DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.00000,31.00000,30.35000,30.50000,2539000
04/03/2007,0000,30.30000,30.85000,30.30000,30.50000,4674000
04/04/2007,0000,30.80000,30.95000,30.20000,30.40000,3369000
04/09/2007,0000,30.70000,31.20000,30.60000,31.00000,2876000
04/10/2007,0000,31.00000,31.10000,30.35000,30.50000,2385000
04/11/2007,0000,30.50000,30.75000,30.50000,30.70000,1801000
04/12/2007,0000,30.70000,31.00000,30.65000,30.70000,1814000
04/13/2007,0000,30.70000,31.20000,30.70000,30.70000,2710000
04/16/2007,0000,31.40000,31.80000,30.90000,31.00000,2663000
04/17/2007,0000,31.10000,31.20000,30.15000,30.15000,3467000
04/18/2007,0000,30.20000,30.40000,30.10000,30.40000,1925000
04/19/2007,0000,30.40000,30.60000,30.15000,30.20000,1507000
04/20/2007,0000,30.20000,30.60000,30.20000,30.20000,916000
04/23/2007,0000,30.60000,30.85000,30.60000,30.65000,1213000
04/24/2007,0000,30.65000,30.90000,30.65000,30.80000,932000
04/25/2007,0000,30.85000,30.90000,30.70000,30.80000,510000
04/26/2007,0000,30.90000,31.00000,30.65000,30.65000,606000
04/27/2007,0000,30.95000,31.00000,30.60000,30.65000,875000
04/30/2007,0000,30.65000,30.70000,30.25000,30.25000,1199000
05/02/2007,0000,30.60000,30.60000,30.25000,30.60000,305000
05/03/2007,0000,30.80000,30.90000,30.20000,30.40000,949000
05/04/2007,0000,30.70000,30.70000,30.50000,30.60000,587000
05/07/2007,0000,30.60000,30.65000,30.25000,30.30000,832000
05/08/2007,0000,30.30000,30.80000,30.30000,30.60000,342000
05/09/2007,0000,30.55000,30.70000,30.55000,30.70000,331000
05/10/2007,0000,30.80000,32.20000,30.80000,32.00000,4080000
05/11/2007,0000,31.80000,31.95000,31.45000,31.95000,958000
05/14/2007,0000,32.00000,32.05000,31.50000,31.55000,979000
05/15/2007,0000,31.60000,31.80000,31.50000,31.60000,716000
05/16/2007,0000,31.70000,31.70000,31.50000,31.60000,649000
05/17/2007,0000,31.70000,31.90000,31.50000,31.55000,717000
05/18/2007,0000,31.70000,31.70000,31.50000,31.70000,797000
05/21/2007,0000,31.90000,32.20000,31.80000,31.85000,1056000
05/22/2007,0000,32.00000,32.00000,31.75000,31.85000,977000
05/23/2007,0000,31.85000,31.95000,31.50000,31.50000,2116000
05/24/2007,0000,31.50000,31.60000,31.45000,31.50000,1079000
05/25/2007,0000,31.50000,31.50000,31.25000,31.40000,961000
05/28/2007,0000,32.10000,32.10000,31.15000,31.30000,1087000
05/29/2007,0000,31.30000,31.60000,31.20000,31.50000,462000
05/30/2007,0000,31.40000,31.50000,30.75000,31.45000,1792000
05/31/2007,0000,31.45000,31.55000,30.05000,30.05000,9072000
06/01/2007,0000,30.15000,31.05000,30.05000,31.00000,1995000
06/04/2007,0000,31.30000,31.30000,30.45000,30.55000,862000
06/05/2007,0000,30.55000,30.75000,30.05000,30.20000,1470000
06/06/2007,0000,30.20000,30.30000,29.80000,29.80000,2962000
06/07/2007,0000,29.95000,30.30000,29.80000,30.30000,834000
06/08/2007,0000,30.30000,30.30000,30.00000,30.30000,540000
06/11/2007,0000,30.45000,30.65000,30.35000,30.45000,949000
06/12/2007,0000,30.45000,30.70000,30.45000,30.55000,609000
06/13/2007,0000,30.55000,30.75000,30.55000,30.65000,953000
06/14/2007,0000,31.00000,31.00000,30.70000,30.85000,593000
06/15/2007,0000,30.95000,30.95000,30.70000,30.70000,628000
06/20/2007,0000,30.80000,31.00000,30.60000,30.95000,893000
06/21/2007,0000,31.00000,31.80000,31.00000,31.50000,1673000
06/22/2007,0000,31.90000,31.90000,31.45000,31.65000,1042000
06/25/2007,0000,33.30000,35.40000,33.30000,35.35000,6174000
06/26/2007,0000,35.20000,35.20000,33.95000,33.95000,2447000
06/27/2007,0000,33.95000,34.25000,33.95000,34.10000,782000
06/28/2007,0000,34.00000,35.75000,34.00000,35.10000,2927000
06/29/2007,0000,35.00000,35.10000,34.30000,34.60000,1083000
07/02/2007,0000,34.60000,34.60000,33.80000,33.80000,459000
07/03/2007,0000,33.85000,34.60000,33.30000,33.65000,3092000
07/04/2007,0000,34.00000,34.20000,33.85000,34.00000,8621000
07/05/2007,0000,34.30000,34.40000,33.60000,33.75000,1514000
07/06/2007,0000,33.90000,34.00000,33.45000,33.70000,2069000
07/09/2007,0000,33.80000,34.05000,33.70000,33.75000,1623000
07/10/2007,0000,33.90000,34.70000,33.75000,34.35000,2504000
07/11/2007,0000,34.35000,34.60000,33.90000,34.10000,709000
07/12/2007,0000,34.20000,34.60000,34.05000,34.05000,878000
07/13/2007,0000,34.50000,34.60000,33.70000,34.40000,1541000
07/16/2007,0000,34.20000,34.50000,34.10000,34.15000,1424000
07/17/2007,0000,34.50000,35.10000,34.05000,34.80000,3017000
07/18/2007,0000,34.80000,35.30000,34.55000,35.00000,2448000
07/19/2007,0000,35.00000,35.45000,34.60000,35.00000,1228000
07/20/2007,0000,35.20000,35.50000,35.00000,35.10000,964000
07/23/2007,0000,35.00000,35.10000,33.90000,35.10000,1776000
07/24/2007,0000,34.90000,35.50000,34.65000,35.10000,8583000
07/25/2007,0000,34.80000,35.15000,34.60000,34.60000,3064000
07/26/2007,0000,34.65000,35.00000,33.60000,33.75000,1889000
07/27/2007,0000,33.00000,33.50000,32.50000,33.50000,2191000
07/30/2007,0000,32.55000,33.20000,32.50000,32.80000,542000
07/31/2007,0000,33.00000,33.85000,32.80000,33.30000,957000
08/01/2007,0000,33.20000,33.55000,32.85000,32.85000,1001000
08/02/2007,0000,32.90000,33.15000,32.50000,33.00000,1061000
08/03/2007,0000,33.00000,33.10000,32.75000,32.75000,860000
08/06/2007,0000,32.70000,32.75000,32.55000,32.70000,556000
08/07/2007,0000,32.70000,32.90000,32.60000,32.60000,201000
08/08/2007,0000,32.65000,33.00000,32.65000,32.80000,370000
08/09/2007,0000,32.90000,33.40000,32.85000,33.00000,280000
08/10/2007,0000,32.70000,32.75000,32.20000,32.50000,1277000
08/13/2007,0000,32.50000,32.70000,32.50000,32.50000,276000
08/14/2007,0000,32.50000,33.40000,32.50000,32.70000,186000
08/15/2007,0000,32.60000,32.70000,32.20000,32.50000,609000
08/16/2007,0000,32.50000,32.50000,31.20000,31.65000,1000000
08/17/2007,0000,31.50000,31.50000,30.50000,30.75000,1805000
08/20/2007,0000,31.20000,31.90000,31.20000,31.40000,975000
08/21/2007,0000,31.40000,31.75000,31.40000,31.60000,329000
08/22/2007,0000,31.75000,31.75000,31.50000,31.70000,334000
08/23/2007,0000,31.75000,31.85000,31.55000,31.70000,801000
08/24/2007,0000,31.65000,31.65000,31.15000,31.15000,2215000
08/27/2007,0000,31.50000,31.60000,31.40000,31.50000,412000
08/28/2007,0000,31.50000,31.50000,31.30000,31.30000,314000
08/29/2007,0000,31.30000,32.05000,31.00000,31.50000,775000
08/30/2007,0000,31.80000,31.90000,31.60000,31.60000,423000
08/31/2007,0000,31.60000,31.85000,31.55000,31.85000,474000
09/03/2007,0000,31.95000,32.45000,31.80000,32.45000,290000
09/04/2007,0000,32.45000,32.70000,32.10000,32.30000,398000
09/05/2007,0000,32.45000,32.50000,32.05000,32.35000,451000
09/06/2007,0000,32.25000,32.35000,32.20000,32.30000,431000
09/07/2007,0000,32.50000,32.80000,32.35000,32.80000,922000
09/10/2007,0000,30.80000,31.10000,30.50000,30.90000,673000
09/11/2007,0000,30.90000,31.10000,30.70000,31.05000,317000
09/12/2007,0000,31.15000,31.25000,31.00000,31.05000,203000
09/13/2007,0000,31.30000,31.30000,30.95000,31.20000,237000
09/14/2007,0000,31.20000,31.25000,31.00000,31.10000,204000
09/17/2007,0000,31.10000,31.10000,30.60000,30.75000,163000
09/19/2007,0000,31.00000,31.20000,29.50000,30.00000,4065000
09/20/2007,0000,30.60000,30.60000,30.30000,30.50000,717000
09/21/2007,0000,30.50000,31.20000,30.20000,30.60000,796000
09/26/2007,0000,30.70000,31.00000,30.40000,30.40000,342000
09/27/2007,0000,30.50000,30.75000,30.30000,30.45000,1079000
09/28/2007,0000,30.75000,31.60000,30.60000,31.60000,984000
10/01/2007,0000,31.30000,31.35000,30.75000,30.80000,382000
10/02/2007,0000,31.00000,31.35000,30.75000,30.75000,436000
10/03/2007,0000,30.65000,30.70000,30.50000,30.55000,802000
10/04/2007,0000,30.50000,30.95000,30.50000,30.60000,436000
10/05/2007,0000,30.95000,30.95000,30.55000,30.60000,330000
10/08/2007,0000,30.80000,30.80000,30.55000,30.60000,333000
10/09/2007,0000,30.65000,30.85000,30.65000,30.65000,302000
10/11/2007,0000,30.65000,31.00000,30.65000,30.80000,260000
10/12/2007,0000,30.80000,31.80000,30.80000,30.95000,733000
10/15/2007,0000,31.10000,31.30000,30.65000,31.20000,394000
10/16/2007,0000,31.20000,31.20000,30.70000,31.20000,1218000
10/17/2007,0000,31.20000,31.30000,30.95000,31.30000,543000
10/18/2007,0000,31.45000,31.60000,31.00000,31.30000,348000
10/19/2007,0000,31.30000,31.30000,30.80000,31.00000,341000
10/22/2007,0000,30.50000,31.00000,30.20000,31.00000,505000
10/23/2007,0000,30.60000,31.00000,30.60000,31.00000,188000
10/24/2007,0000,30.90000,31.00000,30.80000,30.95000,326000
10/25/2007,0000,30.95000,31.80000,30.80000,31.20000,1082000
10/26/2007,0000,31.30000,31.35000,31.15000,31.35000,315000
10/29/2007,0000,31.50000,32.50000,31.35000,32.00000,1044000
10/30/2007,0000,32.40000,33.40000,32.10000,33.30000,2334000
10/31/2007,0000,33.60000,34.00000,33.30000,33.65000,1345000
11/01/2007,0000,34.00000,34.00000,32.90000,33.50000,1231000
11/02/2007,0000,33.00000,33.50000,32.90000,33.45000,1525000
11/05/2007,0000,33.00000,33.05000,32.00000,32.10000,822000
11/06/2007,0000,31.80000,32.45000,31.20000,31.35000,1184000
11/07/2007,0000,31.75000,31.75000,31.30000,31.30000,249000
11/08/2007,0000,31.00000,31.00000,29.90000,30.00000,1174000
11/09/2007,0000,30.00000,30.25000,29.50000,30.15000,745000
11/12/2007,0000,29.90000,29.90000,28.60000,29.15000,981000
11/13/2007,0000,29.15000,29.25000,28.90000,28.90000,1696000
11/14/2007,0000,29.10000,30.45000,29.10000,30.45000,1169000
11/15/2007,0000,30.00000,30.30000,29.60000,29.90000,989000
11/16/2007,0000,29.50000,30.20000,29.45000,30.20000,178000
11/19/2007,0000,30.50000,30.70000,30.40000,30.40000,376000
11/20/2007,0000,30.05000,30.60000,29.85000,30.60000,661000
11/21/2007,0000,30.60000,30.60000,29.80000,29.90000,357000
11/22/2007,0000,29.85000,30.10000,29.70000,30.00000,3288000
11/23/2007,0000,30.00000,30.85000,30.00000,30.50000,3487000
11/26/2007,0000,30.80000,30.80000,30.20000,30.20000,2882000
11/27/2007,0000,29.60000,29.95000,29.60000,29.65000,3588000
11/28/2007,0000,29.75000,29.90000,29.60000,29.75000,2229000
11/29/2007,0000,30.00000,30.25000,29.95000,30.15000,1237000
11/30/2007,0000,30.15000,30.35000,29.95000,30.15000,1700000
12/03/2007,0000,30.15000,30.20000,30.05000,30.10000,736000
12/04/2007,0000,30.15000,30.15000,30.00000,30.10000,1149000
12/05/2007,0000,30.10000,30.30000,30.00000,30.10000,1380000
12/06/2007,0000,30.15000,30.20000,30.00000,30.00000,1454000
12/07/2007,0000,30.05000,31.20000,30.05000,31.10000,880000
12/10/2007,0000,31.10000,31.20000,30.60000,31.00000,450000
12/11/2007,0000,31.20000,31.85000,31.10000,31.60000,618000
12/12/2007,0000,31.50000,32.10000,31.50000,31.80000,640000
12/13/2007,0000,32.00000,32.85000,31.80000,31.80000,1421000
12/14/2007,0000,31.80000,32.20000,31.05000,32.00000,1215000
12/17/2007,0000,32.00000,32.25000,31.65000,31.70000,1173000
12/18/2007,0000,31.50000,31.50000,29.55000,30.75000,1312000
12/19/2007,0000,30.75000,31.45000,30.60000,31.20000,533000
12/20/2007,0000,31.50000,32.50000,31.50000,31.90000,913000
12/21/2007,0000,34.10000,34.10000,34.10000,34.10000,353000
12/24/2007,0000,36.45000,36.45000,36.45000,36.45000,67000
12/25/2007,0000,39.00000,39.00000,39.00000,39.00000,86000
12/26/2007,0000,41.70000,41.70000,41.70000,41.70000,73000
12/27/2007,0000,44.60000,44.60000,44.60000,44.60000,264000
12/28/2007,0000,47.70000,47.70000,47.70000,47.70000,1907000
12/31/2007,0000,49.00000,49.30000,49.00000,49.25000,14550000
01/02/2008,0000,49.25000,49.40000,49.25000,49.35000,3967000
01/03/2008,0000,49.40000,49.60000,49.35000,49.50000,5962000
01/04/2008,0000,49.45000,49.50000,49.40000,49.45000,3542000
01/07/2008,0000,49.45000,49.50000,49.35000,49.35000,4768000
01/08/2008,0000,49.40000,49.40000,49.35000,49.40000,4298000
01/09/2008,0000,49.40000,49.40000,49.30000,49.35000,12570000
01/10/2008,0000,49.35000,49.40000,49.35000,49.40000,1611000
01/11/2008,0000,49.35000,49.40000,49.35000,49.35000,1320000
01/14/2008,0000,49.35000,49.40000,49.35000,49.35000,1018000
01/15/2008,0000,49.35000,49.45000,49.35000,49.45000,1541000
01/16/2008,0000,49.40000,49.45000,49.40000,49.45000,1048000
01/17/2008,0000,49.45000,49.50000,49.40000,49.45000,664000
01/18/2008,0000,49.45000,49.50000,49.45000,49.50000,1319000
01/21/2008,0000,49.50000,49.65000,49.50000,49.60000,2073000
01/22/2008,0000,49.50000,49.70000,49.50000,49.70000,1921000
01/23/2008,0000,49.60000,49.80000,49.55000,49.65000,1446000
01/24/2008,0000,49.50000,49.65000,49.10000,49.25000,684000
01/25/2008,0000,49.25000,49.60000,49.25000,49.40000,295000
01/28/2008,0000,49.40000,49.40000,49.20000,49.25000,1285000
01/29/2008,0000,49.25000,49.40000,49.25000,49.35000,141000
01/30/2008,0000,49.35000,49.40000,49.30000,49.30000,171000
01/31/2008,0000,49.30000,49.50000,49.30000,49.35000,278000
02/01/2008,0000,49.35000,49.40000,49.35000,49.40000,245000
02/12/2008,0000,49.40000,49.45000,49.40000,49.45000,227000
02/13/2008,0000,49.45000,49.60000,49.45000,49.50000,152000
02/14/2008,0000,49.50000,49.70000,49.50000,49.70000,299000
02/15/2008,0000,49.55000,49.65000,49.55000,49.55000,414000
02/18/2008,0000,49.55000,49.65000,49.55000,49.60000,184000
02/19/2008,0000,49.60000,49.70000,49.60000,49.60000,409000
02/20/2008,0000,49.70000,50.00000,49.70000,49.90000,530000
02/21/2008,0000,49.90000,49.90000,48.55000,48.60000,29000
02/22/2008,0000,48.40000,48.40000,46.70000,46.85000,195000
02/25/2008,0000,46.75000,47.35000,46.75000,47.35000,97000
02/26/2008,0000,47.40000,47.80000,47.00000,47.80000,24000
02/27/2008,0000,47.10000,47.20000,47.10000,47.10000,84000
02/29/2008,0000,47.10000,47.50000,47.10000,47.25000,60000
03/03/2008,0000,47.25000,47.80000,47.20000,47.60000,77000
03/04/2008,0000,48.00000,48.80000,47.75000,48.75000,139000
03/05/2008,0000,48.75000,48.75000,48.40000,48.75000,71000
03/06/2008,0000,48.90000,52.10000,48.80000,52.10000,198000
03/07/2008,0000,49.50000,52.10000,49.40000,50.80000,204000
03/10/2008,0000,50.10000,51.50000,49.00000,49.35000,42000
03/11/2008,0000,49.05000,51.00000,49.00000,51.00000,103000
03/12/2008,0000,50.50000,52.50000,50.50000,52.50000,157000
03/13/2008,0000,52.00000,52.00000,49.20000,49.20000,51000
03/14/2008,0000,49.00000,49.20000,48.25000,48.25000,156000
03/17/2008,0000,48.25000,49.20000,48.20000,48.25000,123000
03/18/2008,0000,48.25000,48.60000,48.20000,48.45000,70000
03/19/2008,0000,48.50000,48.60000,48.25000,48.60000,30000
03/20/2008,0000,49.10000,50.00000,48.85000,49.30000,150000
03/21/2008,0000,49.75000,50.30000,49.00000,50.30000,227000
03/24/2008,0000,52.00000,53.80000,50.00000,53.80000,214000
03/25/2008,0000,53.80000,57.50000,52.50000,57.50000,172000
03/26/2008,0000,59.70000,61.50000,59.70000,61.50000,157000
03/27/2008,0000,65.80000,65.80000,64.00000,65.80000,210000
03/28/2008,0000,70.40000,70.40000,63.00000,65.80000,364000
03/31/2008,0000,65.50000,65.50000,61.20000,61.20000,88000
04/01/2008,0000,57.00000,57.00000,57.00000,57.00000,71000
04/02/2008,0000,56.40000,57.00000,54.10000,54.90000,232000
04/03/2008,0000,55.00000,56.60000,55.00000,55.00000,203000
04/07/2008,0000,54.00000,54.50000,51.50000,53.70000,87000
04/08/2008,0000,53.70000,53.70000,52.50000,53.60000,158000
04/09/2008,0000,53.60000,53.60000,52.20000,52.30000,115000
04/10/2008,0000,52.30000,55.50000,52.30000,54.00000,164000
04/11/2008,0000,54.50000,56.00000,53.90000,55.10000,277000
04/14/2008,0000,55.10000,56.00000,51.30000,51.30000,170000
04/15/2008,0000,51.60000,52.40000,51.40000,52.00000,134000
04/16/2008,0000,52.20000,53.00000,51.50000,52.80000,151000
04/17/2008,0000,54.50000,56.40000,54.50000,56.40000,423000
04/18/2008,0000,57.00000,59.00000,54.60000,55.50000,213000
04/21/2008,0000,55.50000,56.40000,53.00000,55.60000,106000
04/22/2008,0000,53.80000,55.90000,53.80000,54.50000,41000
04/23/2008,0000,53.90000,55.60000,53.50000,54.80000,77000
04/24/2008,0000,54.80000,54.80000,53.70000,53.80000,26000
04/25/2008,0000,54.70000,54.70000,53.00000,53.00000,41000
04/28/2008,0000,52.00000,53.00000,52.00000,53.00000,44000
04/29/2008,0000,52.20000,53.30000,52.20000,52.50000,42000
04/30/2008,0000,53.10000,53.10000,52.10000,52.10000,22000
05/02/2008,0000,51.50000,52.10000,51.50000,51.80000,27000
05/05/2008,0000,51.70000,51.70000,51.50000,51.50000,7000
05/06/2008,0000,51.30000,52.50000,50.00000,52.30000,70000
05/07/2008,0000,51.80000,51.80000,51.20000,51.20000,42000
05/08/2008,0000,50.40000,52.30000,50.40000,52.00000,104000
05/09/2008,0000,52.00000,52.00000,51.00000,51.00000,39000
05/12/2008,0000,51.00000,51.80000,51.00000,51.80000,40000
05/13/2008,0000,51.60000,52.10000,51.00000,52.10000,59000
05/14/2008,0000,51.20000,52.00000,51.20000,52.00000,38000
05/15/2008,0000,51.90000,52.00000,51.50000,51.80000,30000
05/16/2008,0000,52.10000,55.40000,51.60000,55.40000,165000
05/19/2008,0000,55.40000,57.20000,54.80000,54.80000,186000
05/20/2008,0000,55.00000,55.00000,53.10000,54.10000,84000
05/21/2008,0000,54.10000,54.10000,52.80000,52.80000,14000
05/22/2008,0000,51.50000,53.90000,51.20000,53.90000,93000
05/23/2008,0000,52.10000,53.30000,50.20000,50.20000,98000
05/26/2008,0000,50.00000,50.50000,49.10000,50.00000,24000
05/27/2008,0000,49.60000,50.50000,49.00000,49.50000,52000
05/28/2008,0000,49.55000,49.65000,48.00000,48.00000,131000
05/29/2008,0000,47.80000,48.35000,46.10000,46.10000,119000
05/30/2008,0000,46.40000,46.40000,45.00000,45.00000,52000
06/02/2008,0000,45.90000,45.90000,44.40000,44.40000,22000
06/03/2008,0000,44.50000,45.40000,44.40000,44.90000,27000
06/04/2008,0000,44.50000,45.30000,44.50000,44.60000,47000
06/05/2008,0000,44.80000,45.45000,43.40000,45.45000,128000
06/06/2008,0000,46.30000,46.30000,45.00000,45.00000,9000
06/10/2008,0000,46.30000,46.30000,44.00000,44.10000,100000
06/11/2008,0000,44.10000,46.00000,44.10000,45.05000,65000
06/12/2008,0000,44.50000,45.00000,44.30000,44.65000,66000
06/13/2008,0000,45.00000,45.00000,44.10000,44.25000,74000
06/16/2008,0000,44.25000,44.60000,43.85000,44.40000,62000
06/17/2008,0000,44.40000,47.00000,43.90000,46.90000,248000
06/18/2008,0000,46.30000,46.90000,45.35000,45.35000,67000
06/19/2008,0000,44.45000,44.50000,43.10000,44.50000,201000
06/20/2008,0000,44.50000,44.50000,43.20000,43.80000,215000
06/23/2008,0000,43.10000,44.60000,43.10000,44.10000,63000
06/24/2008,0000,43.50000,44.30000,43.50000,43.60000,30000
06/25/2008,0000,44.15000,45.00000,43.40000,44.30000,62000
06/26/2008,0000,44.55000,44.60000,44.10000,44.10000,23000
06/27/2008,0000,43.00000,43.55000,42.70000,42.70000,66000
06/30/2008,0000,43.00000,43.60000,42.70000,43.60000,60000
07/01/2008,0000,43.95000,46.65000,43.90000,46.65000,223000
07/02/2008,0000,46.65000,49.80000,46.10000,49.70000,459000
07/03/2008,0000,49.70000,49.90000,48.80000,49.30000,212000
07/04/2008,0000,48.70000,49.90000,46.20000,49.50000,270000
07/07/2008,0000,49.20000,49.90000,49.00000,49.15000,187000
07/08/2008,0000,49.00000,49.20000,45.80000,48.00000,236000
07/09/2008,0000,47.90000,48.50000,47.15000,47.35000,79000
07/10/2008,0000,48.00000,49.20000,47.00000,49.20000,68000
07/11/2008,0000,48.00000,48.95000,47.50000,48.00000,52000
07/14/2008,0000,48.95000,49.50000,48.35000,48.90000,120000
07/15/2008,0000,48.70000,49.40000,48.55000,48.55000,90000
07/16/2008,0000,48.10000,48.45000,47.50000,47.55000,41000
07/17/2008,0000,47.65000,47.65000,45.25000,46.70000,211000
07/18/2008,0000,48.00000,48.00000,44.10000,44.10000,163000
07/21/2008,0000,44.00000,46.90000,44.00000,46.70000,171000
07/22/2008,0000,46.25000,47.80000,45.70000,46.50000,21000
07/23/2008,0000,47.50000,47.70000,46.65000,47.20000,33000
07/24/2008,0000,47.55000,47.55000,47.45000,47.45000,4000
07/25/2008,0000,46.00000,47.45000,46.00000,47.45000,22000
07/29/2008,0000,46.50000,46.70000,46.10000,46.10000,24000
07/30/2008,0000,47.35000,47.95000,45.60000,46.10000,31000
07/31/2008,0000,46.90000,47.20000,46.30000,46.60000,15000
08/01/2008,0000,45.60000,46.20000,45.60000,46.20000,2000
08/04/2008,0000,45.50000,45.70000,45.50000,45.65000,12000
08/05/2008,0000,47.40000,47.40000,45.85000,46.60000,24000
08/06/2008,0000,46.50000,47.90000,46.50000,47.85000,52000
08/07/2008,0000,47.85000,47.85000,46.95000,46.95000,5000
08/08/2008,0000,46.95000,47.95000,46.95000,47.90000,14000
08/11/2008,0000,47.30000,47.65000,47.30000,47.65000,9000
08/12/2008,0000,47.80000,48.65000,47.45000,48.45000,46000
08/13/2008,0000,48.45000,48.45000,47.60000,47.70000,7000
08/14/2008,0000,47.55000,48.30000,47.55000,48.30000,9000
08/15/2008,0000,47.70000,47.70000,47.60000,47.60000,7000
08/18/2008,0000,47.90000,48.00000,47.30000,47.30000,32000
08/19/2008,0000,47.30000,47.30000,44.15000,45.05000,161000
08/20/2008,0000,45.05000,45.60000,44.10000,45.50000,76000
08/21/2008,0000,44.95000,44.95000,44.00000,44.15000,158000
08/22/2008,0000,47.20000,47.20000,47.20000,47.20000,160000
08/25/2008,0000,49.10000,50.00000,49.10000,49.55000,550000
08/26/2008,0000,49.10000,50.40000,49.10000,50.00000,139000
08/27/2008,0000,50.00000,50.40000,49.80000,49.80000,55000
08/28/2008,0000,49.90000,50.30000,49.80000,50.30000,29000
08/29/2008,0000,50.30000,51.40000,50.30000,51.00000,121000
09/01/2008,0000,51.00000,51.30000,50.90000,50.90000,108000
09/02/2008,0000,51.00000,51.20000,50.90000,51.10000,452000
09/03/2008,0000,51.00000,51.50000,51.00000,51.50000,191000
09/04/2008,0000,51.40000,51.40000,51.00000,51.00000,499000
09/05/2008,0000,48.80000,49.70000,48.80000,49.30000,350000
09/08/2008,0000,49.30000,49.40000,49.10000,49.40000,77000
09/09/2008,0000,49.30000,49.40000,49.30000,49.30000,112000
09/10/2008,0000,49.10000,49.70000,49.10000,49.15000,43000
09/11/2008,0000,49.15000,49.15000,49.10000,49.15000,109000
09/12/2008,0000,49.20000,49.40000,49.15000,49.20000,21000
09/15/2008,0000,49.50000,49.50000,49.15000,49.20000,112000
09/16/2008,0000,49.30000,49.55000,49.25000,49.50000,387000
09/17/2008,0000,49.50000,49.90000,49.25000,49.35000,818000
09/18/2008,0000,49.40000,50.50000,49.40000,49.55000,324000
09/19/2008,0000,50.00000,50.00000,49.30000,49.30000,95000
09/22/2008,0000,49.40000,49.80000,49.40000,49.55000,51000
09/23/2008,0000,49.50000,49.95000,49.50000,49.95000,31000
09/24/2008,0000,49.60000,49.65000,49.55000,49.55000,18000
09/25/2008,0000,49.55000,49.90000,49.50000,49.90000,116000
09/26/2008,0000,49.90000,49.90000,49.55000,49.60000,78000
09/30/2008,0000,49.55000,50.50000,49.55000,50.50000,140000
10/01/2008,0000,49.85000,49.90000,49.60000,49.60000,47000
10/02/2008,0000,49.60000,49.90000,49.60000,49.90000,8000
10/03/2008,0000,49.60000,49.70000,49.60000,49.60000,25000
10/06/2008,0000,49.90000,49.90000,49.60000,49.60000,54000
10/07/2008,0000,49.85000,49.85000,49.60000,49.60000,24000
10/08/2008,0000,49.65000,49.80000,49.65000,49.65000,226000
10/09/2008,0000,49.65000,49.75000,49.65000,49.65000,882000
10/13/2008,0000,49.65000,49.80000,49.65000,49.65000,65000
10/14/2008,0000,49.70000,49.80000,49.65000,49.65000,58000
10/15/2008,0000,49.65000,49.80000,49.65000,49.65000,50000
10/16/2008,0000,49.65000,49.70000,49.65000,49.65000,40000
10/17/2008,0000,49.65000,49.75000,49.65000,49.70000,61000
10/20/2008,0000,49.70000,49.70000,49.70000,49.70000,56000
10/21/2008,0000,49.70000,49.70000,49.70000,49.70000,71000
10/22/2008,0000,49.70000,49.80000,49.70000,49.70000,227000
04/02/2007,0000,31.00000,31.00000,30.35000,30.50000,2539000
04/03/2007,0000,30.30000,30.85000,30.30000,30.50000,4674000
04/04/2007,0000,30.80000,30.95000,30.20000,30.40000,3369000
04/09/2007,0000,30.70000,31.20000,30.60000,31.00000,2876000
04/10/2007,0000,31.00000,31.10000,30.35000,30.50000,2385000
04/11/2007,0000,30.50000,30.75000,30.50000,30.70000,1801000
04/12/2007,0000,30.70000,31.00000,30.65000,30.70000,1814000
04/13/2007,0000,30.70000,31.20000,30.70000,30.70000,2710000
04/16/2007,0000,31.40000,31.80000,30.90000,31.00000,2663000
04/17/2007,0000,31.10000,31.20000,30.15000,30.15000,3467000
04/18/2007,0000,30.20000,30.40000,30.10000,30.40000,1925000
04/19/2007,0000,30.40000,30.60000,30.15000,30.20000,1507000
04/20/2007,0000,30.20000,30.60000,30.20000,30.20000,916000
04/23/2007,0000,30.60000,30.85000,30.60000,30.65000,1213000
04/24/2007,0000,30.65000,30.90000,30.65000,30.80000,932000
04/25/2007,0000,30.85000,30.90000,30.70000,30.80000,510000
04/26/2007,0000,30.90000,31.00000,30.65000,30.65000,606000
04/27/2007,0000,30.95000,31.00000,30.60000,30.65000,875000
04/30/2007,0000,30.65000,30.70000,30.25000,30.25000,1199000
05/02/2007,0000,30.60000,30.60000,30.25000,30.60000,305000
05/03/2007,0000,30.80000,30.90000,30.20000,30.40000,949000
05/04/2007,0000,30.70000,30.70000,30.50000,30.60000,587000
05/07/2007,0000,30.60000,30.65000,30.25000,30.30000,832000
05/08/2007,0000,30.30000,30.80000,30.30000,30.60000,342000
05/09/2007,0000,30.55000,30.70000,30.55000,30.70000,331000
05/10/2007,0000,30.80000,32.20000,30.80000,32.00000,4080000
05/11/2007,0000,31.80000,31.95000,31.45000,31.95000,958000
05/14/2007,0000,32.00000,32.05000,31.50000,31.55000,979000
05/15/2007,0000,31.60000,31.80000,31.50000,31.60000,716000
05/16/2007,0000,31.70000,31.70000,31.50000,31.60000,649000
05/17/2007,0000,31.70000,31.90000,31.50000,31.55000,717000
05/18/2007,0000,31.70000,31.70000,31.50000,31.70000,797000
05/21/2007,0000,31.90000,32.20000,31.80000,31.85000,1056000
05/22/2007,0000,32.00000,32.00000,31.75000,31.85000,977000
05/23/2007,0000,31.85000,31.95000,31.50000,31.50000,2116000
05/24/2007,0000,31.50000,31.60000,31.45000,31.50000,1079000
05/25/2007,0000,31.50000,31.50000,31.25000,31.40000,961000
05/28/2007,0000,32.10000,32.10000,31.15000,31.30000,1087000
05/29/2007,0000,31.30000,31.60000,31.20000,31.50000,462000
05/30/2007,0000,31.40000,31.50000,30.75000,31.45000,1792000
05/31/2007,0000,31.45000,31.55000,30.05000,30.05000,9072000
06/01/2007,0000,30.15000,31.05000,30.05000,31.00000,1995000
06/04/2007,0000,31.30000,31.30000,30.45000,30.55000,862000
06/05/2007,0000,30.55000,30.75000,30.05000,30.20000,1470000
06/06/2007,0000,30.20000,30.30000,29.80000,29.80000,2962000
06/07/2007,0000,29.95000,30.30000,29.80000,30.30000,834000
06/08/2007,0000,30.30000,30.30000,30.00000,30.30000,540000
06/11/2007,0000,30.45000,30.65000,30.35000,30.45000,949000
06/12/2007,0000,30.45000,30.70000,30.45000,30.55000,609000
06/13/2007,0000,30.55000,30.75000,30.55000,30.65000,953000
06/14/2007,0000,31.00000,31.00000,30.70000,30.85000,593000
06/15/2007,0000,30.95000,30.95000,30.70000,30.70000,628000
06/20/2007,0000,30.80000,31.00000,30.60000,30.95000,893000
06/21/2007,0000,31.00000,31.80000,31.00000,31.50000,1673000
06/22/2007,0000,31.90000,31.90000,31.45000,31.65000,1042000
06/25/2007,0000,33.30000,35.40000,33.30000,35.35000,6174000
06/26/2007,0000,35.20000,35.20000,33.95000,33.95000,2447000
06/27/2007,0000,33.95000,34.25000,33.95000,34.10000,782000
06/28/2007,0000,34.00000,35.75000,34.00000,35.10000,2927000
06/29/2007,0000,35.00000,35.10000,34.30000,34.60000,1083000
07/02/2007,0000,34.60000,34.60000,33.80000,33.80000,459000
07/03/2007,0000,33.85000,34.60000,33.30000,33.65000,3092000
07/04/2007,0000,34.00000,34.20000,33.85000,34.00000,8621000
07/05/2007,0000,34.30000,34.40000,33.60000,33.75000,1514000
07/06/2007,0000,33.90000,34.00000,33.45000,33.70000,2069000
07/09/2007,0000,33.80000,34.05000,33.70000,33.75000,1623000
07/10/2007,0000,33.90000,34.70000,33.75000,34.35000,2504000
07/11/2007,0000,34.35000,34.60000,33.90000,34.10000,709000
07/12/2007,0000,34.20000,34.60000,34.05000,34.05000,878000
07/13/2007,0000,34.50000,34.60000,33.70000,34.40000,1541000
07/16/2007,0000,34.20000,34.50000,34.10000,34.15000,1424000
07/17/2007,0000,34.50000,35.10000,34.05000,34.80000,3017000
07/18/2007,0000,34.80000,35.30000,34.55000,35.00000,2448000
07/19/2007,0000,35.00000,35.45000,34.60000,35.00000,1228000
07/20/2007,0000,35.20000,35.50000,35.00000,35.10000,964000
07/23/2007,0000,35.00000,35.10000,33.90000,35.10000,1776000
07/24/2007,0000,34.90000,35.50000,34.65000,35.10000,8583000
07/25/2007,0000,34.80000,35.15000,34.60000,34.60000,3064000
07/26/2007,0000,34.65000,35.00000,33.60000,33.75000,1889000
07/27/2007,0000,33.00000,33.50000,32.50000,33.50000,2191000
07/30/2007,0000,32.55000,33.20000,32.50000,32.80000,542000
07/31/2007,0000,33.00000,33.85000,32.80000,33.30000,957000
08/01/2007,0000,33.20000,33.55000,32.85000,32.85000,1001000
08/02/2007,0000,32.90000,33.15000,32.50000,33.00000,1061000
08/03/2007,0000,33.00000,33.10000,32.75000,32.75000,860000
08/06/2007,0000,32.70000,32.75000,32.55000,32.70000,556000
08/07/2007,0000,32.70000,32.90000,32.60000,32.60000,201000
08/08/2007,0000,32.65000,33.00000,32.65000,32.80000,370000
08/09/2007,0000,32.90000,33.40000,32.85000,33.00000,280000
08/10/2007,0000,32.70000,32.75000,32.20000,32.50000,1277000
08/13/2007,0000,32.50000,32.70000,32.50000,32.50000,276000
08/14/2007,0000,32.50000,33.40000,32.50000,32.70000,186000
08/15/2007,0000,32.60000,32.70000,32.20000,32.50000,609000
08/16/2007,0000,32.50000,32.50000,31.20000,31.65000,1000000
08/17/2007,0000,31.50000,31.50000,30.50000,30.75000,1805000
08/20/2007,0000,31.20000,31.90000,31.20000,31.40000,975000
08/21/2007,0000,31.40000,31.75000,31.40000,31.60000,329000
08/22/2007,0000,31.75000,31.75000,31.50000,31.70000,334000
08/23/2007,0000,31.75000,31.85000,31.55000,31.70000,801000
08/24/2007,0000,31.65000,31.65000,31.15000,31.15000,2215000
08/27/2007,0000,31.50000,31.60000,31.40000,31.50000,412000
08/28/2007,0000,31.50000,31.50000,31.30000,31.30000,314000
08/29/2007,0000,31.30000,32.05000,31.00000,31.50000,775000
08/30/2007,0000,31.80000,31.90000,31.60000,31.60000,423000
08/31/2007,0000,31.60000,31.85000,31.55000,31.85000,474000
09/03/2007,0000,31.95000,32.45000,31.80000,32.45000,290000
09/04/2007,0000,32.45000,32.70000,32.10000,32.30000,398000
09/05/2007,0000,32.45000,32.50000,32.05000,32.35000,451000
09/06/2007,0000,32.25000,32.35000,32.20000,32.30000,431000
09/07/2007,0000,32.50000,32.80000,32.35000,32.80000,922000
09/10/2007,0000,30.80000,31.10000,30.50000,30.90000,673000
09/11/2007,0000,30.90000,31.10000,30.70000,31.05000,317000
09/12/2007,0000,31.15000,31.25000,31.00000,31.05000,203000
09/13/2007,0000,31.30000,31.30000,30.95000,31.20000,237000
09/14/2007,0000,31.20000,31.25000,31.00000,31.10000,204000
09/17/2007,0000,31.10000,31.10000,30.60000,30.75000,163000
09/19/2007,0000,31.00000,31.20000,29.50000,30.00000,4065000
09/20/2007,0000,30.60000,30.60000,30.30000,30.50000,717000
09/21/2007,0000,30.50000,31.20000,30.20000,30.60000,796000
09/26/2007,0000,30.70000,31.00000,30.40000,30.40000,342000
09/27/2007,0000,30.50000,30.75000,30.30000,30.45000,1079000
09/28/2007,0000,30.75000,31.60000,30.60000,31.60000,984000
10/01/2007,0000,31.30000,31.35000,30.75000,30.80000,382000
10/02/2007,0000,31.00000,31.35000,30.75000,30.75000,436000
10/03/2007,0000,30.65000,30.70000,30.50000,30.55000,802000
10/04/2007,0000,30.50000,30.95000,30.50000,30.60000,436000
10/05/2007,0000,30.95000,30.95000,30.55000,30.60000,330000
10/08/2007,0000,30.80000,30.80000,30.55000,30.60000,333000
10/09/2007,0000,30.65000,30.85000,30.65000,30.65000,302000
10/11/2007,0000,30.65000,31.00000,30.65000,30.80000,260000
10/12/2007,0000,30.80000,31.80000,30.80000,30.95000,733000
10/15/2007,0000,31.10000,31.30000,30.65000,31.20000,394000
10/16/2007,0000,31.20000,31.20000,30.70000,31.20000,1218000
10/17/2007,0000,31.20000,31.30000,30.95000,31.30000,543000
10/18/2007,0000,31.45000,31.60000,31.00000,31.30000,348000
10/19/2007,0000,31.30000,31.30000,30.80000,31.00000,341000
10/22/2007,0000,30.50000,31.00000,30.20000,31.00000,505000
10/23/2007,0000,30.60000,31.00000,30.60000,31.00000,188000
10/24/2007,0000,30.90000,31.00000,30.80000,30.95000,326000
10/25/2007,0000,30.95000,31.80000,30.80000,31.20000,1082000
10/26/2007,0000,31.30000,31.35000,31.15000,31.35000,315000
10/29/2007,0000,31.50000,32.50000,31.35000,32.00000,1044000
10/30/2007,0000,32.40000,33.40000,32.10000,33.30000,2334000
10/31/2007,0000,33.60000,34.00000,33.30000,33.65000,1345000
11/01/2007,0000,34.00000,34.00000,32.90000,33.50000,1231000
11/02/2007,0000,33.00000,33.50000,32.90000,33.45000,1525000
11/05/2007,0000,33.00000,33.05000,32.00000,32.10000,822000
11/06/2007,0000,31.80000,32.45000,31.20000,31.35000,1184000
11/07/2007,0000,31.75000,31.75000,31.30000,31.30000,249000
11/08/2007,0000,31.00000,31.00000,29.90000,30.00000,1174000
11/09/2007,0000,30.00000,30.25000,29.50000,30.15000,745000
11/12/2007,0000,29.90000,29.90000,28.60000,29.15000,981000
11/13/2007,0000,29.15000,29.25000,28.90000,28.90000,1696000
11/14/2007,0000,29.10000,30.45000,29.10000,30.45000,1169000
11/15/2007,0000,30.00000,30.30000,29.60000,29.90000,989000
11/16/2007,0000,29.50000,30.20000,29.45000,30.20000,178000
11/19/2007,0000,30.50000,30.70000,30.40000,30.40000,376000
11/20/2007,0000,30.05000,30.60000,29.85000,30.60000,661000
11/21/2007,0000,30.60000,30.60000,29.80000,29.90000,357000
11/22/2007,0000,29.85000,30.10000,29.70000,30.00000,3288000
11/23/2007,0000,30.00000,30.85000,30.00000,30.50000,3487000
11/26/2007,0000,30.80000,30.80000,30.20000,30.20000,2882000
11/27/2007,0000,29.60000,29.95000,29.60000,29.65000,3588000
11/28/2007,0000,29.75000,29.90000,29.60000,29.75000,2229000
11/29/2007,0000,30.00000,30.25000,29.95000,30.15000,1237000
11/30/2007,0000,30.15000,30.35000,29.95000,30.15000,1700000
12/03/2007,0000,30.15000,30.20000,30.05000,30.10000,736000
12/04/2007,0000,30.15000,30.15000,30.00000,30.10000,1149000
12/05/2007,0000,30.10000,30.30000,30.00000,30.10000,1380000
12/06/2007,0000,30.15000,30.20000,30.00000,30.00000,1454000
12/07/2007,0000,30.05000,31.20000,30.05000,31.10000,880000
12/10/2007,0000,31.10000,31.20000,30.60000,31.00000,450000
12/11/2007,0000,31.20000,31.85000,31.10000,31.60000,618000
12/12/2007,0000,31.50000,32.10000,31.50000,31.80000,640000
12/13/2007,0000,32.00000,32.85000,31.80000,31.80000,1421000
12/14/2007,0000,31.80000,32.20000,31.05000,32.00000,1215000
12/17/2007,0000,32.00000,32.25000,31.65000,31.70000,1173000
12/18/2007,0000,31.50000,31.50000,29.55000,30.75000,1312000
12/19/2007,0000,30.75000,31.45000,30.60000,31.20000,533000
12/20/2007,0000,31.50000,32.50000,31.50000,31.90000,913000
12/21/2007,0000,34.10000,34.10000,34.10000,34.10000,353000
12/24/2007,0000,36.45000,36.45000,36.45000,36.45000,67000
12/25/2007,0000,39.00000,39.00000,39.00000,39.00000,86000
12/26/2007,0000,41.70000,41.70000,41.70000,41.70000,73000
12/27/2007,0000,44.60000,44.60000,44.60000,44.60000,264000
12/28/2007,0000,47.70000,47.70000,47.70000,47.70000,1907000
12/31/2007,0000,49.00000,49.30000,49.00000,49.25000,14550000
01/02/2008,0000,49.25000,49.40000,49.25000,49.35000,3967000
01/03/2008,0000,49.40000,49.60000,49.35000,49.50000,5962000
01/04/2008,0000,49.45000,49.50000,49.40000,49.45000,3542000
01/07/2008,0000,49.45000,49.50000,49.35000,49.35000,4768000
01/08/2008,0000,49.40000,49.40000,49.35000,49.40000,4298000
01/09/2008,0000,49.40000,49.40000,49.30000,49.35000,12570000
01/10/2008,0000,49.35000,49.40000,49.35000,49.40000,1611000
01/11/2008,0000,49.35000,49.40000,49.35000,49.35000,1320000
01/14/2008,0000,49.35000,49.40000,49.35000,49.35000,1018000
01/15/2008,0000,49.35000,49.45000,49.35000,49.45000,1541000
01/16/2008,0000,49.40000,49.45000,49.40000,49.45000,1048000
01/17/2008,0000,49.45000,49.50000,49.40000,49.45000,664000
01/18/2008,0000,49.45000,49.50000,49.45000,49.50000,1319000
01/21/2008,0000,49.50000,49.65000,49.50000,49.60000,2073000
01/22/2008,0000,49.50000,49.70000,49.50000,49.70000,1921000
01/23/2008,0000,49.60000,49.80000,49.55000,49.65000,1446000
01/24/2008,0000,49.50000,49.65000,49.10000,49.25000,684000
01/25/2008,0000,49.25000,49.60000,49.25000,49.40000,295000
01/28/2008,0000,49.40000,49.40000,49.20000,49.25000,1285000
01/29/2008,0000,49.25000,49.40000,49.25000,49.35000,141000
01/30/2008,0000,49.35000,49.40000,49.30000,49.30000,171000
01/31/2008,0000,49.30000,49.50000,49.30000,49.35000,278000
02/01/2008,0000,49.35000,49.40000,49.35000,49.40000,245000
02/12/2008,0000,49.40000,49.45000,49.40000,49.45000,227000
02/13/2008,0000,49.45000,49.60000,49.45000,49.50000,152000
02/14/2008,0000,49.50000,49.70000,49.50000,49.70000,299000
02/15/2008,0000,49.55000,49.65000,49.55000,49.55000,414000
02/18/2008,0000,49.55000,49.65000,49.55000,49.60000,184000
02/19/2008,0000,49.60000,49.70000,49.60000,49.60000,409000
02/20/2008,0000,49.70000,50.00000,49.70000,49.90000,530000
02/21/2008,0000,49.90000,49.90000,48.55000,48.60000,29000
02/22/2008,0000,48.40000,48.40000,46.70000,46.85000,195000
02/25/2008,0000,46.75000,47.35000,46.75000,47.35000,97000
02/26/2008,0000,47.40000,47.80000,47.00000,47.80000,24000
02/27/2008,0000,47.10000,47.20000,47.10000,47.10000,84000
02/29/2008,0000,47.10000,47.50000,47.10000,47.25000,60000
03/03/2008,0000,47.25000,47.80000,47.20000,47.60000,77000
03/04/2008,0000,48.00000,48.80000,47.75000,48.75000,139000
03/05/2008,0000,48.75000,48.75000,48.40000,48.75000,71000
03/06/2008,0000,48.90000,52.10000,48.80000,52.10000,198000
03/07/2008,0000,49.50000,52.10000,49.40000,50.80000,204000
03/10/2008,0000,50.10000,51.50000,49.00000,49.35000,42000
03/11/2008,0000,49.05000,51.00000,49.00000,51.00000,103000
03/12/2008,0000,50.50000,52.50000,50.50000,52.50000,157000
03/13/2008,0000,52.00000,52.00000,49.20000,49.20000,51000
03/14/2008,0000,49.00000,49.20000,48.25000,48.25000,156000
03/17/2008,0000,48.25000,49.20000,48.20000,48.25000,123000
03/18/2008,0000,48.25000,48.60000,48.20000,48.45000,70000
03/19/2008,0000,48.50000,48.60000,48.25000,48.60000,30000
03/20/2008,0000,49.10000,50.00000,48.85000,49.30000,150000
03/21/2008,0000,49.75000,50.30000,49.00000,50.30000,227000
03/24/2008,0000,52.00000,53.80000,50.00000,53.80000,214000
03/25/2008,0000,53.80000,57.50000,52.50000,57.50000,172000
03/26/2008,0000,59.70000,61.50000,59.70000,61.50000,157000
03/27/2008,0000,65.80000,65.80000,64.00000,65.80000,210000
03/28/2008,0000,70.40000,70.40000,63.00000,65.80000,364000
03/31/2008,0000,65.50000,65.50000,61.20000,61.20000,88000
04/01/2008,0000,57.00000,57.00000,57.00000,57.00000,71000
04/02/2008,0000,56.40000,57.00000,54.10000,54.90000,232000
04/03/2008,0000,55.00000,56.60000,55.00000,55.00000,203000
04/07/2008,0000,54.00000,54.50000,51.50000,53.70000,87000
04/08/2008,0000,53.70000,53.70000,52.50000,53.60000,158000
04/09/2008,0000,53.60000,53.60000,52.20000,52.30000,115000
04/10/2008,0000,52.30000,55.50000,52.30000,54.00000,164000
04/11/2008,0000,54.50000,56.00000,53.90000,55.10000,277000
04/14/2008,0000,55.10000,56.00000,51.30000,51.30000,170000
04/15/2008,0000,51.60000,52.40000,51.40000,52.00000,134000
04/16/2008,0000,52.20000,53.00000,51.50000,52.80000,151000
04/17/2008,0000,54.50000,56.40000,54.50000,56.40000,423000
04/18/2008,0000,57.00000,59.00000,54.60000,55.50000,213000
04/21/2008,0000,55.50000,56.40000,53.00000,55.60000,106000
04/22/2008,0000,53.80000,55.90000,53.80000,54.50000,41000
04/23/2008,0000,53.90000,55.60000,53.50000,54.80000,77000
04/24/2008,0000,54.80000,54.80000,53.70000,53.80000,26000
04/25/2008,0000,54.70000,54.70000,53.00000,53.00000,41000
04/28/2008,0000,52.00000,53.00000,52.00000,53.00000,44000
04/29/2008,0000,52.20000,53.30000,52.20000,52.50000,42000
04/30/2008,0000,53.10000,53.10000,52.10000,52.10000,22000
05/02/2008,0000,51.50000,52.10000,51.50000,51.80000,27000
05/05/2008,0000,51.70000,51.70000,51.50000,51.50000,7000
05/06/2008,0000,51.30000,52.50000,50.00000,52.30000,70000
05/07/2008,0000,51.80000,51.80000,51.20000,51.20000,42000
05/08/2008,0000,50.40000,52.30000,50.40000,52.00000,104000
05/09/2008,0000,52.00000,52.00000,51.00000,51.00000,39000
05/12/2008,0000,51.00000,51.80000,51.00000,51.80000,40000
05/13/2008,0000,51.60000,52.10000,51.00000,52.10000,59000
05/14/2008,0000,51.20000,52.00000,51.20000,52.00000,38000
05/15/2008,0000,51.90000,52.00000,51.50000,51.80000,30000
05/16/2008,0000,52.10000,55.40000,51.60000,55.40000,165000
05/19/2008,0000,55.40000,57.20000,54.80000,54.80000,186000
05/20/2008,0000,55.00000,55.00000,53.10000,54.10000,84000
05/21/2008,0000,54.10000,54.10000,52.80000,52.80000,14000
05/22/2008,0000,51.50000,53.90000,51.20000,53.90000,93000
05/23/2008,0000,52.10000,53.30000,50.20000,50.20000,98000
05/26/2008,0000,50.00000,50.50000,49.10000,50.00000,24000
05/27/2008,0000,49.60000,50.50000,49.00000,49.50000,52000
05/28/2008,0000,49.55000,49.65000,48.00000,48.00000,131000
05/29/2008,0000,47.80000,48.35000,46.10000,46.10000,119000
05/30/2008,0000,46.40000,46.40000,45.00000,45.00000,52000
06/02/2008,0000,45.90000,45.90000,44.40000,44.40000,22000
06/03/2008,0000,44.50000,45.40000,44.40000,44.90000,27000
06/04/2008,0000,44.50000,45.30000,44.50000,44.60000,47000
06/05/2008,0000,44.80000,45.45000,43.40000,45.45000,128000
06/06/2008,0000,46.30000,46.30000,45.00000,45.00000,9000
06/10/2008,0000,46.30000,46.30000,44.00000,44.10000,100000
06/11/2008,0000,44.10000,46.00000,44.10000,45.05000,65000
06/12/2008,0000,44.50000,45.00000,44.30000,44.65000,66000
06/13/2008,0000,45.00000,45.00000,44.10000,44.25000,74000
06/16/2008,0000,44.25000,44.60000,43.85000,44.40000,62000
06/17/2008,0000,44.40000,47.00000,43.90000,46.90000,248000
06/18/2008,0000,46.30000,46.90000,45.35000,45.35000,67000
06/19/2008,0000,44.45000,44.50000,43.10000,44.50000,201000
06/20/2008,0000,44.50000,44.50000,43.20000,43.80000,215000
06/23/2008,0000,43.10000,44.60000,43.10000,44.10000,63000
06/24/2008,0000,43.50000,44.30000,43.50000,43.60000,30000
06/25/2008,0000,44.15000,45.00000,43.40000,44.30000,62000
06/26/2008,0000,44.55000,44.60000,44.10000,44.10000,23000
06/27/2008,0000,43.00000,43.55000,42.70000,42.70000,66000
06/30/2008,0000,43.00000,43.60000,42.70000,43.60000,60000
07/01/2008,0000,43.95000,46.65000,43.90000,46.65000,223000
07/02/2008,0000,46.65000,49.80000,46.10000,49.70000,459000
07/03/2008,0000,49.70000,49.90000,48.80000,49.30000,212000
07/04/2008,0000,48.70000,49.90000,46.20000,49.50000,270000
07/07/2008,0000,49.20000,49.90000,49.00000,49.15000,187000
07/08/2008,0000,49.00000,49.20000,45.80000,48.00000,236000
07/09/2008,0000,47.90000,48.50000,47.15000,47.35000,79000
07/10/2008,0000,48.00000,49.20000,47.00000,49.20000,68000
07/11/2008,0000,48.00000,48.95000,47.50000,48.00000,52000
07/14/2008,0000,48.95000,49.50000,48.35000,48.90000,120000
07/15/2008,0000,48.70000,49.40000,48.55000,48.55000,90000
07/16/2008,0000,48.10000,48.45000,47.50000,47.55000,41000
07/17/2008,0000,47.65000,47.65000,45.25000,46.70000,211000
07/18/2008,0000,48.00000,48.00000,44.10000,44.10000,163000
07/21/2008,0000,44.00000,46.90000,44.00000,46.70000,171000
07/22/2008,0000,46.25000,47.80000,45.70000,46.50000,21000
07/23/2008,0000,47.50000,47.70000,46.65000,47.20000,33000
07/24/2008,0000,47.55000,47.55000,47.45000,47.45000,4000
07/25/2008,0000,46.00000,47.45000,46.00000,47.45000,22000
07/29/2008,0000,46.50000,46.70000,46.10000,46.10000,24000
07/30/2008,0000,47.35000,47.95000,45.60000,46.10000,31000
07/31/2008,0000,46.90000,47.20000,46.30000,46.60000,15000
08/01/2008,0000,45.60000,46.20000,45.60000,46.20000,2000
08/04/2008,0000,45.50000,45.70000,45.50000,45.65000,12000
08/05/2008,0000,47.40000,47.40000,45.85000,46.60000,24000
08/06/2008,0000,46.50000,47.90000,46.50000,47.85000,52000
08/07/2008,0000,47.85000,47.85000,46.95000,46.95000,5000
08/08/2008,0000,46.95000,47.95000,46.95000,47.90000,14000
08/11/2008,0000,47.30000,47.65000,47.30000,47.65000,9000
08/12/2008,0000,47.80000,48.65000,47.45000,48.45000,46000
08/13/2008,0000,48.45000,48.45000,47.60000,47.70000,7000
08/14/2008,0000,47.55000,48.30000,47.55000,48.30000,9000
08/15/2008,0000,47.70000,47.70000,47.60000,47.60000,7000
08/18/2008,0000,47.90000,48.00000,47.30000,47.30000,32000
08/19/2008,0000,47.30000,47.30000,44.15000,45.05000,161000
08/20/2008,0000,45.05000,45.60000,44.10000,45.50000,76000
08/21/2008,0000,44.95000,44.95000,44.00000,44.15000,158000
08/22/2008,0000,47.20000,47.20000,47.20000,47.20000,160000
08/25/2008,0000,49.10000,50.00000,49.10000,49.55000,550000
08/26/2008,0000,49.10000,50.40000,49.10000,50.00000,139000
08/27/2008,0000,50.00000,50.40000,49.80000,49.80000,55000
08/28/2008,0000,49.90000,50.30000,49.80000,50.30000,29000
08/29/2008,0000,50.30000,51.40000,50.30000,51.00000,121000
09/01/2008,0000,51.00000,51.30000,50.90000,50.90000,108000
09/02/2008,0000,51.00000,51.20000,50.90000,51.10000,452000
09/03/2008,0000,51.00000,51.50000,51.00000,51.50000,191000
09/04/2008,0000,51.40000,51.40000,51.00000,51.00000,499000
09/05/2008,0000,48.80000,49.70000,48.80000,49.30000,350000
09/08/2008,0000,49.30000,49.40000,49.10000,49.40000,77000
09/09/2008,0000,49.30000,49.40000,49.30000,49.30000,112000
09/10/2008,0000,49.10000,49.70000,49.10000,49.15000,43000
09/11/2008,0000,49.15000,49.15000,49.10000,49.15000,109000
09/12/2008,0000,49.20000,49.40000,49.15000,49.20000,21000
09/15/2008,0000,49.50000,49.50000,49.15000,49.20000,112000
09/16/2008,0000,49.30000,49.55000,49.25000,49.50000,387000
09/17/2008,0000,49.50000,49.90000,49.25000,49.35000,818000
09/18/2008,0000,49.40000,50.50000,49.40000,49.55000,324000
09/19/2008,0000,50.00000,50.00000,49.30000,49.30000,95000
09/22/2008,0000,49.40000,49.80000,49.40000,49.55000,51000
09/23/2008,0000,49.50000,49.95000,49.50000,49.95000,31000
09/24/2008,0000,49.60000,49.65000,49.55000,49.55000,18000
09/25/2008,0000,49.55000,49.90000,49.50000,49.90000,116000
09/26/2008,0000,49.90000,49.90000,49.55000,49.60000,78000
09/30/2008,0000,49.55000,50.50000,49.55000,50.50000,140000
10/01/2008,0000,49.85000,49.90000,49.60000,49.60000,47000
10/02/2008,0000,49.60000,49.90000,49.60000,49.90000,8000
10/03/2008,0000,49.60000,49.70000,49.60000,49.60000,25000
10/06/2008,0000,49.90000,49.90000,49.60000,49.60000,54000
10/07/2008,0000,49.85000,49.85000,49.60000,49.60000,24000
10/08/2008,0000,49.65000,49.80000,49.65000,49.65000,226000
10/09/2008,0000,49.65000,49.75000,49.65000,49.65000,882000
10/13/2008,0000,49.65000,49.80000,49.65000,49.65000,65000
10/14/2008,0000,49.70000,49.80000,49.65000,49.65000,58000
10/15/2008,0000,49.65000,49.80000,49.65000,49.65000,50000
10/16/2008,0000,49.65000,49.70000,49.65000,49.65000,40000
10/17/2008,0000,49.65000,49.75000,49.65000,49.70000,61000
10/20/2008,0000,49.70000,49.70000,49.70000,49.70000,56000
10/21/2008,0000,49.70000,49.70000,49.70000,49.70000,71000
10/22/2008,0000,49.70000,49.80000,49.70000,49.70000,227000
