000,26.00000,25.15000,25.15000,484000
04/18/2007,0000,25.10000,25.30000,25.00000,25.20000,218000
04/19/2007,0000,25.40000,25.60000,24.90000,25.00000,212000
04/20/2007,0000,24.70000,24.95000,24.70000,24.95000,267000
04/23/2007,0000,25.20000,25.20000,24.85000,24.85000,168000
04/24/2007,0000,24.90000,25.20000,24.85000,25.00000,153000
04/25/2007,0000,25.00000,25.00000,24.85000,24.95000,84000
04/26/2007,0000,25.30000,26.45000,25.30000,26.45000,1151000
04/27/2007,0000,26.65000,26.65000,26.05000,26.10000,744000
04/30/2007,0000,26.10000,26.10000,25.50000,25.85000,268000
05/02/2007,0000,26.10000,26.30000,25.70000,25.75000,319000
05/03/2007,0000,25.80000,26.00000,24.85000,25.15000,270000
05/04/2007,0000,25.15000,26.00000,25.15000,25.70000,268000
05/07/2007,0000,26.00000,26.35000,25.80000,25.95000,405000
05/08/2007,0000,26.10000,26.25000,25.80000,25.80000,110000
05/09/2007,0000,25.85000,25.85000,25.40000,25.40000,112000
05/10/2007,0000,25.40000,25.60000,25.30000,25.45000,330000
05/11/2007,0000,25.60000,25.60000,25.35000,25.50000,82000
05/14/2007,0000,25.55000,25.55000,25.15000,25.30000,92000
05/15/2007,0000,25.30000,25.40000,25.20000,25.35000,114000
05/16/2007,0000,25.80000,26.20000,25.60000,25.70000,509000
05/17/2007,0000,25.80000,25.90000,25.60000,25.80000,297000
05/18/2007,0000,25.75000,25.80000,25.35000,25.35000,143000
05/21/2007,0000,25.50000,25.55000,25.30000,25.50000,217000
05/22/2007,0000,25.65000,25.65000,25.50000,25.65000,68000
05/23/2007,0000,25.65000,25.65000,25.10000,25.30000,213000
05/24/2007,0000,25.40000,25.45000,25.25000,25.30000,247000
05/25/2007,0000,25.30000,25.35000,25.15000,25.30000,150000
05/28/2007,0000,25.30000,25.40000,25.15000,25.25000,196000
05/29/2007,0000,25.30000,25.40000,25.25000,25.25000,277000
05/30/2007,0000,25.25000,25.45000,25.20000,25.25000,128000
05/31/2007,0000,25.45000,25.55000,25.35000,25.35000,117000
06/01/2007,0000,25.40000,25.40000,25.20000,25.35000,251000
06/04/2007,0000,25.40000,25.60000,25.35000,25.60000,291000
06/05/2007,0000,25.60000,25.60000,25.45000,25.50000,100000
06/06/2007,0000,25.50000,25.80000,25.35000,25.50000,211000
06/07/2007,0000,25.50000,25.75000,25.45000,25.75000,132000
06/08/2007,0000,25.50000,26.30000,25.50000,26.20000,432000
06/11/2007,0000,26.10000,26.70000,26.10000,26.40000,581000
06/12/2007,0000,26.50000,26.95000,26.50000,26.70000,348000
06/13/2007,0000,26.50000,26.65000,26.50000,26.50000,120000
06/14/2007,0000,26.60000,26.70000,26.40000,26.55000,434000
06/15/2007,0000,26.55000,26.55000,26.25000,26.35000,114000
06/20/2007,0000,26.35000,26.80000,26.35000,26.70000,402000
06/21/2007,0000,26.65000,27.10000,26.60000,26.80000,857000
06/22/2007,0000,27.00000,27.00000,26.45000,26.80000,522000
06/25/2007,0000,26.75000,26.95000,26.55000,26.90000,330000
06/26/2007,0000,26.90000,26.90000,26.55000,26.70000,285000
06/27/2007,0000,26.70000,26.95000,26.60000,26.95000,324000
06/28/2007,0000,27.15000,27.20000,26.95000,27.20000,300000
06/29/2007,0000,27.25000,29.10000,27.25000,28.80000,1396000
07/02/2007,0000,28.70000,28.75000,28.00000,28.40000,547000
07/03/2007,0000,28.05000,29.10000,28.05000,29.10000,702000
07/04/2007,0000,29.45000,29.70000,29.05000,29.60000,709000
07/05/2007,0000,29.70000,29.85000,29.10000,29.40000,541000
07/06/2007,0000,29.40000,29.40000,29.15000,29.30000,392000
07/09/2007,0000,29.75000,29.75000,28.90000,29.00000,626000
07/10/2007,0000,29.00000,29.00000,28.60000,28.95000,502000
07/11/2007,0000,29.00000,29.30000,28.70000,29.00000,429000
07/12/2007,0000,29.10000,29.35000,28.90000,29.20000,399000
07/13/2007,0000,29.55000,29.60000,29.25000,29.40000,925000
07/16/2007,0000,29.40000,31.45000,29.40000,31.15000,2175000
07/17/2007,0000,29.50000,31.10000,29.50000,30.50000,2446000
07/18/2007,0000,30.50000,32.60000,30.00000,32.45000,2182000
07/19/2007,0000,32.00000,32.00000,30.80000,30.80000,1187000
07/20/2007,0000,30.80000,30.80000,29.70000,29.70000,1047000
07/23/2007,0000,29.70000,29.70000,29.30000,29.50000,764000
07/24/2007,0000,29.50000,30.50000,29.50000,30.10000,908000
07/25/2007,0000,30.00000,30.00000,29.40000,29.55000,581000
07/26/2007,0000,29.80000,29.80000,29.00000,29.05000,559000
07/27/2007,0000,28.50000,28.85000,28.00000,28.00000,565000
07/30/2007,0000,28.00000,28.20000,27.20000,27.60000,527000
07/31/2007,0000,27.60000,28.40000,27.60000,28.00000,620000
08/01/2007,0000,28.50000,29.00000,28.10000,28.60000,953000
08/02/2007,0000,28.95000,28.95000,27.90000,28.20000,427000
08/03/2007,0000,28.50000,28.50000,28.00000,28.10000,148000
08/06/2007,0000,27.90000,27.90000,27.55000,27.80000,181000
08/07/2007,0000,28.00000,28.20000,27.50000,27.50000,248000
08/08/2007,0000,27.80000,27.85000,27.50000,27.80000,457000
08/09/2007,0000,28.10000,28.20000,27.70000,28.05000,495000
08/10/2007,0000,27.10000,27.75000,27.10000,27.50000,447000
08/13/2007,0000,27.60000,28.30000,27.00000,28.10000,567000
08/14/2007,0000,28.20000,28.20000,27.80000,27.80000,386000
08/15/2007,0000,27.60000,27.75000,27.15000,27.30000,327000
08/16/2007,0000,27.00000,27.10000,25.60000,25.60000,769000
08/17/2007,0000,25.50000,25.65000,24.10000,24.25000,441000
08/20/2007,0000,25.20000,25.90000,25.00000,25.90000,272000
08/21/2007,0000,26.40000,26.50000,25.70000,25.75000,286000
08/22/2007,0000,26.10000,26.45000,25.90000,26.45000,303000
08/23/2007,0000,26.60000,26.90000,26.60000,26.70000,405000
08/24/2007,0000,26.70000,26.95000,26.55000,26.90000,105000
08/27/2007,0000,27.10000,27.15000,26.90000,26.90000,173000
08/28/2007,0000,27.00000,27.00000,26.80000,26.90000,234000
08/29/2007,0000,26.70000,26.90000,26.50000,26.50000,367000
08/30/2007,0000,26.50000,27.10000,26.40000,26.60000,737000
08/31/2007,0000,26.70000,26.70000,26.10000,26.35000,547000
09/03/2007,0000,26.50000,26.75000,26.50000,26.50000,310000
09/04/2007,0000,26.50000,26.60000,26.25000,26.40000,197000
09/05/2007,0000,26.40000,26.40000,26.00000,26.00000,306000
09/06/2007,0000,25.65000,26.00000,25.65000,25.90000,260000
09/07/2007,0000,26.00000,26.00000,25.65000,25.75000,328000
09/10/2007,0000,25.40000,25.50000,25.30000,25.50000,310000
09/11/2007,0000,25.50000,25.75000,25.30000,25.60000,133000
09/12/2007,0000,25.80000,25.80000,25.60000,25.60000,163000
09/13/2007,0000,25.80000,26.15000,25.70000,25.95000,194000
09/14/2007,0000,26.10000,26.85000,26.10000,26.60000,300000
09/17/2007,0000,26.80000,27.60000,26.60000,26.85000,891000
09/19/2007,0000,27.50000,28.70000,27.20000,28.70000,1934000
09/20/2007,0000,29.50000,30.70000,28.65000,29.40000,4028000
09/21/2007,0000,30.10000,30.95000,29.45000,30.50000,2367000
09/26/2007,0000,31.20000,32.60000,31.20000,32.60000,3016000
09/27/2007,0000,33.50000,34.00000,31.70000,32.50000,2125000
09/28/2007,0000,32.30000,33.40000,31.55000,31.55000,1170000
10/01/2007,0000,33.80000,34.00000,32.80000,32.80000,1257000
10/02/2007,0000,32.80000,33.20000,31.80000,32.00000,1155000
10/03/2007,0000,32.00000,32.00000,30.50000,31.70000,993000
10/04/2007,0000,30.00000,31.40000,30.00000,30.35000,710000
10/05/2007,0000,30.50000,31.30000,30.35000,30.85000,660000
10/08/2007,0000,31.00000,31.20000,30.20000,30.20000,466000
10/09/2007,0000,30.05000,30.10000,29.05000,29.40000,743000
10/11/2007,0000,30.00000,30.50000,29.50000,30.10000,414000
10/12/2007,0000,30.20000,31.30000,29.60000,29.60000,536000
10/15/2007,0000,29.90000,29.90000,29.10000,29.30000,303000
10/16/2007,0000,29.05000,30.30000,29.05000,29.95000,575000
10/17/2007,0000,30.30000,30.30000,28.50000,29.50000,341000
10/18/2007,0000,29.40000,29.50000,29.00000,29.05000,321000
10/19/2007,0000,29.20000,29.35000,29.00000,29.05000,113000
10/22/2007,0000,28.50000,28.60000,28.10000,28.30000,274000
10/23/2007,0000,28.35000,28.90000,28.25000,28.45000,452000
10/24/2007,0000,29.10000,30.00000,28.75000,29.60000,560000
10/25/2007,0000,29.70000,30.50000,29.20000,29.85000,350000
10/26/2007,0000,30.45000,30.45000,29.40000,29.50000,219000
10/29/2007,0000,29.90000,29.95000,29.60000,29.80000,268000
10/30/2007,0000,30.00000,30.00000,29.20000,29.55000,211000
10/31/2007,0000,29.55000,29.55000,29.00000,29.10000,186000
11/01/2007,0000,29.50000,29.75000,28.80000,29.00000,259000
11/02/2007,0000,29.00000,29.10000,28.65000,28.90000,170000
11/05/2007,0000,29.00000,29.85000,29.00000,29.60000,335000
11/06/2007,0000,29.80000,30.00000,29.10000,29.95000,240000
11/07/2007,0000,30.70000,30.70000,29.60000,30.10000,428000
11/08/2007,0000,29.50000,29.50000,28.30000,28.50000,579000
11/09/2007,0000,27.85000,28.50000,27.70000,27.95000,1002000
11/12/2007,0000,27.00000,28.30000,27.00000,27.40000,277000
11/13/2007,0000,27.90000,28.40000,27.90000,28.00000,241000
11/14/2007,0000,28.85000,28.85000,27.85000,28.00000,546000
11/15/2007,0000,28.20000,28.50000,28.00000,28.05000,270000
11/16/2007,0000,28.40000,28.70000,27.90000,28.00000,353000
11/19/2007,0000,28.00000,28.10000,27.80000,27.80000,138000
11/20/2007,0000,27.25000,28.50000,27.25000,28.50000,229000
11/21/2007,0000,28.50000,28.50000,27.80000,28.20000,156000
11/22/2007,0000,28.00000,28.30000,27.80000,27.80000,132000
11/23/2007,0000,27.90000,27.90000,27.00000,27.65000,229000
11/26/2007,0000,27.65000,28.10000,27.50000,27.75000,142000
11/27/2007,0000,27.00000,28.00000,27.00000,27.75000,117000
11/28/2007,0000,27.75000,27.85000,27.60000,27.65000,65000
11/29/2007,0000,28.00000,28.35000,27.70000,27.70000,99000
11/30/2007,0000,28.20000,28.40000,28.15000,28.20000,137000
12/03/2007,0000,28.70000,28.70000,28.30000,28.50000,141000
12/04/2007,0000,28.40000,28.40000,28.15000,28.40000,151000
12/05/2007,0000,28.60000,28.60000,28.20000,28.45000,82000
12/06/2007,0000,28.60000,28.65000,28.35000,28.50000,93000
12/07/2007,0000,28.70000,28.70000,28.50000,28.70000,80000
12/10/2007,0000,28.70000,29.25000,28.70000,28.80000,212000
12/11/2007,0000,29.10000,29.50000,29.05000,29.30000,140000
12/12/2007,0000,29.30000,29.50000,29.10000,29.20000,206000
12/13/2007,0000,29.50000,29.60000,28.80000,29.00000,249000
12/14/2007,0000,29.00000,29.00000,27.60000,29.00000,271000
12/17/2007,0000,28.65000,28.70000,27.80000,27.80000,175000
12/18/2007,0000,27.50000,27.60000,27.00000,27.55000,295000
12/19/2007,0000,27.90000,28.80000,27.55000,28.10000,153000
12/20/2007,0000,28.35000,28.50000,27.80000,27.80000,55000
12/21/2007,0000,27.60000,28.00000,27.60000,27.60000,66000
12/24/2007,0000,28.00000,28.10000,27.65000,27.95000,114000
12/25/2007,0000,28.00000,29.00000,28.00000,29.00000,399000
12/26/2007,0000,28.95000,29.00000,28.40000,28.60000,138000
12/27/2007,0000,28.80000,28.95000,28.50000,28.80000,227000
12/28/2007,0000,28.70000,28.80000,28.35000,28.60000,320000
12/31/2007,0000,29.00000,29.55000,28.90000,29.15000,225000
01/02/2008,0000,29.20000,29.70000,28.75000,29.00000,524000
01/03/2008,0000,29.00000,31.00000,29.00000,31.00000,2073000
01/04/2008,0000,31.15000,32.90000,31.15000,32.00000,3407000
01/07/2008,0000,31.50000,32.90000,30.20000,30.50000,1658000
01/08/2008,0000,30.80000,31.10000,29.35000,29.80000,1430000
01/09/2008,0000,29.80000,30.45000,29.80000,30.10000,585000
01/10/2008,0000,31.50000,32.20000,31.00000,31.75000,3015000
01/11/2008,0000,31.55000,31.60000,30.55000,30.90000,1104000
01/14/2008,0000,31.50000,32.00000,30.50000,31.25000,861000
01/15/2008,0000,31.25000,32.00000,30.80000,31.05000,1802000
01/16/2008,0000,31.05000,31.05000,29.85000,29.85000,821000
01/17/2008,0000,29.70000,30.40000,28.80000,29.45000,697000
01/18/2008,0000,29.10000,29.35000,28.85000,29.15000,471000
01/21/2008,0000,29.50000,30.30000,29.50000,29.85000,320000
01/22/2008,0000,28.20000,29.20000,28.15000,28.25000,999000
01/23/2008,0000,28.55000,29.20000,28.00000,28.30000,535000
01/24/2008,0000,29.10000,29.10000,27.85000,28.30000,261000
01/25/2008,0000,28.50000,29.00000,28.50000,29.00000,185000
01/28/2008,0000,28.80000,28.95000,28.20000,28.20000,153000
01/29/2008,0000,28.35000,28.90000,28.00000,28.30000,253000
01/30/2008,0000,28.30000,28.55000,28.10000,28.35000,226000
01/31/2008,0000,28.35000,28.50000,28.20000,28.30000,84000
02/01/2008,0000,28.50000,29.70000,28.50000,29.60000,365000
02/12/2008,0000,29.60000,30.25000,29.60000,29.85000,233000
02/13/2008,0000,30.00000,30.00000,29.25000,29.50000,154000
02/14/2008,0000,30.50000,30.60000,30.00000,30.30000,417000
02/15/2008,0000,30.40000,30.80000,29.85000,30.00000,281000
02/18/2008,0000,30.80000,31.45000,30.80000,31.15000,950000
02/19/2008,0000,31.45000,31.70000,30.85000,31.15000,734000
02/20/2008,0000,31.60000,31.65000,30.45000,31.00000,370000
02/21/2008,0000,31.10000,31.20000,30.60000,30.70000,448000
02/22/2008,0000,30.70000,31.10000,30.50000,30.90000,332000
02/25/2008,0000,31.60000,32.05000,31.20000,31.80000,1149000
02/26/2008,0000,32.40000,32.70000,31.60000,31.70000,778000
02/27/2008,0000,32.00000,33.50000,31.90000,33.50000,2737000
02/29/2008,0000,33.80000,35.00000,33.05000,34.60000,3172000
03/03/2008,0000,34.40000,37.00000,33.60000,36.45000,3952000
03/04/2008,0000,37.10000,38.50000,36.00000,36.70000,2936000
03/05/2008,0000,36.00000,38.60000,35.90000,38.05000,3247000
03/06/2008,0000,38.75000,39.00000,36.60000,37.00000,2061000
03/07/2008,0000,36.00000,37.50000,35.10000,36.10000,1383000
03/10/2008,0000,35.60000,36.00000,34.60000,35.60000,867000
03/11/2008,0000,34.60000,37.10000,34.60000,37.10000,1382000
03/12/2008,0000,38.00000,38.00000,36.75000,37.20000,780000
03/13/2008,0000,37.00000,37.00000,35.65000,35.70000,488000
03/14/2008,0000,36.00000,36.50000,34.80000,35.20000,376000
03/17/2008,0000,34.40000,34.85000,34.05000,34.30000,400000
03/18/2008,0000,34.30000,34.30000,33.60000,34.20000,287000
03/19/2008,0000,34.60000,35.10000,34.40000,34.40000,424000
03/20/2008,0000,33.90000,34.95000,33.50000,34.00000,510000
03/21/2008,0000,33.90000,34.65000,32.90000,34.00000,1427000
03/24/2008,0000,34.50000,35.90000,34.20000,35.80000,1362000
03/25/2008,0000,36.10000,37.25000,35.40000,36.60000,1535000
03/26/2008,0000,36.60000,38.00000,36.60000,37.50000,1501000
03/27/2008,0000,37.90000,38.50000,37.50000,38.20000,1605000
03/28/2008,0000,38.20000,38.20000,37.60000,38.20000,607000
03/31/2008,0000,38.20000,38.20000,37.20000,38.10000,319000
04/01/2008,0000,37.50000,37.60000,36.50000,36.55000,400000
04/02/2008,0000,36.00000,36.55000,34.65000,36.50000,658000
04/03/2008,0000,36.00000,36.45000,35.85000,36.25000,175000
04/07/2008,0000,36.05000,37.00000,36.05000,36.90000,331000
04/08/2008,0000,37.00000,37.20000,36.70000,36.70000,259000
04/09/2008,0000,36.70000,38.50000,36.50000,37.70000,862000
04/10/2008,0000,38.00000,38.80000,38.00000,38.60000,837000
04/11/2008,0000,38.90000,39.55000,38.70000,39.30000,1037000
04/14/2008,0000,39.30000,39.40000,38.60000,38.90000,708000
04/15/2008,0000,39.10000,39.25000,38.50000,38.80000,585000
04/16/2008,0000,39.00000,39.10000,38.20000,38.90000,453000
04/17/2008,0000,39.15000,39.35000,38.50000,38.80000,810000
04/18/2008,0000,38.90000,41.45000,38.70000,41.00000,1216000
04/21/2008,0000,41.70000,42.30000,39.80000,39.80000,1122000
04/22/2008,0000,40.00000,41.00000,39.50000,40.85000,809000
04/23/2008,0000,41.00000,42.00000,41.00000,41.00000,851000
04/24/2008,0000,41.20000,43.00000,41.20000,42.40000,1059000
04/25/2008,0000,45.00000,45.00000,41.60000,42.50000,2389000
04/28/2008,0000,43.00000,43.50000,40.95000,41.55000,952000
04/29/2008,0000,41.20000,41.95000,40.30000,41.00000,1255000
04/30/2008,0000,41.00000,41.90000,39.60000,40.30000,1243000
05/02/2008,0000,40.90000,42.40000,40.35000,41.30000,2207000
05/05/2008,0000,41.30000,44.15000,41.00000,44.15000,4014000
05/06/2008,0000,43.80000,44.15000,41.35000,41.90000,1653000
05/07/2008,0000,41.95000,43.70000,41.50000,42.60000,1657000
05/08/2008,0000,42.60000,42.95000,42.00000,42.20000,369000
05/09/2008,0000,42.50000,42.95000,40.90000,41.50000,1243000
05/12/2008,0000,41.50000,42.00000,41.50000,41.65000,481000
05/13/2008,0000,42.45000,42.65000,42.00000,42.50000,645000
05/14/2008,0000,42.80000,44.00000,42.50000,43.70000,1218000
05/15/2008,0000,43.70000,44.20000,42.85000,43.00000,1229000
05/16/2008,0000,43.10000,43.45000,42.90000,43.00000,805000
05/19/2008,0000,43.00000,43.60000,42.55000,43.00000,892000
05/20/2008,0000,43.50000,45.30000,43.05000,43.30000,1887000
05/21/2008,0000,43.60000,45.40000,43.55000,45.30000,1688000
05/22/2008,0000,45.10000,46.40000,44.15000,46.15000,1681000
05/23/2008,0000,46.20000,48.35000,46.20000,47.20000,1848000
05/26/2008,0000,47.20000,47.20000,43.90000,43.90000,619000
05/27/2008,0000,43.40000,43.90000,42.80000,43.00000,645000
05/28/2008,0000,43.30000,44.60000,43.00000,43.00000,358000
05/29/2008,0000,44.00000,44.00000,42.00000,42.30000,486000
05/30/2008,0000,42.50000,42.80000,40.00000,40.90000,711000
06/02/2008,0000,40.50000,41.50000,40.50000,41.10000,403000
06/03/2008,0000,41.10000,42.90000,41.00000,42.00000,552000
06/04/2008,0000,42.30000,42.30000,41.50000,42.00000,118000
06/05/2008,0000,42.20000,42.20000,41.50000,41.90000,127000
06/06/2008,0000,42.00000,43.00000,41.90000,42.20000,305000
06/10/2008,0000,43.50000,44.20000,42.90000,43.20000,373000
06/11/2008,0000,43.20000,43.20000,41.75000,41.80000,155000
06/12/2008,0000,40.00000,42.80000,40.00000,40.50000,347000
06/13/2008,0000,40.60000,41.40000,40.60000,41.00000,239000
06/16/2008,0000,42.10000,43.50000,41.75000,43.00000,447000
06/17/2008,0000,44.00000,45.65000,43.85000,45.45000,1435000
06/18/2008,0000,46.00000,46.00000,44.60000,45.90000,769000
06/19/2008,0000,45.00000,45.90000,44.60000,44.70000,260000
06/20/2008,0000,44.65000,44.90000,42.20000,42.30000,377000
06/23/2008,0000,41.10000,41.90000,40.10000,41.40000,350000
06/24/2008,0000,40.50000,41.50000,40.10000,40.50000,456000
06/25/2008,0000,40.90000,41.00000,39.80000,40.90000,390000
06/26/2008,0000,41.40000,42.40000,41.00000,42.10000,249000
06/27/2008,0000,40.85000,41.50000,40.50000,41.40000,387000
06/30/2008,0000,41.90000,41.90000,40.50000,41.30000,160000
07/01/2008,0000,41.30000,41.30000,38.45000,38.60000,559000
07/02/2008,0000,39.50000,39.50000,37.80000,38.00000,540000
07/03/2008,0000,36.50000,38.10000,35.35000,38.10000,1354000
07/04/2008,0000,38.30000,38.40000,36.15000,36.15000,789000
07/07/2008,0000,36.00000,37.50000,35.45000,37.00000,805000
07/08/2008,0000,36.50000,36.95000,35.55000,36.50000,637000
07/09/2008,0000,36.50000,37.40000,35.70000,35.80000,446000
07/10/2008,0000,36.00000,37.55000,36.00000,37.55000,519000
07/11/2008,0000,37.95000,39.40000,37.95000,39.00000,556000
07/14/2008,0000,38.80000,39.50000,38.15000,38.30000,703000
07/15/2008,0000,38.30000,38.80000,37.80000,38.35000,541000
07/16/2008,0000,36.60000,36.60000,35.70000,36.30000,507000
07/17/2008,0000,37.00000,37.00000,36.10000,36.30000,325000
07/18/2008,0000,36.50000,37.50000,36.20000,36.50000,433000
07/21/2008,0000,36.90000,37.20000,36.00000,36.40000,272000
07/22/2008,0000,36.30000,36.30000,35.70000,35.80000,216000
07/23/2008,0000,35.80000,38.00000,35.75000,36.50000,565000
07/24/2008,0000,36.60000,36.90000,35.50000,36.20000,588000
07/25/2008,0000,36.20000,37.80000,36.00000,37.80000,395000
07/29/2008,0000,37.10000,37.70000,36.95000,37.25000,159000
07/30/2008,0000,38.00000,38.00000,37.30000,37.40000,213000
07/31/2008,0000,37.40000,37.70000,36.55000,36.60000,133000
08/01/2008,0000,36.40000,36.40000,36.00000,36.15000,174000
08/04/2008,0000,36.15000,37.00000,36.00000,36.90000,252000
08/05/2008,0000,36.80000,36.90000,35.80000,36.90000,169000
08/06/2008,0000,35.80000,36.90000,35.00000,36.90000,330000
08/07/2008,0000,36.40000,36.50000,35.80000,35.90000,88000
08/08/2008,0000,35.90000,36.50000,35.50000,36.00000,142000
08/11/2008,0000,36.00000,36.40000,34.80000,35.00000,100000
08/12/2008,0000,32.55000,33.50000,32.55000,32.80000,559000
08/13/2008,0000,31.80000,31.90000,30.60000,31.10000,712000
08/14/2008,0000,31.50000,32.40000,31.50000,32.40000,919000
08/15/2008,0000,32.60000,32.60000,31.30000,31.55000,579000
08/18/2008,0000,30.80000,31.25000,30.50000,30.70000,178000
08/19/2008,0000,30.50000,31.90000,30.20000,31.00000,393000
08/20/2008,0000,31.80000,32.80000,31.00000,32.50000,376000
08/21/2008,0000,32.70000,32.70000,31.70000,31.80000,314000
08/22/2008,0000,32.00000,32.60000,31.50000,32.00000,377000
08/25/2008,0000,32.10000,32.40000,31.90000,32.25000,203000
08/26/2008,0000,32.25000,32.25000,31.50000,31.70000,143000
08/27/2008,0000,31.70000,32.20000,31.60000,31.60000,115000
08/28/2008,0000,31.90000,32.00000,31.70000,32.00000,154000
08/29/2008,0000,32.20000,32.40000,32.00000,32.05000,151000
09/01/2008,0000,32.00000,32.30000,32.00000,32.05000,74000
09/02/2008,0000,32.10000,32.10000,31.20000,31.25000,85000
09/03/2008,0000,31.25000,31.60000,30.00000,30.00000,177000
09/04/2008,0000,29.50000,30.00000,28.80000,28.80000,168000
09/05/2008,0000,27.80000,29.70000,27.80000,28.25000,164000
09/08/2008,0000,29.00000,30.20000,29.00000,29.35000,121000
09/09/2008,0000,29.05000,29.05000,28.50000,28.50000,70000
09/10/2008,0000,28.60000,29.20000,28.60000,29.00000,26000
09/11/2008,0000,29.40000,29.40000,28.20000,28.35000,60000
09/12/2008,0000,28.50000,29.00000,28.40000,29.00000,66000
09/15/2008,0000,29.05000,29.05000,27.50000,28.40000,124000
09/16/2008,0000,26.50000,27.40000,26.45000,26.90000,280000
09/17/2008,0000,27.00000,27.50000,25.30000,25.50000,346000
09/18/2008,0000,24.55000,24.55000,23.75000,23.75000,324000
09/19/2008,0000,24.00000,25.10000,24.00000,24.60000,518000
09/22/2008,0000,24.80000,25.25000,24.00000,24.60000,339000
09/23/2008,0000,24.60000,25.90000,24.25000,25.80000,381000
09/24/2008,0000,25.80000,25.80000,24.30000,25.30000,632000
09/25/2008,0000,25.00000,25.60000,24.50000,25.10000,209000
09/26/2008,0000,25.40000,25.40000,24.30000,24.30000,288000
09/30/2008,0000,22.60000,23.60000,22.60000,23.60000,294000
10/01/2008,0000,23.90000,24.60000,23.20000,23.35000,374000
10/02/2008,0000,23.40000,23.70000,23.10000,23.10000,182000
10/03/2008,0000,23.10000,23.10000,21.50000,22.25000,832000
10/06/2008,0000,22.00000,22.00000,21.25000,21.55000,359000
10/07/2008,0000,21.00000,22.00000,21.00000,21.70000,181000
10/08/2008,0000,21.50000,21.90000,21.30000,21.35000,193000
10/09/2008,0000,21.60000,22.20000,21.25000,21.65000,249000
10/13/2008,0000,21.00000,21.45000,20.90000,21.15000,364000
10/14/2008,0000,22.60000,22.60000,22.10000,22.60000,270000
10/15/2008,0000,22.50000,22.75000,22.00000,22.70000,258000
10/16/2008,0000,22.10000,22.30000,21.95000,22.20000,212000
10/17/2008,0000,22.45000,22.50000,22.20000,22.50000,161000
10/20/2008,0000,22.50000,22.70000,22.20000,22.70000,204000
10/21/2008,0000,23.50000,23.70000,23.15000,23.50000,150000
10/22/2008,0000,23.30000,23.90000,23.20000,23.30000,184000
10/23/2008,0000,22.70000,23.00000,22.50000,22.50000,132000
10/24/2008,0000,22.50000,22.50000,21.75000,21.75000,164000
10/27/2008,0000,20.25000,21.50000,20.25000,20.50000,183000
10/28/2008,0000,20.00000,21.90000,20.00000,21.90000,148000
10/29/2008,0000,23.40000,23.40000,22.50000,22.95000,269000
10/30/2008,0000,22.60000,24.55000,22.60000,24.55000,307000
10/31/2008,0000,25.00000,25.40000,24.55000,25.20000,219000
11/03/2008,0000,25.20000,25.20000,24.60000,24.70000,286000
11/04/2008,0000,24.30000,24.85000,24.00000,24.70000,232000
11/05/2008,0000,25.15000,26.40000,25.00000,26.00000,458000
11/06/2008,0000,25.00000,25.40000,24.70000,24.70000,228000
11/07/2008,0000,23.30000,26.00000,23.30000,25.80000,176000
11/10/2008,0000,25.80000,26.60000,24.60000,25.80000,228000
11/11/2008,0000,25.70000,25.70000,24.65000,24.80000,271000
11/12/2008,0000,24.50000,25.00000,24.45000,24.45000,101000
11/13/2008,0000,23.90000,24.10000,22.90000,23.20000,330000
11/14/2008,0000,23.85000,23.90000,22.65000,23.00000,304000
11/17/2008,0000,22.80000,24.60000,22.75000,24.60000,497000
11/18/2008,0000,25.10000,25.15000,23.90000,24.45000,413000
11/19/2008,0000,24.45000,24.80000,23.80000,24.10000,119000
11/20/2008,0000,23.60000,23.90000,23.20000,23.20000,233000
11/21/2008,0000,22.80000,23.50000,22.40000,23.45000,149000
11/24/2008,0000,23.35000,24.70000,23.00000,24.70000,368000
11/25/2008,0000,26.00000,26.00000,24.40000,24.70000,165000
11/26/2008,0000,24.70000,25.00000,24.35000,24.40000,96000
11/27/2008,0000,24.80000,25.00000,24.60000,24.90000,207000
11/28/2008,0000,24.95000,25.10000,24.70000,24.90000,80000
12/01/2008,0000,25.00000,25.50000,24.80000,24.80000,152000
12/02/2008,0000,23.95000,25.30000,23.90000,24.70000,328000
12/03/2008,0000,24.80000,26.10000,24.40000,26.00000,702000
12/04/2008,0000,26.50000,26.50000,24.60000,24.90000,374000
12/05/2008,0000,24.90000,25.00000,24.00000,24.40000,267000
12/08/2008,0000,24.50000,25.00000,24.05000,24.85000,165000
12/09/2008,0000,25.35000,25.35000,24.35000,24.85000,227000
12/10/2008,0000,24.55000,25.00000,24.50000,25.00000,192000
12/11/2008,0000,24.95000,25.10000,24.60000,25.00000,207000
12/12/2008,0000,24.90000,26.20000,24.80000,25.00000,377000
12/15/2008,0000,25.50000,26.00000,25.20000,25.30000,175000
12/16/2008,0000,25.30000,25.75000,25.30000,25.40000,68000
12/17/2008,0000,25.70000,26.00000,25.35000,25.40000,94000
12/18/2008,0000,25.40000,25.80000,25.30000,25.75000,92000
12/19/2008,0000,25.20000,25.40000,25.20000,25.40000,66000
12/22/2008,0000,25.20000,25.50000,24.70000,24.85000,163000
12/23/2008,0000,24.50000,24.80000,23.90000,24.35000,142000
12/24/2008,0000,24.35000,24.35000,24.10000,24.30000,45000
12/25/2008,0000,24.30000,24.30000,24.05000,24.30000,49000
12/26/2008,0000,24.30000,24.30000,23.90000,24.15000,97000
12/29/2008,0000,24.15000,24.45000,24.00000,24.45000,60000
12/30/2008,0000,24.45000,24.75000,24.45000,24.75000,114000
12/31/2008,0000,24.75000,24.75000,24.45000,24.55000,68000
01/05/2009,0000,25.50000,25.50000,24.60000,24.85000,119000
01/06/2009,0000,24.50000,24.90000,24.50000,24.70000,55000
01/07/2009,0000,24.75000,25.50000,24.75000,25.35000,278000
01/08/2009,0000,25.20000,25.40000,24.35000,24.40000,115000
01/09/2009,0000,24.40000,24.95000,24.40000,24.95000,108000
01/12/2009,0000,25.40000,25.60000,25.00000,25.10000,195000
01/13/2009,0000,24.80000,25.10000,24.40000,25.00000,130000
01/14/2009,0000,24.80000,24.90000,24.45000,24.50000,153000
01/15/2009,0000,24.05000,24.50000,24.00000,24.50000,120000
01/16/2009,0000,25.00000,25.00000,24.10000,24.50000,92000
01/19/2009,0000,24.85000,24.85000,24.40000,24.55000,19000
01/20/2009,0000,24.80000,24.80000,24.10000,24.30000,51000
01/21/2009,0000,24.05000,24.30000,24.00000,24.20000,65000
02/02/2009,0000,24.45000,24.45000,23.80000,23.95000,50000
02/03/2009,0000,23.95000,24.55000,23.90000,24.55000,124000
02/04/2009,0000,24.55000,24.55000,24.00000,24.05000,70000
02/05/2009,0000,24.05000,24.25000,24.00000,24.15000,132000
02/06/2009,0000,24.35000,24.75000,24.25000,24.50000,121000
02/09/2009,0000,25.20000,26.20000,24.75000,26.10000,947000
02/10/2009,0000,26.40000,26.40000,25.15000,25.60000,276000
02/11/2009,0000,24.80000,25.30000,24.80000,25.05000,99000
02/12/2009,0000,25.50000,25.80000,25.25000,25.50000,300000
02/13/2009,0000,25.55000,26.10000,25.55000,25.80000,273000
02/16/2009,0000,26.05000,26.05000,25.80000,25.85000,200000
02/17/2009,0000,25.70000,25.70000,25.20000,25.60000,101000
02/18/2009,0000,25.05000,25.60000,25.05000,25.55000,85000
02/19/2009,0000,25.15000,25.30000,24.90000,25.00000,245000
02/20/2009,0000,25.00000,25.10000,24.95000,25.05000,34000
02/23/2009,0000,24.80000,24.80000,24.05000,24.60000,113000
02/24/2009,0000,24.40000,25.20000,24.30000,24.70000,43000
02/25/2009,0000,24.95000,24.95000,24.65000,24.90000,49000
02/26/2009,0000,24.80000,24.80000,24.00000,24.40000,379000
02/27/2009,0000,24.30000,24.40000,24.10000,24.20000,115000
03/02/2009,0000,24.10000,24.20000,24.00000,24.05000,178000
03/03/2009,0000,24.00000,24.20000,23.90000,24.10000,99000
03/04/2009,0000,24.10000,24.40000,24.10000,24.25000,68000
03/05/2009,0000,24.30000,24.70000,24.30000,24.70000,216000
03/06/2009,0000,24.50000,24.50000,24.20000,24.50000,131000
03/09/2009,0000,24.20000,24.60000,24.20000,24.45000,64000
03/10/2009,0000,24.45000,24.45000,24.05000,24.35000,410000
03/11/2009,0000,24.65000,24.65000,24.35000,24.45000,412000
03/12/2009,0000,24.45000,25.50000,24.45000,25.05000,484000
03/13/2009,0000,25.50000,25.50000,25.15000,25.30000,328000
03/16/2009,0000,26.35000,27.05000,26.05000,27.05000,1065000
03/17/2009,0000,27.70000,28.00000,27.10000,27.30000,790000
03/18/2009,0000,27.50000,27.70000,26.70000,26.80000,538000
03/19/2009,0000,26.80000,27.40000,26.60000,26.85000,538000
03/20/2009,0000,27.55000,28.10000,27.30000,27.35000,657000
03/23/2009,0000,27.55000,27.85000,27.35000,27.60000,299000
03/24/2009,0000,28.90000,29.00000,27.90000,27.95000,504000
03/25/2009,0000,27.95000,28.20000,27.70000,28.00000,464000
03/26/2009,0000,28.30000,28.70000,28.00000,28.50000,470000
03/27/2009,0000,28.50000,28.90000,28.10000,28.15000,537000
03/30/2009,0000,28.10000,28.15000,27.65000,27.85000,251000
03/31/2009,0000,27.75000,28.00000,27.60000,27.80000,438000
04/01/2009,0000,28.00000,28.40000,27.90000,28.25000,476000
04/02/2009,0000,28.50000,30.00000,28.35000,29.50000,1207000
04/03/2009,0000,29.80000,30.25000,29.30000,29.50000,903000
04/06/2009,0000,29.60000,29.95000,29.20000,29.50000,650000
04/07/2009,0000,29.25000,29.50000,29.00000,29.30000,596000
04/08/2009,0000,29.30000,29.45000,28.80000,29.00000,658000
04/09/2009,0000,29.00000,29.70000,29.00000,29.70000,385000
04/10/2009,0000,30.00000,30.25000,29.70000,30.00000,792000
04/13/2009,0000,30.30000,31.50000,30.30000,31.00000,778000
04/14/2009,0000,31.00000,31.15000,30.20000,30.55000,362000
04/15/2009,0000,30.80000,30.85000,30.10000,30.45000,270000
04/16/2009,0000,30.55000,31.10000,30.30000,30.30000,322000
04/17/2009,0000,30.95000,30.95000,29.00000,29.10000,805000
04/20/2009,0000,29.00000,29.50000,28.60000,29.40000,319000
04/21/2009,0000,28.60000,29.90000,28.60000,29.80000,203000
04/22/2009,0000,30.10000,31.20000,29.90000,30.80000,590000
04/23/2009,0000,31.40000,31.40000,30.40000,30.60000,194000
04/24/2009,0000,30.75000,31.00000,30.50000,30.60000,221000
04/27/2009,0000,30.60000,31.05000,30.20000,30.80000,810000
04/28/2009,0000,32.95000,32.95000,31.10000,31.30000,1395000
04/29/2009,0000,31.30000,31.30000,30.30000,30.85000,366000
04/30/2009,0000,31.30000,33.00000,31.30000,32.90000,1165000
05/04/2009,0000,33.50000,34.15000,33.00000,33.80000,1400000
05/05/2009,0000,34.15000,34.15000,32.30000,33.60000,544000
05/06/2009,0000,33.50000,33.80000,32.60000,33.60000,685000
05/07/2009,0000,33.70000,34.25000,33.60000,33.70000,572000
05/08/2009,0000,34.00000,34.00000,33.15000,33.50000,404000
05/11/2009,0000,33.50000,33.70000,32.80000,33.45000,541000
05/12/2009,0000,33.40000,33.40000,32.50000,32.75000,460000
05/13/2009,0000,32.50000,33.15000,32.50000,32.80000,451000
05/14/2009,0000,32.95000,32.95000,32.35000,32.60000,206000
05/15/2009,0000,33.10000,33.65000,32.80000,33.45000,440000
05/18/2009,0000,33.45000,33.45000,32.85000,33.15000,229000
05/19/2009,0000,33.45000,33.65000,32.95000,32.95000,297000
05/20/2009,0000,33.00000,33.30000,32.95000,33.05000,324000
05/21/2009,0000,33.10000,33.45000,32.85000,33.20000,401000
05/22/2009,0000,33.00000,33.50000,32.50000,33.30000,464000
05/25/2009,0000,33.70000,34.65000,33.50000,34.30000,604000
05/26/2009,0000,34.50000,34.70000,33.00000,33.00000,685000
05/27/2009,0000,33.30000,34.10000,33.20000,33.20000,493000
06/01/2009,0000,34.00000,35.50000,34.00000,35.30000,1447000
06/02/2009,0000,35.50000,37.75000,35.50000,37.00000,2605000
06/03/2009,0000,37.00000,37.00000,35.70000,35.80000,1083000
06/04/2009,0000,35.60000,35.80000,34.90000,35.40000,660000
06/05/2009,0000,35.50000,37.40000,35.50000,36.00000,949000
06/08/2009,0000,37.40000,37.40000,35.60000,35.70000,575000
06/09/2009,0000,35.70000,36.30000,34.90000,35.00000,656000
06/10/2009,0000,35.80000,36.30000,35.20000,35.80000,528000
06/11/2009,0000,35.80000,36.30000,35.30000,36.00000,536000
06/12/2009,0000,38.45000,38.45000,37.05000,37.40000,1035000
06/15/2009,0000,37.40000,37.50000,35.80000,35.85000,632000
06/16/2009,0000,35.30000,35.80000,34.50000,35.25000,634000
06/17/2009,0000,35.00000,35.80000,35.00000,35.40000,157000
06/18/2009,0000,35.80000,35.90000,35.20000,35.20000,124000
06/19/2009,0000,35.30000,35.70000,35.30000,35.55000,116000
06/22/2009,0000,35.50000,35.80000,35.25000,35.60000,185000
06/23/2009,0000,35.10000,35.50000,35.10000,35.30000,142000
06/24/2009,0000,35.50000,35.80000,35.20000,35.50000,277000
06/25/2009,0000,35.50000,35.90000,35.45000,35.70000,375000
06/26/2009,0000,36.00000,36.30000,35.80000,35.80000,418000
06/29/2009,0000,36.30000,36.70000,35.90000,36.10000,316000
06/30/2009,0000,36.50000,36.50000,35.75000,35.80000,248000
07/01/2009,0000,37.05000,37.05000,36.05000,36.40000,626000
07/02/2009,0000,36.60000,37.15000,36.35000,36.80000,499000
07/03/2009,0000,36.50000,37.10000,36.40000,36.60000,349000
07/06/2009,0000,36.50000,37.00000,36.50000,36.80000,211000
07/07/2009,0000,36.80000,37.20000,36.65000,37.10000,339000
07/08/2009,0000,37.00000,37.10000,36.80000,36.90000,388000
07/09/2009,0000,37.20000,37.30000,36.90000,37.25000,403000
07/10/2009,0000,37.90000,37.90000,37.30000,37.40000,383000
07/13/2009,0000,37.40000,37.50000,36.70000,36.80000,430000
07/14/2009,0000,37.00000,37.10000,36.90000,36.90000,912000
07/15/2009,0000,34.40000,34.80000,34.40000,34.70000,540000
07/16/2009,0000,35.00000,35.00000,34.40000,34.60000,373000
07/17/2009,0000,34.60000,34.80000,34.50000,34.60000,240000
07/20/2009,0000,34.60000,34.85000,34.50000,34.80000,356000
07/21/2009,0000,34.80000,34.90000,34.65000,34.70000,294000
07/22/2009,0000,34.60000,34.70000,34.40000,34.45000,398000
07/23/2009,0000,34.45000,34.45000,34.10000,34.40000,333000
07/24/2009,0000,34.60000,34.60000,33.90000,34.00000,746000
07/27/2009,0000,34.00000,34.40000,33.90000,33.95000,430000
07/28/2009,0000,34.00000,34.40000,34.00000,34.20000,702000
07/29/2009,0000,34.50000,34.65000,34.30000,34.65000,320000
07/30/2009,0000,34.70000,34.70000,34.20000,34.30000,279000
07/31/2009,0000,34.50000,35.30000,34.40000,34.80000,510000
08/03/2009,0000,35.20000,35.30000,34.80000,34.80000,322000
08/04/2009,0000,35.30000,36.50000,35.00000,35.20000,759000
08/05/2009,0000,36.00000,36.00000,34.50000,34.60000,446000
08/06/2009,0000,34.70000,34.70000,34.10000,34.30000,137000
08/10/2009,0000,34.50000,34.90000,34.30000,34.50000,214000
08/11/2009,0000,34.45000,34.60000,34.30000,34.40000,210000
08/12/2009,0000,34.30000,34.50000,34.10000,34.20000,179000
08/13/2009,0000,34.30000,34.50000,34.20000,34.30000,159000
08/14/2009,0000,34.40000,35.30000,34.40000,35.10000,296000
08/17/2009,0000,35.00000,35.35000,34.60000,34.90000,146000
08/18/2009,0000,34.50000,34.50000,34.20000,34.40000,161000
08/19/2009,0000,34.30000,34.60000,34.30000,34.55000,120000
08/20/2009,0000,34.50000,34.50000,33.90000,34.50000,348000
08/21/2009,0000,34.50000,34.60000,34.00000,34.55000,233000
08/24/2009,0000,35.00000,35.00000,34.10000,34.70000,114000
08/25/2009,0000,34.70000,34.90000,34.55000,34.70000,185000
08/26/2009,0000,35.70000,36.50000,35.40000,35.65000,1429000
08/27/2009,0000,35.80000,35.85000,35.20000,35.60000,443000
08/28/2009,0000,35.60000,35.80000,35.30000,35.40000,328000
08/31/2009,0000,36.00000,36.40000,35.80000,35.90000,549000
09/01/2009,0000,36.00000,36.25000,35.90000,36.10000,453000
09/02/2009,0000,35.80000,36.55000,35.60000,36.25000,680000
09/03/2009,0000,36.60000,37.35000,36.40000,37.00000,921000
09/04/2009,0000,37.45000,37.95000,37.20000,37.70000,1162000
09/07/2009,0000,37.90000,38.20000,37.50000,37.55000,643000
09/08/2009,0000,37.60000,37.80000,37.40000,37.45000,355000
09/09/2009,0000,37.45000,37.50000,37.00000,37.00000,260000
09/10/2009,0000,37.45000,37.50000,36.65000,36.70000,414000
09/11/2009,0000,36.80000,37.30000,36.80000,36.95000,150000
09/14/2009,0000,36.90000,37.20000,36.90000,36.95000,216000
09/15/2009,0000,37.10000,37.35000,37.00000,37.30000,211000
09/16/2009,0000,37.50000,37.50000,37.20000,37.30000,323000
09/17/2009,0000,37.50000,37.80000,37.30000,37.40000,275000
09/18/2009,0000,37.70000,37.70000,37.35000,37.60000,243000
09/21/2009,0000,37.90000,37.90000,37.15000,37.40000,271000
09/22/2009,0000,37.40000,37.60000,37.20000,37.25000,157000
09/23/2009,0000,37.50000,37.50000,36.90000,37.20000,312000
09/24/2009,0000,36.90000,37.20000,36.60000,36.80000,337000
09/25/2009,0000,36.80000,37.10000,36.60000,37.00000,104000
09/28/2009,0000,37.00000,37.20000,36.90000,37.05000,187000
09/29/2009,0000,37.20000,37.20000,37.00000,37.05000,158000
09/30/2009,0000,37.15000,37.50000,37.10000,37.50000,203000
10/01/2009,0000,37.45000,37.50000,37.15000,37.40000,164000
10/02/2009,0000,37.15000,37.40000,37.10000,37.40000,217000
10/05/2009,0000,37.40000,37.40000,37.20000,37.40000,104000
10/06/2009,0000,37.55000,37.55000,37.30000,37.40000,193000
10/07/2009,0000,37.70000,37.70000,37.40000,37.65000,177000
10/08/2009,0000,37.75000,37.90000,37.55000,37.55000,262000
10/09/2009,0000,37.70000,37.80000,37.60000,37.60000,132000
10/12/2009,0000,37.80000,38.10000,37.75000,38.10000,283000
10/13/2009,0000,38.10000,38.10000,37.85000,38.00000,333000
10/14/2009,0000,38.15000,39.80000,38.15000,39.55000,1372000
10/15/2009,0000,39.85000,39.90000,38.55000,39.20000,673000
10/16/2009,0000,39.50000,39.55000,38.85000,39.20000,213000
10/19/2009,0000,39.30000,40.25000,39.30000,40.00000,567000
10/20/2009,0000,40.10000,40.30000,39.10000,40.10000,430000
10/21/2009,0000,40.20000,40.20000,39.25000,39.60000,188000
10/22/2009,0000,39.60000,40.00000,39.20000,39.35000,334000
10/23/2009,0000,39.40000,39.95000,39.30000,39.40000,211000
10/26/2009,0000,40.00000,40.40000,39.40000,39.45000,439000
10/27/2009,0000,39.20000,39.45000,39.00000,39.20000,220000
10/28/2009,0000,38.50000,38.50000,37.65000,38.05000,818000
10/29/2009,0000,37.50000,37.65000,36.75000,37.40000,738000
10/30/2009,0000,37.40000,37.80000,37.10000,37.40000,343000
11/02/2009,0000,36.80000,37.20000,36.70000,37.05000,219000
11/03/2009,0000,37.05000,37.25000,36.60000,37.00000,294000
11/04/2009,0000,37.20000,37.30000,37.00000,37.30000,282000
11/05/2009,0000,37.40000,37.40000,36.90000,37.10000,196000
11/06/2009,0000,37.10000,37.45000,37.10000,37.40000,239000
11/09/2009,0000,37.80000,38.35000,37.45000,38.00000,363000
11/10/2009,0000,38.20000,38.40000,37.90000,38.05000,167000
11/11/2009,0000,38.05000,38.05000,37.80000,38.05000,155000
11/12/2009,0000,38.20000,38.20000,37.85000,37.90000,121000
11/13/2009,0000,37.80000,37.85000,37.55000,37.80000,101000
11/16/2009,0000,37.80000,38.00000,37.80000,38.00000,149000
11/17/2009,0000,38.30000,38.30000,38.00000,38.00000,194000
11/18/2009,0000,38.05000,38.20000,37.90000,38.10000,128000
11/19/2009,0000,38.20000,38.40000,38.10000,38.30000,176000
11/20/2009,0000,38.20000,38.20000,37.80000,37.90000,59000
11/23/2009,0000,38.00000,38.30000,37.90000,37.90000,169000
11/24/2009,0000,37.90000,38.40000,37.90000,38.00000,228000
11/25/2009,0000,38.00000,38.20000,37.75000,38.00000,118000
11/26/2009,0000,38.20000,38.20000,37.80000,37.85000,167000
11/27/2009,0000,37.80000,37.80000,37.10000,37.15000,559000
11/30/2009,0000,37.30000,37.65000,37.30000,37.50000,312000
12/01/2009,0000,37.50000,37.70000,37.40000,37.70000,51000
12/02/2009,0000,37.80000,38.10000,37.55000,37.90000,149000
12/03/2009,0000,37.90000,37.90000,37.20000,37.30000,78000
12/04/2009,0000,37.30000,37.40000,37.20000,37.30000,67000
12/07/2009,0000,37.20000,37.80000,37.20000,37.65000,55000
12/08/2009,0000,37.80000,37.90000,37.60000,37.60000,93000
12/09/2009,0000,37.40000,37.80000,37.20000,37.70000,138000
12/11/2009,0000,37.50000,37.60000,37.30000,37.55000,92000
12/14/2009,0000,37.65000,37.95000,37.60000,37.90000,165000
12/15/2009,0000,38.10000,38.40000,38.00000,38.00000,231000
12/16/2009,0000,38.40000,38.40000,37.50000,37.85000,86000
12/17/2009,0000,37.20000,38.00000,37.20000,37.40000,142000
12/18/2009,0000,37.40000,37.80000,37.20000,37.40000,67000
12/21/2009,0000,37.50000,37.75000,37.40000,37.45000,37000
12/22/2009,0000,37.70000,37.70000,37.40000,37.60000,59000
12/23/2009,0000,37.60000,37.70000,37.50000,37.70000,88000
12/25/2009,0000,38.00000,38.00000,37.60000,37.90000,64000
12/25/2009,0000,38.00000,38.00000,37.60000,37.90000,64000
12/28/2009,0000,38.05000,38.15000,37.75000,38.05000,141000
12/29/2009,1230,38.10000,38.15000,37.70000,38.00000,115541
