DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.63000,19.12000,18.48000,18.58000,207300
04/03/2007,0000,18.58000,18.73000,18.58000,18.63000,265400
04/04/2007,0000,18.82000,18.82000,18.43000,18.58000,232600
04/09/2007,0000,18.82000,18.87000,18.63000,18.82000,336300
04/10/2007,0000,18.82000,18.82000,18.43000,18.63000,267600
04/11/2007,0000,18.63000,18.82000,18.48000,18.63000,436800
04/12/2007,0000,18.63000,18.68000,18.53000,18.63000,198800
04/13/2007,0000,18.73000,19.12000,18.58000,18.73000,662100
04/16/2007,0000,18.97000,19.41000,18.82000,19.02000,1652100
04/17/2007,0000,19.12000,19.80000,18.53000,19.80000,1428900
04/18/2007,0000,21.18000,21.18000,20.69000,21.18000,8979900
04/19/2007,0000,21.57000,22.65000,21.32000,21.76000,13572500
04/20/2007,0000,22.06000,22.06000,20.98000,21.52000,4022400
04/23/2007,0000,21.96000,21.96000,20.64000,20.64000,2503500
04/24/2007,0000,20.59000,21.08000,20.59000,20.69000,1360200
04/25/2007,0000,20.88000,21.37000,20.69000,20.88000,1217400
04/26/2007,0000,20.98000,21.13000,19.85000,20.10000,1162400
04/27/2007,0000,20.10000,20.34000,19.61000,19.66000,942400
04/30/2007,0000,19.66000,19.71000,18.77000,18.92000,1163400
05/02/2007,0000,18.92000,19.12000,18.77000,18.82000,431500
05/03/2007,0000,18.92000,19.07000,18.09000,18.19000,907500
05/04/2007,0000,18.68000,19.41000,18.48000,19.12000,1021700
05/07/2007,0000,19.22000,19.22000,18.82000,19.02000,271800
05/08/2007,0000,18.92000,19.02000,18.77000,18.87000,231600
05/09/2007,0000,18.63000,18.92000,18.63000,18.68000,465300
05/10/2007,0000,18.73000,18.97000,18.63000,18.63000,336300
05/11/2007,0000,18.58000,18.92000,18.48000,18.53000,362700
05/14/2007,0000,18.68000,18.87000,18.63000,18.63000,249600
05/15/2007,0000,18.73000,18.73000,18.33000,18.48000,356400
05/16/2007,0000,18.48000,18.63000,18.43000,18.43000,215700
05/17/2007,0000,18.43000,18.63000,18.38000,18.53000,178700
05/18/2007,0000,18.43000,18.53000,18.28000,18.33000,175500
05/21/2007,0000,18.33000,18.58000,18.28000,18.43000,297200
05/22/2007,0000,18.53000,18.58000,18.28000,18.48000,551000
05/23/2007,0000,18.63000,18.92000,18.48000,18.87000,902200
05/24/2007,0000,18.87000,19.02000,18.58000,18.63000,396600
05/25/2007,0000,18.53000,18.73000,18.38000,18.48000,254900
05/28/2007,0000,18.48000,18.82000,18.48000,18.68000,236900
05/29/2007,0000,18.63000,18.82000,18.38000,18.43000,379700
05/30/2007,0000,18.43000,18.48000,18.33000,18.38000,369100
05/31/2007,0000,18.43000,18.68000,18.43000,18.58000,288700
06/01/2007,0000,18.58000,19.61000,18.48000,19.12000,1486000
06/04/2007,0000,19.22000,19.31000,18.73000,18.73000,449500
06/05/2007,0000,18.92000,19.02000,18.73000,18.77000,618700
06/06/2007,0000,18.82000,19.07000,18.73000,18.77000,535200
06/07/2007,0000,18.73000,18.87000,18.68000,18.73000,306700
06/08/2007,0000,18.73000,18.73000,18.63000,18.63000,438900
06/11/2007,0000,18.87000,19.22000,18.73000,18.87000,799600
06/12/2007,0000,18.97000,19.12000,18.87000,18.97000,381800
06/13/2007,0000,19.07000,19.51000,18.97000,19.31000,1334800
06/14/2007,0000,19.61000,19.61000,19.12000,19.17000,922300
06/15/2007,0000,19.22000,19.41000,19.02000,19.02000,564800
06/20/2007,0000,19.22000,19.22000,18.92000,19.22000,484400
06/21/2007,0000,19.41000,19.41000,19.12000,19.26000,761500
06/22/2007,0000,19.41000,19.56000,19.26000,19.41000,804900
06/25/2007,0000,19.90000,20.20000,19.85000,19.85000,1124300
06/26/2007,0000,19.95000,19.95000,19.41000,19.56000,738200
06/27/2007,0000,19.56000,20.88000,19.36000,20.88000,3596200
06/28/2007,0000,21.13000,21.18000,20.39000,20.39000,2871600
06/29/2007,0000,20.49000,20.59000,20.10000,20.25000,978300
07/02/2007,0000,20.29000,20.74000,20.10000,20.69000,649400
07/03/2007,0000,20.64000,20.78000,20.29000,20.39000,781600
07/04/2007,0000,20.44000,20.64000,20.15000,20.15000,1100000
07/05/2007,0000,20.25000,20.64000,20.15000,20.34000,847200
07/06/2007,0000,20.34000,20.59000,20.34000,20.49000,688500
07/09/2007,0000,20.59000,21.03000,20.59000,20.88000,1397200
07/10/2007,0000,20.98000,20.98000,20.54000,20.54000,957200
07/11/2007,0000,20.44000,20.54000,20.29000,20.34000,1108400
07/12/2007,0000,20.34000,20.64000,20.34000,20.34000,1189900
07/13/2007,0000,20.59000,20.83000,20.34000,20.49000,1347500
07/16/2007,0000,20.90000,21.60000,20.85000,21.20000,2002300
07/17/2007,0000,20.78000,21.27000,20.49000,21.08000,1965200
07/18/2007,0000,21.08000,21.23000,20.59000,20.83000,2459100
07/19/2007,0000,20.74000,21.23000,20.74000,20.93000,2707700
07/20/2007,0000,20.93000,21.23000,20.88000,21.03000,2041300
07/23/2007,0000,20.98000,21.32000,20.88000,21.27000,1681700
07/24/2007,0000,21.27000,21.52000,21.03000,21.27000,2358600
07/25/2007,0000,21.18000,21.47000,21.08000,21.13000,2490900
07/26/2007,0000,20.35000,20.40000,19.75000,19.90000,2808100
07/27/2007,0000,19.50000,21.25000,19.50000,20.35000,4976400
07/30/2007,0000,20.90000,20.90000,20.30000,20.30000,2121600
07/31/2007,0000,20.50000,21.20000,20.45000,20.80000,1454800
08/01/2007,0000,20.60000,22.25000,20.60000,22.25000,2924200
08/02/2007,0000,23.80000,23.80000,23.00000,23.80000,11421100
08/03/2007,0000,25.45000,25.45000,23.40000,23.60000,10969000
08/06/2007,0000,22.80000,23.10000,22.20000,22.55000,2505300
08/07/2007,0000,22.80000,24.10000,22.80000,24.10000,3266400
08/08/2007,0000,24.45000,25.50000,23.35000,24.60000,5463700
08/09/2007,0000,25.40000,26.20000,24.50000,25.90000,5975000
08/10/2007,0000,25.00000,25.90000,24.35000,24.65000,3859500
08/13/2007,0000,25.00000,25.80000,24.00000,24.00000,3485200
08/14/2007,0000,24.05000,25.65000,22.80000,25.65000,3996400
08/15/2007,0000,25.80000,27.40000,25.65000,27.40000,19767700
08/16/2007,0000,27.20000,27.20000,25.50000,25.50000,7701500
08/17/2007,0000,25.00000,26.20000,23.75000,24.50000,5646200
08/20/2007,0000,26.20000,26.20000,25.30000,26.20000,3511100
08/21/2007,0000,27.00000,28.00000,26.80000,28.00000,5746800
08/22/2007,0000,29.70000,29.95000,29.00000,29.95000,3832600
08/23/2007,0000,32.00000,32.00000,32.00000,32.00000,1965000
08/24/2007,0000,34.20000,34.20000,32.20000,33.00000,19279300
08/27/2007,0000,33.80000,34.75000,30.80000,31.40000,10227600
08/28/2007,0000,31.00000,33.55000,30.40000,33.55000,14582800
08/29/2007,0000,33.00000,34.30000,33.00000,33.55000,15105500
08/30/2007,0000,33.70000,35.80000,33.00000,34.70000,17412700
08/31/2007,0000,34.70000,36.30000,34.25000,34.60000,11895000
09/03/2007,0000,33.90000,34.60000,32.25000,32.75000,9237300
09/04/2007,0000,32.55000,33.50000,31.30000,31.50000,5702200
09/05/2007,0000,31.70000,32.55000,31.25000,32.30000,5272900
09/06/2007,0000,31.85000,32.85000,31.60000,32.20000,2747900
09/07/2007,0000,32.55000,32.55000,31.20000,31.30000,3003000
09/10/2007,0000,30.20000,32.20000,30.10000,32.20000,3465500
09/11/2007,0000,32.60000,33.40000,31.80000,31.90000,4196600
09/12/2007,0000,31.90000,32.60000,31.20000,31.25000,2038600
09/13/2007,0000,31.90000,31.90000,30.30000,30.30000,2268800
09/14/2007,0000,30.40000,30.90000,30.30000,30.35000,1400900
09/17/2007,0000,30.60000,32.45000,30.60000,32.45000,4443400
09/19/2007,0000,33.35000,33.40000,31.50000,31.80000,5278100
09/20/2007,0000,32.00000,32.20000,30.00000,31.00000,3150300
09/21/2007,0000,31.00000,32.40000,30.10000,31.50000,3194900
09/26/2007,0000,31.80000,31.90000,30.50000,30.60000,2852700
09/27/2007,0000,30.60000,31.15000,30.50000,30.75000,1770100
09/28/2007,0000,30.75000,31.90000,30.75000,31.65000,2832900
10/01/2007,0000,32.00000,32.15000,31.00000,31.10000,1774200
10/02/2007,0000,31.50000,31.60000,30.80000,30.80000,1447600
10/03/2007,0000,30.85000,31.45000,30.65000,30.70000,1168600
10/04/2007,0000,30.90000,31.30000,30.60000,30.60000,1058700
10/05/2007,0000,30.60000,31.35000,30.60000,31.00000,1497300
10/08/2007,0000,32.95000,33.15000,31.65000,31.80000,9057900
10/09/2007,0000,31.20000,31.95000,31.05000,31.15000,2286500
10/11/2007,0000,31.50000,31.80000,31.20000,31.70000,1730700
10/12/2007,0000,31.70000,32.55000,31.50000,31.70000,3502800
10/15/2007,0000,31.90000,33.20000,31.85000,32.65000,4530500
10/16/2007,0000,32.65000,32.90000,31.80000,32.20000,2777000
10/17/2007,0000,32.50000,32.50000,31.60000,32.20000,1540900
10/18/2007,0000,32.20000,32.50000,31.70000,32.30000,2203500
10/19/2007,0000,32.25000,34.00000,32.10000,32.50000,6635500
10/22/2007,0000,31.70000,32.00000,30.75000,31.60000,2456500
10/23/2007,0000,31.60000,32.85000,31.60000,32.50000,2764500
10/24/2007,0000,32.70000,33.85000,32.50000,32.50000,4463100
10/25/2007,0000,32.80000,34.75000,32.65000,34.75000,6230100
10/26/2007,0000,35.10000,37.15000,35.10000,37.15000,13198500
10/29/2007,0000,38.40000,38.40000,36.15000,36.40000,9139800
10/30/2007,0000,36.40000,37.50000,36.20000,36.75000,5029200
10/31/2007,0000,36.05000,37.80000,35.60000,35.60000,5228300
11/01/2007,0000,36.00000,36.10000,33.15000,33.15000,4673600
11/02/2007,0000,31.00000,32.30000,31.00000,31.10000,3250800
11/05/2007,0000,30.90000,32.70000,30.30000,32.70000,2995800
11/06/2007,0000,32.70000,33.15000,32.10000,32.45000,1750400
11/07/2007,0000,32.70000,33.00000,31.60000,31.70000,1173800
11/08/2007,0000,30.50000,30.95000,29.50000,30.50000,3912400
11/09/2007,0000,30.40000,30.40000,29.00000,29.70000,1320000
11/12/2007,0000,29.00000,29.45000,27.65000,28.90000,1613500
11/13/2007,0000,28.90000,29.50000,28.50000,29.40000,938400
11/14/2007,0000,30.80000,30.80000,30.00000,30.40000,753800
11/15/2007,0000,29.70000,31.40000,29.65000,30.95000,1567800
11/16/2007,0000,30.95000,30.95000,29.80000,30.65000,601400
11/19/2007,0000,30.65000,30.65000,29.70000,29.70000,581700
11/20/2007,0000,29.05000,29.70000,27.80000,29.70000,817100
11/21/2007,0000,29.40000,30.30000,29.00000,29.05000,628400
11/22/2007,0000,29.00000,29.45000,28.10000,29.00000,536100
11/23/2007,0000,28.95000,29.40000,27.90000,28.50000,739300
11/26/2007,0000,28.80000,28.90000,27.00000,28.40000,603500
11/27/2007,0000,28.00000,28.30000,27.05000,28.30000,494600
11/28/2007,0000,28.20000,28.40000,27.25000,28.25000,522600
11/29/2007,0000,28.35000,29.20000,28.05000,29.20000,651200
11/30/2007,0000,29.15000,29.95000,29.10000,29.90000,896900
12/03/2007,0000,29.90000,29.90000,29.30000,29.70000,463500
12/04/2007,0000,29.10000,29.80000,29.10000,29.80000,527800
12/05/2007,0000,29.50000,29.80000,29.30000,29.80000,648100
12/06/2007,0000,30.15000,30.40000,29.45000,30.10000,727900
12/07/2007,0000,30.10000,30.90000,29.80000,30.75000,727900
12/10/2007,0000,30.65000,30.65000,29.55000,29.75000,261300
12/11/2007,0000,30.00000,30.00000,29.20000,29.20000,191800
12/12/2007,0000,28.50000,28.80000,28.05000,28.40000,195900
12/13/2007,0000,28.05000,28.50000,26.45000,26.45000,547500
12/14/2007,0000,26.05000,26.30000,24.60000,24.60000,1108500
12/17/2007,0000,22.95000,24.60000,22.90000,24.60000,1627000
12/18/2007,0000,23.00000,24.90000,23.00000,24.90000,622100
12/19/2007,0000,24.90000,25.80000,24.75000,25.80000,599300
12/20/2007,0000,25.80000,25.80000,24.05000,25.40000,417800
12/21/2007,0000,25.40000,25.50000,24.20000,25.40000,377400
12/24/2007,0000,25.90000,26.35000,25.40000,25.85000,470700
12/25/2007,0000,25.80000,26.40000,25.60000,26.40000,415800
12/26/2007,0000,26.30000,27.00000,25.80000,27.00000,234300
12/27/2007,0000,26.35000,27.60000,26.35000,27.15000,664600
12/28/2007,0000,26.65000,27.70000,26.60000,27.55000,471800
12/31/2007,0000,27.45000,27.55000,27.05000,27.50000,318300
01/02/2008,0000,27.40000,27.40000,25.60000,25.60000,273700
01/03/2008,0000,23.90000,25.80000,23.90000,25.80000,573400
01/04/2008,0000,25.40000,26.80000,25.35000,26.70000,315200
01/07/2008,0000,26.00000,26.20000,24.90000,26.20000,442700
01/08/2008,0000,25.90000,26.60000,25.70000,26.60000,230200
01/09/2008,0000,26.20000,27.25000,26.00000,27.25000,239500
01/10/2008,0000,28.00000,28.00000,27.40000,28.00000,412700
01/11/2008,0000,28.30000,28.50000,27.50000,27.95000,326600
01/14/2008,0000,28.40000,28.40000,27.55000,28.35000,387800
01/15/2008,0000,28.40000,28.80000,28.15000,28.45000,384700
01/16/2008,0000,28.45000,28.45000,26.60000,26.60000,315200
01/17/2008,0000,27.00000,27.30000,26.00000,27.00000,301700
01/18/2008,0000,26.30000,26.80000,26.10000,26.70000,165900
01/21/2008,0000,26.70000,26.70000,25.80000,25.80000,234300
01/22/2008,0000,24.00000,24.80000,24.00000,24.00000,345300
01/23/2008,0000,23.10000,24.00000,22.35000,22.40000,384700
01/24/2008,0000,22.30000,23.00000,20.90000,23.00000,678100
01/25/2008,0000,22.90000,24.45000,22.90000,24.45000,311000
01/28/2008,0000,24.05000,24.20000,23.30000,24.20000,301700
01/29/2008,0000,24.00000,24.75000,23.00000,24.75000,273700
01/30/2008,0000,24.75000,25.00000,23.80000,25.00000,350400
01/31/2008,0000,25.00000,25.00000,24.30000,25.00000,191800
02/01/2008,0000,24.75000,26.00000,24.75000,26.00000,276800
02/12/2008,0000,25.10000,26.00000,25.10000,26.00000,204200
02/13/2008,0000,25.90000,25.90000,25.40000,25.90000,233300
02/14/2008,0000,26.45000,26.80000,26.00000,26.80000,305900
02/15/2008,0000,26.50000,26.80000,26.30000,26.80000,160700
02/18/2008,0000,26.50000,26.80000,26.50000,26.80000,127500
02/19/2008,0000,27.00000,27.30000,26.70000,27.30000,174200
02/20/2008,0000,26.70000,27.00000,26.70000,27.00000,108800
02/21/2008,0000,27.00000,27.60000,26.80000,27.30000,166900
02/22/2008,0000,26.70000,27.15000,26.60000,27.15000,119200
02/25/2008,0000,26.80000,27.35000,26.80000,26.85000,208400
02/26/2008,0000,27.15000,27.15000,26.55000,26.80000,156500
02/27/2008,0000,26.80000,27.40000,26.70000,27.35000,230200
02/29/2008,0000,29.10000,29.25000,29.00000,29.25000,501800
03/03/2008,0000,29.95000,31.20000,29.60000,30.45000,1809500
03/04/2008,0000,30.50000,30.85000,29.80000,30.00000,1098100
03/05/2008,0000,30.85000,32.10000,30.65000,32.10000,4672500
03/06/2008,0000,32.00000,32.30000,31.10000,31.20000,1776300
03/07/2008,0000,31.00000,31.90000,30.80000,31.20000,1228800
03/10/2008,0000,31.55000,31.55000,29.30000,29.30000,843000
03/11/2008,0000,29.30000,30.00000,29.15000,30.00000,707200
03/12/2008,0000,30.45000,30.85000,30.00000,30.00000,676100
03/13/2008,0000,30.20000,30.50000,29.00000,29.00000,405400
03/14/2008,0000,29.30000,29.60000,28.50000,29.00000,514300
03/17/2008,0000,27.50000,28.80000,27.50000,28.05000,251900
03/18/2008,0000,28.15000,28.15000,27.55000,28.00000,227000
03/19/2008,0000,28.30000,29.50000,28.30000,28.50000,348400
03/20/2008,0000,28.00000,29.50000,28.00000,28.90000,356700
03/21/2008,0000,29.50000,29.75000,29.05000,29.10000,401300
03/24/2008,0000,31.10000,31.10000,30.10000,30.95000,1718200
03/25/2008,0000,31.00000,31.20000,30.20000,30.30000,665700
03/26/2008,0000,30.90000,30.90000,29.90000,30.30000,266500
03/27/2008,0000,30.30000,30.50000,29.60000,29.60000,171100
03/28/2008,0000,29.80000,30.00000,29.60000,29.75000,258200
03/31/2008,0000,30.50000,30.50000,29.90000,29.90000,346300
04/01/2008,0000,30.00000,30.25000,29.00000,29.00000,275800
04/02/2008,0000,29.90000,29.90000,29.00000,29.60000,221900
04/03/2008,0000,29.75000,29.75000,29.10000,29.15000,204200
04/07/2008,0000,29.20000,30.20000,29.20000,30.10000,461400
04/08/2008,0000,30.10000,30.10000,29.45000,29.45000,300700
04/09/2008,0000,29.45000,30.20000,29.45000,29.50000,240500
04/10/2008,0000,30.00000,31.00000,30.00000,30.30000,374300
04/11/2008,0000,30.70000,31.00000,30.30000,30.60000,1086700
04/14/2008,0000,30.55000,31.15000,30.30000,30.55000,465500
04/15/2008,0000,30.55000,31.00000,30.20000,30.20000,366000
04/16/2008,0000,30.40000,30.50000,30.05000,30.05000,383600
04/17/2008,0000,30.65000,31.00000,30.05000,30.05000,405400
04/18/2008,0000,30.10000,30.45000,29.40000,29.70000,574400
04/21/2008,0000,30.10000,30.50000,29.90000,30.00000,347300
04/22/2008,0000,30.50000,31.80000,30.35000,31.30000,1422700
04/23/2008,0000,31.90000,32.30000,31.30000,31.35000,1104300
04/24/2008,0000,31.80000,31.80000,30.50000,30.50000,516400
04/25/2008,0000,31.00000,31.00000,30.30000,30.30000,324500
04/28/2008,0000,30.50000,30.90000,30.35000,30.50000,198000
04/29/2008,0000,30.80000,31.20000,30.40000,30.50000,395000
04/30/2008,0000,30.60000,30.70000,30.50000,30.70000,162800
05/02/2008,0000,31.10000,31.10000,29.90000,30.35000,272700
05/05/2008,0000,29.90000,30.25000,29.90000,30.05000,317300
05/06/2008,0000,30.05000,30.30000,29.80000,30.15000,214600
05/07/2008,0000,30.15000,30.80000,30.15000,30.70000,202200
05/08/2008,0000,30.50000,30.70000,30.10000,30.10000,212500
05/09/2008,0000,30.30000,30.65000,30.05000,30.20000,182500
05/12/2008,0000,30.20000,30.60000,30.10000,30.50000,151300
05/13/2008,0000,30.30000,30.35000,30.10000,30.10000,204200
05/14/2008,0000,30.10000,30.50000,30.00000,30.15000,160700
05/15/2008,0000,30.15000,30.40000,30.10000,30.30000,238500
05/16/2008,0000,30.20000,31.85000,30.20000,31.25000,733100
05/19/2008,0000,31.90000,32.00000,31.00000,31.30000,343200
05/20/2008,0000,31.30000,31.95000,30.30000,30.60000,431300
05/21/2008,0000,30.35000,30.75000,30.35000,30.35000,128500
05/22/2008,0000,29.90000,30.30000,29.80000,30.20000,246700
05/23/2008,0000,30.65000,30.70000,29.80000,29.95000,128500
05/26/2008,0000,29.90000,30.00000,29.00000,29.00000,257100
05/27/2008,0000,29.20000,29.50000,29.20000,29.30000,136800
05/28/2008,0000,29.40000,29.60000,29.00000,29.00000,199000
05/29/2008,0000,29.00000,29.30000,28.50000,28.55000,167900
05/30/2008,0000,28.50000,28.75000,28.10000,28.50000,362900
06/02/2008,0000,28.75000,29.30000,28.75000,29.30000,53900
06/03/2008,0000,29.00000,29.10000,28.80000,29.00000,57000
06/04/2008,0000,29.00000,29.10000,28.95000,29.10000,45600
06/05/2008,0000,28.90000,29.50000,28.50000,29.50000,105700
06/06/2008,0000,29.60000,29.60000,28.80000,29.30000,55900
06/09/2008,0000,27.40000,29.10000,27.40000,28.95000,74600
06/10/2008,0000,28.95000,30.00000,28.00000,30.00000,151300
06/11/2008,0000,29.30000,29.30000,28.50000,28.95000,120200
06/12/2008,0000,28.00000,28.60000,27.55000,28.60000,166900
06/13/2008,0000,29.00000,29.50000,27.70000,29.50000,169000
06/16/2008,0000,29.30000,29.30000,28.70000,28.90000,115100
06/17/2008,0000,28.70000,29.00000,28.50000,29.00000,49700
06/18/2008,0000,28.60000,28.60000,28.15000,28.50000,70500
06/19/2008,0000,27.50000,28.45000,26.55000,27.10000,240500
06/20/2008,0000,27.15000,27.15000,26.50000,27.00000,231200
06/23/2008,0000,26.60000,27.20000,26.60000,26.95000,37300
06/24/2008,0000,26.60000,27.30000,26.30000,26.95000,166900
06/25/2008,0000,26.90000,28.45000,26.90000,27.80000,191800
06/26/2008,0000,27.50000,28.50000,27.50000,28.00000,132700
06/27/2008,0000,26.10000,27.50000,26.10000,27.50000,253000
06/30/2008,0000,26.90000,28.30000,26.90000,28.30000,216700
07/01/2008,0000,28.00000,28.50000,26.70000,26.70000,192800
07/02/2008,0000,27.00000,27.25000,26.80000,27.20000,121300
07/03/2008,0000,26.80000,27.50000,26.30000,27.20000,130600
07/04/2008,0000,27.45000,27.45000,26.65000,27.35000,106800
07/07/2008,0000,27.35000,27.90000,26.90000,27.55000,143100
07/08/2008,0000,27.10000,27.80000,26.30000,27.45000,189700
07/09/2008,0000,26.95000,27.95000,26.95000,27.50000,167900
07/10/2008,0000,27.50000,27.95000,27.10000,27.95000,190800
07/11/2008,0000,27.95000,28.25000,27.20000,28.00000,326600
07/14/2008,0000,28.00000,28.70000,27.85000,28.30000,160700
07/15/2008,0000,28.25000,28.25000,26.80000,27.20000,324500
07/16/2008,0000,27.20000,27.65000,26.50000,27.30000,246700
07/17/2008,0000,27.40000,27.90000,26.60000,27.80000,330700
07/18/2008,0000,27.95000,27.95000,25.90000,27.00000,984000
07/21/2008,0000,24.70000,25.35000,23.85000,25.30000,450000
07/22/2008,0000,25.00000,25.25000,24.80000,25.25000,234000
07/23/2008,0000,25.20000,26.00000,25.20000,25.90000,406000
07/24/2008,0000,25.60000,26.20000,25.55000,25.90000,216000
07/25/2008,0000,25.50000,25.80000,25.30000,25.70000,114000
07/29/2008,0000,25.30000,25.90000,25.15000,25.65000,127000
07/30/2008,0000,25.70000,25.80000,25.40000,25.65000,164000
07/31/2008,0000,25.65000,26.00000,25.50000,26.00000,179000
08/01/2008,0000,25.50000,26.00000,25.45000,26.00000,119000
08/04/2008,0000,26.00000,26.50000,25.60000,26.50000,153000
08/05/2008,0000,26.50000,26.50000,25.30000,26.10000,194000
08/06/2008,0000,26.10000,26.50000,25.30000,26.50000,504000
08/07/2008,0000,26.10000,26.90000,25.80000,26.90000,301000
08/08/2008,0000,26.50000,27.20000,26.50000,27.05000,225000
08/11/2008,0000,27.05000,27.05000,26.65000,27.00000,58000
08/12/2008,0000,27.00000,27.00000,26.30000,26.90000,185000
08/13/2008,0000,26.60000,27.00000,26.50000,26.75000,153000
08/14/2008,0000,26.65000,27.20000,26.65000,27.20000,188000
08/15/2008,0000,27.20000,27.40000,26.55000,27.40000,139000
08/18/2008,0000,27.50000,27.50000,26.65000,27.30000,164000
08/19/2008,0000,26.75000,26.90000,26.30000,26.90000,257000
08/20/2008,0000,26.40000,26.90000,26.10000,26.90000,264000
08/21/2008,0000,26.90000,26.90000,26.15000,26.55000,260000
08/22/2008,0000,26.35000,26.40000,25.90000,26.30000,233000
08/25/2008,0000,26.20000,26.25000,25.80000,26.25000,319000
08/26/2008,0000,26.20000,26.25000,25.85000,26.10000,180000
08/27/2008,0000,26.00000,26.30000,25.90000,26.20000,222000
08/28/2008,0000,26.20000,26.30000,25.85000,25.90000,187000
08/29/2008,0000,25.90000,26.15000,25.75000,26.15000,172000
09/01/2008,0000,26.00000,26.00000,25.40000,25.85000,152000
09/02/2008,0000,25.60000,25.80000,24.70000,25.70000,194000
09/03/2008,0000,25.50000,25.55000,24.85000,24.85000,191000
09/04/2008,0000,24.55000,25.15000,23.15000,24.00000,222000
09/05/2008,0000,23.00000,23.20000,22.40000,23.20000,417000
09/08/2008,0000,24.00000,24.80000,23.40000,24.80000,146000
09/09/2008,0000,24.05000,24.80000,23.60000,24.80000,125000
09/10/2008,0000,24.40000,26.15000,24.30000,26.15000,87000
09/11/2008,0000,25.20000,25.45000,24.35000,24.90000,228000
09/12/2008,0000,24.20000,24.50000,24.05000,24.15000,106000
09/15/2008,0000,24.15000,24.15000,23.00000,23.55000,182000
09/16/2008,0000,22.65000,22.65000,21.95000,22.40000,255000
09/17/2008,0000,22.00000,23.00000,21.05000,21.10000,324000
09/18/2008,0000,19.65000,21.00000,19.65000,21.00000,456000
09/19/2008,0000,21.00000,22.40000,21.00000,22.40000,159000
09/22/2008,0000,23.20000,23.20000,22.00000,22.85000,261000
09/23/2008,0000,22.30000,23.20000,22.20000,23.10000,166000
09/24/2008,0000,23.00000,23.60000,22.90000,23.60000,75000
09/25/2008,0000,23.10000,23.55000,23.10000,23.45000,130000
09/26/2008,0000,23.00000,23.40000,22.30000,23.40000,138000
09/30/2008,0000,21.80000,23.40000,21.80000,23.40000,149000
10/01/2008,0000,23.00000,23.40000,22.65000,23.30000,145000
10/02/2008,0000,22.70000,23.00000,22.35000,22.35000,107000
10/03/2008,0000,21.80000,23.20000,21.80000,23.20000,92000
10/06/2008,0000,23.00000,23.20000,22.05000,23.20000,117000
10/07/2008,0000,22.15000,24.00000,22.15000,24.00000,133000
10/08/2008,0000,23.40000,23.45000,22.35000,23.40000,187000
10/09/2008,0000,23.20000,23.30000,22.50000,23.30000,167000
10/13/2008,0000,22.70000,24.40000,22.65000,24.00000,221000
10/14/2008,0000,24.00000,25.65000,24.00000,25.65000,816000
10/15/2008,0000,25.60000,25.60000,24.80000,25.30000,120000
10/16/2008,0000,24.45000,24.90000,24.45000,24.85000,250000
10/17/2008,0000,24.50000,24.85000,24.10000,24.85000,151000
10/20/2008,0000,24.55000,24.60000,24.20000,24.60000,154000
10/21/2008,0000,24.85000,24.85000,24.45000,24.70000,147000
10/22/2008,0000,24.40000,24.70000,24.30000,24.70000,96000
10/23/2008,0000,24.30000,24.30000,23.85000,24.20000,147000
10/24/2008,0000,24.20000,24.20000,23.40000,23.40000,198000
10/27/2008,0000,21.80000,22.70000,21.80000,22.70000,262000
10/28/2008,0000,21.20000,23.00000,21.20000,22.70000,301000
10/29/2008,0000,23.85000,23.85000,22.40000,23.00000,217000
10/30/2008,0000,23.30000,24.25000,23.00000,24.25000,168000
10/31/2008,0000,23.20000,24.50000,23.20000,24.40000,218000
11/03/2008,0000,24.00000,24.80000,24.00000,24.80000,148000
11/04/2008,0000,24.40000,24.90000,24.40000,24.90000,221000
11/05/2008,0000,24.80000,25.20000,24.80000,25.20000,119000
11/06/2008,0000,24.60000,24.85000,24.00000,24.85000,119000
11/07/2008,0000,24.40000,24.80000,24.40000,24.70000,130000
11/10/2008,0000,24.70000,24.85000,24.40000,24.40000,97000
11/11/2008,0000,24.10000,24.10000,23.50000,23.95000,116000
11/12/2008,0000,23.30000,23.95000,23.30000,23.95000,64000
11/13/2008,0000,23.35000,23.65000,22.35000,23.65000,119000
11/14/2008,0000,23.65000,23.70000,23.30000,23.65000,91000
11/17/2008,0000,22.90000,23.20000,22.35000,23.00000,172000
11/18/2008,0000,22.05000,22.50000,21.40000,22.05000,237000
11/19/2008,0000,21.30000,22.45000,21.30000,22.35000,93000
11/20/2008,0000,21.75000,22.20000,21.10000,22.20000,98000
11/21/2008,0000,21.15000,22.20000,21.15000,22.20000,149000
11/24/2008,0000,21.60000,22.40000,21.60000,22.40000,93000
11/25/2008,0000,22.90000,22.90000,22.05000,22.60000,100000
11/26/2008,0000,22.20000,22.50000,22.20000,22.50000,91000
11/27/2008,0000,22.50000,23.10000,22.50000,23.10000,131000
11/28/2008,0000,23.10000,23.50000,22.70000,23.50000,94000
12/01/2008,0000,23.40000,23.90000,23.25000,23.90000,79000
12/02/2008,0000,23.50000,23.80000,23.10000,23.80000,85000
12/03/2008,0000,23.50000,23.75000,23.50000,23.55000,105000
12/04/2008,0000,23.30000,23.50000,23.05000,23.50000,86000
12/05/2008,0000,23.70000,23.70000,23.00000,23.50000,120000
12/08/2008,0000,23.50000,23.90000,23.30000,23.90000,159000
12/09/2008,0000,23.60000,23.95000,23.60000,23.95000,129000
12/10/2008,0000,23.95000,24.00000,23.85000,24.00000,115000
12/11/2008,0000,24.00000,24.00000,23.65000,23.85000,57000
12/12/2008,0000,23.95000,23.95000,22.70000,23.10000,65000
12/15/2008,0000,23.10000,23.50000,23.10000,23.20000,19000
12/16/2008,0000,23.45000,23.45000,22.50000,22.65000,37000
12/17/2008,0000,22.95000,22.95000,22.45000,22.45000,72000
12/18/2008,0000,22.10000,22.45000,22.00000,22.45000,53000
12/19/2008,0000,21.80000,22.35000,21.80000,21.90000,46000
12/22/2008,0000,22.00000,22.30000,21.50000,21.50000,75000
12/23/2008,0000,21.20000,22.20000,20.50000,22.20000,39000
12/24/2008,0000,22.10000,22.20000,21.70000,22.20000,47000
12/25/2008,0000,21.85000,22.15000,21.70000,22.15000,54000
12/26/2008,0000,21.80000,22.15000,21.80000,22.15000,39000
12/29/2008,0000,21.80000,21.85000,21.70000,21.85000,41000
12/30/2008,0000,22.20000,22.20000,21.65000,22.20000,74000
12/31/2008,0000,22.00000,22.30000,21.90000,22.30000,50000
01/05/2009,0000,22.40000,22.50000,21.90000,22.50000,74000
01/06/2009,0000,22.15000,22.70000,22.15000,22.60000,115000
01/07/2009,0000,22.50000,22.75000,22.20000,22.75000,100000
01/08/2009,0000,22.25000,22.55000,22.05000,22.50000,101000
01/09/2009,0000,22.20000,22.45000,22.20000,22.45000,40000
01/12/2009,0000,22.50000,22.55000,22.15000,22.55000,66000
01/13/2009,0000,22.50000,22.75000,22.35000,22.75000,60000
01/14/2009,0000,22.75000,22.80000,22.55000,22.75000,37000
01/15/2009,0000,22.35000,22.70000,22.15000,22.50000,94000
01/16/2009,0000,22.35000,22.70000,22.30000,22.70000,77000
01/19/2009,0000,22.60000,22.75000,22.50000,22.70000,70000
01/20/2009,0000,22.50000,22.50000,22.45000,22.45000,45000
01/21/2009,0000,22.40000,22.50000,21.70000,22.45000,103000
02/02/2009,0000,22.45000,22.45000,21.90000,22.45000,59000
02/03/2009,0000,22.40000,22.60000,22.20000,22.60000,71000
02/04/2009,0000,22.35000,22.60000,22.30000,22.60000,24000
02/05/2009,0000,22.35000,22.65000,22.35000,22.65000,29000
02/06/2009,0000,22.65000,22.70000,22.50000,22.70000,45000
02/09/2009,0000,22.45000,22.70000,22.45000,22.70000,13000
02/10/2009,0000,22.40000,22.70000,22.40000,22.70000,15000
02/11/2009,0000,22.20000,22.65000,22.20000,22.65000,47000
02/12/2009,0000,22.50000,22.65000,22.40000,22.65000,27000
02/13/2009,0000,22.50000,22.85000,22.40000,22.85000,90000
02/16/2009,0000,22.85000,22.85000,22.40000,22.80000,85000
02/17/2009,0000,22.50000,22.65000,22.30000,22.60000,65000
02/18/2009,0000,22.20000,22.55000,21.95000,22.55000,132000
02/19/2009,0000,22.00000,22.50000,21.90000,22.50000,152000
02/20/2009,0000,22.10000,22.50000,22.10000,22.50000,71000
02/23/2009,0000,22.70000,22.70000,22.30000,22.65000,98000
02/24/2009,0000,22.45000,22.70000,22.40000,22.70000,118000
02/25/2009,0000,22.70000,22.80000,22.45000,22.80000,120000
02/26/2009,0000,22.80000,22.80000,22.55000,22.80000,107000
02/27/2009,0000,22.55000,24.00000,22.55000,23.90000,105000
03/02/2009,0000,23.45000,23.70000,23.35000,23.70000,43000
03/03/2009,0000,22.20000,23.55000,22.20000,23.45000,94000
03/04/2009,0000,23.05000,23.65000,23.05000,23.65000,88000
03/05/2009,0000,23.70000,24.00000,23.70000,23.90000,61000
03/06/2009,0000,23.60000,23.95000,23.45000,23.95000,80000
03/09/2009,0000,23.65000,24.00000,23.60000,23.95000,70000
03/10/2009,0000,23.65000,23.95000,23.60000,23.90000,83000
03/11/2009,0000,24.00000,24.00000,23.70000,23.90000,90000
03/12/2009,0000,23.70000,23.85000,23.15000,23.70000,163000
03/13/2009,0000,23.30000,24.00000,23.30000,24.00000,131000
03/16/2009,0000,23.80000,24.60000,23.75000,24.50000,114000
03/17/2009,0000,24.90000,24.90000,24.55000,24.85000,93000
03/18/2009,0000,24.85000,25.90000,24.85000,25.80000,184000
03/19/2009,0000,25.70000,25.80000,25.40000,25.80000,75000
03/20/2009,0000,25.75000,25.75000,25.30000,25.75000,83000
03/23/2009,0000,25.40000,26.40000,25.35000,26.40000,127000
03/24/2009,0000,26.40000,27.20000,26.40000,26.95000,131000
03/25/2009,0000,26.95000,27.20000,26.55000,26.80000,180000
03/26/2009,0000,26.80000,26.80000,26.30000,26.65000,157000
03/27/2009,0000,26.70000,26.70000,26.15000,26.65000,178000
03/30/2009,0000,26.65000,26.70000,26.30000,26.45000,105000
03/31/2009,0000,26.30000,26.75000,26.25000,26.70000,63000
04/01/2009,0000,26.75000,27.10000,25.20000,26.80000,228000
04/02/2009,0000,27.00000,27.10000,26.50000,27.10000,223000
04/03/2009,0000,27.30000,27.30000,26.80000,27.20000,179000
04/06/2009,0000,27.25000,27.30000,26.95000,27.30000,104000
04/07/2009,0000,27.25000,28.00000,27.20000,28.00000,131000
04/08/2009,0000,27.80000,27.95000,27.60000,27.95000,67000
04/09/2009,0000,28.00000,29.20000,27.65000,29.20000,264000
04/10/2009,0000,29.20000,30.00000,28.95000,29.70000,367000
04/13/2009,0000,30.00000,30.05000,29.35000,29.90000,208000
04/14/2009,0000,29.85000,30.90000,29.85000,30.70000,284000
04/15/2009,0000,30.30000,30.85000,30.20000,30.55000,218000
04/16/2009,0000,30.55000,30.70000,30.35000,30.70000,139000
04/17/2009,0000,30.70000,30.70000,28.75000,29.50000,182000
04/20/2009,0000,29.00000,29.80000,28.15000,29.80000,130000
04/21/2009,0000,29.50000,30.30000,29.35000,30.25000,94000
04/22/2009,0000,30.00000,30.30000,29.45000,30.30000,139000
04/23/2009,0000,29.75000,30.25000,29.60000,30.25000,142000
04/24/2009,0000,30.00000,30.25000,29.65000,30.25000,212000
04/27/2009,0000,29.80000,29.95000,29.40000,29.90000,139000
04/28/2009,0000,29.50000,29.80000,29.25000,29.50000,147000
04/29/2009,0000,29.30000,29.40000,28.45000,29.20000,197000
04/30/2009,0000,29.55000,30.95000,29.55000,30.50000,386000
05/04/2009,0000,31.45000,31.85000,30.35000,31.80000,792000
05/05/2009,0000,31.70000,32.00000,31.00000,31.55000,285000
05/06/2009,0000,31.50000,31.60000,31.00000,31.20000,183000
05/07/2009,0000,30.40000,30.85000,30.20000,30.75000,270000
05/08/2009,0000,30.60000,30.90000,30.20000,30.80000,162000
05/11/2009,0000,30.50000,30.80000,30.20000,30.25000,219000
05/12/2009,0000,30.10000,30.70000,29.80000,30.10000,103000
05/13/2009,0000,30.10000,31.80000,30.10000,30.75000,212000
05/14/2009,0000,29.50000,30.25000,29.50000,30.20000,136000
05/15/2009,0000,30.20000,30.20000,29.55000,30.15000,170000
05/18/2009,0000,30.25000,30.25000,29.60000,30.10000,144000
05/19/2009,0000,30.10000,30.50000,30.10000,30.40000,180000
05/20/2009,0000,29.10000,30.80000,29.10000,30.60000,142000
05/21/2009,0000,30.10000,30.60000,29.90000,30.60000,138000
05/22/2009,0000,30.10000,30.50000,29.95000,30.40000,169000
05/25/2009,0000,30.30000,30.30000,29.85000,30.20000,208000
05/26/2009,0000,29.85000,30.25000,29.70000,29.75000,144000
05/27/2009,0000,29.80000,30.60000,29.80000,30.55000,149000
06/01/2009,0000,30.60000,31.20000,30.60000,31.05000,252000
06/02/2009,0000,30.50000,31.15000,30.50000,31.10000,178000
06/03/2009,0000,31.10000,31.15000,30.30000,31.00000,239000
06/04/2009,0000,30.90000,30.90000,30.30000,30.85000,105000
06/05/2009,0000,30.50000,31.15000,30.50000,31.15000,135000
06/08/2009,0000,30.60000,31.15000,29.55000,30.75000,247000
06/09/2009,0000,30.55000,30.60000,29.70000,30.40000,162000
06/10/2009,0000,30.40000,30.50000,30.00000,30.35000,109000
06/11/2009,0000,29.90000,30.40000,29.75000,30.40000,108000
06/12/2009,0000,30.10000,30.15000,29.35000,29.85000,228000
06/15/2009,0000,29.25000,29.25000,27.80000,28.60000,203000
06/16/2009,0000,28.70000,28.70000,28.00000,28.50000,138000
06/17/2009,0000,28.50000,28.65000,28.15000,28.50000,103000
06/18/2009,0000,28.20000,28.50000,28.15000,28.45000,85000
06/19/2009,0000,28.40000,28.80000,28.30000,28.80000,45000
06/22/2009,0000,28.55000,28.55000,28.45000,28.50000,25000
06/23/2009,0000,28.00000,28.00000,27.60000,27.70000,87000
06/24/2009,0000,27.70000,27.80000,27.00000,27.35000,104000
06/25/2009,0000,27.40000,28.70000,26.60000,28.70000,210000
06/26/2009,0000,28.40000,28.60000,27.85000,28.60000,84000
06/29/2009,0000,28.40000,29.05000,28.10000,29.05000,107000
06/30/2009,0000,28.10000,29.30000,28.10000,29.30000,102000
07/01/2009,0000,28.70000,29.00000,27.90000,29.00000,124000
07/02/2009,0000,29.00000,29.70000,28.60000,29.65000,138000
07/03/2009,0000,29.05000,30.20000,29.00000,29.75000,108000
07/06/2009,0000,29.90000,30.10000,29.40000,30.00000,139000
07/07/2009,0000,29.80000,31.20000,29.80000,31.10000,336000
07/08/2009,0000,31.00000,31.40000,30.30000,31.00000,124000
07/09/2009,0000,30.90000,31.30000,30.75000,31.15000,142000
07/10/2009,0000,31.20000,31.20000,30.40000,30.65000,126000
07/13/2009,0000,30.60000,30.60000,29.10000,30.30000,84000
07/14/2009,0000,31.00000,31.50000,30.60000,31.00000,483000
07/15/2009,0000,31.10000,31.50000,30.80000,31.50000,460000
07/16/2009,0000,32.00000,32.50000,32.00000,32.00000,549000
07/17/2009,0000,32.35000,32.35000,31.40000,31.95000,223000
07/20/2009,0000,31.50000,32.00000,31.50000,31.85000,90000
07/21/2009,0000,31.60000,32.00000,31.45000,31.85000,89000
07/22/2009,0000,31.80000,32.35000,31.65000,32.00000,152000
07/23/2009,0000,32.50000,32.50000,31.75000,32.15000,222000
07/24/2009,0000,32.15000,32.15000,31.80000,32.00000,94000
07/27/2009,0000,31.75000,32.20000,31.60000,32.00000,72000
07/28/2009,0000,32.00000,32.00000,31.65000,31.90000,73000
07/29/2009,0000,31.60000,31.70000,31.20000,31.20000,240000
07/30/2009,0000,31.00000,31.00000,30.30000,30.55000,136000
07/31/2009,0000,30.70000,30.85000,30.60000,30.85000,57000
08/03/2009,0000,30.65000,30.90000,30.10000,30.90000,228000
08/04/2009,0000,30.90000,30.95000,30.50000,30.85000,190000
08/05/2009,0000,30.50000,30.90000,30.50000,30.90000,106000
08/06/2009,0000,30.70000,30.95000,30.50000,30.95000,88000
08/10/2009,0000,30.50000,30.95000,30.50000,30.95000,139000
08/11/2009,0000,30.55000,30.90000,30.00000,30.40000,268000
08/12/2009,0000,30.20000,31.00000,30.20000,30.85000,176000
08/13/2009,0000,31.20000,32.25000,30.90000,31.80000,649000
08/14/2009,0000,31.90000,31.90000,31.30000,31.50000,311000
08/17/2009,0000,31.30000,31.30000,30.85000,31.20000,136000
08/18/2009,0000,30.50000,31.00000,30.50000,31.00000,238000
08/19/2009,0000,30.75000,31.50000,30.60000,31.00000,165000
08/20/2009,0000,31.00000,31.25000,30.20000,31.20000,262000
08/21/2009,0000,31.20000,31.20000,30.85000,31.20000,153000
08/24/2009,0000,31.20000,31.80000,31.20000,31.60000,159000
08/25/2009,0000,31.50000,31.90000,31.40000,31.70000,77000
08/26/2009,0000,31.90000,31.90000,31.10000,31.70000,117000
08/27/2009,0000,31.65000,31.80000,31.50000,31.80000,92000
08/28/2009,0000,31.80000,31.80000,31.50000,31.65000,200000
08/31/2009,0000,31.40000,31.70000,31.20000,31.70000,108000
09/01/2009,0000,31.70000,33.20000,31.65000,33.20000,604000
09/02/2009,0000,33.20000,33.20000,32.65000,32.95000,162000
09/03/2009,0000,32.90000,33.00000,32.60000,32.95000,122000
09/04/2009,0000,32.80000,33.50000,32.40000,33.50000,236000
09/07/2009,0000,33.50000,33.80000,33.15000,33.80000,633000
09/08/2009,0000,33.80000,34.25000,33.70000,34.00000,393000
09/09/2009,0000,34.00000,34.25000,33.70000,33.70000,344000
09/10/2009,0000,34.10000,34.40000,33.90000,34.20000,594000
09/11/2009,0000,34.00000,34.30000,33.85000,34.25000,324000
09/14/2009,0000,34.20000,34.20000,33.90000,34.15000,126000
09/15/2009,0000,34.00000,34.20000,33.50000,34.15000,244000
09/16/2009,0000,34.20000,34.45000,34.00000,34.30000,526000
09/17/2009,0000,34.30000,34.70000,34.20000,34.35000,414000
09/18/2009,0000,34.50000,34.50000,34.10000,34.35000,167000
09/21/2009,0000,34.10000,34.40000,33.80000,33.90000,119000
09/22/2009,0000,33.50000,33.90000,33.50000,33.85000,98000
09/23/2009,0000,33.70000,33.80000,32.65000,33.55000,225000
09/24/2009,0000,33.05000,33.30000,32.50000,33.30000,233000
09/25/2009,0000,33.00000,33.20000,32.60000,33.10000,93000
09/28/2009,0000,33.00000,33.00000,32.05000,33.00000,139000
09/29/2009,0000,32.60000,33.70000,32.60000,33.60000,132000
09/30/2009,0000,33.25000,34.30000,33.20000,34.05000,118000
10/01/2009,0000,34.05000,34.45000,33.60000,34.10000,110000
10/02/2009,0000,33.70000,34.10000,33.40000,34.10000,76000
10/05/2009,0000,33.65000,34.00000,33.15000,34.00000,186000
10/06/2009,0000,33.40000,34.00000,33.40000,34.00000,122000
10/07/2009,0000,34.20000,34.20000,33.65000,34.00000,102000
10/08/2009,0000,34.00000,34.20000,33.70000,34.20000,69000
10/09/2009,0000,33.80000,34.20000,33.80000,34.00000,70000
10/12/2009,0000,34.30000,34.30000,33.55000,33.90000,106000
10/13/2009,0000,33.20000,35.00000,33.00000,35.00000,597000
10/14/2009,0000,35.20000,35.30000,34.60000,35.20000,274000
10/15/2009,0000,35.80000,35.80000,35.05000,35.45000,347000
10/16/2009,0000,35.35000,35.50000,35.10000,35.30000,121000
10/19/2009,0000,35.25000,35.45000,34.90000,35.40000,79000
10/20/2009,0000,35.40000,35.45000,34.90000,35.45000,45000
10/21/2009,0000,35.00000,35.35000,34.95000,35.35000,87000
10/22/2009,0000,34.95000,35.25000,34.80000,35.20000,96000
10/23/2009,0000,34.80000,35.45000,34.80000,35.45000,136000
10/26/2009,0000,35.10000,35.40000,35.10000,35.30000,50000
10/27/2009,0000,34.90000,35.20000,34.90000,35.10000,58000
10/28/2009,0000,35.00000,35.00000,34.70000,34.70000,66000
10/29/2009,0000,34.20000,34.35000,33.30000,34.35000,78000
10/30/2009,0000,33.80000,34.25000,33.60000,34.20000,108000
11/02/2009,0000,33.75000,34.10000,33.55000,33.95000,95000
11/03/2009,0000,33.55000,34.00000,33.55000,33.85000,100000
11/04/2009,0000,34.10000,34.95000,33.75000,34.95000,102000
11/05/2009,0000,34.70000,35.00000,34.15000,35.00000,135000
11/06/2009,0000,34.85000,36.20000,34.80000,36.20000,165000
11/09/2009,0000,36.20000,36.50000,35.75000,36.00000,82000
11/10/2009,0000,35.70000,36.00000,35.55000,35.90000,64000
11/11/2009,0000,35.50000,36.20000,35.45000,36.05000,72000
11/12/2009,0000,35.60000,36.00000,35.10000,36.00000,161000
11/13/2009,0000,35.90000,36.00000,35.10000,35.10000,102000
11/16/2009,0000,35.10000,37.00000,35.10000,36.90000,260000
11/17/2009,0000,36.80000,37.30000,36.30000,36.70000,240000
11/18/2009,0000,36.90000,37.00000,36.45000,36.95000,191000
11/19/2009,0000,37.00000,37.40000,36.90000,36.90000,84000
11/20/2009,0000,36.70000,36.85000,36.25000,36.80000,96000
11/23/2009,0000,36.30000,36.60000,36.30000,36.55000,188000
11/24/2009,0000,36.50000,36.50000,34.55000,36.20000,216000
11/25/2009,0000,35.95000,36.55000,35.55000,36.50000,90000
11/26/2009,0000,36.10000,36.50000,36.10000,36.45000,42000
11/27/2009,0000,35.65000,36.20000,35.20000,35.60000,69000
11/30/2009,0000,35.60000,36.15000,35.60000,35.70000,76000
12/01/2009,0000,35.80000,35.80000,35.25000,35.35000,31000
12/02/2009,0000,35.35000,35.80000,35.20000,35.20000,92000
12/03/2009,0000,35.30000,35.30000,35.30000,35.30000,30000
12/04/2009,0000,35.30000,35.40000,34.90000,35.20000,53000
12/07/2009,0000,35.25000,36.10000,34.85000,36.10000,391000
12/08/2009,0000,36.00000,36.00000,35.50000,35.65000,76000
12/09/2009,0000,35.15000,35.60000,35.15000,35.55000,72000
12/11/2009,0000,34.90000,35.45000,34.30000,35.30000,102000
12/14/2009,0000,34.90000,36.00000,34.90000,35.50000,142000
12/15/2009,0000,35.10000,35.60000,35.10000,35.60000,58000
12/16/2009,0000,35.20000,35.40000,35.15000,35.20000,46000
12/17/2009,0000,35.60000,35.65000,34.65000,35.35000,84000
12/18/2009,0000,35.00000,35.35000,34.75000,35.35000,42000
12/21/2009,0000,35.05000,35.45000,35.00000,35.45000,12000
12/22/2009,0000,35.20000,35.50000,35.10000,35.45000,64000
12/23/2009,0000,35.15000,35.45000,35.15000,35.45000,35000
12/25/2009,0000,35.35000,35.35000,34.90000,34.90000,136000
04/02/2007,0000,18.63000,19.12000,18.48000,18.58000,207300
04/03/2007,0000,18.58000,18.73000,18.58000,18.63000,265400
04/04/2007,0000,18.82000,18.82000,18.43000,18.58000,232600
04/09/2007,0000,18.82000,18.87000,18.63000,18.82000,336300
04/10/2007,0000,18.82000,18.82000,18.43000,18.63000,267600
04/11/2007,0000,18.63000,18.82000,18.48000,18.63000,436800
04/12/2007,0000,18.63000,18.68000,18.53000,18.63000,198800
04/13/2007,0000,18.73000,19.12000,18.58000,18.73000,662100
04/16/2007,0000,18.97000,19.41000,18.82000,19.02000,1652100
04/17/2007,0000,19.12000,19.80000,18.53000,19.80000,1428900
04/18/2007,0000,21.18000,21.18000,20.69000,21.18000,8979900
04/19/2007,0000,21.57000,22.65000,21.32000,21.76000,13572500
04/20/2007,0000,22.06000,22.06000,20.98000,21.52000,4022400
04/23/2007,0000,21.96000,21.96000,20.64000,20.64000,2503500
04/24/2007,0000,20.59000,21.08000,20.59000,20.69000,1360200
04/25/2007,0000,20.88000,21.37000,20.69000,20.88000,1217400
04/26/2007,0000,20.98000,21.13000,19.85000,20.10000,1162400
04/27/2007,0000,20.10000,20.34000,19.61000,19.66000,942400
04/30/2007,0000,19.66000,19.71000,18.77000,18.92000,1163400
05/02/2007,0000,18.92000,19.12000,18.77000,18.82000,431500
05/03/2007,0000,18.92000,19.07000,18.09000,18.19000,907500
05/04/2007,0000,18.68000,19.41000,18.48000,19.12000,1021700
05/07/2007,0000,19.22000,19.22000,18.82000,19.02000,271800
05/08/2007,0000,18.92000,19.02000,18.77000,18.87000,231600
05/09/2007,0000,18.63000,18.92000,18.63000,18.68000,465300
05/10/2007,0000,18.73000,18.97000,18.63000,18.63000,336300
05/11/2007,0000,18.58000,18.92000,18.48000,18.53000,362700
05/14/2007,0000,18.68000,18.87000,18.63000,18.63000,249600
05/15/2007,0000,18.73000,18.73000,18.33000,18.48000,356400
05/16/2007,0000,18.48000,18.63000,18.43000,18.43000,215700
05/17/2007,0000,18.43000,18.63000,18.38000,18.53000,178700
05/18/2007,0000,18.43000,18.53000,18.28000,18.33000,175500
05/21/2007,0000,18.33000,18.58000,18.28000,18.43000,297200
05/22/2007,0000,18.53000,18.58000,18.28000,18.48000,551000
05/23/2007,0000,18.63000,18.92000,18.48000,18.87000,902200
05/24/2007,0000,18.87000,19.02000,18.58000,18.63000,396600
05/25/2007,0000,18.53000,18.73000,18.38000,18.48000,254900
05/28/2007,0000,18.48000,18.82000,18.48000,18.68000,236900
05/29/2007,0000,18.63000,18.82000,18.38000,18.43000,379700
05/30/2007,0000,18.43000,18.48000,18.33000,18.38000,369100
05/31/2007,0000,18.43000,18.68000,18.43000,18.58000,288700
06/01/2007,0000,18.58000,19.61000,18.48000,19.12000,1486000
06/04/2007,0000,19.22000,19.31000,18.73000,18.73000,449500
06/05/2007,0000,18.92000,19.02000,18.73000,18.77000,618700
06/06/2007,0000,18.82000,19.07000,18.73000,18.77000,535200
06/07/2007,0000,18.73000,18.87000,18.68000,18.73000,306700
06/08/2007,0000,18.73000,18.73000,18.63000,18.63000,438900
06/11/2007,0000,18.87000,19.22000,18.73000,18.87000,799600
06/12/2007,0000,18.97000,19.12000,18.87000,18.97000,381800
06/13/2007,0000,19.07000,19.51000,18.97000,19.31000,1334800
06/14/2007,0000,19.61000,19.61000,19.12000,19.17000,922300
06/15/2007,0000,19.22000,19.41000,19.02000,19.02000,564800
06/20/2007,0000,19.22000,19.22000,18.92000,19.22000,484400
06/21/2007,0000,19.41000,19.41000,19.12000,19.26000,761500
06/22/2007,0000,19.41000,19.56000,19.26000,19.41000,804900
06/25/2007,0000,19.90000,20.20000,19.85000,19.85000,1124300
06/26/2007,0000,19.95000,19.95000,19.41000,19.56000,738200
06/27/2007,0000,19.56000,20.88000,19.36000,20.88000,3596200
06/28/2007,0000,21.13000,21.18000,20.39000,20.39000,2871600
06/29/2007,0000,20.49000,20.59000,20.10000,20.25000,978300
07/02/2007,0000,20.29000,20.74000,20.10000,20.69000,649400
07/03/2007,0000,20.64000,20.78000,20.29000,20.39000,781600
07/04/2007,0000,20.44000,20.64000,20.15000,20.15000,1100000
07/05/2007,0000,20.25000,20.64000,20.15000,20.34000,847200
07/06/2007,0000,20.34000,20.59000,20.34000,20.49000,688500
07/09/2007,0000,20.59000,21.03000,20.59000,20.88000,1397200
07/10/2007,0000,20.98000,20.98000,20.54000,20.54000,957200
07/11/2007,0000,20.44000,20.54000,20.29000,20.34000,1108400
07/12/2007,0000,20.34000,20.64000,20.34000,20.34000,1189900
07/13/2007,0000,20.59000,20.83000,20.34000,20.49000,1347500
07/16/2007,0000,20.90000,21.60000,20.85000,21.20000,2002300
07/17/2007,0000,20.78000,21.27000,20.49000,21.08000,1965200
07/18/2007,0000,21.08000,21.23000,20.59000,20.83000,2459100
07/19/2007,0000,20.74000,21.23000,20.74000,20.93000,2707700
07/20/2007,0000,20.93000,21.23000,20.88000,21.03000,2041300
07/23/2007,0000,20.98000,21.32000,20.88000,21.27000,1681700
07/24/2007,0000,21.27000,21.52000,21.03000,21.27000,2358600
07/25/2007,0000,21.18000,21.47000,21.08000,21.13000,2490900
07/26/2007,0000,20.35000,20.40000,19.75000,19.90000,2808100
07/27/2007,0000,19.50000,21.25000,19.50000,20.35000,4976400
07/30/2007,0000,20.90000,20.90000,20.30000,20.30000,2121600
07/31/2007,0000,20.50000,21.20000,20.45000,20.80000,1454800
08/01/2007,0000,20.60000,22.25000,20.60000,22.25000,2924200
08/02/2007,0000,23.80000,23.80000,23.00000,23.80000,11421100
08/03/2007,0000,25.45000,25.45000,23.40000,23.60000,10969000
08/06/2007,0000,22.80000,23.10000,22.20000,22.55000,2505300
08/07/2007,0000,22.80000,24.10000,22.80000,24.10000,3266400
08/08/2007,0000,24.45000,25.50000,23.35000,24.60000,5463700
08/09/2007,0000,25.40000,26.20000,24.50000,25.90000,5975000
08/10/2007,0000,25.00000,25.90000,24.35000,24.65000,3859500
08/13/2007,0000,25.00000,25.80000,24.00000,24.00000,3485200
08/14/2007,0000,24.05000,25.65000,22.80000,25.65000,3996400
08/15/2007,0000,25.80000,27.40000,25.65000,27.40000,19767700
08/16/2007,0000,27.20000,27.20000,25.50000,25.50000,7701500
08/17/2007,0000,25.00000,26.20000,23.75000,24.50000,5646200
08/20/2007,0000,26.20000,26.20000,25.30000,26.20000,3511100
08/21/2007,0000,27.00000,28.00000,26.80000,28.00000,5746800
08/22/2007,0000,29.70000,29.95000,29.00000,29.95000,3832600
08/23/2007,0000,32.00000,32.00000,32.00000,32.00000,1965000
08/24/2007,0000,34.20000,34.20000,32.20000,33.00000,19279300
08/27/2007,0000,33.80000,34.75000,30.80000,31.40000,10227600
08/28/2007,0000,31.00000,33.55000,30.40000,33.55000,14582800
08/29/2007,0000,33.00000,34.30000,33.00000,33.55000,15105500
08/30/2007,0000,33.70000,35.80000,33.00000,34.70000,17412700
08/31/2007,0000,34.70000,36.30000,34.25000,34.60000,11895000
09/03/2007,0000,33.90000,34.60000,32.25000,32.75000,9237300
09/04/2007,0000,32.55000,33.50000,31.30000,31.50000,5702200
09/05/2007,0000,31.70000,32.55000,31.25000,32.30000,5272900
09/06/2007,0000,31.85000,32.85000,31.60000,32.20000,2747900
09/07/2007,0000,32.55000,32.55000,31.20000,31.30000,3003000
09/10/2007,0000,30.20000,32.20000,30.10000,32.20000,3465500
09/11/2007,0000,32.60000,33.40000,31.80000,31.90000,4196600
09/12/2007,0000,31.90000,32.60000,31.20000,31.25000,2038600
09/13/2007,0000,31.90000,31.90000,30.30000,30.30000,2268800
09/14/2007,0000,30.40000,30.90000,30.30000,30.35000,1400900
09/17/2007,0000,30.60000,32.45000,30.60000,32.45000,4443400
09/19/2007,0000,33.35000,33.40000,31.50000,31.80000,5278100
09/20/2007,0000,32.00000,32.20000,30.00000,31.00000,3150300
09/21/2007,0000,31.00000,32.40000,30.10000,31.50000,3194900
09/26/2007,0000,31.80000,31.90000,30.50000,30.60000,2852700
09/27/2007,0000,30.60000,31.15000,30.50000,30.75000,1770100
09/28/2007,0000,30.75000,31.90000,30.75000,31.65000,2832900
10/01/2007,0000,32.00000,32.15000,31.00000,31.10000,1774200
10/02/2007,0000,31.50000,31.60000,30.80000,30.80000,1447600
10/03/2007,0000,30.85000,31.45000,30.65000,30.70000,1168600
10/04/2007,0000,30.90000,31.30000,30.60000,30.60000,1058700
10/05/2007,0000,30.60000,31.35000,30.60000,31.00000,1497300
10/08/2007,0000,32.95000,33.15000,31.65000,31.80000,9057900
10/09/2007,0000,31.20000,31.95000,31.05000,31.15000,2286500
10/11/2007,0000,31.50000,31.80000,31.20000,31.70000,1730700
10/12/2007,0000,31.70000,32.55000,31.50000,31.70000,3502800
10/15/2007,0000,31.90000,33.20000,31.85000,32.65000,4530500
10/16/2007,0000,32.65000,32.90000,31.80000,32.20000,2777000
10/17/2007,0000,32.50000,32.50000,31.60000,32.20000,1540900
10/18/2007,0000,32.20000,32.50000,31.70000,32.30000,2203500
10/19/2007,0000,32.25000,34.00000,32.10000,32.50000,6635500
10/22/2007,0000,31.70000,32.00000,30.75000,31.60000,2456500
10/23/2007,0000,31.60000,32.85000,31.60000,32.50000,2764500
10/24/2007,0000,32.70000,33.85000,32.50000,32.50000,4463100
10/25/2007,0000,32.80000,34.75000,32.65000,34.75000,6230100
10/26/2007,0000,35.10000,37.15000,35.10000,37.15000,13198500
10/29/2007,0000,38.40000,38.40000,36.15000,36.40000,9139800
10/30/2007,0000,36.40000,37.50000,36.20000,36.75000,5029200
10/31/2007,0000,36.05000,37.80000,35.60000,35.60000,5228300
11/01/2007,0000,36.00000,36.10000,33.15000,33.15000,4673600
11/02/2007,0000,31.00000,32.30000,31.00000,31.10000,3250800
11/05/2007,0000,30.90000,32.70000,30.30000,32.70000,2995800
11/06/2007,0000,32.70000,33.15000,32.10000,32.45000,1750400
11/07/2007,0000,32.70000,33.00000,31.60000,31.70000,1173800
11/08/2007,0000,30.50000,30.95000,29.50000,30.50000,3912400
11/09/2007,0000,30.40000,30.40000,29.00000,29.70000,1320000
11/12/2007,0000,29.00000,29.45000,27.65000,28.90000,1613500
11/13/2007,0000,28.90000,29.50000,28.50000,29.40000,938400
11/14/2007,0000,30.80000,30.80000,30.00000,30.40000,753800
11/15/2007,0000,29.70000,31.40000,29.65000,30.95000,1567800
11/16/2007,0000,30.95000,30.95000,29.80000,30.65000,601400
11/19/2007,0000,30.65000,30.65000,29.70000,29.70000,581700
11/20/2007,0000,29.05000,29.70000,27.80000,29.70000,817100
11/21/2007,0000,29.40000,30.30000,29.00000,29.05000,628400
11/22/2007,0000,29.00000,29.45000,28.10000,29.00000,536100
11/23/2007,0000,28.95000,29.40000,27.90000,28.50000,739300
11/26/2007,0000,28.80000,28.90000,27.00000,28.40000,603500
11/27/2007,0000,28.00000,28.30000,27.05000,28.30000,494600
11/28/2007,0000,28.20000,28.40000,27.25000,28.25000,522600
11/29/2007,0000,28.35000,29.20000,28.05000,29.20000,651200
11/30/2007,0000,29.15000,29.95000,29.10000,29.90000,896900
12/03/2007,0000,29.90000,29.90000,29.30000,29.70000,463500
12/04/2007,0000,29.10000,29.80000,29.10000,29.80000,527800
12/05/2007,0000,29.50000,29.80000,29.30000,29.80000,648100
12/06/2007,0000,30.15000,30.40000,29.45000,30.10000,727900
12/07/2007,0000,30.10000,30.90000,29.80000,30.75000,727900
12/10/2007,0000,30.65000,30.65000,29.55000,29.75000,261300
12/11/2007,0000,30.00000,30.00000,29.20000,29.20000,191800
12/12/2007,0000,28.50000,28.80000,28.05000,28.40000,195900
12/13/2007,0000,28.05000,28.50000,26.45000,26.45000,547500
12/14/2007,0000,26.05000,26.30000,24.60000,24.60000,1108500
12/17/2007,0000,22.95000,24.60000,22.90000,24.60000,1627000
12/18/2007,0000,23.00000,24.90000,23.00000,24.90000,622100
12/19/2007,0000,24.90000,25.80000,24.75000,25.80000,599300
12/20/2007,0000,25.80000,25.80000,24.05000,25.40000,417800
12/21/2007,0000,25.40000,25.50000,24.20000,25.40000,377400
12/24/2007,0000,25.90000,26.35000,25.40000,25.85000,470700
12/25/2007,0000,25.80000,26.40000,25.60000,26.40000,415800
12/26/2007,0000,26.30000,27.00000,25.80000,27.00000,234300
12/27/2007,0000,26.35000,27.60000,26.35000,27.15000,664600
12/28/2007,0000,26.65000,27.70000,26.60000,27.55000,471800
12/31/2007,0000,27.45000,27.55000,27.05000,27.50000,318300
01/02/2008,0000,27.40000,27.40000,25.60000,25.60000,273700
01/03/2008,0000,23.90000,25.80000,23.90000,25.80000,573400
01/04/2008,0000,25.40000,26.80000,25.35000,26.70000,315200
01/07/2008,0000,26.00000,26.20000,24.90000,26.20000,442700
01/08/2008,0000,25.90000,26.60000,25.70000,26.60000,230200
01/09/2008,0000,26.20000,27.25000,26.00000,27.25000,239500
01/10/2008,0000,28.00000,28.00000,27.40000,28.00000,412700
01/11/2008,0000,28.30000,28.50000,27.50000,27.95000,326600
01/14/2008,0000,28.40000,28.40000,27.55000,28.35000,387800
01/15/2008,0000,28.40000,28.80000,28.15000,28.45000,384700
01/16/2008,0000,28.45000,28.45000,26.60000,26.60000,315200
01/17/2008,0000,27.00000,27.30000,26.00000,27.00000,301700
01/18/2008,0000,26.30000,26.80000,26.10000,26.70000,165900
01/21/2008,0000,26.70000,26.70000,25.80000,25.80000,234300
01/22/2008,0000,24.00000,24.80000,24.00000,24.00000,345300
01/23/2008,0000,23.10000,24.00000,22.35000,22.40000,384700
01/24/2008,0000,22.30000,23.00000,20.90000,23.00000,678100
01/25/2008,0000,22.90000,24.45000,22.90000,24.45000,311000
01/28/2008,0000,24.05000,24.20000,23.30000,24.20000,301700
01/29/2008,0000,24.00000,24.75000,23.00000,24.75000,273700
01/30/2008,0000,24.75000,25.00000,23.80000,25.00000,350400
01/31/2008,0000,25.00000,25.00000,24.30000,25.00000,191800
02/01/2008,0000,24.75000,26.00000,24.75000,26.00000,276800
02/12/2008,0000,25.10000,26.00000,25.10000,26.00000,204200
02/13/2008,0000,25.90000,25.90000,25.40000,25.90000,233300
02/14/2008,0000,26.45000,26.80000,26.00000,26.80000,305900
02/15/2008,0000,26.50000,26.80000,26.30000,26.80000,160700
02/18/2008,0000,26.50000,26.80000,26.50000,26.80000,127500
02/19/2008,0000,27.00000,27.30000,26.70000,27.30000,174200
02/20/2008,0000,26.70000,27.00000,26.70000,27.00000,108800
02/21/2008,0000,27.00000,27.60000,26.80000,27.30000,166900
02/22/2008,0000,26.70000,27.15000,26.60000,27.15000,119200
02/25/2008,0000,26.80000,27.35000,26.80000,26.85000,208400
02/26/2008,0000,27.15000,27.15000,26.55000,26.80000,156500
02/27/2008,0000,26.80000,27.40000,26.70000,27.35000,230200
02/29/2008,0000,29.10000,29.25000,29.00000,29.25000,501800
03/03/2008,0000,29.95000,31.20000,29.60000,30.45000,1809500
03/04/2008,0000,30.50000,30.85000,29.80000,30.00000,1098100
03/05/2008,0000,30.85000,32.10000,30.65000,32.10000,4672500
03/06/2008,0000,32.00000,32.30000,31.10000,31.20000,1776300
03/07/2008,0000,31.00000,31.90000,30.80000,31.20000,1228800
03/10/2008,0000,31.55000,31.55000,29.30000,29.30000,843000
03/11/2008,0000,29.30000,30.00000,29.15000,30.00000,707200
03/12/2008,0000,30.45000,30.85000,30.00000,30.00000,676100
03/13/2008,0000,30.20000,30.50000,29.00000,29.00000,405400
03/14/2008,0000,29.30000,29.60000,28.50000,29.00000,514300
03/17/2008,0000,27.50000,28.80000,27.50000,28.05000,251900
03/18/2008,0000,28.15000,28.15000,27.55000,28.00000,227000
03/19/2008,0000,28.30000,29.50000,28.30000,28.50000,348400
03/20/2008,0000,28.00000,29.50000,28.00000,28.90000,356700
03/21/2008,0000,29.50000,29.75000,29.05000,29.10000,401300
03/24/2008,0000,31.10000,31.10000,30.10000,30.95000,1718200
03/25/2008,0000,31.00000,31.20000,30.20000,30.30000,665700
03/26/2008,0000,30.90000,30.90000,29.90000,30.30000,266500
03/27/2008,0000,30.30000,30.50000,29.60000,29.60000,171100
03/28/2008,0000,29.80000,30.00000,29.60000,29.75000,258200
03/31/2008,0000,30.50000,30.50000,29.90000,29.90000,346300
04/01/2008,0000,30.00000,30.25000,29.00000,29.00000,275800
04/02/2008,0000,29.90000,29.90000,29.00000,29.60000,221900
04/03/2008,0000,29.75000,29.75000,29.10000,29.15000,204200
04/07/2008,0000,29.20000,30.20000,29.20000,30.10000,461400
04/08/2008,0000,30.10000,30.10000,29.45000,29.45000,300700
04/09/2008,0000,29.45000,30.20000,29.45000,29.50000,240500
04/10/2008,0000,30.00000,31.00000,30.00000,30.30000,374300
04/11/2008,0000,30.70000,31.00000,30.30000,30.60000,1086700
04/14/2008,0000,30.55000,31.15000,30.30000,30.55000,465500
04/15/2008,0000,30.55000,31.00000,30.20000,30.20000,366000
04/16/2008,0000,30.40000,30.50000,30.05000,30.05000,383600
04/17/2008,0000,30.65000,31.00000,30.05000,30.05000,405400
04/18/2008,0000,30.10000,30.45000,29.40000,29.70000,574400
04/21/2008,0000,30.10000,30.50000,29.90000,30.00000,347300
04/22/2008,0000,30.50000,31.80000,30.35000,31.30000,1422700
04/23/2008,0000,31.90000,32.30000,31.30000,31.35000,1104300
04/24/2008,0000,31.80000,31.80000,30.50000,30.50000,516400
04/25/2008,0000,31.00000,31.00000,30.30000,30.30000,324500
04/28/2008,0000,30.50000,30.90000,30.35000,30.50000,198000
04/29/2008,0000,30.80000,31.20000,30.40000,30.50000,395000
04/30/2008,0000,30.60000,30.70000,30.50000,30.70000,162800
05/02/2008,0000,31.10000,31.10000,29.90000,30.35000,272700
05/05/2008,0000,29.90000,30.25000,29.90000,30.05000,317300
05/06/2008,0000,30.05000,30.30000,29.80000,30.15000,214600
05/07/2008,0000,30.15000,30.80000,30.15000,30.70000,202200
05/08/2008,0000,30.50000,30.70000,30.10000,30.10000,212500
05/09/2008,0000,30.30000,30.65000,30.05000,30.20000,182500
05/12/2008,0000,30.20000,30.60000,30.10000,30.50000,151300
05/13/2008,0000,30.30000,30.35000,30.10000,30.10000,204200
05/14/2008,0000,30.10000,30.50000,30.00000,30.15000,160700
05/15/2008,0000,30.15000,30.40000,30.10000,30.30000,238500
05/16/2008,0000,30.20000,31.85000,30.20000,31.25000,733100
05/19/2008,0000,31.90000,32.00000,31.00000,31.30000,343200
05/20/2008,0000,31.30000,31.95000,30.30000,30.60000,431300
05/21/2008,0000,30.35000,30.75000,30.35000,30.35000,128500
05/22/2008,0000,29.90000,30.30000,29.80000,30.20000,246700
05/23/2008,0000,30.65000,30.70000,29.80000,29.95000,128500
05/26/2008,0000,29.90000,30.00000,29.00000,29.00000,257100
05/27/2008,0000,29.20000,29.50000,29.20000,29.30000,136800
05/28/2008,0000,29.40000,29.60000,29.00000,29.00000,199000
05/29/2008,0000,29.00000,29.30000,28.50000,28.55000,167900
05/30/2008,0000,28.50000,28.75000,28.10000,28.50000,362900
06/02/2008,0000,28.75000,29.30000,28.75000,29.30000,53900
06/03/2008,0000,29.00000,29.10000,28.80000,29.00000,57000
06/04/2008,0000,29.00000,29.10000,28.95000,29.10000,45600
06/05/2008,0000,28.90000,29.50000,28.50000,29.50000,105700
06/06/2008,0000,29.60000,29.60000,28.80000,29.30000,55900
06/09/2008,0000,27.40000,29.10000,27.40000,28.95000,74600
06/10/2008,0000,28.95000,30.00000,28.00000,30.00000,151300
06/11/2008,0000,29.30000,29.30000,28.50000,28.95000,120200
06/12/2008,0000,28.00000,28.60000,27.55000,28.60000,166900
06/13/2008,0000,29.00000,29.50000,27.70000,29.50000,169000
06/16/2008,0000,29.30000,29.30000,28.70000,28.90000,115100
06/17/2008,0000,28.70000,29.00000,28.50000,29.00000,49700
06/18/2008,0000,28.60000,28.60000,28.15000,28.50000,70500
06/19/2008,0000,27.50000,28.45000,26.55000,27.10000,240500
06/20/2008,0000,27.15000,27.15000,26.50000,27.00000,231200
06/23/2008,0000,26.60000,27.20000,26.60000,26.95000,37300
06/24/2008,0000,26.60000,27.30000,26.30000,26.95000,166900
06/25/2008,0000,26.90000,28.45000,26.90000,27.80000,191800
06/26/2008,0000,27.50000,28.50000,27.50000,28.00000,132700
06/27/2008,0000,26.10000,27.50000,26.10000,27.50000,253000
06/30/2008,0000,26.90000,28.30000,26.90000,28.30000,216700
07/01/2008,0000,28.00000,28.50000,26.70000,26.70000,192800
07/02/2008,0000,27.00000,27.25000,26.80000,27.20000,121300
07/03/2008,0000,26.80000,27.50000,26.30000,27.20000,130600
07/04/2008,0000,27.45000,27.45000,26.65000,27.35000,106800
07/07/2008,0000,27.35000,27.90000,26.90000,27.55000,143100
07/08/2008,0000,27.10000,27.80000,26.30000,27.45000,189700
07/09/2008,0000,26.95000,27.95000,26.95000,27.50000,167900
07/10/2008,0000,27.50000,27.95000,27.10000,27.95000,190800
07/11/2008,0000,27.95000,28.25000,27.20000,28.00000,326600
07/14/2008,0000,28.00000,28.70000,27.85000,28.30000,160700
07/15/2008,0000,28.25000,28.25000,26.80000,27.20000,324500
07/16/2008,0000,27.20000,27.65000,26.50000,27.30000,246700
07/17/2008,0000,27.40000,27.90000,26.60000,27.80000,330700
07/18/2008,0000,27.95000,27.95000,25.90000,27.00000,984000
07/21/2008,0000,24.70000,25.35000,23.85000,25.30000,450000
07/22/2008,0000,25.00000,25.25000,24.80000,25.25000,234000
07/23/2008,0000,25.20000,26.00000,25.20000,25.90000,406000
07/24/2008,0000,25.60000,26.20000,25.55000,25.90000,216000
07/25/2008,0000,25.50000,25.80000,25.30000,25.70000,114000
07/29/2008,0000,25.30000,25.90000,25.15000,25.65000,127000
07/30/2008,0000,25.70000,25.80000,25.40000,25.65000,164000
07/31/2008,0000,25.65000,26.00000,25.50000,26.00000,179000
08/01/2008,0000,25.50000,26.00000,25.45000,26.00000,119000
08/04/2008,0000,26.00000,26.50000,25.60000,26.50000,153000
08/05/2008,0000,26.50000,26.50000,25.30000,26.10000,194000
08/06/2008,0000,26.10000,26.50000,25.30000,26.50000,504000
08/07/2008,0000,26.10000,26.90000,25.80000,26.90000,301000
08/08/2008,0000,26.50000,27.20000,26.50000,27.05000,225000
08/11/2008,0000,27.05000,27.05000,26.65000,27.00000,58000
08/12/2008,0000,27.00000,27.00000,26.30000,26.90000,185000
08/13/2008,0000,26.60000,27.00000,26.50000,26.75000,153000
08/14/2008,0000,26.65000,27.20000,26.65000,27.20000,188000
08/15/2008,0000,27.20000,27.40000,26.55000,27.40000,139000
08/18/2008,0000,27.50000,27.50000,26.65000,27.30000,164000
08/19/2008,0000,26.75000,26.90000,26.30000,26.90000,257000
08/20/2008,0000,26.40000,26.90000,26.10000,26.90000,264000
08/21/2008,0000,26.90000,26.90000,26.15000,26.55000,260000
08/22/2008,0000,26.35000,26.40000,25.90000,26.30000,233000
08/25/2008,0000,26.20000,26.25000,25.80000,26.25000,319000
08/26/2008,0000,26.20000,26.25000,25.85000,26.10000,180000
08/27/2008,0000,26.00000,26.30000,25.90000,26.20000,222000
08/28/2008,0000,26.20000,26.30000,25.85000,25.90000,187000
08/29/2008,0000,25.90000,26.15000,25.75000,26.15000,172000
09/01/2008,0000,26.00000,26.00000,25.40000,25.85000,152000
09/02/2008,0000,25.60000,25.80000,24.70000,25.70000,194000
09/03/2008,0000,25.50000,25.55000,24.85000,24.85000,191000
09/04/2008,0000,24.55000,25.15000,23.15000,24.00000,222000
09/05/2008,0000,23.00000,23.20000,22.40000,23.20000,417000
09/08/2008,0000,24.00000,24.80000,23.40000,24.80000,146000
09/09/2008,0000,24.05000,24.80000,23.60000,24.80000,125000
09/10/2008,0000,24.40000,26.15000,24.30000,26.15000,87000
09/11/2008,0000,25.20000,25.45000,24.35000,24.90000,228000
09/12/2008,0000,24.20000,24.50000,24.05000,24.15000,106000
09/15/2008,0000,24.15000,24.15000,23.00000,23.55000,182000
09/16/2008,0000,22.65000,22.65000,21.95000,22.40000,255000
09/17/2008,0000,22.00000,23.00000,21.05000,21.10000,324000
09/18/2008,0000,19.65000,21.00000,19.65000,21.00000,456000
09/19/2008,0000,21.00000,22.40000,21.00000,22.40000,159000
09/22/2008,0000,23.20000,23.20000,22.00000,22.85000,261000
09/23/2008,0000,22.30000,23.20000,22.20000,23.10000,166000
09/24/2008,0000,23.00000,23.60000,22.90000,23.60000,75000
09/25/2008,0000,23.10000,23.55000,23.10000,23.45000,130000
09/26/2008,0000,23.00000,23.40000,22.30000,23.40000,138000
09/30/2008,0000,21.80000,23.40000,21.80000,23.40000,149000
10/01/2008,0000,23.00000,23.40000,22.65000,23.30000,145000
10/02/2008,0000,22.70000,23.00000,22.35000,22.35000,107000
10/03/2008,0000,21.80000,23.20000,21.80000,23.20000,92000
10/06/2008,0000,23.00000,23.20000,22.05000,23.20000,117000
10/07/2008,0000,22.15000,24.00000,22.15000,24.00000,133000
10/08/2008,0000,23.40000,23.45000,22.35000,23.40000,187000
10/09/2008,0000,23.20000,23.30000,22.50000,23.30000,167000
10/13/2008,0000,22.70000,24.40000,22.65000,24.00000,221000
10/14/2008,0000,24.00000,25.65000,24.00000,25.65000,816000
10/15/2008,0000,25.60000,25.60000,24.80000,25.30000,120000
10/16/2008,0000,24.45000,24.90000,24.45000,24.85000,250000
10/17/2008,0000,24.50000,24.85000,24.10000,24.85000,151000
10/20/2008,0000,24.55000,24.60000,24.20000,24.60000,154000
10/21/2008,0000,24.85000,24.85000,24.45000,24.70000,147000
10/22/2008,0000,24.40000,24.70000,24.30000,24.70000,96000
10/23/2008,0000,24.30000,24.30000,23.85000,24.20000,147000
10/24/2008,0000,24.20000,24.20000,23.40000,23.40000,198000
10/27/2008,0000,21.80000,22.70000,21.80000,22.70000,262000
10/28/2008,0000,21.20000,23.00000,21.20000,22.70000,301000
10/29/2008,0000,23.85000,23.85000,22.40000,23.00000,217000
10/30/2008,0000,23.30000,24.25000,23.00000,24.25000,168000
10/31/2008,0000,23.20000,24.50000,23.20000,24.40000,218000
11/03/2008,0000,24.00000,24.80000,24.00000,24.80000,148000
11/04/2008,0000,24.40000,24.90000,24.40000,24.90000,221000
11/05/2008,0000,24.80000,25.20000,24.80000,25.20000,119000
11/06/2008,0000,24.60000,24.85000,24.00000,24.85000,119000
11/07/2008,0000,24.40000,24.80000,24.40000,24.70000,130000
11/10/2008,0000,24.70000,24.85000,24.40000,24.40000,97000
11/11/2008,0000,24.10000,24.10000,23.50000,23.95000,116000
11/12/2008,0000,23.30000,23.95000,23.30000,23.95000,64000
11/13/2008,0000,23.35000,23.65000,22.35000,23.65000,119000
11/14/2008,0000,23.65000,23.70000,23.30000,23.65000,91000
11/17/2008,0000,22.90000,23.20000,22.35000,23.00000,172000
11/18/2008,0000,22.05000,22.50000,21.40000,22.05000,237000
11/19/2008,0000,21.30000,22.45000,21.30000,22.35000,93000
11/20/2008,0000,21.75000,22.20000,21.10000,22.20000,98000
11/21/2008,0000,21.15000,22.20000,21.15000,22.20000,149000
11/24/2008,0000,21.60000,22.40000,21.60000,22.40000,93000
11/25/2008,0000,22.90000,22.90000,22.05000,22.60000,100000
11/26/2008,0000,22.20000,22.50000,22.20000,22.50000,91000
11/27/2008,0000,22.50000,23.10000,22.50000,23.10000,131000
11/28/2008,0000,23.10000,23.50000,22.70000,23.50000,94000
12/01/2008,0000,23.40000,23.90000,23.25000,23.90000,79000
12/02/2008,0000,23.50000,23.80000,23.10000,23.80000,85000
12/03/2008,0000,23.50000,23.75000,23.50000,23.55000,105000
12/04/2008,0000,23.30000,23.50000,23.05000,23.50000,86000
12/05/2008,0000,23.70000,23.70000,23.00000,23.50000,120000
12/08/2008,0000,23.50000,23.90000,23.30000,23.90000,159000
12/09/2008,0000,23.60000,23.95000,23.60000,23.95000,129000
12/10/2008,0000,23.95000,24.00000,23.85000,24.00000,115000
12/11/2008,0000,24.00000,24.00000,23.65000,23.85000,57000
12/12/2008,0000,23.95000,23.95000,22.70000,23.10000,65000
12/15/2008,0000,23.10000,23.50000,23.10000,23.20000,19000
12/16/2008,0000,23.45000,23.45000,22.50000,22.65000,37000
12/17/2008,0000,22.95000,22.95000,22.45000,22.45000,72000
12/18/2008,0000,22.10000,22.45000,22.00000,22.45000,53000
12/19/2008,0000,21.80000,22.35000,21.80000,21.90000,46000
12/22/2008,0000,22.00000,22.30000,21.50000,21.50000,75000
12/23/2008,0000,21.20000,22.20000,20.50000,22.20000,39000
12/24/2008,0000,22.10000,22.20000,21.70000,22.20000,47000
12/25/2008,0000,21.85000,22.15000,21.70000,22.15000,54000
12/26/2008,0000,21.80000,22.15000,21.80000,22.15000,39000
12/29/2008,0000,21.80000,21.85000,21.70000,21.85000,41000
12/30/2008,0000,22.20000,22.20000,21.65000,22.20000,74000
12/31/2008,0000,22.00000,22.30000,21.90000,22.30000,50000
01/05/2009,0000,22.40000,22.50000,21.90000,22.50000,74000
01/06/2009,0000,22.15000,22.70000,22.15000,22.60000,115000
01/07/2009,0000,22.50000,22.75000,22.20000,22.75000,100000
01/08/2009,0000,22.25000,22.55000,22.05000,22.50000,101000
01/09/2009,0000,22.20000,22.45000,22.20000,22.45000,40000
01/12/2009,0000,22.50000,22.55000,22.15000,22.55000,66000
01/13/2009,0000,22.50000,22.75000,22.35000,22.75000,60000
01/14/2009,0000,22.75000,22.80000,22.55000,22.75000,37000
01/15/2009,0000,22.35000,22.70000,22.15000,22.50000,94000
01/16/2009,0000,22.35000,22.70000,22.30000,22.70000,77000
01/19/2009,0000,22.60000,22.75000,22.50000,22.70000,70000
01/20/2009,0000,22.50000,22.50000,22.45000,22.45000,45000
01/21/2009,0000,22.40000,22.50000,21.70000,22.45000,103000
02/02/2009,0000,22.45000,22.45000,21.90000,22.45000,59000
02/03/2009,0000,22.40000,22.60000,22.20000,22.60000,71000
02/04/2009,0000,22.35000,22.60000,22.30000,22.60000,24000
02/05/2009,0000,22.35000,22.65000,22.35000,22.65000,29000
02/06/2009,0000,22.65000,22.70000,22.50000,22.70000,45000
02/09/2009,0000,22.45000,22.70000,22.45000,22.70000,13000
02/10/2009,0000,22.40000,22.70000,22.40000,22.70000,15000
02/11/2009,0000,22.20000,22.65000,22.20000,22.65000,47000
02/12/2009,0000,22.50000,22.65000,22.40000,22.65000,27000
02/13/2009,0000,22.50000,22.85000,22.40000,22.85000,90000
02/16/2009,0000,22.85000,22.85000,22.40000,22.80000,85000
02/17/2009,0000,22.50000,22.65000,22.30000,22.60000,65000
02/18/2009,0000,22.20000,22.55000,21.95000,22.55000,132000
02/19/2009,0000,22.00000,22.50000,21.90000,22.50000,152000
02/20/2009,0000,22.10000,22.50000,22.10000,22.50000,71000
02/23/2009,0000,22.70000,22.70000,22.30000,22.65000,98000
02/24/2009,0000,22.45000,22.70000,22.40000,22.70000,118000
02/25/2009,0000,22.70000,22.80000,22.45000,22.80000,120000
02/26/2009,0000,22.80000,22.80000,22.55000,22.80000,107000
02/27/2009,0000,22.55000,24.00000,22.55000,23.90000,105000
03/02/2009,0000,23.45000,23.70000,23.35000,23.70000,43000
03/03/2009,0000,22.20000,23.55000,22.20000,23.45000,94000
03/04/2009,0000,23.05000,23.65000,23.05000,23.65000,88000
03/05/2009,0000,23.70000,24.00000,23.70000,23.90000,61000
03/06/2009,0000,23.60000,23.95000,23.45000,23.95000,80000
03/09/2009,0000,23.65000,24.00000,23.60000,23.95000,70000
03/10/2009,0000,23.65000,23.95000,23.60000,23.90000,83000
03/11/2009,0000,24.00000,24.00000,23.70000,23.90000,90000
03/12/2009,0000,23.70000,23.85000,23.15000,23.70000,163000
03/13/2009,0000,23.30000,24.00000,23.30000,24.00000,131000
03/16/2009,0000,23.80000,24.60000,23.75000,24.50000,114000
03/17/2009,0000,24.90000,24.90000,24.55000,24.85000,93000
03/18/2009,0000,24.85000,25.90000,24.85000,25.80000,184000
03/19/2009,0000,25.70000,25.80000,25.40000,25.80000,75000
03/20/2009,0000,25.75000,25.75000,25.30000,25.75000,83000
03/23/2009,0000,25.40000,26.40000,25.35000,26.40000,127000
03/24/2009,0000,26.40000,27.20000,26.40000,26.95000,131000
03/25/2009,0000,26.95000,27.20000,26.55000,26.80000,180000
03/26/2009,0000,26.80000,26.80000,26.30000,26.65000,157000
03/27/2009,0000,26.70000,26.70000,26.15000,26.65000,178000
03/30/2009,0000,26.65000,26.70000,26.30000,26.45000,105000
03/31/2009,0000,26.30000,26.75000,26.25000,26.70000,63000
04/01/2009,0000,26.75000,27.10000,25.20000,26.80000,228000
04/02/2009,0000,27.00000,27.10000,26.50000,27.10000,223000
04/03/2009,0000,27.30000,27.30000,26.80000,27.20000,179000
04/06/2009,0000,27.25000,27.30000,26.95000,27.30000,104000
04/07/2009,0000,27.25000,28.00000,27.20000,28.00000,131000
04/08/2009,0000,27.80000,27.95000,27.60000,27.95000,67000
04/09/2009,0000,28.00000,29.20000,27.65000,29.20000,264000
04/10/2009,0000,29.20000,30.00000,28.95000,29.70000,367000
04/13/2009,0000,30.00000,30.05000,29.35000,29.90000,208000
04/14/2009,0000,29.85000,30.90000,29.85000,30.70000,284000
04/15/2009,0000,30.30000,30.85000,30.20000,30.55000,218000
04/16/2009,0000,30.55000,30.70000,30.35000,30.70000,139000
04/17/2009,0000,30.70000,30.70000,28.75000,29.50000,182000
04/20/2009,0000,29.00000,29.80000,28.15000,29.80000,130000
04/21/2009,0000,29.50000,30.30000,29.35000,30.25000,94000
04/22/2009,0000,30.00000,30.30000,29.45000,30.30000,139000
04/23/2009,0000,29.75000,30.25000,29.60000,30.25000,142000
04/24/2009,0000,30.00000,30.25000,29.65000,30.25000,212000
04/27/2009,0000,29.80000,29.95000,29.40000,29.90000,139000
04/28/2009,0000,29.50000,29.80000,29.25000,29.50000,147000
04/29/2009,0000,29.30000,29.40000,28.45000,29.20000,197000
04/30/2009,0000,29.55000,30.95000,29.55000,30.50000,386000
05/04/2009,0000,31.45000,31.85000,30.35000,31.80000,792000
05/05/2009,0000,31.70000,32.00000,31.00000,31.55000,285000
05/06/2009,0000,31.50000,31.60000,31.00000,31.20000,183000
05/07/2009,0000,30.40000,30.85000,30.20000,30.75000,270000
05/08/2009,0000,30.60000,30.90000,30.20000,30.80000,162000
05/11/2009,0000,30.50000,30.80000,30.20000,30.25000,219000
05/12/2009,0000,30.10000,30.70000,29.80000,30.10000,103000
05/13/2009,0000,30.10000,31.80000,30.10000,30.75000,212000
05/14/2009,0000,29.50000,30.25000,29.50000,30.20000,136000
05/15/2009,0000,30.20000,30.20000,29.55000,30.15000,170000
05/18/2009,0000,30.25000,30.25000,29.60000,30.10000,144000
05/19/2009,0000,30.10000,30.50000,30.10000,30.40000,180000
05/20/2009,0000,29.10000,30.80000,29.10000,30.60000,142000
05/21/2009,0000,30.10000,30.60000,29.90000,30.60000,138000
05/22/2009,0000,30.10000,30.50000,29.95000,30.40000,169000
05/25/2009,0000,30.30000,30.30000,29.85000,30.20000,208000
05/26/2009,0000,29.85000,30.25000,29.70000,29.75000,144000
05/27/2009,0000,29.80000,30.60000,29.80000,30.55000,149000
06/01/2009,0000,30.60000,31.20000,30.60000,31.05000,252000
06/02/2009,0000,30.50000,31.15000,30.50000,31.10000,178000
06/03/2009,0000,31.10000,31.15000,30.30000,31.00000,239000
06/04/2009,0000,30.90000,30.90000,30.30000,30.85000,105000
06/05/2009,0000,30.50000,31.15000,30.50000,31.15000,135000
06/08/2009,0000,30.60000,31.15000,29.55000,30.75000,247000
06/09/2009,0000,30.55000,30.60000,29.70000,30.40000,162000
06/10/2009,0000,30.40000,30.50000,30.00000,30.35000,109000
06/11/2009,0000,29.90000,30.40000,29.75000,30.40000,108000
06/12/2009,0000,30.10000,30.15000,29.35000,29.85000,228000
06/15/2009,0000,29.25000,29.25000,27.80000,28.60000,203000
06/16/2009,0000,28.70000,28.70000,28.00000,28.50000,138000
06/17/2009,0000,28.50000,28.65000,28.15000,28.50000,103000
06/18/2009,0000,28.20000,28.50000,28.15000,28.45000,85000
06/19/2009,0000,28.40000,28.80000,28.30000,28.80000,45000
06/22/2009,0000,28.55000,28.55000,28.45000,28.50000,25000
06/23/2009,0000,28.00000,28.00000,27.60000,27.70000,87000
06/24/2009,0000,27.70000,27.80000,27.00000,27.35000,104000
06/25/2009,0000,27.40000,28.70000,26.60000,28.70000,210000
06/26/2009,0000,28.40000,28.60000,27.85000,28.60000,84000
06/29/2009,0000,28.40000,29.05000,28.10000,29.05000,107000
06/30/2009,0000,28.10000,29.30000,28.10000,29.30000,102000
07/01/2009,0000,28.70000,29.00000,27.90000,29.00000,124000
07/02/2009,0000,29.00000,29.70000,28.60000,29.65000,138000
07/03/2009,0000,29.05000,30.20000,29.00000,29.75000,108000
07/06/2009,0000,29.90000,30.10000,29.40000,30.00000,139000
07/07/2009,0000,29.80000,31.20000,29.80000,31.10000,336000
07/08/2009,0000,31.00000,31.40000,30.30000,31.00000,124000
07/09/2009,0000,30.90000,31.30000,30.75000,31.15000,142000
07/10/2009,0000,31.20000,31.20000,30.40000,30.65000,126000
07/13/2009,0000,30.60000,30.60000,29.10000,30.30000,84000
07/14/2009,0000,31.00000,31.50000,30.60000,31.00000,483000
07/15/2009,0000,31.10000,31.50000,30.80000,31.50000,460000
07/16/2009,0000,32.00000,32.50000,32.00000,32.00000,549000
07/17/2009,0000,32.35000,32.35000,31.40000,31.95000,223000
07/20/2009,0000,31.50000,32.00000,31.50000,31.85000,90000
07/21/2009,0000,31.60000,32.00000,31.45000,31.85000,89000
07/22/2009,0000,31.80000,32.35000,31.65000,32.00000,152000
07/23/2009,0000,32.50000,32.50000,31.75000,32.15000,222000
07/24/2009,0000,32.15000,32.15000,31.80000,32.00000,94000
07/27/2009,0000,31.75000,32.20000,31.60000,32.00000,72000
07/28/2009,0000,32.00000,32.00000,31.65000,31.90000,73000
07/29/2009,0000,31.60000,31.70000,31.20000,31.20000,240000
07/30/2009,0000,31.00000,31.00000,30.30000,30.55000,136000
07/31/2009,0000,30.70000,30.85000,30.60000,30.85000,57000
08/03/2009,0000,30.65000,30.90000,30.10000,30.90000,228000
08/04/2009,0000,30.90000,30.95000,30.50000,30.85000,190000
08/05/2009,0000,30.50000,30.90000,30.50000,30.90000,106000
08/06/2009,0000,30.70000,30.95000,30.50000,30.95000,88000
08/10/2009,0000,30.50000,30.95000,30.50000,30.95000,139000
08/11/2009,0000,30.55000,30.90000,30.00000,30.40000,268000
08/12/2009,0000,30.20000,31.00000,30.20000,30.85000,176000
08/13/2009,0000,31.20000,32.25000,30.90000,31.80000,649000
08/14/2009,0000,31.90000,31.90000,31.30000,31.50000,311000
08/17/2009,0000,31.30000,31.30000,30.85000,31.20000,136000
08/18/2009,0000,30.50000,31.00000,30.50000,31.00000,238000
08/19/2009,0000,30.75000,31.50000,30.60000,31.00000,165000
08/20/2009,0000,31.00000,31.25000,30.20000,31.20000,262000
08/21/2009,0000,31.20000,31.20000,30.85000,31.20000,153000
08/24/2009,0000,31.20000,31.80000,31.20000,31.60000,159000
08/25/2009,0000,31.50000,31.90000,31.40000,31.70000,77000
08/26/2009,0000,31.90000,31.90000,31.10000,31.70000,117000
08/27/2009,0000,31.65000,31.80000,31.50000,31.80000,92000
08/28/2009,0000,31.80000,31.80000,31.50000,31.65000,200000
08/31/2009,0000,31.40000,31.70000,31.20000,31.70000,108000
09/01/2009,0000,31.70000,33.20000,31.65000,33.20000,604000
09/02/2009,0000,33.20000,33.20000,32.65000,32.95000,162000
09/03/2009,0000,32.90000,33.00000,32.60000,32.95000,122000
09/04/2009,0000,32.80000,33.50000,32.40000,33.50000,236000
09/07/2009,0000,33.50000,33.80000,33.15000,33.80000,633000
09/08/2009,0000,33.80000,34.25000,33.70000,34.00000,393000
09/09/2009,0000,34.00000,34.25000,33.70000,33.70000,344000
09/10/2009,0000,34.10000,34.40000,33.90000,34.20000,594000
09/11/2009,0000,34.00000,34.30000,33.85000,34.25000,324000
09/14/2009,0000,34.20000,34.20000,33.90000,34.15000,126000
09/15/2009,0000,34.00000,34.20000,33.50000,34.15000,244000
09/16/2009,0000,34.20000,34.45000,34.00000,34.30000,526000
09/17/2009,0000,34.30000,34.70000,34.20000,34.35000,414000
09/18/2009,0000,34.50000,34.50000,34.10000,34.35000,167000
09/21/2009,0000,34.10000,34.40000,33.80000,33.90000,119000
09/22/2009,0000,33.50000,33.90000,33.50000,33.85000,98000
09/23/2009,0000,33.70000,33.80000,32.65000,33.55000,225000
09/24/2009,0000,33.05000,33.30000,32.50000,33.30000,233000
09/25/2009,0000,33.00000,33.20000,32.60000,33.10000,93000
09/28/2009,0000,33.00000,33.00000,32.05000,33.00000,139000
09/29/2009,0000,32.60000,33.70000,32.60000,33.60000,132000
09/30/2009,0000,33.25000,34.30000,33.20000,34.05000,118000
10/01/2009,0000,34.05000,34.45000,33.60000,34.10000,110000
10/02/2009,0000,33.70000,34.10000,33.40000,34.10000,76000
10/05/2009,0000,33.65000,34.00000,33.15000,34.00000,186000
10/06/2009,0000,33.40000,34.00000,33.40000,34.00000,122000
10/07/2009,0000,34.20000,34.20000,33.65000,34.00000,102000
10/08/2009,0000,34.00000,34.20000,33.70000,34.20000,69000
10/09/2009,0000,33.80000,34.20000,33.80000,34.00000,70000
10/12/2009,0000,34.30000,34.30000,33.55000,33.90000,106000
10/13/2009,0000,33.20000,35.00000,33.00000,35.00000,597000
10/14/2009,0000,35.20000,35.30000,34.60000,35.20000,274000
10/15/2009,0000,35.80000,35.80000,35.05000,35.45000,347000
10/16/2009,0000,35.35000,35.50000,35.10000,35.30000,121000
10/19/2009,0000,35.25000,35.45000,34.90000,35.40000,79000
10/20/2009,0000,35.40000,35.45000,34.90000,35.45000,45000
10/21/2009,0000,35.00000,35.35000,34.95000,35.35000,87000
10/22/2009,0000,34.95000,35.25000,34.80000,35.20000,96000
10/23/2009,0000,34.80000,35.45000,34.80000,35.45000,136000
10/26/2009,0000,35.10000,35.40000,35.10000,35.30000,50000
10/27/2009,0000,34.90000,35.20000,34.90000,35.10000,58000
10/28/2009,0000,35.00000,35.00000,34.70000,34.70000,66000
10/29/2009,0000,34.20000,34.35000,33.30000,34.35000,78000
10/30/2009,0000,33.80000,34.25000,33.60000,34.20000,108000
11/02/2009,0000,33.75000,34.10000,33.55000,33.95000,95000
11/03/2009,0000,33.55000,34.00000,33.55000,33.85000,100000
11/04/2009,0000,34.10000,34.95000,33.75000,34.95000,102000
11/05/2009,0000,34.70000,35.00000,34.15000,35.00000,135000
11/06/2009,0000,34.85000,36.20000,34.80000,36.20000,165000
11/09/2009,0000,36.20000,36.50000,35.75000,36.00000,82000
11/10/2009,0000,35.70000,36.00000,35.55000,35.90000,64000
11/11/2009,0000,35.50000,36.20000,35.45000,36.05000,72000
11/12/2009,0000,35.60000,36.00000,35.10000,36.00000,161000
11/13/2009,0000,35.90000,36.00000,35.10000,35.10000,102000
11/16/2009,0000,35.10000,37.00000,35.10000,36.90000,260000
11/17/2009,0000,36.80000,37.30000,36.30000,36.70000,240000
11/18/2009,0000,36.90000,37.00000,36.45000,36.95000,191000
11/19/2009,0000,37.00000,37.40000,36.90000,36.90000,84000
11/20/2009,0000,36.70000,36.85000,36.25000,36.80000,96000
11/23/2009,0000,36.30000,36.60000,36.30000,36.55000,188000
11/24/2009,0000,36.50000,36.50000,34.55000,36.20000,216000
11/25/2009,0000,35.95000,36.55000,35.55000,36.50000,90000
11/26/2009,0000,36.10000,36.50000,36.10000,36.45000,42000
11/27/2009,0000,35.65000,36.20000,35.20000,35.60000,69000
11/30/2009,0000,35.60000,36.15000,35.60000,35.70000,76000
12/01/2009,0000,35.80000,35.80000,35.25000,35.35000,31000
12/02/2009,0000,35.35000,35.80000,35.20000,35.20000,92000
12/03/2009,0000,35.30000,35.30000,35.30000,35.30000,30000
12/04/2009,0000,35.30000,35.40000,34.90000,35.20000,53000
12/07/2009,0000,35.25000,36.10000,34.85000,36.10000,391000
12/08/2009,0000,36.00000,36.00000,35.50000,35.65000,76000
12/09/2009,0000,35.15000,35.60000,35.15000,35.55000,72000
12/11/2009,0000,34.90000,35.45000,34.30000,35.30000,102000
12/14/2009,0000,34.90000,36.00000,34.90000,35.50000,142000
12/15/2009,0000,35.10000,35.60000,35.10000,35.60000,58000
12/16/2009,0000,35.20000,35.40000,35.15000,35.20000,46000
12/17/2009,0000,35.60000,35.65000,34.65000,35.35000,84000
12/18/2009,0000,35.00000,35.35000,34.75000,35.35000,42000
12/21/2009,0000,35.05000,35.45000,35.00000,35.45000,12000
12/22/2009,0000,35.20000,35.50000,35.10000,35.45000,64000
12/23/2009,0000,35.15000,35.45000,35.15000,35.45000,35000
12/25/2009,0000,35.35000,35.35000,34.90000,34.90000,136000
12/25/2009,0000,35.35000,35.35000,34.90000,34.90000,136000
12/28/2009,0000,34.95000,35.65000,34.70000,35.30000,120000
12/29/2009,1230,35.20000,36.00000,35.10000,35.40000,270665
