DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.49000,30.49000,29.42000,30.00000,105000
04/03/2007,0000,30.00000,30.19000,29.71000,29.90000,80300
04/04/2007,0000,29.90000,30.00000,29.61000,29.90000,95700
04/09/2007,0000,30.00000,30.10000,29.61000,29.81000,141100
04/10/2007,0000,29.71000,29.71000,29.42000,29.71000,87500
04/11/2007,0000,29.71000,29.81000,29.47000,29.61000,47300
04/12/2007,0000,29.61000,29.90000,29.61000,29.66000,100900
04/13/2007,0000,29.76000,29.81000,29.42000,29.51000,62800
04/16/2007,0000,30.05000,30.05000,29.61000,29.76000,154500
04/17/2007,0000,30.00000,31.26000,29.61000,29.76000,697300
04/18/2007,0000,29.61000,30.00000,29.61000,30.00000,142100
04/19/2007,0000,30.19000,30.49000,29.32000,29.81000,216300
04/20/2007,0000,30.49000,30.49000,29.66000,29.66000,118400
04/23/2007,0000,29.76000,29.95000,29.32000,29.37000,222400
04/24/2007,0000,29.37000,29.37000,29.13000,29.22000,150300
04/25/2007,0000,29.22000,29.51000,29.22000,29.22000,87500
04/26/2007,0000,29.47000,29.47000,29.17000,29.17000,35000
04/27/2007,0000,29.17000,29.27000,29.13000,29.13000,124600
04/30/2007,0000,29.13000,29.22000,29.13000,29.13000,131800
05/02/2007,0000,29.61000,29.71000,28.93000,28.93000,134900
05/03/2007,0000,28.93000,29.03000,28.74000,28.88000,123600
05/04/2007,0000,29.13000,29.42000,29.03000,29.03000,50400
05/07/2007,0000,29.22000,29.47000,28.93000,28.93000,57600
05/08/2007,0000,29.13000,30.10000,29.13000,29.51000,228600
05/09/2007,0000,29.32000,29.61000,29.32000,29.61000,64800
05/10/2007,0000,29.61000,29.61000,29.32000,29.42000,71000
05/11/2007,0000,29.42000,29.56000,29.22000,29.22000,50400
05/14/2007,0000,29.22000,29.42000,29.13000,29.13000,121500
05/15/2007,0000,29.42000,29.42000,29.08000,29.08000,190500
05/16/2007,0000,29.42000,29.42000,29.13000,29.13000,61800
05/17/2007,0000,29.13000,29.42000,29.03000,29.03000,100900
05/18/2007,0000,28.93000,29.03000,28.93000,28.93000,118400
05/21/2007,0000,29.13000,29.22000,28.74000,28.93000,81300
05/22/2007,0000,28.74000,28.74000,28.35000,28.54000,118400
05/23/2007,0000,29.03000,29.03000,28.54000,28.74000,78200
05/24/2007,0000,28.35000,28.74000,28.16000,28.54000,289400
05/25/2007,0000,28.25000,28.69000,28.16000,28.54000,72100
05/28/2007,0000,28.25000,28.30000,28.20000,28.20000,35000
05/29/2007,0000,28.25000,28.45000,28.25000,28.25000,20600
05/30/2007,0000,28.20000,28.59000,28.20000,28.25000,28800
05/31/2007,0000,28.25000,28.54000,28.20000,28.25000,49400
06/01/2007,0000,28.25000,28.54000,28.25000,28.30000,25700
06/04/2007,0000,28.20000,28.45000,28.16000,28.40000,119400
06/05/2007,0000,28.45000,28.54000,28.35000,28.35000,32900
06/06/2007,0000,28.35000,28.45000,28.25000,28.25000,41200
06/07/2007,0000,28.45000,28.45000,28.16000,28.45000,106000
06/08/2007,0000,28.35000,28.35000,28.16000,28.35000,32900
06/11/2007,0000,28.83000,28.83000,28.30000,28.35000,52500
06/12/2007,0000,28.83000,29.95000,28.64000,29.90000,302800
06/13/2007,0000,30.58000,30.58000,29.61000,29.61000,260500
06/14/2007,0000,30.05000,30.10000,29.13000,29.42000,100900
06/15/2007,0000,29.61000,29.61000,28.93000,29.42000,80300
06/20/2007,0000,29.42000,29.61000,29.13000,29.17000,114300
06/21/2007,0000,29.51000,29.51000,29.08000,29.27000,52500
06/22/2007,0000,30.44000,30.44000,29.66000,30.10000,281100
06/25/2007,0000,32.82000,32.82000,31.17000,31.75000,660200
06/26/2007,0000,32.52000,33.30000,31.75000,31.89000,825000
06/27/2007,0000,31.75000,32.04000,30.39000,31.26000,143100
06/28/2007,0000,31.26000,31.26000,30.58000,30.73000,132800
06/29/2007,0000,30.73000,31.55000,30.73000,30.92000,312000
07/02/2007,0000,31.55000,31.55000,30.97000,31.07000,206000
07/03/2007,0000,31.17000,31.26000,30.68000,30.73000,262600
07/04/2007,0000,31.07000,31.46000,31.07000,31.46000,334700
07/05/2007,0000,31.84000,31.84000,31.26000,31.36000,246100
07/06/2007,0000,31.75000,31.84000,31.36000,31.80000,456200
07/09/2007,0000,31.84000,32.62000,31.84000,32.43000,676700
07/10/2007,0000,32.52000,32.52000,31.75000,32.04000,300700
07/11/2007,0000,31.75000,31.75000,31.46000,31.46000,314100
07/12/2007,0000,31.84000,31.84000,31.46000,31.65000,214200
07/13/2007,0000,31.70000,31.94000,31.50000,31.55000,356300
07/16/2007,0000,32.40000,33.00000,32.35000,32.70000,415000
07/17/2007,0000,31.94000,32.04000,31.60000,31.75000,283200
07/18/2007,0000,31.75000,31.99000,31.75000,31.99000,465500
07/19/2007,0000,32.23000,33.74000,32.23000,33.01000,945500
07/20/2007,0000,33.30000,33.45000,32.52000,32.72000,726100
07/23/2007,0000,32.05000,32.05000,31.55000,31.70000,490000
07/24/2007,0000,31.80000,31.95000,31.60000,31.65000,269000
07/25/2007,0000,31.90000,31.90000,31.60000,31.85000,204000
07/26/2007,0000,31.90000,32.00000,30.90000,31.00000,329000
07/27/2007,0000,30.85000,30.85000,29.80000,30.00000,413000
07/30/2007,0000,30.00000,30.00000,29.10000,29.30000,351000
07/31/2007,0000,29.40000,30.90000,29.40000,30.80000,281000
08/01/2007,0000,30.20000,30.70000,29.50000,29.50000,287000
08/02/2007,0000,29.50000,29.70000,29.00000,29.20000,430000
08/03/2007,0000,29.30000,29.90000,29.30000,29.50000,111000
08/06/2007,0000,29.50000,29.50000,29.10000,29.30000,100000
08/07/2007,0000,30.20000,30.20000,29.40000,29.70000,65000
08/08/2007,0000,29.80000,29.80000,29.30000,29.50000,170000
08/09/2007,0000,29.60000,29.70000,29.40000,29.40000,161000
08/10/2007,0000,29.30000,29.55000,29.00000,29.30000,266000
08/13/2007,0000,29.30000,29.50000,29.05000,29.30000,107000
08/14/2007,0000,29.30000,29.80000,29.30000,29.50000,76000
08/15/2007,0000,29.60000,29.60000,29.10000,29.20000,191000
08/16/2007,0000,29.00000,30.20000,28.80000,29.00000,523000
08/17/2007,0000,29.00000,29.30000,28.90000,29.00000,284000
08/20/2007,0000,29.05000,29.70000,29.05000,29.60000,106000
08/21/2007,0000,29.75000,29.75000,29.05000,29.05000,78000
08/22/2007,0000,29.35000,29.35000,29.05000,29.10000,43000
08/23/2007,0000,29.70000,29.70000,29.10000,29.45000,51000
08/24/2007,0000,29.35000,29.45000,29.10000,29.40000,63000
08/27/2007,0000,29.50000,29.50000,29.30000,29.30000,69000
08/28/2007,0000,29.40000,29.40000,29.10000,29.20000,45000
08/29/2007,0000,29.00000,29.10000,28.90000,29.00000,132000
08/30/2007,0000,29.00000,29.40000,29.00000,29.10000,41000
08/31/2007,0000,29.30000,29.40000,29.00000,29.10000,145000
09/03/2007,0000,29.20000,29.20000,29.10000,29.20000,49000
09/04/2007,0000,29.20000,29.30000,29.00000,29.10000,55000
09/05/2007,0000,29.10000,29.30000,29.10000,29.15000,27000
09/06/2007,0000,29.15000,29.30000,29.15000,29.25000,23000
09/07/2007,0000,29.50000,29.50000,29.25000,29.25000,38000
09/10/2007,0000,29.20000,29.25000,29.10000,29.15000,49000
09/11/2007,0000,29.20000,29.20000,29.10000,29.10000,41000
09/12/2007,0000,29.10000,29.15000,29.00000,29.00000,128000
09/13/2007,0000,29.00000,29.15000,29.00000,29.10000,23000
09/14/2007,0000,29.30000,29.30000,29.15000,29.25000,35000
09/17/2007,0000,29.30000,29.70000,29.25000,29.25000,61000
09/19/2007,0000,29.30000,29.50000,29.25000,29.25000,49000
09/20/2007,0000,29.20000,29.40000,29.05000,29.15000,79000
09/21/2007,0000,29.35000,29.35000,29.00000,29.10000,71000
09/26/2007,0000,29.10000,29.50000,29.10000,29.25000,67000
09/27/2007,0000,29.20000,29.60000,29.20000,29.50000,98000
09/28/2007,0000,29.60000,29.60000,29.20000,29.35000,31000
10/01/2007,0000,29.85000,30.00000,29.75000,29.80000,70000
10/02/2007,0000,29.80000,29.95000,29.55000,29.55000,114000
10/03/2007,0000,29.40000,29.60000,29.30000,29.30000,52000
10/04/2007,0000,29.50000,29.50000,29.20000,29.45000,52000
10/05/2007,0000,29.55000,29.55000,29.40000,29.50000,27000
10/08/2007,0000,29.60000,29.60000,29.40000,29.45000,39000
10/09/2007,0000,29.50000,29.50000,29.05000,29.20000,54000
10/11/2007,0000,29.20000,29.50000,29.20000,29.25000,36000
10/12/2007,0000,29.35000,29.40000,29.25000,29.25000,21000
10/15/2007,0000,29.20000,29.25000,29.10000,29.20000,23000
10/16/2007,0000,29.15000,29.40000,29.15000,29.30000,43000
10/17/2007,0000,29.20000,29.50000,29.05000,29.05000,51000
10/18/2007,0000,29.20000,29.20000,29.05000,29.05000,19000
10/19/2007,0000,29.05000,29.15000,28.90000,28.90000,147000
10/22/2007,0000,29.00000,29.15000,28.80000,28.90000,166000
10/23/2007,0000,28.90000,29.10000,28.80000,28.90000,203000
10/24/2007,0000,29.10000,29.20000,28.90000,28.90000,66000
10/25/2007,0000,28.90000,29.15000,28.90000,29.10000,56000
10/26/2007,0000,29.05000,29.20000,29.00000,29.10000,14000
10/29/2007,0000,29.05000,29.10000,29.00000,29.10000,68000
10/30/2007,0000,29.00000,29.10000,29.00000,29.00000,35000
10/31/2007,0000,29.00000,29.10000,28.95000,28.95000,35000
11/01/2007,0000,29.00000,29.00000,28.80000,28.90000,160000
11/02/2007,0000,28.90000,28.90000,28.80000,28.80000,70000
11/05/2007,0000,28.90000,28.90000,28.50000,28.50000,188000
11/06/2007,0000,28.80000,28.80000,28.65000,28.65000,21000
11/07/2007,0000,28.65000,28.65000,28.55000,28.60000,56000
11/08/2007,0000,28.55000,28.60000,28.20000,28.20000,206000
11/09/2007,0000,28.50000,28.50000,28.20000,28.30000,82000
11/12/2007,0000,28.50000,28.65000,28.30000,28.30000,78000
11/13/2007,0000,28.40000,28.50000,28.30000,28.30000,38000
11/14/2007,0000,28.50000,28.50000,28.35000,28.40000,36000
11/15/2007,0000,28.40000,28.40000,28.20000,28.20000,95000
11/16/2007,0000,28.40000,28.40000,28.10000,28.15000,98000
11/19/2007,0000,28.30000,28.35000,28.00000,28.00000,186000
11/20/2007,0000,28.10000,28.15000,28.00000,28.00000,123000
11/21/2007,0000,28.20000,28.30000,28.20000,28.25000,143000
11/22/2007,0000,28.25000,28.55000,28.25000,28.50000,45000
11/23/2007,0000,28.20000,28.40000,28.20000,28.35000,37000
11/26/2007,0000,28.35000,28.50000,28.35000,28.40000,37000
11/27/2007,0000,28.30000,28.30000,28.20000,28.30000,32000
11/28/2007,0000,28.30000,28.50000,28.30000,28.50000,16000
11/29/2007,0000,28.75000,28.80000,28.50000,28.50000,24000
11/30/2007,0000,28.50000,28.75000,28.50000,28.50000,25000
12/03/2007,0000,28.50000,28.60000,28.50000,28.55000,11000
12/04/2007,0000,28.50000,28.55000,28.50000,28.55000,12000
12/05/2007,0000,28.50000,28.50000,28.50000,28.50000,20000
12/06/2007,0000,28.50000,28.80000,28.50000,28.70000,17000
12/07/2007,0000,28.50000,28.60000,28.50000,28.60000,19000
12/10/2007,0000,28.80000,28.80000,28.50000,28.50000,13000
12/11/2007,0000,28.50000,28.75000,28.45000,28.50000,31000
12/12/2007,0000,28.50000,28.50000,28.20000,28.50000,89000
12/13/2007,0000,28.45000,28.45000,28.20000,28.20000,12000
12/14/2007,0000,28.20000,28.20000,28.10000,28.10000,78000
12/17/2007,0000,28.10000,28.20000,28.00000,28.00000,248000
12/18/2007,0000,28.10000,28.10000,28.00000,28.00000,121000
12/19/2007,0000,28.10000,28.20000,28.10000,28.10000,54000
12/20/2007,0000,28.10000,28.10000,28.00000,28.00000,78000
12/21/2007,0000,28.10000,28.10000,28.10000,28.10000,21000
12/24/2007,0000,28.20000,28.20000,28.10000,28.20000,13000
12/25/2007,0000,28.10000,28.10000,28.05000,28.10000,43000
12/26/2007,0000,28.10000,28.30000,28.05000,28.05000,83000
12/27/2007,0000,28.30000,28.30000,28.10000,28.10000,14000
12/28/2007,0000,28.40000,28.50000,28.10000,28.10000,50000
12/31/2007,0000,28.40000,28.65000,28.20000,28.65000,20000
01/02/2008,0000,28.40000,28.50000,28.20000,28.35000,11000
01/03/2008,0000,28.30000,28.30000,28.10000,28.20000,28000
01/04/2008,0000,28.20000,28.30000,28.20000,28.20000,12000
01/07/2008,0000,28.20000,28.30000,28.10000,28.10000,40000
01/08/2008,0000,28.20000,28.30000,28.20000,28.20000,26000
01/09/2008,0000,29.60000,29.80000,28.25000,29.00000,48000
01/10/2008,0000,29.00000,29.00000,28.45000,28.45000,55000
01/11/2008,0000,28.50000,29.15000,28.10000,28.55000,48000
01/14/2008,0000,29.60000,30.00000,29.25000,30.00000,283000
01/15/2008,0000,30.00000,30.00000,29.10000,29.10000,102000
01/16/2008,0000,29.00000,29.35000,28.80000,28.80000,53000
01/17/2008,0000,29.05000,29.30000,28.70000,29.00000,32000
01/18/2008,0000,28.70000,29.10000,28.70000,29.00000,36000
01/21/2008,0000,28.85000,29.45000,28.85000,29.10000,65000
01/22/2008,0000,28.60000,29.30000,28.25000,28.35000,64000
01/23/2008,0000,28.60000,28.60000,28.20000,28.20000,47000
01/24/2008,0000,28.55000,28.55000,28.25000,28.25000,13000
01/25/2008,0000,28.25000,28.50000,28.20000,28.20000,20000
01/28/2008,0000,28.20000,28.25000,28.20000,28.20000,27000
01/29/2008,0000,28.25000,28.25000,28.20000,28.20000,19000
01/30/2008,0000,28.50000,28.50000,28.20000,28.20000,23000
01/31/2008,0000,28.20000,28.50000,28.10000,28.50000,54000
02/01/2008,0000,28.50000,28.70000,28.50000,28.50000,27000
02/12/2008,0000,28.60000,29.00000,28.60000,28.90000,24000
02/13/2008,0000,28.90000,28.90000,28.10000,28.30000,27000
02/14/2008,0000,28.40000,28.80000,28.30000,28.30000,25000
02/15/2008,0000,28.30000,28.35000,28.30000,28.35000,10000
02/18/2008,0000,28.35000,28.95000,28.30000,28.30000,31000
02/19/2008,0000,28.30000,28.75000,28.30000,28.75000,38000
02/20/2008,0000,29.00000,29.00000,28.55000,28.55000,17000
02/21/2008,0000,28.70000,28.85000,28.70000,28.85000,21000
02/22/2008,0000,28.85000,28.85000,28.60000,28.70000,7000
02/25/2008,0000,28.50000,29.20000,28.50000,29.20000,100000
02/26/2008,0000,29.15000,29.20000,28.70000,29.00000,46000
02/27/2008,0000,28.90000,29.20000,28.85000,29.20000,50000
02/29/2008,0000,29.20000,29.30000,28.90000,29.30000,57000
03/03/2008,0000,29.20000,29.30000,29.05000,29.10000,84000
03/04/2008,0000,29.20000,29.80000,29.20000,29.80000,115000
03/05/2008,0000,30.00000,30.80000,30.00000,30.80000,225000
03/06/2008,0000,31.00000,32.35000,31.00000,31.60000,264000
03/07/2008,0000,30.70000,31.20000,30.00000,30.00000,112000
03/10/2008,0000,30.00000,30.35000,30.00000,30.00000,103000
03/11/2008,0000,29.95000,30.30000,29.95000,30.25000,66000
03/12/2008,0000,30.50000,30.50000,30.10000,30.30000,58000
03/13/2008,0000,30.20000,30.40000,29.95000,29.95000,74000
03/14/2008,0000,29.95000,30.00000,29.70000,29.70000,47000
03/17/2008,0000,29.70000,29.70000,29.30000,29.70000,21000
03/18/2008,0000,29.70000,30.10000,29.70000,29.75000,17000
03/19/2008,0000,30.00000,30.35000,30.00000,30.00000,71000
03/20/2008,0000,29.90000,29.90000,29.00000,29.15000,280000
03/21/2008,0000,29.25000,30.10000,29.25000,29.65000,134000
03/24/2008,0000,31.40000,31.40000,29.65000,29.65000,418000
03/25/2008,0000,30.00000,31.50000,30.00000,30.30000,336000
03/26/2008,0000,30.30000,30.95000,30.30000,30.80000,110000
03/27/2008,0000,31.00000,31.00000,30.00000,30.00000,159000
03/28/2008,0000,30.15000,30.50000,30.00000,30.50000,100000
03/31/2008,0000,30.05000,30.10000,30.00000,30.10000,45000
04/01/2008,0000,30.40000,30.40000,29.70000,29.70000,27000
04/02/2008,0000,29.80000,30.20000,29.70000,30.00000,59000
04/03/2008,0000,30.10000,30.40000,30.10000,30.30000,23000
04/07/2008,0000,30.00000,30.50000,29.80000,30.50000,43000
04/08/2008,0000,30.20000,30.45000,30.20000,30.45000,18000
04/09/2008,0000,30.40000,30.40000,30.10000,30.35000,46000
04/10/2008,0000,30.10000,30.50000,30.10000,30.50000,37000
04/11/2008,0000,30.30000,30.50000,30.15000,30.30000,57000
04/14/2008,0000,31.45000,31.45000,30.70000,31.20000,192000
04/15/2008,0000,30.90000,32.35000,30.90000,31.65000,232000
04/16/2008,0000,31.65000,31.70000,30.90000,31.35000,119000
04/17/2008,0000,30.45000,31.80000,30.45000,30.50000,130000
04/18/2008,0000,30.50000,31.40000,30.50000,31.20000,58000
04/21/2008,0000,31.20000,31.70000,30.55000,30.60000,59000
04/22/2008,0000,30.70000,30.70000,30.45000,30.55000,46000
04/23/2008,0000,30.60000,30.60000,30.25000,30.35000,40000
04/24/2008,0000,30.40000,30.90000,30.35000,30.80000,67000
04/25/2008,0000,30.80000,30.80000,30.50000,30.50000,35000
04/28/2008,0000,30.30000,30.70000,30.10000,30.70000,52000
04/29/2008,0000,30.50000,30.75000,30.10000,30.10000,102000
04/30/2008,0000,30.20000,30.40000,30.10000,30.40000,39000
05/02/2008,0000,30.50000,30.95000,30.50000,30.60000,36000
05/05/2008,0000,30.60000,30.90000,30.60000,30.60000,23000
05/06/2008,0000,30.70000,30.70000,30.15000,30.25000,20000
05/07/2008,0000,30.45000,30.85000,30.05000,30.85000,103000
05/08/2008,0000,30.85000,30.85000,29.45000,29.80000,135000
05/09/2008,0000,29.80000,30.00000,29.80000,29.80000,25000
05/12/2008,0000,30.00000,30.00000,29.80000,29.90000,24000
05/13/2008,0000,29.90000,29.95000,29.80000,29.80000,21000
05/14/2008,0000,30.00000,30.30000,30.00000,30.05000,19000
05/15/2008,0000,30.30000,30.40000,30.10000,30.40000,51000
05/16/2008,0000,30.50000,31.85000,30.50000,31.00000,169000
05/19/2008,0000,31.30000,31.50000,30.90000,31.15000,78000
05/20/2008,0000,31.30000,32.20000,31.05000,31.10000,131000
05/21/2008,0000,31.00000,31.00000,30.65000,30.80000,61000
05/22/2008,0000,30.80000,31.00000,30.80000,30.80000,31000
05/23/2008,0000,30.80000,31.00000,30.80000,30.80000,22000
05/26/2008,0000,30.40000,30.80000,30.40000,30.60000,55000
05/27/2008,0000,31.20000,31.20000,30.60000,31.00000,107000
05/28/2008,0000,31.10000,32.00000,31.00000,31.30000,162000
05/29/2008,0000,31.90000,33.45000,31.60000,33.45000,1756000
05/30/2008,0000,33.90000,34.00000,32.40000,33.00000,616000
06/02/2008,0000,32.50000,32.60000,31.50000,31.50000,315000
06/03/2008,0000,31.50000,32.60000,31.40000,32.00000,155000
06/04/2008,0000,32.20000,32.20000,31.60000,31.60000,66000
06/05/2008,0000,32.00000,32.00000,31.20000,31.45000,85000
06/06/2008,0000,31.25000,32.10000,31.25000,31.85000,52000
06/10/2008,0000,32.40000,33.65000,31.80000,31.85000,538000
06/11/2008,0000,31.70000,31.80000,30.40000,30.70000,194000
06/12/2008,0000,30.70000,30.70000,29.80000,30.40000,147000
06/13/2008,0000,30.40000,30.85000,30.10000,30.70000,80000
06/16/2008,0000,30.70000,32.25000,30.70000,31.60000,167000
06/17/2008,0000,31.90000,32.25000,31.25000,31.85000,49000
06/18/2008,0000,31.00000,31.80000,31.00000,31.80000,47000
06/19/2008,0000,31.20000,31.45000,30.80000,31.45000,74000
06/20/2008,0000,31.45000,31.80000,31.00000,31.00000,85000
06/23/2008,0000,30.50000,31.20000,30.50000,31.00000,99000
06/24/2008,0000,30.90000,31.50000,30.35000,30.35000,161000
06/25/2008,0000,30.50000,31.10000,30.50000,31.05000,136000
06/26/2008,0000,31.20000,31.20000,30.50000,30.55000,61000
06/27/2008,0000,30.50000,30.50000,29.85000,29.85000,372000
06/30/2008,0000,30.00000,30.20000,29.50000,29.50000,101000
07/01/2008,0000,30.40000,30.40000,28.70000,28.70000,248000
07/02/2008,0000,28.70000,30.30000,28.70000,30.30000,129000
07/03/2008,0000,28.20000,29.50000,27.30000,29.20000,418000
07/04/2008,0000,29.60000,30.55000,29.20000,29.20000,49000
07/07/2008,0000,29.20000,30.50000,29.20000,30.00000,229000
07/08/2008,0000,29.90000,30.00000,28.60000,30.00000,62000
07/09/2008,0000,29.80000,29.90000,29.00000,29.00000,40000
07/10/2008,0000,28.80000,29.70000,28.55000,28.90000,27000
07/11/2008,0000,29.30000,29.70000,28.50000,29.00000,38000
07/14/2008,0000,29.00000,29.00000,28.60000,28.60000,32000
07/15/2008,0000,28.50000,29.00000,28.00000,28.00000,120000
07/16/2008,0000,28.70000,28.70000,27.90000,28.00000,83000
07/17/2008,0000,28.00000,28.10000,28.00000,28.00000,36000
07/18/2008,0000,28.10000,28.10000,27.90000,27.90000,89000
07/21/2008,0000,28.45000,28.50000,28.00000,28.05000,19000
07/22/2008,0000,28.00000,28.50000,28.00000,28.20000,22000
07/23/2008,0000,28.20000,28.65000,28.20000,28.60000,31000
07/24/2008,0000,28.55000,28.60000,28.00000,28.05000,96000
07/25/2008,0000,28.10000,28.35000,28.00000,28.30000,74000
07/29/2008,0000,28.30000,28.30000,27.80000,27.85000,76000
07/30/2008,0000,28.25000,28.40000,28.05000,28.05000,18000
07/31/2008,0000,28.25000,28.25000,28.00000,28.00000,36000
08/01/2008,0000,28.00000,28.20000,28.00000,28.20000,12000
08/04/2008,0000,28.00000,28.10000,27.90000,28.00000,85000
08/05/2008,0000,28.20000,28.20000,27.80000,27.80000,58000
08/06/2008,0000,27.80000,28.00000,27.80000,28.00000,33000
08/07/2008,0000,28.10000,28.10000,28.00000,28.10000,24000
08/08/2008,0000,28.10000,28.60000,28.00000,28.00000,43000
08/11/2008,0000,28.00000,28.20000,28.00000,28.05000,24000
08/12/2008,0000,28.00000,28.20000,28.00000,28.20000,11000
08/13/2008,0000,28.30000,28.35000,28.00000,28.10000,26000
08/14/2008,0000,28.45000,28.50000,28.05000,28.50000,30000
08/15/2008,0000,28.15000,28.15000,28.10000,28.10000,11000
08/18/2008,0000,28.40000,28.40000,28.00000,28.00000,26000
08/19/2008,0000,28.00000,28.10000,28.00000,28.10000,15000
08/20/2008,0000,28.10000,28.10000,28.00000,28.00000,22000
08/21/2008,0000,28.00000,28.10000,27.80000,27.80000,62000
08/22/2008,0000,28.05000,28.05000,27.80000,27.80000,29000
08/25/2008,0000,27.80000,28.10000,27.80000,27.85000,18000
08/26/2008,0000,27.85000,28.00000,27.80000,27.80000,17000
08/27/2008,0000,27.80000,28.15000,27.80000,27.85000,16000
08/28/2008,0000,27.85000,28.25000,27.80000,28.20000,34000
08/29/2008,0000,28.50000,28.50000,28.10000,28.10000,20000
09/01/2008,0000,28.20000,28.20000,28.00000,28.20000,12000
09/02/2008,0000,28.15000,28.15000,27.85000,28.00000,69000
09/03/2008,0000,27.80000,28.05000,27.80000,27.80000,46000
09/04/2008,0000,28.00000,28.20000,27.85000,28.10000,102000
09/05/2008,0000,29.00000,29.00000,28.00000,28.20000,45000
09/08/2008,0000,28.80000,29.80000,28.80000,28.90000,39000
09/09/2008,0000,28.35000,28.50000,28.35000,28.40000,12000
09/10/2008,0000,28.50000,28.50000,28.40000,28.40000,10000
09/11/2008,0000,28.25000,28.75000,27.85000,28.20000,42000
09/12/2008,0000,28.20000,28.40000,28.20000,28.40000,11000
09/15/2008,0000,27.85000,28.00000,27.80000,27.80000,89000
09/16/2008,0000,27.80000,27.80000,27.45000,27.60000,124000
09/17/2008,0000,27.60000,28.00000,27.20000,27.20000,164000
09/18/2008,0000,27.50000,27.60000,26.95000,26.95000,187000
09/19/2008,0000,27.00000,27.30000,27.00000,27.20000,21000
09/22/2008,0000,27.50000,27.50000,27.10000,27.30000,75000
09/23/2008,0000,27.80000,27.80000,27.30000,27.45000,14000
09/24/2008,0000,27.50000,27.80000,27.20000,27.80000,70000
09/25/2008,0000,27.80000,27.80000,27.50000,27.80000,10000
09/26/2008,0000,27.50000,27.70000,27.30000,27.30000,17000
09/30/2008,0000,25.40000,27.40000,25.40000,27.20000,94000
10/01/2008,0000,27.00000,27.70000,27.00000,27.10000,33000
10/02/2008,0000,27.50000,27.50000,27.00000,27.10000,46000
10/03/2008,0000,27.00000,28.60000,27.00000,28.60000,104000
10/06/2008,0000,27.60000,28.05000,27.40000,27.40000,35000
10/07/2008,0000,27.05000,27.50000,27.05000,27.50000,20000
10/08/2008,0000,27.50000,27.50000,27.00000,27.00000,20000
10/09/2008,0000,27.30000,27.30000,26.80000,26.90000,55000
10/13/2008,0000,27.00000,27.00000,26.20000,26.50000,54000
10/14/2008,0000,27.00000,27.00000,26.50000,26.70000,39000
10/15/2008,0000,26.80000,26.80000,25.90000,26.30000,288000
10/16/2008,0000,26.00000,26.00000,25.65000,25.70000,38000
10/17/2008,0000,25.80000,25.80000,25.20000,25.75000,146000
10/20/2008,0000,25.60000,25.70000,25.30000,25.70000,70000
10/21/2008,0000,25.80000,25.90000,25.40000,25.90000,93000
10/22/2008,0000,25.70000,25.70000,25.50000,25.70000,46000
10/23/2008,0000,24.85000,25.60000,24.85000,25.60000,339000
10/24/2008,0000,25.50000,25.50000,24.80000,25.50000,145000
10/27/2008,0000,25.00000,25.00000,24.80000,25.00000,48000
10/28/2008,0000,25.00000,25.50000,24.90000,25.35000,61000
10/29/2008,0000,25.50000,25.80000,25.00000,25.50000,51000
10/30/2008,0000,25.50000,25.80000,25.30000,25.80000,60000
10/31/2008,0000,25.50000,25.60000,25.30000,25.50000,60000
11/03/2008,0000,25.50000,25.70000,25.50000,25.70000,37000
11/04/2008,0000,25.70000,25.70000,25.70000,25.70000,25000
11/05/2008,0000,25.70000,25.85000,25.70000,25.75000,17000
11/06/2008,0000,25.55000,25.70000,25.55000,25.70000,11000
11/07/2008,0000,25.80000,25.80000,24.90000,25.70000,174000
11/10/2008,0000,25.70000,25.80000,25.50000,25.50000,48000
11/11/2008,0000,25.50000,26.00000,25.10000,26.00000,71000
11/12/2008,0000,25.55000,25.55000,25.50000,25.50000,24000
11/13/2008,0000,25.40000,25.50000,25.20000,25.40000,29000
11/14/2008,0000,25.50000,25.70000,25.50000,25.50000,16000
11/17/2008,0000,25.50000,25.50000,25.40000,25.40000,29000
11/18/2008,0000,25.60000,25.60000,25.30000,25.55000,33000
11/19/2008,0000,25.50000,26.50000,25.40000,25.45000,39000
11/20/2008,0000,25.40000,25.70000,25.10000,25.70000,41000
11/21/2008,0000,25.45000,25.60000,25.10000,25.60000,46000
11/24/2008,0000,25.60000,25.60000,25.30000,25.40000,35000
11/25/2008,0000,25.70000,25.70000,25.40000,25.70000,10000
11/26/2008,0000,25.45000,25.70000,25.40000,25.70000,12000
11/27/2008,0000,25.70000,25.70000,25.40000,25.40000,22000
11/28/2008,0000,25.70000,25.70000,25.10000,25.50000,62000
12/01/2008,0000,25.40000,25.80000,25.10000,25.80000,42000
12/02/2008,0000,25.80000,25.80000,25.20000,25.60000,33000
12/03/2008,0000,25.40000,25.40000,25.30000,25.35000,18000
12/04/2008,0000,25.35000,25.35000,25.20000,25.20000,37000
12/05/2008,0000,25.20000,25.60000,25.10000,25.60000,14000
12/08/2008,0000,25.40000,25.60000,25.20000,25.60000,35000
12/09/2008,0000,25.60000,25.70000,25.50000,25.70000,24000
12/10/2008,0000,25.70000,25.90000,25.70000,25.80000,27000
12/11/2008,0000,25.75000,25.75000,25.55000,25.55000,11000
12/12/2008,0000,25.50000,25.60000,25.30000,25.30000,24000
12/15/2008,0000,25.50000,25.50000,25.30000,25.45000,14000
12/16/2008,0000,25.50000,25.50000,25.35000,25.35000,6000
12/17/2008,0000,25.40000,25.60000,25.40000,25.60000,5000
12/18/2008,0000,25.60000,25.70000,25.40000,25.70000,16000
12/19/2008,0000,25.40000,25.40000,25.40000,25.40000,3000
12/22/2008,0000,25.50000,25.50000,25.30000,25.50000,30000
12/23/2008,0000,25.40000,25.40000,25.40000,25.40000,10000
12/24/2008,0000,25.40000,25.50000,25.30000,25.50000,25000
12/25/2008,0000,25.40000,25.40000,25.40000,25.40000,10000
12/26/2008,0000,25.50000,25.50000,25.40000,25.40000,5000
12/29/2008,0000,25.40000,25.40000,25.40000,25.40000,1000
12/30/2008,0000,25.40000,25.80000,25.40000,25.50000,7000
12/31/2008,0000,25.50000,25.50000,25.40000,25.40000,11000
01/05/2009,0000,25.40000,26.00000,25.40000,25.50000,6000
01/06/2009,0000,26.00000,26.00000,25.55000,25.55000,9000
01/07/2009,0000,25.55000,25.55000,25.55000,25.55000,3000
01/08/2009,0000,25.35000,25.35000,25.30000,25.30000,8000
01/09/2009,0000,25.75000,25.80000,25.50000,25.50000,11000
01/12/2009,0000,25.50000,25.50000,25.50000,25.50000,5000
01/13/2009,0000,25.80000,25.80000,25.80000,25.80000,1000
01/14/2009,0000,25.55000,25.55000,25.55000,25.55000,7000
01/15/2009,0000,25.60000,25.60000,25.55000,25.55000,5000
01/16/2009,0000,25.50000,25.50000,25.50000,25.50000,2000
01/19/2009,0000,25.55000,25.55000,25.55000,25.55000,1000
01/20/2009,0000,25.55000,25.55000,25.50000,25.50000,12000
01/21/2009,0000,25.50000,25.60000,25.50000,25.55000,34000
02/02/2009,0000,25.60000,25.60000,25.55000,25.55000,7000
02/03/2009,0000,25.55000,25.70000,25.55000,25.60000,14000
02/04/2009,0000,25.70000,25.75000,25.70000,25.70000,4000
02/05/2009,0000,25.75000,25.75000,25.70000,25.70000,3000
02/06/2009,0000,25.70000,25.90000,25.70000,25.80000,17000
02/09/2009,0000,25.80000,26.20000,25.70000,25.90000,67000
02/10/2009,0000,26.00000,26.30000,25.80000,25.95000,22000
02/11/2009,0000,25.80000,25.80000,25.70000,25.80000,36000
02/12/2009,0000,25.80000,25.80000,25.70000,25.75000,31000
02/13/2009,0000,25.80000,25.80000,25.60000,25.70000,64000
02/16/2009,0000,25.70000,25.70000,25.40000,25.40000,46000
02/17/2009,0000,25.40000,25.50000,25.40000,25.40000,117000
02/18/2009,0000,25.40000,25.40000,25.30000,25.40000,64000
02/19/2009,0000,25.40000,25.40000,25.30000,25.40000,61000
02/20/2009,0000,25.40000,25.55000,25.40000,25.55000,13000
02/23/2009,0000,25.55000,25.55000,25.45000,25.45000,10000
02/24/2009,0000,25.65000,25.65000,25.50000,25.50000,12000
02/25/2009,0000,25.65000,25.65000,25.55000,25.55000,3000
02/26/2009,0000,25.55000,25.55000,25.40000,25.40000,23000
02/27/2009,0000,25.40000,26.00000,25.40000,25.80000,61000
03/02/2009,0000,25.60000,25.60000,25.30000,25.60000,37000
03/03/2009,0000,25.50000,25.60000,25.40000,25.60000,13000
03/04/2009,0000,25.65000,25.65000,25.50000,25.55000,7000
03/05/2009,0000,25.65000,26.00000,25.55000,26.00000,32000
03/06/2009,0000,25.95000,25.95000,25.60000,25.60000,7000
03/09/2009,0000,25.70000,25.70000,25.60000,25.65000,7000
03/10/2009,0000,25.85000,25.85000,25.60000,25.60000,11000
03/11/2009,0000,25.60000,25.65000,25.50000,25.55000,25000
03/12/2009,0000,25.50000,25.65000,25.50000,25.60000,10000
03/13/2009,0000,25.60000,26.00000,25.60000,25.70000,33000
03/16/2009,0000,26.15000,26.30000,25.75000,26.10000,75000
03/17/2009,0000,26.20000,26.20000,25.80000,25.80000,41000
03/18/2009,0000,25.80000,26.05000,25.80000,26.00000,26000
03/19/2009,0000,26.10000,26.75000,26.10000,26.35000,100000
03/20/2009,0000,26.50000,26.50000,26.00000,26.00000,29000
03/23/2009,0000,26.00000,26.50000,26.00000,26.20000,32000
03/24/2009,0000,26.20000,26.30000,26.00000,26.20000,52000
03/25/2009,0000,26.20000,26.50000,25.90000,26.50000,79000
03/26/2009,0000,26.60000,26.80000,26.50000,26.60000,74000
03/27/2009,0000,26.90000,26.90000,26.40000,26.60000,37000
03/30/2009,0000,26.60000,26.60000,26.20000,26.20000,17000
03/31/2009,0000,26.30000,26.60000,26.20000,26.20000,38000
04/01/2009,0000,26.50000,26.80000,26.20000,26.50000,33000
04/02/2009,0000,26.80000,28.35000,26.80000,28.35000,273000
04/03/2009,0000,28.45000,28.80000,27.15000,27.70000,114000
04/06/2009,0000,27.20000,27.90000,27.20000,27.40000,46000
04/07/2009,0000,27.30000,27.70000,27.30000,27.50000,39000
04/08/2009,0000,27.50000,27.50000,26.65000,27.00000,55000
04/09/2009,0000,27.10000,28.15000,27.10000,28.00000,130000
04/10/2009,0000,28.00000,28.50000,27.80000,27.85000,64000
04/13/2009,0000,28.10000,29.50000,28.00000,28.40000,214000
04/14/2009,0000,28.50000,28.50000,28.00000,28.05000,27000
04/15/2009,0000,28.05000,28.15000,27.55000,27.70000,61000
04/16/2009,0000,28.10000,28.10000,27.60000,27.60000,53000
04/17/2009,0000,27.60000,27.85000,26.45000,26.50000,87000
04/20/2009,0000,26.50000,26.85000,26.40000,26.85000,59000
04/21/2009,0000,26.80000,27.30000,26.80000,27.30000,21000
04/22/2009,0000,27.60000,27.80000,27.10000,27.45000,60000
04/23/2009,0000,27.45000,27.50000,27.05000,27.10000,47000
04/24/2009,0000,27.10000,27.60000,27.10000,27.10000,48000
04/27/2009,0000,27.10000,27.50000,26.50000,26.50000,82000
04/28/2009,0000,26.60000,26.95000,26.50000,26.55000,47000
04/29/2009,0000,26.55000,26.80000,26.50000,26.55000,57000
04/30/2009,0000,27.80000,28.40000,26.90000,28.40000,223000
05/04/2009,0000,29.10000,29.20000,28.15000,28.55000,160000
05/05/2009,0000,29.00000,29.00000,28.15000,28.30000,84000
05/06/2009,0000,28.45000,28.60000,26.60000,28.40000,60000
05/07/2009,0000,28.40000,28.95000,28.30000,28.50000,68000
05/08/2009,0000,28.50000,28.60000,28.00000,28.45000,108000
05/11/2009,0000,28.45000,28.50000,28.00000,28.50000,113000
05/12/2009,0000,28.50000,28.50000,28.10000,28.50000,18000
05/13/2009,0000,28.50000,28.50000,28.20000,28.50000,27000
05/14/2009,0000,28.30000,28.60000,28.15000,28.55000,71000
05/15/2009,0000,28.55000,28.80000,28.55000,28.60000,27000
05/18/2009,0000,28.80000,29.00000,28.65000,28.75000,41000
05/19/2009,0000,28.75000,29.50000,28.75000,29.50000,59000
05/20/2009,0000,29.00000,29.80000,28.65000,29.60000,83000
05/21/2009,0000,29.60000,29.60000,29.00000,29.05000,25000
05/22/2009,0000,29.00000,29.80000,29.00000,29.50000,101000
05/25/2009,0000,31.55000,31.55000,31.55000,31.55000,664000
05/26/2009,0000,33.75000,33.75000,33.75000,33.75000,1332000
05/27/2009,0000,36.10000,36.10000,33.80000,34.10000,1220000
06/01/2009,0000,35.90000,36.45000,35.00000,36.45000,2246000
06/02/2009,0000,36.50000,36.90000,34.00000,35.20000,1282000
06/03/2009,0000,34.80000,34.80000,33.10000,33.10000,370000
06/04/2009,0000,33.20000,34.50000,33.20000,33.50000,189000
06/05/2009,0000,33.70000,35.50000,33.70000,34.50000,414000
06/08/2009,0000,35.00000,35.15000,33.15000,33.70000,267000
06/09/2009,0000,33.95000,33.95000,32.00000,33.00000,262000
06/10/2009,0000,32.10000,32.50000,30.70000,31.45000,457000
06/11/2009,0000,33.65000,33.65000,33.65000,33.65000,135000
06/12/2009,0000,36.00000,36.00000,34.60000,34.60000,1148000
06/15/2009,0000,35.90000,36.10000,34.05000,34.70000,837000
06/16/2009,0000,34.70000,34.70000,33.00000,34.25000,289000
06/17/2009,0000,34.25000,34.30000,33.70000,34.10000,120000
06/18/2009,0000,34.15000,35.00000,33.05000,34.00000,129000
06/19/2009,0000,33.10000,34.00000,32.60000,33.40000,209000
06/22/2009,0000,33.40000,33.40000,32.60000,32.90000,195000
06/23/2009,0000,32.70000,32.85000,32.00000,32.10000,239000
06/24/2009,0000,32.00000,33.60000,32.00000,33.15000,180000
06/25/2009,0000,33.60000,35.45000,33.50000,35.45000,767000
06/26/2009,0000,35.15000,35.40000,34.05000,35.00000,268000
06/29/2009,0000,35.50000,35.50000,34.00000,34.70000,106000
06/30/2009,0000,34.70000,35.20000,34.30000,34.60000,79000
07/01/2009,0000,34.60000,35.10000,34.50000,34.65000,70000
07/02/2009,0000,34.00000,35.10000,33.80000,34.45000,164000
07/03/2009,0000,34.30000,35.40000,34.30000,35.10000,211000
07/06/2009,0000,35.10000,35.45000,34.65000,34.75000,128000
07/07/2009,0000,35.00000,35.00000,34.10000,34.20000,184000
07/08/2009,0000,34.10000,34.10000,33.90000,33.90000,83000
07/09/2009,0000,33.90000,34.30000,33.70000,33.70000,84000
07/10/2009,0000,33.60000,33.80000,33.05000,33.25000,91000
07/13/2009,0000,33.25000,34.10000,32.00000,33.00000,182000
07/14/2009,0000,32.80000,33.00000,32.55000,32.95000,32000
07/15/2009,0000,33.30000,33.50000,32.60000,32.95000,93000
07/16/2009,0000,33.40000,33.80000,32.50000,32.60000,142000
07/17/2009,0000,33.20000,33.45000,32.85000,33.15000,89000
07/20/2009,0000,33.20000,33.45000,32.80000,33.00000,68000
07/21/2009,0000,33.60000,35.30000,33.60000,35.30000,1628000
07/22/2009,0000,35.10000,35.30000,33.65000,34.50000,522000
07/23/2009,0000,34.50000,34.60000,33.65000,34.30000,272000
07/24/2009,0000,34.30000,34.65000,33.75000,33.75000,103000
07/27/2009,0000,34.50000,35.80000,34.20000,34.70000,275000
07/28/2009,0000,34.80000,35.40000,34.55000,34.55000,373000
07/29/2009,0000,35.00000,35.00000,34.10000,34.20000,171000
07/30/2009,0000,34.10000,34.50000,33.95000,34.50000,178000
07/31/2009,0000,36.20000,36.20000,34.50000,35.20000,443000
08/03/2009,0000,36.00000,36.00000,35.00000,35.15000,127000
08/04/2009,0000,35.15000,35.30000,34.00000,34.15000,243000
08/05/2009,0000,33.50000,35.00000,33.50000,33.90000,135000
08/06/2009,0000,33.90000,34.45000,33.70000,34.00000,25000
08/10/2009,0000,33.00000,34.45000,33.00000,33.70000,134000
08/11/2009,0000,33.30000,33.65000,33.30000,33.65000,15000
08/12/2009,0000,33.65000,33.90000,33.50000,33.80000,29000
08/13/2009,0000,33.80000,34.00000,33.55000,33.90000,134000
08/14/2009,0000,33.90000,33.90000,33.65000,33.65000,21000
08/17/2009,0000,33.65000,33.95000,32.60000,32.60000,273000
08/18/2009,0000,32.60000,32.90000,32.00000,32.00000,163000
08/19/2009,0000,32.00000,32.40000,32.00000,32.00000,93000
08/20/2009,0000,32.00000,32.00000,31.65000,31.70000,52000
08/21/2009,0000,32.00000,32.20000,31.40000,31.40000,104000
08/24/2009,0000,31.40000,32.20000,31.40000,32.15000,63000
08/25/2009,0000,32.15000,32.15000,31.60000,31.95000,41000
08/26/2009,0000,32.00000,32.00000,31.40000,31.45000,73000
08/27/2009,0000,31.45000,31.80000,31.40000,31.40000,38000
08/28/2009,0000,31.75000,31.75000,31.50000,31.60000,25000
08/31/2009,0000,31.80000,31.80000,31.40000,31.60000,5000
09/01/2009,0000,31.50000,31.80000,31.20000,31.80000,29000
09/02/2009,0000,31.80000,32.00000,31.50000,31.75000,47000
09/03/2009,0000,32.20000,33.70000,32.20000,32.85000,223000
09/04/2009,0000,33.05000,33.05000,32.30000,32.45000,50000
09/07/2009,0000,32.95000,32.95000,32.00000,32.00000,44000
09/08/2009,0000,32.25000,32.90000,32.00000,32.80000,132000
09/09/2009,0000,32.80000,32.80000,32.55000,32.60000,65000
09/10/2009,0000,32.80000,33.00000,32.20000,32.60000,88000
09/11/2009,0000,32.60000,32.95000,32.60000,32.80000,16000
09/14/2009,0000,32.60000,32.80000,32.50000,32.80000,30000
09/15/2009,0000,32.55000,32.80000,32.45000,32.80000,14000
09/16/2009,0000,32.80000,33.10000,32.60000,32.80000,40000
09/17/2009,0000,32.80000,32.95000,32.50000,32.80000,91000
09/18/2009,0000,32.80000,32.80000,32.45000,32.45000,42000
09/21/2009,0000,32.50000,33.00000,32.20000,32.80000,70000
09/22/2009,0000,32.80000,32.80000,32.70000,32.70000,32000
09/23/2009,0000,32.40000,32.65000,32.40000,32.65000,15000
09/24/2009,0000,32.60000,32.60000,32.20000,32.55000,11000
09/25/2009,0000,32.55000,32.60000,32.20000,32.60000,22000
09/28/2009,0000,32.50000,32.55000,32.15000,32.55000,23000
09/29/2009,0000,32.60000,32.60000,32.00000,32.20000,52000
09/30/2009,0000,32.20000,32.20000,31.85000,32.10000,81000
10/01/2009,0000,32.10000,32.30000,31.80000,31.90000,59000
10/02/2009,0000,32.00000,32.00000,31.50000,31.95000,21000
10/05/2009,0000,31.50000,32.35000,31.50000,32.10000,76000
10/06/2009,0000,32.10000,32.10000,31.80000,32.10000,75000
10/07/2009,0000,32.10000,32.30000,31.90000,32.00000,58000
10/08/2009,0000,32.00000,32.30000,31.90000,32.05000,78000
10/09/2009,0000,32.25000,32.45000,32.05000,32.10000,56000
10/12/2009,0000,32.50000,32.50000,32.00000,32.30000,55000
10/13/2009,0000,32.10000,32.50000,32.00000,32.30000,47000
10/14/2009,0000,32.30000,32.50000,32.00000,32.35000,136000
10/15/2009,0000,32.55000,32.55000,32.00000,32.00000,94000
10/16/2009,0000,32.05000,32.30000,32.00000,32.30000,30000
10/19/2009,0000,32.30000,32.30000,32.10000,32.15000,18000
10/20/2009,0000,32.20000,32.35000,32.15000,32.15000,56000
10/21/2009,0000,32.30000,32.80000,32.25000,32.25000,118000
10/22/2009,0000,32.30000,32.50000,32.05000,32.20000,36000
10/23/2009,0000,32.45000,32.45000,32.15000,32.30000,22000
10/26/2009,0000,32.10000,32.35000,32.10000,32.10000,32000
10/27/2009,0000,32.10000,32.10000,31.70000,32.10000,53000
10/28/2009,0000,32.35000,33.25000,32.35000,32.50000,282000
10/29/2009,0000,32.50000,32.95000,32.20000,32.80000,244000
10/30/2009,0000,33.45000,35.05000,33.45000,34.90000,1707000
11/02/2009,0000,34.15000,34.55000,33.55000,34.25000,454000
11/03/2009,0000,34.35000,34.90000,33.80000,34.00000,236000
11/04/2009,0000,34.50000,34.50000,33.60000,34.10000,228000
11/05/2009,0000,34.35000,34.40000,33.80000,33.90000,67000
11/06/2009,0000,34.40000,34.40000,33.60000,33.90000,138000
11/09/2009,0000,34.40000,34.50000,33.60000,33.80000,109000
11/10/2009,0000,33.90000,33.90000,33.15000,33.15000,173000
11/11/2009,0000,33.25000,33.65000,33.05000,33.35000,65000
11/12/2009,0000,33.35000,33.50000,33.25000,33.35000,82000
11/13/2009,0000,33.35000,33.45000,33.05000,33.05000,70000
11/16/2009,0000,33.05000,33.55000,33.05000,33.40000,86000
11/17/2009,0000,33.55000,33.65000,33.20000,33.20000,72000
11/18/2009,0000,34.50000,35.00000,34.05000,34.15000,327000
11/19/2009,0000,34.80000,34.80000,33.95000,33.95000,168000
11/20/2009,0000,33.75000,33.80000,33.65000,33.65000,36000
11/23/2009,0000,33.35000,33.90000,33.35000,33.50000,43000
11/24/2009,0000,33.75000,33.75000,33.20000,33.40000,92000
11/25/2009,0000,33.75000,33.75000,33.20000,33.40000,60000
11/26/2009,0000,33.55000,33.55000,33.20000,33.20000,71000
11/27/2009,0000,33.10000,33.10000,32.75000,32.75000,199000
11/30/2009,0000,33.00000,33.10000,32.80000,33.00000,12000
12/01/2009,0000,33.00000,33.10000,33.00000,33.00000,33000
12/02/2009,0000,32.80000,33.20000,32.80000,32.90000,48000
12/03/2009,0000,33.00000,33.50000,33.00000,33.40000,118000
12/04/2009,0000,33.30000,33.30000,32.95000,33.10000,38000
12/07/2009,0000,33.05000,33.60000,33.05000,33.20000,35000
12/08/2009,0000,33.40000,33.60000,33.05000,33.05000,50000
12/09/2009,0000,33.20000,34.40000,33.20000,33.90000,85000
12/11/2009,0000,33.55000,34.40000,33.55000,34.30000,135000
12/14/2009,0000,34.30000,36.70000,34.00000,36.70000,1307000
12/15/2009,0000,37.00000,39.25000,37.00000,39.25000,1995000
12/16/2009,0000,40.00000,40.50000,38.50000,39.25000,1476000
12/17/2009,0000,39.25000,39.25000,37.20000,38.45000,531000
12/18/2009,0000,37.50000,38.30000,37.00000,38.30000,292000
12/21/2009,0000,38.30000,38.30000,37.00000,38.30000,298000
12/22/2009,0000,38.30000,38.30000,37.55000,38.20000,183000
12/23/2009,0000,37.85000,38.10000,37.35000,38.00000,139000
12/25/2009,0000,37.35000,37.50000,36.70000,36.70000,263000
04/02/2007,0000,30.49000,30.49000,29.42000,30.00000,105000
04/03/2007,0000,30.00000,30.19000,29.71000,29.90000,80300
04/04/2007,0000,29.90000,30.00000,29.61000,29.90000,95700
04/09/2007,0000,30.00000,30.10000,29.61000,29.81000,141100
04/10/2007,0000,29.71000,29.71000,29.42000,29.71000,87500
04/11/2007,0000,29.71000,29.81000,29.47000,29.61000,47300
04/12/2007,0000,29.61000,29.90000,29.61000,29.66000,100900
04/13/2007,0000,29.76000,29.81000,29.42000,29.51000,62800
04/16/2007,0000,30.05000,30.05000,29.61000,29.76000,154500
04/17/2007,0000,30.00000,31.26000,29.61000,29.76000,697300
04/18/2007,0000,29.61000,30.00000,29.61000,30.00000,142100
04/19/2007,0000,30.19000,30.49000,29.32000,29.81000,216300
04/20/2007,0000,30.49000,30.49000,29.66000,29.66000,118400
04/23/2007,0000,29.76000,29.95000,29.32000,29.37000,222400
04/24/2007,0000,29.37000,29.37000,29.13000,29.22000,150300
04/25/2007,0000,29.22000,29.51000,29.22000,29.22000,87500
04/26/2007,0000,29.47000,29.47000,29.17000,29.17000,35000
04/27/2007,0000,29.17000,29.27000,29.13000,29.13000,124600
04/30/2007,0000,29.13000,29.22000,29.13000,29.13000,131800
05/02/2007,0000,29.61000,29.71000,28.93000,28.93000,134900
05/03/2007,0000,28.93000,29.03000,28.74000,28.88000,123600
05/04/2007,0000,29.13000,29.42000,29.03000,29.03000,50400
05/07/2007,0000,29.22000,29.47000,28.93000,28.93000,57600
05/08/2007,0000,29.13000,30.10000,29.13000,29.51000,228600
05/09/2007,0000,29.32000,29.61000,29.32000,29.61000,64800
05/10/2007,0000,29.61000,29.61000,29.32000,29.42000,71000
05/11/2007,0000,29.42000,29.56000,29.22000,29.22000,50400
05/14/2007,0000,29.22000,29.42000,29.13000,29.13000,121500
05/15/2007,0000,29.42000,29.42000,29.08000,29.08000,190500
05/16/2007,0000,29.42000,29.42000,29.13000,29.13000,61800
05/17/2007,0000,29.13000,29.42000,29.03000,29.03000,100900
05/18/2007,0000,28.93000,29.03000,28.93000,28.93000,118400
05/21/2007,0000,29.13000,29.22000,28.74000,28.93000,81300
05/22/2007,0000,28.74000,28.74000,28.35000,28.54000,118400
05/23/2007,0000,29.03000,29.03000,28.54000,28.74000,78200
05/24/2007,0000,28.35000,28.74000,28.16000,28.54000,289400
05/25/2007,0000,28.25000,28.69000,28.16000,28.54000,72100
05/28/2007,0000,28.25000,28.30000,28.20000,28.20000,35000
05/29/2007,0000,28.25000,28.45000,28.25000,28.25000,20600
05/30/2007,0000,28.20000,28.59000,28.20000,28.25000,28800
05/31/2007,0000,28.25000,28.54000,28.20000,28.25000,49400
06/01/2007,0000,28.25000,28.54000,28.25000,28.30000,25700
06/04/2007,0000,28.20000,28.45000,28.16000,28.40000,119400
06/05/2007,0000,28.45000,28.54000,28.35000,28.35000,32900
06/06/2007,0000,28.35000,28.45000,28.25000,28.25000,41200
06/07/2007,0000,28.45000,28.45000,28.16000,28.45000,106000
06/08/2007,0000,28.35000,28.35000,28.16000,28.35000,32900
06/11/2007,0000,28.83000,28.83000,28.30000,28.35000,52500
06/12/2007,0000,28.83000,29.95000,28.64000,29.90000,302800
06/13/2007,0000,30.58000,30.58000,29.61000,29.61000,260500
06/14/2007,0000,30.05000,30.10000,29.13000,29.42000,100900
06/15/2007,0000,29.61000,29.61000,28.93000,29.42000,80300
06/20/2007,0000,29.42000,29.61000,29.13000,29.17000,114300
06/21/2007,0000,29.51000,29.51000,29.08000,29.27000,52500
06/22/2007,0000,30.44000,30.44000,29.66000,30.10000,281100
06/25/2007,0000,32.82000,32.82000,31.17000,31.75000,660200
06/26/2007,0000,32.52000,33.30000,31.75000,31.89000,825000
06/27/2007,0000,31.75000,32.04000,30.39000,31.26000,143100
06/28/2007,0000,31.26000,31.26000,30.58000,30.73000,132800
06/29/2007,0000,30.73000,31.55000,30.73000,30.92000,312000
07/02/2007,0000,31.55000,31.55000,30.97000,31.07000,206000
07/03/2007,0000,31.17000,31.26000,30.68000,30.73000,262600
07/04/2007,0000,31.07000,31.46000,31.07000,31.46000,334700
07/05/2007,0000,31.84000,31.84000,31.26000,31.36000,246100
07/06/2007,0000,31.75000,31.84000,31.36000,31.80000,456200
07/09/2007,0000,31.84000,32.62000,31.84000,32.43000,676700
07/10/2007,0000,32.52000,32.52000,31.75000,32.04000,300700
07/11/2007,0000,31.75000,31.75000,31.46000,31.46000,314100
07/12/2007,0000,31.84000,31.84000,31.46000,31.65000,214200
07/13/2007,0000,31.70000,31.94000,31.50000,31.55000,356300
07/16/2007,0000,32.40000,33.00000,32.35000,32.70000,415000
07/17/2007,0000,31.94000,32.04000,31.60000,31.75000,283200
07/18/2007,0000,31.75000,31.99000,31.75000,31.99000,465500
07/19/2007,0000,32.23000,33.74000,32.23000,33.01000,945500
07/20/2007,0000,33.30000,33.45000,32.52000,32.72000,726100
07/23/2007,0000,32.05000,32.05000,31.55000,31.70000,490000
07/24/2007,0000,31.80000,31.95000,31.60000,31.65000,269000
07/25/2007,0000,31.90000,31.90000,31.60000,31.85000,204000
07/26/2007,0000,31.90000,32.00000,30.90000,31.00000,329000
07/27/2007,0000,30.85000,30.85000,29.80000,30.00000,413000
07/30/2007,0000,30.00000,30.00000,29.10000,29.30000,351000
07/31/2007,0000,29.40000,30.90000,29.40000,30.80000,281000
08/01/2007,0000,30.20000,30.70000,29.50000,29.50000,287000
08/02/2007,0000,29.50000,29.70000,29.00000,29.20000,430000
08/03/2007,0000,29.30000,29.90000,29.30000,29.50000,111000
08/06/2007,0000,29.50000,29.50000,29.10000,29.30000,100000
08/07/2007,0000,30.20000,30.20000,29.40000,29.70000,65000
08/08/2007,0000,29.80000,29.80000,29.30000,29.50000,170000
08/09/2007,0000,29.60000,29.70000,29.40000,29.40000,161000
08/10/2007,0000,29.30000,29.55000,29.00000,29.30000,266000
08/13/2007,0000,29.30000,29.50000,29.05000,29.30000,107000
08/14/2007,0000,29.30000,29.80000,29.30000,29.50000,76000
08/15/2007,0000,29.60000,29.60000,29.10000,29.20000,191000
08/16/2007,0000,29.00000,30.20000,28.80000,29.00000,523000
08/17/2007,0000,29.00000,29.30000,28.90000,29.00000,284000
08/20/2007,0000,29.05000,29.70000,29.05000,29.60000,106000
08/21/2007,0000,29.75000,29.75000,29.05000,29.05000,78000
08/22/2007,0000,29.35000,29.35000,29.05000,29.10000,43000
08/23/2007,0000,29.70000,29.70000,29.10000,29.45000,51000
08/24/2007,0000,29.35000,29.45000,29.10000,29.40000,63000
08/27/2007,0000,29.50000,29.50000,29.30000,29.30000,69000
08/28/2007,0000,29.40000,29.40000,29.10000,29.20000,45000
08/29/2007,0000,29.00000,29.10000,28.90000,29.00000,132000
08/30/2007,0000,29.00000,29.40000,29.00000,29.10000,41000
08/31/2007,0000,29.30000,29.40000,29.00000,29.10000,145000
09/03/2007,0000,29.20000,29.20000,29.10000,29.20000,49000
09/04/2007,0000,29.20000,29.30000,29.00000,29.10000,55000
09/05/2007,0000,29.10000,29.30000,29.10000,29.15000,27000
09/06/2007,0000,29.15000,29.30000,29.15000,29.25000,23000
09/07/2007,0000,29.50000,29.50000,29.25000,29.25000,38000
09/10/2007,0000,29.20000,29.25000,29.10000,29.15000,49000
09/11/2007,0000,29.20000,29.20000,29.10000,29.10000,41000
09/12/2007,0000,29.10000,29.15000,29.00000,29.00000,128000
09/13/2007,0000,29.00000,29.15000,29.00000,29.10000,23000
09/14/2007,0000,29.30000,29.30000,29.15000,29.25000,35000
09/17/2007,0000,29.30000,29.70000,29.25000,29.25000,61000
09/19/2007,0000,29.30000,29.50000,29.25000,29.25000,49000
09/20/2007,0000,29.20000,29.40000,29.05000,29.15000,79000
09/21/2007,0000,29.35000,29.35000,29.00000,29.10000,71000
09/26/2007,0000,29.10000,29.50000,29.10000,29.25000,67000
09/27/2007,0000,29.20000,29.60000,29.20000,29.50000,98000
09/28/2007,0000,29.60000,29.60000,29.20000,29.35000,31000
10/01/2007,0000,29.85000,30.00000,29.75000,29.80000,70000
10/02/2007,0000,29.80000,29.95000,29.55000,29.55000,114000
10/03/2007,0000,29.40000,29.60000,29.30000,29.30000,52000
10/04/2007,0000,29.50000,29.50000,29.20000,29.45000,52000
10/05/2007,0000,29.55000,29.55000,29.40000,29.50000,27000
10/08/2007,0000,29.60000,29.60000,29.40000,29.45000,39000
10/09/2007,0000,29.50000,29.50000,29.05000,29.20000,54000
10/11/2007,0000,29.20000,29.50000,29.20000,29.25000,36000
10/12/2007,0000,29.35000,29.40000,29.25000,29.25000,21000
10/15/2007,0000,29.20000,29.25000,29.10000,29.20000,23000
10/16/2007,0000,29.15000,29.40000,29.15000,29.30000,43000
10/17/2007,0000,29.20000,29.50000,29.05000,29.05000,51000
10/18/2007,0000,29.20000,29.20000,29.05000,29.05000,19000
10/19/2007,0000,29.05000,29.15000,28.90000,28.90000,147000
10/22/2007,0000,29.00000,29.15000,28.80000,28.90000,166000
10/23/2007,0000,28.90000,29.10000,28.80000,28.90000,203000
10/24/2007,0000,29.10000,29.20000,28.90000,28.90000,66000
10/25/2007,0000,28.90000,29.15000,28.90000,29.10000,56000
10/26/2007,0000,29.05000,29.20000,29.00000,29.10000,14000
10/29/2007,0000,29.05000,29.10000,29.00000,29.10000,68000
10/30/2007,0000,29.00000,29.10000,29.00000,29.00000,35000
10/31/2007,0000,29.00000,29.10000,28.95000,28.95000,35000
11/01/2007,0000,29.00000,29.00000,28.80000,28.90000,160000
11/02/2007,0000,28.90000,28.90000,28.80000,28.80000,70000
11/05/2007,0000,28.90000,28.90000,28.50000,28.50000,188000
11/06/2007,0000,28.80000,28.80000,28.65000,28.65000,21000
11/07/2007,0000,28.65000,28.65000,28.55000,28.60000,56000
11/08/2007,0000,28.55000,28.60000,28.20000,28.20000,206000
11/09/2007,0000,28.50000,28.50000,28.20000,28.30000,82000
11/12/2007,0000,28.50000,28.65000,28.30000,28.30000,78000
11/13/2007,0000,28.40000,28.50000,28.30000,28.30000,38000
11/14/2007,0000,28.50000,28.50000,28.35000,28.40000,36000
11/15/2007,0000,28.40000,28.40000,28.20000,28.20000,95000
11/16/2007,0000,28.40000,28.40000,28.10000,28.15000,98000
11/19/2007,0000,28.30000,28.35000,28.00000,28.00000,186000
11/20/2007,0000,28.10000,28.15000,28.00000,28.00000,123000
11/21/2007,0000,28.20000,28.30000,28.20000,28.25000,143000
11/22/2007,0000,28.25000,28.55000,28.25000,28.50000,45000
11/23/2007,0000,28.20000,28.40000,28.20000,28.35000,37000
11/26/2007,0000,28.35000,28.50000,28.35000,28.40000,37000
11/27/2007,0000,28.30000,28.30000,28.20000,28.30000,32000
11/28/2007,0000,28.30000,28.50000,28.30000,28.50000,16000
11/29/2007,0000,28.75000,28.80000,28.50000,28.50000,24000
11/30/2007,0000,28.50000,28.75000,28.50000,28.50000,25000
12/03/2007,0000,28.50000,28.60000,28.50000,28.55000,11000
12/04/2007,0000,28.50000,28.55000,28.50000,28.55000,12000
12/05/2007,0000,28.50000,28.50000,28.50000,28.50000,20000
12/06/2007,0000,28.50000,28.80000,28.50000,28.70000,17000
12/07/2007,0000,28.50000,28.60000,28.50000,28.60000,19000
12/10/2007,0000,28.80000,28.80000,28.50000,28.50000,13000
12/11/2007,0000,28.50000,28.75000,28.45000,28.50000,31000
12/12/2007,0000,28.50000,28.50000,28.20000,28.50000,89000
12/13/2007,0000,28.45000,28.45000,28.20000,28.20000,12000
12/14/2007,0000,28.20000,28.20000,28.10000,28.10000,78000
12/17/2007,0000,28.10000,28.20000,28.00000,28.00000,248000
12/18/2007,0000,28.10000,28.10000,28.00000,28.00000,121000
12/19/2007,0000,28.10000,28.20000,28.10000,28.10000,54000
12/20/2007,0000,28.10000,28.10000,28.00000,28.00000,78000
12/21/2007,0000,28.10000,28.10000,28.10000,28.10000,21000
12/24/2007,0000,28.20000,28.20000,28.10000,28.20000,13000
12/25/2007,0000,28.10000,28.10000,28.05000,28.10000,43000
12/26/2007,0000,28.10000,28.30000,28.05000,28.05000,83000
12/27/2007,0000,28.30000,28.30000,28.10000,28.10000,14000
12/28/2007,0000,28.40000,28.50000,28.10000,28.10000,50000
12/31/2007,0000,28.40000,28.65000,28.20000,28.65000,20000
01/02/2008,0000,28.40000,28.50000,28.20000,28.35000,11000
01/03/2008,0000,28.30000,28.30000,28.10000,28.20000,28000
01/04/2008,0000,28.20000,28.30000,28.20000,28.20000,12000
01/07/2008,0000,28.20000,28.30000,28.10000,28.10000,40000
01/08/2008,0000,28.20000,28.30000,28.20000,28.20000,26000
01/09/2008,0000,29.60000,29.80000,28.25000,29.00000,48000
01/10/2008,0000,29.00000,29.00000,28.45000,28.45000,55000
01/11/2008,0000,28.50000,29.15000,28.10000,28.55000,48000
01/14/2008,0000,29.60000,30.00000,29.25000,30.00000,283000
01/15/2008,0000,30.00000,30.00000,29.10000,29.10000,102000
01/16/2008,0000,29.00000,29.35000,28.80000,28.80000,53000
01/17/2008,0000,29.05000,29.30000,28.70000,29.00000,32000
01/18/2008,0000,28.70000,29.10000,28.70000,29.00000,36000
01/21/2008,0000,28.85000,29.45000,28.85000,29.10000,65000
01/22/2008,0000,28.60000,29.30000,28.25000,28.35000,64000
01/23/2008,0000,28.60000,28.60000,28.20000,28.20000,47000
01/24/2008,0000,28.55000,28.55000,28.25000,28.25000,13000
01/25/2008,0000,28.25000,28.50000,28.20000,28.20000,20000
01/28/2008,0000,28.20000,28.25000,28.20000,28.20000,27000
01/29/2008,0000,28.25000,28.25000,28.20000,28.20000,19000
01/30/2008,0000,28.50000,28.50000,28.20000,28.20000,23000
01/31/2008,0000,28.20000,28.50000,28.10000,28.50000,54000
02/01/2008,0000,28.50000,28.70000,28.50000,28.50000,27000
02/12/2008,0000,28.60000,29.00000,28.60000,28.90000,24000
02/13/2008,0000,28.90000,28.90000,28.10000,28.30000,27000
02/14/2008,0000,28.40000,28.80000,28.30000,28.30000,25000
02/15/2008,0000,28.30000,28.35000,28.30000,28.35000,10000
02/18/2008,0000,28.35000,28.95000,28.30000,28.30000,31000
02/19/2008,0000,28.30000,28.75000,28.30000,28.75000,38000
02/20/2008,0000,29.00000,29.00000,28.55000,28.55000,17000
02/21/2008,0000,28.70000,28.85000,28.70000,28.85000,21000
02/22/2008,0000,28.85000,28.85000,28.60000,28.70000,7000
02/25/2008,0000,28.50000,29.20000,28.50000,29.20000,100000
02/26/2008,0000,29.15000,29.20000,28.70000,29.00000,46000
02/27/2008,0000,28.90000,29.20000,28.85000,29.20000,50000
02/29/2008,0000,29.20000,29.30000,28.90000,29.30000,57000
03/03/2008,0000,29.20000,29.30000,29.05000,29.10000,84000
03/04/2008,0000,29.20000,29.80000,29.20000,29.80000,115000
03/05/2008,0000,30.00000,30.80000,30.00000,30.80000,225000
03/06/2008,0000,31.00000,32.35000,31.00000,31.60000,264000
03/07/2008,0000,30.70000,31.20000,30.00000,30.00000,112000
03/10/2008,0000,30.00000,30.35000,30.00000,30.00000,103000
03/11/2008,0000,29.95000,30.30000,29.95000,30.25000,66000
03/12/2008,0000,30.50000,30.50000,30.10000,30.30000,58000
03/13/2008,0000,30.20000,30.40000,29.95000,29.95000,74000
03/14/2008,0000,29.95000,30.00000,29.70000,29.70000,47000
03/17/2008,0000,29.70000,29.70000,29.30000,29.70000,21000
03/18/2008,0000,29.70000,30.10000,29.70000,29.75000,17000
03/19/2008,0000,30.00000,30.35000,30.00000,30.00000,71000
03/20/2008,0000,29.90000,29.90000,29.00000,29.15000,280000
03/21/2008,0000,29.25000,30.10000,29.25000,29.65000,134000
03/24/2008,0000,31.40000,31.40000,29.65000,29.65000,418000
03/25/2008,0000,30.00000,31.50000,30.00000,30.30000,336000
03/26/2008,0000,30.30000,30.95000,30.30000,30.80000,110000
03/27/2008,0000,31.00000,31.00000,30.00000,30.00000,159000
03/28/2008,0000,30.15000,30.50000,30.00000,30.50000,100000
03/31/2008,0000,30.05000,30.10000,30.00000,30.10000,45000
04/01/2008,0000,30.40000,30.40000,29.70000,29.70000,27000
04/02/2008,0000,29.80000,30.20000,29.70000,30.00000,59000
04/03/2008,0000,30.10000,30.40000,30.10000,30.30000,23000
04/07/2008,0000,30.00000,30.50000,29.80000,30.50000,43000
04/08/2008,0000,30.20000,30.45000,30.20000,30.45000,18000
04/09/2008,0000,30.40000,30.40000,30.10000,30.35000,46000
04/10/2008,0000,30.10000,30.50000,30.10000,30.50000,37000
04/11/2008,0000,30.30000,30.50000,30.15000,30.30000,57000
04/14/2008,0000,31.45000,31.45000,30.70000,31.20000,192000
04/15/2008,0000,30.90000,32.35000,30.90000,31.65000,232000
04/16/2008,0000,31.65000,31.70000,30.90000,31.35000,119000
04/17/2008,0000,30.45000,31.80000,30.45000,30.50000,130000
04/18/2008,0000,30.50000,31.40000,30.50000,31.20000,58000
04/21/2008,0000,31.20000,31.70000,30.55000,30.60000,59000
04/22/2008,0000,30.70000,30.70000,30.45000,30.55000,46000
04/23/2008,0000,30.60000,30.60000,30.25000,30.35000,40000
04/24/2008,0000,30.40000,30.90000,30.35000,30.80000,67000
04/25/2008,0000,30.80000,30.80000,30.50000,30.50000,35000
04/28/2008,0000,30.30000,30.70000,30.10000,30.70000,52000
04/29/2008,0000,30.50000,30.75000,30.10000,30.10000,102000
04/30/2008,0000,30.20000,30.40000,30.10000,30.40000,39000
05/02/2008,0000,30.50000,30.95000,30.50000,30.60000,36000
05/05/2008,0000,30.60000,30.90000,30.60000,30.60000,23000
05/06/2008,0000,30.70000,30.70000,30.15000,30.25000,20000
05/07/2008,0000,30.45000,30.85000,30.05000,30.85000,103000
05/08/2008,0000,30.85000,30.85000,29.45000,29.80000,135000
05/09/2008,0000,29.80000,30.00000,29.80000,29.80000,25000
05/12/2008,0000,30.00000,30.00000,29.80000,29.90000,24000
05/13/2008,0000,29.90000,29.95000,29.80000,29.80000,21000
05/14/2008,0000,30.00000,30.30000,30.00000,30.05000,19000
05/15/2008,0000,30.30000,30.40000,30.10000,30.40000,51000
05/16/2008,0000,30.50000,31.85000,30.50000,31.00000,169000
05/19/2008,0000,31.30000,31.50000,30.90000,31.15000,78000
05/20/2008,0000,31.30000,32.20000,31.05000,31.10000,131000
05/21/2008,0000,31.00000,31.00000,30.65000,30.80000,61000
05/22/2008,0000,30.80000,31.00000,30.80000,30.80000,31000
05/23/2008,0000,30.80000,31.00000,30.80000,30.80000,22000
05/26/2008,0000,30.40000,30.80000,30.40000,30.60000,55000
05/27/2008,0000,31.20000,31.20000,30.60000,31.00000,107000
05/28/2008,0000,31.10000,32.00000,31.00000,31.30000,162000
05/29/2008,0000,31.90000,33.45000,31.60000,33.45000,1756000
05/30/2008,0000,33.90000,34.00000,32.40000,33.00000,616000
06/02/2008,0000,32.50000,32.60000,31.50000,31.50000,315000
06/03/2008,0000,31.50000,32.60000,31.40000,32.00000,155000
06/04/2008,0000,32.20000,32.20000,31.60000,31.60000,66000
06/05/2008,0000,32.00000,32.00000,31.20000,31.45000,85000
06/06/2008,0000,31.25000,32.10000,31.25000,31.85000,52000
06/10/2008,0000,32.40000,33.65000,31.80000,31.85000,538000
06/11/2008,0000,31.70000,31.80000,30.40000,30.70000,194000
06/12/2008,0000,30.70000,30.70000,29.80000,30.40000,147000
06/13/2008,0000,30.40000,30.85000,30.10000,30.70000,80000
06/16/2008,0000,30.70000,32.25000,30.70000,31.60000,167000
06/17/2008,0000,31.90000,32.25000,31.25000,31.85000,49000
06/18/2008,0000,31.00000,31.80000,31.00000,31.80000,47000
06/19/2008,0000,31.20000,31.45000,30.80000,31.45000,74000
06/20/2008,0000,31.45000,31.80000,31.00000,31.00000,85000
06/23/2008,0000,30.50000,31.20000,30.50000,31.00000,99000
06/24/2008,0000,30.90000,31.50000,30.35000,30.35000,161000
06/25/2008,0000,30.50000,31.10000,30.50000,31.05000,136000
06/26/2008,0000,31.20000,31.20000,30.50000,30.55000,61000
06/27/2008,0000,30.50000,30.50000,29.85000,29.85000,372000
06/30/2008,0000,30.00000,30.20000,29.50000,29.50000,101000
07/01/2008,0000,30.40000,30.40000,28.70000,28.70000,248000
07/02/2008,0000,28.70000,30.30000,28.70000,30.30000,129000
07/03/2008,0000,28.20000,29.50000,27.30000,29.20000,418000
07/04/2008,0000,29.60000,30.55000,29.20000,29.20000,49000
07/07/2008,0000,29.20000,30.50000,29.20000,30.00000,229000
07/08/2008,0000,29.90000,30.00000,28.60000,30.00000,62000
07/09/2008,0000,29.80000,29.90000,29.00000,29.00000,40000
07/10/2008,0000,28.80000,29.70000,28.55000,28.90000,27000
07/11/2008,0000,29.30000,29.70000,28.50000,29.00000,38000
07/14/2008,0000,29.00000,29.00000,28.60000,28.60000,32000
07/15/2008,0000,28.50000,29.00000,28.00000,28.00000,120000
07/16/2008,0000,28.70000,28.70000,27.90000,28.00000,83000
07/17/2008,0000,28.00000,28.10000,28.00000,28.00000,36000
07/18/2008,0000,28.10000,28.10000,27.90000,27.90000,89000
07/21/2008,0000,28.45000,28.50000,28.00000,28.05000,19000
07/22/2008,0000,28.00000,28.50000,28.00000,28.20000,22000
07/23/2008,0000,28.20000,28.65000,28.20000,28.60000,31000
07/24/2008,0000,28.55000,28.60000,28.00000,28.05000,96000
07/25/2008,0000,28.10000,28.35000,28.00000,28.30000,74000
07/29/2008,0000,28.30000,28.30000,27.80000,27.85000,76000
07/30/2008,0000,28.25000,28.40000,28.05000,28.05000,18000
07/31/2008,0000,28.25000,28.25000,28.00000,28.00000,36000
08/01/2008,0000,28.00000,28.20000,28.00000,28.20000,12000
08/04/2008,0000,28.00000,28.10000,27.90000,28.00000,85000
08/05/2008,0000,28.20000,28.20000,27.80000,27.80000,58000
08/06/2008,0000,27.80000,28.00000,27.80000,28.00000,33000
08/07/2008,0000,28.10000,28.10000,28.00000,28.10000,24000
08/08/2008,0000,28.10000,28.60000,28.00000,28.00000,43000
08/11/2008,0000,28.00000,28.20000,28.00000,28.05000,24000
08/12/2008,0000,28.00000,28.20000,28.00000,28.20000,11000
08/13/2008,0000,28.30000,28.35000,28.00000,28.10000,26000
08/14/2008,0000,28.45000,28.50000,28.05000,28.50000,30000
08/15/2008,0000,28.15000,28.15000,28.10000,28.10000,11000
08/18/2008,0000,28.40000,28.40000,28.00000,28.00000,26000
08/19/2008,0000,28.00000,28.10000,28.00000,28.10000,15000
08/20/2008,0000,28.10000,28.10000,28.00000,28.00000,22000
08/21/2008,0000,28.00000,28.10000,27.80000,27.80000,62000
08/22/2008,0000,28.05000,28.05000,27.80000,27.80000,29000
08/25/2008,0000,27.80000,28.10000,27.80000,27.85000,18000
08/26/2008,0000,27.85000,28.00000,27.80000,27.80000,17000
08/27/2008,0000,27.80000,28.15000,27.80000,27.85000,16000
08/28/2008,0000,27.85000,28.25000,27.80000,28.20000,34000
08/29/2008,0000,28.50000,28.50000,28.10000,28.10000,20000
09/01/2008,0000,28.20000,28.20000,28.00000,28.20000,12000
09/02/2008,0000,28.15000,28.15000,27.85000,28.00000,69000
09/03/2008,0000,27.80000,28.05000,27.80000,27.80000,46000
09/04/2008,0000,28.00000,28.20000,27.85000,28.10000,102000
09/05/2008,0000,29.00000,29.00000,28.00000,28.20000,45000
09/08/2008,0000,28.80000,29.80000,28.80000,28.90000,39000
09/09/2008,0000,28.35000,28.50000,28.35000,28.40000,12000
09/10/2008,0000,28.50000,28.50000,28.40000,28.40000,10000
09/11/2008,0000,28.25000,28.75000,27.85000,28.20000,42000
09/12/2008,0000,28.20000,28.40000,28.20000,28.40000,11000
09/15/2008,0000,27.85000,28.00000,27.80000,27.80000,89000
09/16/2008,0000,27.80000,27.80000,27.45000,27.60000,124000
09/17/2008,0000,27.60000,28.00000,27.20000,27.20000,164000
09/18/2008,0000,27.50000,27.60000,26.95000,26.95000,187000
09/19/2008,0000,27.00000,27.30000,27.00000,27.20000,21000
09/22/2008,0000,27.50000,27.50000,27.10000,27.30000,75000
09/23/2008,0000,27.80000,27.80000,27.30000,27.45000,14000
09/24/2008,0000,27.50000,27.80000,27.20000,27.80000,70000
09/25/2008,0000,27.80000,27.80000,27.50000,27.80000,10000
09/26/2008,0000,27.50000,27.70000,27.30000,27.30000,17000
09/30/2008,0000,25.40000,27.40000,25.40000,27.20000,94000
10/01/2008,0000,27.00000,27.70000,27.00000,27.10000,33000
10/02/2008,0000,27.50000,27.50000,27.00000,27.10000,46000
10/03/2008,0000,27.00000,28.60000,27.00000,28.60000,104000
10/06/2008,0000,27.60000,28.05000,27.40000,27.40000,35000
10/07/2008,0000,27.05000,27.50000,27.05000,27.50000,20000
10/08/2008,0000,27.50000,27.50000,27.00000,27.00000,20000
10/09/2008,0000,27.30000,27.30000,26.80000,26.90000,55000
10/13/2008,0000,27.00000,27.00000,26.20000,26.50000,54000
10/14/2008,0000,27.00000,27.00000,26.50000,26.70000,39000
10/15/2008,0000,26.80000,26.80000,25.90000,26.30000,288000
10/16/2008,0000,26.00000,26.00000,25.65000,25.70000,38000
10/17/2008,0000,25.80000,25.80000,25.20000,25.75000,146000
10/20/2008,0000,25.60000,25.70000,25.30000,25.70000,70000
10/21/2008,0000,25.80000,25.90000,25.40000,25.90000,93000
10/22/2008,0000,25.70000,25.70000,25.50000,25.70000,46000
10/23/2008,0000,24.85000,25.60000,24.85000,25.60000,339000
10/24/2008,0000,25.50000,25.50000,24.80000,25.50000,145000
10/27/2008,0000,25.00000,25.00000,24.80000,25.00000,48000
10/28/2008,0000,25.00000,25.50000,24.90000,25.35000,61000
10/29/2008,0000,25.50000,25.80000,25.00000,25.50000,51000
10/30/2008,0000,25.50000,25.80000,25.30000,25.80000,60000
10/31/2008,0000,25.50000,25.60000,25.30000,25.50000,60000
11/03/2008,0000,25.50000,25.70000,25.50000,25.70000,37000
11/04/2008,0000,25.70000,25.70000,25.70000,25.70000,25000
11/05/2008,0000,25.70000,25.85000,25.70000,25.75000,17000
11/06/2008,0000,25.55000,25.70000,25.55000,25.70000,11000
11/07/2008,0000,25.80000,25.80000,24.90000,25.70000,174000
11/10/2008,0000,25.70000,25.80000,25.50000,25.50000,48000
11/11/2008,0000,25.50000,26.00000,25.10000,26.00000,71000
11/12/2008,0000,25.55000,25.55000,25.50000,25.50000,24000
11/13/2008,0000,25.40000,25.50000,25.20000,25.40000,29000
11/14/2008,0000,25.50000,25.70000,25.50000,25.50000,16000
11/17/2008,0000,25.50000,25.50000,25.40000,25.40000,29000
11/18/2008,0000,25.60000,25.60000,25.30000,25.55000,33000
11/19/2008,0000,25.50000,26.50000,25.40000,25.45000,39000
11/20/2008,0000,25.40000,25.70000,25.10000,25.70000,41000
11/21/2008,0000,25.45000,25.60000,25.10000,25.60000,46000
11/24/2008,0000,25.60000,25.60000,25.30000,25.40000,35000
11/25/2008,0000,25.70000,25.70000,25.40000,25.70000,10000
11/26/2008,0000,25.45000,25.70000,25.40000,25.70000,12000
11/27/2008,0000,25.70000,25.70000,25.40000,25.40000,22000
11/28/2008,0000,25.70000,25.70000,25.10000,25.50000,62000
12/01/2008,0000,25.40000,25.80000,25.10000,25.80000,42000
12/02/2008,0000,25.80000,25.80000,25.20000,25.60000,33000
12/03/2008,0000,25.40000,25.40000,25.30000,25.35000,18000
12/04/2008,0000,25.35000,25.35000,25.20000,25.20000,37000
12/05/2008,0000,25.20000,25.60000,25.10000,25.60000,14000
12/08/2008,0000,25.40000,25.60000,25.20000,25.60000,35000
12/09/2008,0000,25.60000,25.70000,25.50000,25.70000,24000
12/10/2008,0000,25.70000,25.90000,25.70000,25.80000,27000
12/11/2008,0000,25.75000,25.75000,25.55000,25.55000,11000
12/12/2008,0000,25.50000,25.60000,25.30000,25.30000,24000
12/15/2008,0000,25.50000,25.50000,25.30000,25.45000,14000
12/16/2008,0000,25.50000,25.50000,25.35000,25.35000,6000
12/17/2008,0000,25.40000,25.60000,25.40000,25.60000,5000
12/18/2008,0000,25.60000,25.70000,25.40000,25.70000,16000
12/19/2008,0000,25.40000,25.40000,25.40000,25.40000,3000
12/22/2008,0000,25.50000,25.50000,25.30000,25.50000,30000
12/23/2008,0000,25.40000,25.40000,25.40000,25.40000,10000
12/24/2008,0000,25.40000,25.50000,25.30000,25.50000,25000
12/25/2008,0000,25.40000,25.40000,25.40000,25.40000,10000
12/26/2008,0000,25.50000,25.50000,25.40000,25.40000,5000
12/29/2008,0000,25.40000,25.40000,25.40000,25.40000,1000
12/30/2008,0000,25.40000,25.80000,25.40000,25.50000,7000
12/31/2008,0000,25.50000,25.50000,25.40000,25.40000,11000
01/05/2009,0000,25.40000,26.00000,25.40000,25.50000,6000
01/06/2009,0000,26.00000,26.00000,25.55000,25.55000,9000
01/07/2009,0000,25.55000,25.55000,25.55000,25.55000,3000
01/08/2009,0000,25.35000,25.35000,25.30000,25.30000,8000
01/09/2009,0000,25.75000,25.80000,25.50000,25.50000,11000
01/12/2009,0000,25.50000,25.50000,25.50000,25.50000,5000
01/13/2009,0000,25.80000,25.80000,25.80000,25.80000,1000
01/14/2009,0000,25.55000,25.55000,25.55000,25.55000,7000
01/15/2009,0000,25.60000,25.60000,25.55000,25.55000,5000
01/16/2009,0000,25.50000,25.50000,25.50000,25.50000,2000
01/19/2009,0000,25.55000,25.55000,25.55000,25.55000,1000
01/20/2009,0000,25.55000,25.55000,25.50000,25.50000,12000
01/21/2009,0000,25.50000,25.60000,25.50000,25.55000,34000
02/02/2009,0000,25.60000,25.60000,25.55000,25.55000,7000
02/03/2009,0000,25.55000,25.70000,25.55000,25.60000,14000
02/04/2009,0000,25.70000,25.75000,25.70000,25.70000,4000
02/05/2009,0000,25.75000,25.75000,25.70000,25.70000,3000
02/06/2009,0000,25.70000,25.90000,25.70000,25.80000,17000
02/09/2009,0000,25.80000,26.20000,25.70000,25.90000,67000
02/10/2009,0000,26.00000,26.30000,25.80000,25.95000,22000
02/11/2009,0000,25.80000,25.80000,25.70000,25.80000,36000
02/12/2009,0000,25.80000,25.80000,25.70000,25.75000,31000
02/13/2009,0000,25.80000,25.80000,25.60000,25.70000,64000
02/16/2009,0000,25.70000,25.70000,25.40000,25.40000,46000
02/17/2009,0000,25.40000,25.50000,25.40000,25.40000,117000
02/18/2009,0000,25.40000,25.40000,25.30000,25.40000,64000
02/19/2009,0000,25.40000,25.40000,25.30000,25.40000,61000
02/20/2009,0000,25.40000,25.55000,25.40000,25.55000,13000
02/23/2009,0000,25.55000,25.55000,25.45000,25.45000,10000
02/24/2009,0000,25.65000,25.65000,25.50000,25.50000,12000
02/25/2009,0000,25.65000,25.65000,25.55000,25.55000,3000
02/26/2009,0000,25.55000,25.55000,25.40000,25.40000,23000
02/27/2009,0000,25.40000,26.00000,25.40000,25.80000,61000
03/02/2009,0000,25.60000,25.60000,25.30000,25.60000,37000
03/03/2009,0000,25.50000,25.60000,25.40000,25.60000,13000
03/04/2009,0000,25.65000,25.65000,25.50000,25.55000,7000
03/05/2009,0000,25.65000,26.00000,25.55000,26.00000,32000
03/06/2009,0000,25.95000,25.95000,25.60000,25.60000,7000
03/09/2009,0000,25.70000,25.70000,25.60000,25.65000,7000
03/10/2009,0000,25.85000,25.85000,25.60000,25.60000,11000
03/11/2009,0000,25.60000,25.65000,25.50000,25.55000,25000
03/12/2009,0000,25.50000,25.65000,25.50000,25.60000,10000
03/13/2009,0000,25.60000,26.00000,25.60000,25.70000,33000
03/16/2009,0000,26.15000,26.30000,25.75000,26.10000,75000
03/17/2009,0000,26.20000,26.20000,25.80000,25.80000,41000
03/18/2009,0000,25.80000,26.05000,25.80000,26.00000,26000
03/19/2009,0000,26.10000,26.75000,26.10000,26.35000,100000
03/20/2009,0000,26.50000,26.50000,26.00000,26.00000,29000
03/23/2009,0000,26.00000,26.50000,26.00000,26.20000,32000
03/24/2009,0000,26.20000,26.30000,26.00000,26.20000,52000
03/25/2009,0000,26.20000,26.50000,25.90000,26.50000,79000
03/26/2009,0000,26.60000,26.80000,26.50000,26.60000,74000
03/27/2009,0000,26.90000,26.90000,26.40000,26.60000,37000
03/30/2009,0000,26.60000,26.60000,26.20000,26.20000,17000
03/31/2009,0000,26.30000,26.60000,26.20000,26.20000,38000
04/01/2009,0000,26.50000,26.80000,26.20000,26.50000,33000
04/02/2009,0000,26.80000,28.35000,26.80000,28.35000,273000
04/03/2009,0000,28.45000,28.80000,27.15000,27.70000,114000
04/06/2009,0000,27.20000,27.90000,27.20000,27.40000,46000
04/07/2009,0000,27.30000,27.70000,27.30000,27.50000,39000
04/08/2009,0000,27.50000,27.50000,26.65000,27.00000,55000
04/09/2009,0000,27.10000,28.15000,27.10000,28.00000,130000
04/10/2009,0000,28.00000,28.50000,27.80000,27.85000,64000
04/13/2009,0000,28.10000,29.50000,28.00000,28.40000,214000
04/14/2009,0000,28.50000,28.50000,28.00000,28.05000,27000
04/15/2009,0000,28.05000,28.15000,27.55000,27.70000,61000
04/16/2009,0000,28.10000,28.10000,27.60000,27.60000,53000
04/17/2009,0000,27.60000,27.85000,26.45000,26.50000,87000
04/20/2009,0000,26.50000,26.85000,26.40000,26.85000,59000
04/21/2009,0000,26.80000,27.30000,26.80000,27.30000,21000
04/22/2009,0000,27.60000,27.80000,27.10000,27.45000,60000
04/23/2009,0000,27.45000,27.50000,27.05000,27.10000,47000
04/24/2009,0000,27.10000,27.60000,27.10000,27.10000,48000
04/27/2009,0000,27.10000,27.50000,26.50000,26.50000,82000
04/28/2009,0000,26.60000,26.95000,26.50000,26.55000,47000
04/29/2009,0000,26.55000,26.80000,26.50000,26.55000,57000
04/30/2009,0000,27.80000,28.40000,26.90000,28.40000,223000
05/04/2009,0000,29.10000,29.20000,28.15000,28.55000,160000
05/05/2009,0000,29.00000,29.00000,28.15000,28.30000,84000
05/06/2009,0000,28.45000,28.60000,26.60000,28.40000,60000
05/07/2009,0000,28.40000,28.95000,28.30000,28.50000,68000
05/08/2009,0000,28.50000,28.60000,28.00000,28.45000,108000
05/11/2009,0000,28.45000,28.50000,28.00000,28.50000,113000
05/12/2009,0000,28.50000,28.50000,28.10000,28.50000,18000
05/13/2009,0000,28.50000,28.50000,28.20000,28.50000,27000
05/14/2009,0000,28.30000,28.60000,28.15000,28.55000,71000
05/15/2009,0000,28.55000,28.80000,28.55000,28.60000,27000
05/18/2009,0000,28.80000,29.00000,28.65000,28.75000,41000
05/19/2009,0000,28.75000,29.50000,28.75000,29.50000,59000
05/20/2009,0000,29.00000,29.80000,28.65000,29.60000,83000
05/21/2009,0000,29.60000,29.60000,29.00000,29.05000,25000
05/22/2009,0000,29.00000,29.80000,29.00000,29.50000,101000
05/25/2009,0000,31.55000,31.55000,31.55000,31.55000,664000
05/26/2009,0000,33.75000,33.75000,33.75000,33.75000,1332000
05/27/2009,0000,36.10000,36.10000,33.80000,34.10000,1220000
06/01/2009,0000,35.90000,36.45000,35.00000,36.45000,2246000
06/02/2009,0000,36.50000,36.90000,34.00000,35.20000,1282000
06/03/2009,0000,34.80000,34.80000,33.10000,33.10000,370000
06/04/2009,0000,33.20000,34.50000,33.20000,33.50000,189000
06/05/2009,0000,33.70000,35.50000,33.70000,34.50000,414000
06/08/2009,0000,35.00000,35.15000,33.15000,33.70000,267000
06/09/2009,0000,33.95000,33.95000,32.00000,33.00000,262000
06/10/2009,0000,32.10000,32.50000,30.70000,31.45000,457000
06/11/2009,0000,33.65000,33.65000,33.65000,33.65000,135000
06/12/2009,0000,36.00000,36.00000,34.60000,34.60000,1148000
06/15/2009,0000,35.90000,36.10000,34.05000,34.70000,837000
06/16/2009,0000,34.70000,34.70000,33.00000,34.25000,289000
06/17/2009,0000,34.25000,34.30000,33.70000,34.10000,120000
06/18/2009,0000,34.15000,35.00000,33.05000,34.00000,129000
06/19/2009,0000,33.10000,34.00000,32.60000,33.40000,209000
06/22/2009,0000,33.40000,33.40000,32.60000,32.90000,195000
06/23/2009,0000,32.70000,32.85000,32.00000,32.10000,239000
06/24/2009,0000,32.00000,33.60000,32.00000,33.15000,180000
06/25/2009,0000,33.60000,35.45000,33.50000,35.45000,767000
06/26/2009,0000,35.15000,35.40000,34.05000,35.00000,268000
06/29/2009,0000,35.50000,35.50000,34.00000,34.70000,106000
06/30/2009,0000,34.70000,35.20000,34.30000,34.60000,79000
07/01/2009,0000,34.60000,35.10000,34.50000,34.65000,70000
07/02/2009,0000,34.00000,35.10000,33.80000,34.45000,164000
07/03/2009,0000,34.30000,35.40000,34.30000,35.10000,211000
07/06/2009,0000,35.10000,35.45000,34.65000,34.75000,128000
07/07/2009,0000,35.00000,35.00000,34.10000,34.20000,184000
07/08/2009,0000,34.10000,34.10000,33.90000,33.90000,83000
07/09/2009,0000,33.90000,34.30000,33.70000,33.70000,84000
07/10/2009,0000,33.60000,33.80000,33.05000,33.25000,91000
07/13/2009,0000,33.25000,34.10000,32.00000,33.00000,182000
07/14/2009,0000,32.80000,33.00000,32.55000,32.95000,32000
07/15/2009,0000,33.30000,33.50000,32.60000,32.95000,93000
07/16/2009,0000,33.40000,33.80000,32.50000,32.60000,142000
07/17/2009,0000,33.20000,33.45000,32.85000,33.15000,89000
07/20/2009,0000,33.20000,33.45000,32.80000,33.00000,68000
07/21/2009,0000,33.60000,35.30000,33.60000,35.30000,1628000
07/22/2009,0000,35.10000,35.30000,33.65000,34.50000,522000
07/23/2009,0000,34.50000,34.60000,33.65000,34.30000,272000
07/24/2009,0000,34.30000,34.65000,33.75000,33.75000,103000
07/27/2009,0000,34.50000,35.80000,34.20000,34.70000,275000
07/28/2009,0000,34.80000,35.40000,34.55000,34.55000,373000
07/29/2009,0000,35.00000,35.00000,34.10000,34.20000,171000
07/30/2009,0000,34.10000,34.50000,33.95000,34.50000,178000
07/31/2009,0000,36.20000,36.20000,34.50000,35.20000,443000
08/03/2009,0000,36.00000,36.00000,35.00000,35.15000,127000
08/04/2009,0000,35.15000,35.30000,34.00000,34.15000,243000
08/05/2009,0000,33.50000,35.00000,33.50000,33.90000,135000
08/06/2009,0000,33.90000,34.45000,33.70000,34.00000,25000
08/10/2009,0000,33.00000,34.45000,33.00000,33.70000,134000
08/11/2009,0000,33.30000,33.65000,33.30000,33.65000,15000
08/12/2009,0000,33.65000,33.90000,33.50000,33.80000,29000
08/13/2009,0000,33.80000,34.00000,33.55000,33.90000,134000
08/14/2009,0000,33.90000,33.90000,33.65000,33.65000,21000
08/17/2009,0000,33.65000,33.95000,32.60000,32.60000,273000
08/18/2009,0000,32.60000,32.90000,32.00000,32.00000,163000
08/19/2009,0000,32.00000,32.40000,32.00000,32.00000,93000
08/20/2009,0000,32.00000,32.00000,31.65000,31.70000,52000
08/21/2009,0000,32.00000,32.20000,31.40000,31.40000,104000
08/24/2009,0000,31.40000,32.20000,31.40000,32.15000,63000
08/25/2009,0000,32.15000,32.15000,31.60000,31.95000,41000
08/26/2009,0000,32.00000,32.00000,31.40000,31.45000,73000
08/27/2009,0000,31.45000,31.80000,31.40000,31.40000,38000
08/28/2009,0000,31.75000,31.75000,31.50000,31.60000,25000
08/31/2009,0000,31.80000,31.80000,31.40000,31.60000,5000
09/01/2009,0000,31.50000,31.80000,31.20000,31.80000,29000
09/02/2009,0000,31.80000,32.00000,31.50000,31.75000,47000
09/03/2009,0000,32.20000,33.70000,32.20000,32.85000,223000
09/04/2009,0000,33.05000,33.05000,32.30000,32.45000,50000
09/07/2009,0000,32.95000,32.95000,32.00000,32.00000,44000
09/08/2009,0000,32.25000,32.90000,32.00000,32.80000,132000
09/09/2009,0000,32.80000,32.80000,32.55000,32.60000,65000
09/10/2009,0000,32.80000,33.00000,32.20000,32.60000,88000
09/11/2009,0000,32.60000,32.95000,32.60000,32.80000,16000
09/14/2009,0000,32.60000,32.80000,32.50000,32.80000,30000
09/15/2009,0000,32.55000,32.80000,32.45000,32.80000,14000
09/16/2009,0000,32.80000,33.10000,32.60000,32.80000,40000
09/17/2009,0000,32.80000,32.95000,32.50000,32.80000,91000
09/18/2009,0000,32.80000,32.80000,32.45000,32.45000,42000
09/21/2009,0000,32.50000,33.00000,32.20000,32.80000,70000
09/22/2009,0000,32.80000,32.80000,32.70000,32.70000,32000
09/23/2009,0000,32.40000,32.65000,32.40000,32.65000,15000
09/24/2009,0000,32.60000,32.60000,32.20000,32.55000,11000
09/25/2009,0000,32.55000,32.60000,32.20000,32.60000,22000
09/28/2009,0000,32.50000,32.55000,32.15000,32.55000,23000
09/29/2009,0000,32.60000,32.60000,32.00000,32.20000,52000
09/30/2009,0000,32.20000,32.20000,31.85000,32.10000,81000
10/01/2009,0000,32.10000,32.30000,31.80000,31.90000,59000
10/02/2009,0000,32.00000,32.00000,31.50000,31.95000,21000
10/05/2009,0000,31.50000,32.35000,31.50000,32.10000,76000
10/06/2009,0000,32.10000,32.10000,31.80000,32.10000,75000
10/07/2009,0000,32.10000,32.30000,31.90000,32.00000,58000
10/08/2009,0000,32.00000,32.30000,31.90000,32.05000,78000
10/09/2009,0000,32.25000,32.45000,32.05000,32.10000,56000
10/12/2009,0000,32.50000,32.50000,32.00000,32.30000,55000
10/13/2009,0000,32.10000,32.50000,32.00000,32.30000,47000
10/14/2009,0000,32.30000,32.50000,32.00000,32.35000,136000
10/15/2009,0000,32.55000,32.55000,32.00000,32.00000,94000
10/16/2009,0000,32.05000,32.30000,32.00000,32.30000,30000
10/19/2009,0000,32.30000,32.30000,32.10000,32.15000,18000
10/20/2009,0000,32.20000,32.35000,32.15000,32.15000,56000
10/21/2009,0000,32.30000,32.80000,32.25000,32.25000,118000
10/22/2009,0000,32.30000,32.50000,32.05000,32.20000,36000
10/23/2009,0000,32.45000,32.45000,32.15000,32.30000,22000
10/26/2009,0000,32.10000,32.35000,32.10000,32.10000,32000
10/27/2009,0000,32.10000,32.10000,31.70000,32.10000,53000
10/28/2009,0000,32.35000,33.25000,32.35000,32.50000,282000
10/29/2009,0000,32.50000,32.95000,32.20000,32.80000,244000
10/30/2009,0000,33.45000,35.05000,33.45000,34.90000,1707000
11/02/2009,0000,34.15000,34.55000,33.55000,34.25000,454000
11/03/2009,0000,34.35000,34.90000,33.80000,34.00000,236000
11/04/2009,0000,34.50000,34.50000,33.60000,34.10000,228000
11/05/2009,0000,34.35000,34.40000,33.80000,33.90000,67000
11/06/2009,0000,34.40000,34.40000,33.60000,33.90000,138000
11/09/2009,0000,34.40000,34.50000,33.60000,33.80000,109000
11/10/2009,0000,33.90000,33.90000,33.15000,33.15000,173000
11/11/2009,0000,33.25000,33.65000,33.05000,33.35000,65000
11/12/2009,0000,33.35000,33.50000,33.25000,33.35000,82000
11/13/2009,0000,33.35000,33.45000,33.05000,33.05000,70000
11/16/2009,0000,33.05000,33.55000,33.05000,33.40000,86000
11/17/2009,0000,33.55000,33.65000,33.20000,33.20000,72000
11/18/2009,0000,34.50000,35.00000,34.05000,34.15000,327000
11/19/2009,0000,34.80000,34.80000,33.95000,33.95000,168000
11/20/2009,0000,33.75000,33.80000,33.65000,33.65000,36000
11/23/2009,0000,33.35000,33.90000,33.35000,33.50000,43000
11/24/2009,0000,33.75000,33.75000,33.20000,33.40000,92000
11/25/2009,0000,33.75000,33.75000,33.20000,33.40000,60000
11/26/2009,0000,33.55000,33.55000,33.20000,33.20000,71000
11/27/2009,0000,33.10000,33.10000,32.75000,32.75000,199000
11/30/2009,0000,33.00000,33.10000,32.80000,33.00000,12000
12/01/2009,0000,33.00000,33.10000,33.00000,33.00000,33000
12/02/2009,0000,32.80000,33.20000,32.80000,32.90000,48000
12/03/2009,0000,33.00000,33.50000,33.00000,33.40000,118000
12/04/2009,0000,33.30000,33.30000,32.95000,33.10000,38000
12/07/2009,0000,33.05000,33.60000,33.05000,33.20000,35000
12/08/2009,0000,33.40000,33.60000,33.05000,33.05000,50000
12/09/2009,0000,33.20000,34.40000,33.20000,33.90000,85000
12/11/2009,0000,33.55000,34.40000,33.55000,34.30000,135000
12/14/2009,0000,34.30000,36.70000,34.00000,36.70000,1307000
12/15/2009,0000,37.00000,39.25000,37.00000,39.25000,1995000
12/16/2009,0000,40.00000,40.50000,38.50000,39.25000,1476000
12/17/2009,0000,39.25000,39.25000,37.20000,38.45000,531000
12/18/2009,0000,37.50000,38.30000,37.00000,38.30000,292000
12/21/2009,0000,38.30000,38.30000,37.00000,38.30000,298000
12/22/2009,0000,38.30000,38.30000,37.55000,38.20000,183000
12/23/2009,0000,37.85000,38.10000,37.35000,38.00000,139000
12/25/2009,0000,37.35000,37.50000,36.70000,36.70000,263000
12/25/2009,0000,37.35000,37.50000,36.70000,36.70000,263000
12/28/2009,0000,36.80000,36.80000,36.30000,36.50000,101000
12/29/2009,1230,36.40000,37.20000,36.40000,36.50000,70940
