DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,43.80000,44.50000,43.80000,44.10000,185000
04/03/2007,0000,44.10000,44.80000,43.60000,44.50000,176000
04/04/2007,0000,44.80000,45.55000,44.00000,44.90000,209000
04/09/2007,0000,46.00000,46.00000,44.35000,45.00000,173000
04/10/2007,0000,45.20000,45.20000,43.90000,44.00000,157000
04/11/2007,0000,44.00000,44.50000,43.50000,44.00000,188000
04/12/2007,0000,44.00000,44.20000,43.65000,43.90000,179000
04/13/2007,0000,44.30000,44.30000,43.75000,44.10000,171000
04/16/2007,0000,45.40000,45.40000,43.80000,44.40000,140000
04/17/2007,0000,44.50000,44.50000,43.00000,43.15000,154000
04/18/2007,0000,43.75000,44.00000,43.15000,43.45000,150000
04/19/2007,0000,43.45000,43.50000,42.10000,43.10000,127000
04/20/2007,0000,43.40000,43.40000,42.20000,42.60000,158000
04/23/2007,0000,42.60000,42.60000,39.80000,39.80000,353000
04/24/2007,0000,40.50000,40.90000,39.80000,40.00000,223000
04/25/2007,0000,40.00000,40.50000,39.80000,40.20000,114000
04/26/2007,0000,40.00000,40.50000,40.00000,40.20000,130000
04/27/2007,0000,40.20000,40.20000,39.80000,40.00000,124000
04/30/2007,0000,40.00000,40.00000,38.70000,39.50000,146000
05/02/2007,0000,39.50000,39.50000,38.25000,38.90000,112000
05/03/2007,0000,38.75000,38.75000,36.50000,37.50000,307000
05/04/2007,0000,37.50000,40.00000,37.50000,40.00000,184000
05/07/2007,0000,40.00000,41.50000,40.00000,41.05000,196000
05/08/2007,0000,41.15000,41.15000,40.40000,40.70000,113000
05/09/2007,0000,39.60000,40.65000,39.60000,40.50000,113000
05/10/2007,0000,40.50000,40.90000,40.20000,40.20000,100000
05/11/2007,0000,39.80000,40.20000,39.80000,40.00000,139000
05/14/2007,0000,40.00000,40.50000,39.70000,39.80000,166000
05/15/2007,0000,40.00000,40.50000,39.70000,40.20000,100000
05/16/2007,0000,40.10000,40.35000,40.00000,40.20000,129000
05/17/2007,0000,41.90000,41.90000,39.40000,40.50000,216000
05/18/2007,0000,39.80000,40.50000,39.80000,40.00000,173000
05/21/2007,0000,40.00000,40.20000,39.90000,40.20000,104000
05/22/2007,0000,40.25000,40.70000,39.70000,40.20000,200000
05/23/2007,0000,40.50000,40.60000,39.80000,40.00000,167000
05/24/2007,0000,40.50000,40.50000,39.80000,40.20000,159000
05/25/2007,0000,40.10000,40.10000,39.80000,40.00000,163000
05/28/2007,0000,40.40000,41.00000,40.20000,40.50000,193000
05/29/2007,0000,41.00000,41.80000,40.50000,40.50000,210000
05/30/2007,0000,41.00000,41.05000,40.60000,40.70000,113000
05/31/2007,0000,40.80000,41.00000,40.60000,40.90000,108000
06/01/2007,0000,40.80000,41.00000,40.30000,40.65000,154000
06/04/2007,0000,40.65000,40.70000,40.00000,40.35000,151000
06/05/2007,0000,40.35000,40.40000,40.00000,40.35000,148000
06/06/2007,0000,40.35000,40.35000,39.90000,40.00000,135000
06/07/2007,0000,39.90000,40.25000,39.90000,40.10000,106000
06/08/2007,0000,40.10000,40.50000,40.00000,40.50000,80000
06/11/2007,0000,42.30000,42.30000,40.70000,41.00000,110000
06/12/2007,0000,42.00000,42.00000,41.10000,41.30000,103000
06/13/2007,0000,41.20000,44.15000,41.20000,44.15000,811000
06/14/2007,0000,45.00000,47.00000,45.00000,45.00000,591000
06/15/2007,0000,45.80000,45.80000,44.10000,44.50000,164000
06/20/2007,0000,44.30000,44.50000,42.10000,42.70000,253000
06/21/2007,0000,43.10000,43.85000,42.60000,43.00000,107000
06/22/2007,0000,43.10000,43.10000,42.50000,42.60000,121000
06/25/2007,0000,42.40000,42.70000,41.65000,41.90000,173000
06/26/2007,0000,42.50000,42.50000,41.00000,41.20000,206000
06/27/2007,0000,41.20000,41.60000,40.80000,41.60000,111000
06/28/2007,0000,42.00000,42.55000,41.10000,42.10000,146000
06/29/2007,0000,42.30000,42.95000,42.10000,42.10000,156000
07/02/2007,0000,42.10000,42.50000,41.60000,41.70000,132000
07/03/2007,0000,41.85000,44.00000,41.85000,43.30000,490000
07/04/2007,0000,43.65000,44.00000,43.30000,43.30000,184000
07/05/2007,0000,43.50000,45.00000,43.15000,43.15000,131000
07/06/2007,0000,43.10000,43.70000,43.00000,43.00000,148000
07/09/2007,0000,43.00000,43.00000,41.80000,41.95000,258000
07/10/2007,0000,42.25000,43.50000,42.25000,43.00000,343000
07/11/2007,0000,43.00000,43.30000,42.50000,42.60000,156000
07/12/2007,0000,42.70000,43.00000,41.50000,41.70000,247000
07/13/2007,0000,42.00000,42.00000,41.00000,41.75000,178000
07/16/2007,0000,41.75000,42.00000,41.50000,41.50000,101000
07/17/2007,0000,41.70000,41.90000,41.20000,41.80000,105000
07/18/2007,0000,38.90000,42.60000,38.90000,42.60000,1213000
07/19/2007,0000,42.60000,45.00000,42.60000,42.60000,868000
07/20/2007,0000,42.85000,43.00000,41.60000,43.00000,278000
07/23/2007,0000,43.00000,43.00000,42.20000,42.70000,133000
07/24/2007,0000,41.60000,43.00000,41.35000,42.00000,296000
07/25/2007,0000,42.50000,43.00000,42.05000,42.55000,287000
07/26/2007,0000,43.00000,43.45000,41.20000,41.20000,264000
07/27/2007,0000,41.20000,43.40000,40.60000,41.65000,236000
07/30/2007,0000,41.65000,43.00000,41.65000,42.00000,144000
07/31/2007,0000,42.50000,42.50000,41.80000,42.00000,175000
08/01/2007,0000,42.20000,42.30000,41.00000,41.00000,223000
08/02/2007,0000,41.30000,41.30000,39.55000,41.10000,293000
08/03/2007,0000,41.70000,42.50000,41.50000,41.50000,100000
08/06/2007,0000,41.00000,41.50000,40.50000,41.00000,150000
08/07/2007,0000,41.00000,42.00000,41.00000,41.10000,122000
08/08/2007,0000,41.10000,42.20000,40.00000,41.60000,184000
08/09/2007,0000,42.00000,42.50000,41.60000,42.00000,136000
08/10/2007,0000,41.90000,41.90000,41.00000,41.20000,115000
08/13/2007,0000,41.50000,42.00000,40.60000,41.00000,124000
08/14/2007,0000,41.00000,41.50000,40.80000,41.10000,116000
08/15/2007,0000,41.50000,41.50000,40.00000,40.40000,218000
08/16/2007,0000,40.00000,40.30000,39.10000,39.75000,282000
08/17/2007,0000,39.10000,40.80000,39.10000,39.95000,109000
08/20/2007,0000,40.90000,40.90000,38.65000,40.15000,120000
08/21/2007,0000,40.00000,40.50000,39.50000,40.00000,116000
08/22/2007,0000,40.00000,40.50000,39.10000,40.00000,112000
08/23/2007,0000,39.85000,40.20000,39.85000,40.20000,107000
08/24/2007,0000,41.85000,41.85000,40.00000,41.00000,106000
08/27/2007,0000,41.65000,41.65000,41.00000,41.20000,113000
08/28/2007,0000,41.20000,41.70000,41.20000,41.20000,110000
08/29/2007,0000,41.20000,42.50000,41.20000,42.20000,177000
08/30/2007,0000,42.20000,42.50000,41.85000,42.30000,112000
08/31/2007,0000,42.50000,42.50000,41.10000,42.30000,137000
09/03/2007,0000,42.60000,42.80000,42.20000,42.45000,102000
09/04/2007,0000,42.20000,42.35000,41.90000,42.35000,110000
09/05/2007,0000,42.10000,42.10000,41.50000,41.70000,126000
09/06/2007,0000,41.70000,42.30000,41.30000,41.65000,103000
09/07/2007,0000,41.65000,41.65000,41.00000,41.50000,105000
09/10/2007,0000,41.60000,41.95000,41.10000,41.10000,110000
09/11/2007,0000,41.30000,41.40000,40.70000,41.10000,107000
09/12/2007,0000,41.20000,41.30000,40.70000,41.10000,144000
09/13/2007,0000,41.05000,41.05000,40.60000,40.80000,217000
09/14/2007,0000,40.90000,41.30000,40.80000,41.30000,216000
09/17/2007,0000,41.60000,41.60000,41.00000,41.40000,206000
09/19/2007,0000,41.60000,42.00000,41.20000,41.70000,234000
09/20/2007,0000,41.60000,43.20000,41.60000,41.70000,353000
09/21/2007,0000,42.00000,42.40000,41.80000,42.10000,250000
09/26/2007,0000,42.60000,43.00000,42.20000,42.50000,224000
09/27/2007,0000,42.60000,42.80000,42.25000,42.55000,256000
09/28/2007,0000,42.60000,42.90000,42.25000,42.70000,223000
10/01/2007,0000,42.60000,42.90000,42.60000,42.70000,201000
10/02/2007,0000,43.50000,43.50000,42.30000,42.70000,218000
10/03/2007,0000,42.10000,42.65000,42.10000,42.60000,206000
10/04/2007,0000,42.10000,42.70000,42.10000,42.55000,201000
10/05/2007,0000,41.10000,42.70000,41.10000,42.40000,202000
10/08/2007,0000,42.40000,42.40000,42.10000,42.10000,206000
10/09/2007,0000,42.15000,42.40000,41.20000,41.20000,215000
10/11/2007,0000,41.45000,42.20000,41.45000,42.10000,164000
10/12/2007,0000,42.10000,42.10000,41.50000,41.90000,147000
10/15/2007,0000,41.05000,41.85000,41.05000,41.85000,155000
10/16/2007,0000,41.70000,42.00000,41.60000,41.75000,145000
10/17/2007,0000,41.40000,41.70000,41.35000,41.35000,155000
10/18/2007,0000,41.10000,42.40000,41.10000,41.60000,142000
10/19/2007,0000,41.60000,42.00000,41.50000,41.50000,150000
10/22/2007,0000,41.30000,41.40000,40.80000,41.40000,117000
10/23/2007,0000,41.40000,41.60000,41.10000,41.60000,112000
10/24/2007,0000,41.60000,41.80000,41.30000,41.30000,107000
10/25/2007,0000,41.00000,41.90000,41.00000,41.20000,114000
10/26/2007,0000,41.30000,41.70000,41.00000,41.00000,129000
10/29/2007,0000,41.00000,41.30000,41.00000,41.30000,103000
10/30/2007,0000,41.25000,41.80000,41.25000,41.40000,106000
10/31/2007,0000,41.40000,41.45000,41.10000,41.30000,101000
11/01/2007,0000,41.50000,41.50000,41.10000,41.30000,109000
11/02/2007,0000,41.30000,41.30000,40.80000,41.20000,112000
11/05/2007,0000,41.30000,41.40000,41.10000,41.30000,101000
11/06/2007,0000,41.30000,41.30000,41.00000,41.00000,117000
11/07/2007,0000,41.10000,41.20000,41.00000,41.20000,109000
11/08/2007,0000,41.00000,41.20000,40.00000,40.60000,128000
11/09/2007,0000,40.30000,40.90000,40.30000,40.80000,120000
11/12/2007,0000,40.60000,40.80000,39.35000,39.35000,163000
11/13/2007,0000,39.35000,39.70000,39.20000,39.70000,75000
11/14/2007,0000,40.10000,40.50000,39.20000,40.20000,118000
11/15/2007,0000,40.15000,40.15000,39.95000,40.10000,104000
11/16/2007,0000,39.30000,40.00000,39.05000,40.00000,86000
11/19/2007,0000,40.00000,40.10000,39.50000,40.00000,102000
11/20/2007,0000,40.00000,40.00000,39.20000,39.85000,82000
11/21/2007,0000,39.80000,40.50000,39.70000,39.80000,211000
11/22/2007,0000,40.10000,40.20000,39.30000,39.70000,84000
11/23/2007,0000,39.80000,39.80000,39.30000,39.50000,73000
11/26/2007,0000,39.50000,39.50000,38.90000,39.45000,82000
11/27/2007,0000,39.30000,39.30000,39.00000,39.15000,67000
11/28/2007,0000,37.90000,39.15000,37.90000,38.80000,78000
11/29/2007,0000,38.75000,39.85000,38.65000,38.80000,67000
11/30/2007,0000,38.60000,39.00000,38.20000,39.00000,175000
12/03/2007,0000,39.00000,39.10000,38.15000,39.00000,176000
12/04/2007,0000,38.80000,39.10000,38.50000,38.90000,125000
12/05/2007,0000,38.80000,38.80000,38.15000,38.45000,195000
12/06/2007,0000,38.70000,39.10000,38.70000,39.10000,107000
12/07/2007,0000,39.10000,39.50000,38.70000,39.50000,126000
12/10/2007,0000,38.75000,40.50000,38.75000,40.50000,176000
12/11/2007,0000,40.80000,41.50000,40.15000,41.50000,169000
12/12/2007,0000,41.00000,42.60000,41.00000,42.60000,204000
12/13/2007,0000,42.60000,43.35000,40.10000,41.40000,250000
12/14/2007,0000,41.40000,41.90000,40.10000,41.40000,137000
12/17/2007,0000,40.10000,41.00000,39.95000,39.95000,134000
12/18/2007,0000,39.95000,40.00000,39.10000,39.50000,120000
12/19/2007,0000,41.20000,41.30000,40.35000,41.00000,78000
12/20/2007,0000,41.00000,41.40000,40.80000,41.00000,79000
12/21/2007,0000,41.00000,41.00000,40.40000,41.00000,83000
12/24/2007,0000,39.65000,41.40000,39.65000,40.70000,98000
12/25/2007,0000,40.80000,40.95000,40.40000,40.90000,83000
12/26/2007,0000,40.80000,40.80000,40.40000,40.80000,88000
12/27/2007,0000,40.90000,41.30000,40.85000,40.90000,115000
12/28/2007,0000,40.80000,41.05000,40.20000,40.20000,112000
12/31/2007,0000,40.70000,40.80000,39.80000,40.80000,141000
01/02/2008,0000,40.90000,41.30000,39.60000,40.80000,161000
01/03/2008,0000,39.65000,40.70000,39.60000,40.60000,145000
01/04/2008,0000,40.40000,40.85000,40.40000,40.80000,143000
01/07/2008,0000,39.75000,40.70000,39.75000,40.50000,137000
01/08/2008,0000,40.50000,40.60000,40.20000,40.50000,126000
01/09/2008,0000,40.40000,40.45000,40.00000,40.30000,122000
01/10/2008,0000,40.30000,40.80000,40.10000,40.80000,144000
01/11/2008,0000,40.10000,40.90000,40.10000,40.70000,108000
01/14/2008,0000,41.00000,41.30000,40.50000,40.60000,104000
01/15/2008,0000,40.70000,40.90000,39.65000,40.60000,135000
01/16/2008,0000,40.50000,40.50000,39.60000,40.10000,83000
01/17/2008,0000,39.90000,40.20000,39.65000,40.00000,66000
01/18/2008,0000,39.95000,40.00000,39.60000,40.00000,105000
01/21/2008,0000,39.90000,40.70000,39.80000,40.50000,107000
01/22/2008,0000,40.45000,40.45000,39.15000,39.50000,131000
01/23/2008,0000,40.00000,40.00000,38.55000,38.55000,132000
01/24/2008,0000,38.70000,38.90000,38.00000,38.55000,102000
01/25/2008,0000,38.70000,39.15000,38.50000,39.15000,98000
01/28/2008,0000,39.20000,39.20000,38.95000,39.00000,65000
01/29/2008,0000,38.10000,39.30000,38.10000,39.20000,84000
01/30/2008,0000,39.10000,39.30000,38.60000,39.20000,84000
01/31/2008,0000,39.00000,39.10000,38.10000,38.10000,101000
02/01/2008,0000,38.10000,39.25000,38.10000,38.10000,118000
02/12/2008,0000,38.00000,38.10000,38.00000,38.10000,58000
02/13/2008,0000,38.50000,38.90000,38.05000,38.10000,108000
02/14/2008,0000,38.50000,39.50000,38.20000,38.20000,123000
02/15/2008,0000,38.20000,38.90000,38.20000,38.30000,116000
02/18/2008,0000,38.60000,38.90000,37.50000,37.50000,116000
02/19/2008,0000,38.20000,38.75000,37.45000,38.75000,129000
02/20/2008,0000,38.75000,39.20000,37.90000,37.90000,110000
02/21/2008,0000,38.80000,39.00000,38.50000,39.00000,121000
02/22/2008,0000,39.10000,39.30000,39.00000,39.10000,82000
02/25/2008,0000,39.50000,39.60000,39.00000,39.60000,84000
02/26/2008,0000,39.90000,40.40000,39.00000,40.40000,135000
02/27/2008,0000,40.70000,40.80000,39.55000,40.60000,95000
02/29/2008,0000,40.60000,40.80000,40.10000,40.80000,98000
03/03/2008,0000,40.10000,40.70000,40.00000,40.50000,82000
03/04/2008,0000,40.60000,40.70000,40.00000,40.70000,88000
03/05/2008,0000,40.90000,41.30000,40.50000,40.90000,85000
03/06/2008,0000,41.00000,41.20000,40.90000,41.20000,93000
03/07/2008,0000,41.20000,41.20000,40.60000,40.90000,87000
03/10/2008,0000,40.70000,40.70000,39.95000,40.30000,83000
03/11/2008,0000,40.10000,40.60000,39.70000,40.30000,91000
03/12/2008,0000,40.50000,40.60000,40.10000,40.50000,86000
03/13/2008,0000,40.60000,40.80000,39.65000,39.85000,102000
03/14/2008,0000,40.10000,40.20000,39.40000,40.20000,81000
03/17/2008,0000,40.00000,40.00000,39.80000,39.85000,48000
03/18/2008,0000,39.90000,40.10000,39.10000,39.85000,89000
03/19/2008,0000,40.00000,40.10000,39.10000,40.00000,57000
03/20/2008,0000,40.50000,40.50000,40.00000,40.10000,64000
03/21/2008,0000,40.50000,40.50000,39.30000,40.25000,100000
03/24/2008,0000,42.40000,42.40000,39.25000,41.95000,182000
03/25/2008,0000,41.95000,42.90000,41.10000,42.10000,184000
03/26/2008,0000,42.30000,42.40000,42.00000,42.15000,136000
03/27/2008,0000,42.20000,42.25000,41.50000,42.00000,137000
03/28/2008,0000,41.90000,42.30000,41.20000,42.10000,127000
03/31/2008,0000,42.20000,42.30000,41.25000,42.00000,132000
04/01/2008,0000,41.90000,42.00000,41.65000,41.80000,118000
04/02/2008,0000,42.70000,42.70000,41.35000,42.40000,123000
04/03/2008,0000,42.30000,42.50000,41.65000,42.20000,120000
04/07/2008,0000,42.20000,42.40000,41.75000,42.20000,116000
04/08/2008,0000,42.00000,42.20000,41.30000,42.00000,130000
04/09/2008,0000,41.80000,42.00000,41.50000,41.95000,108000
04/10/2008,0000,41.80000,42.20000,41.80000,42.15000,124000
04/11/2008,0000,42.15000,42.20000,41.55000,42.10000,134000
04/14/2008,0000,41.90000,42.15000,41.55000,42.00000,142000
04/15/2008,0000,42.05000,42.10000,41.40000,41.90000,131000
04/16/2008,0000,42.10000,42.20000,41.45000,41.90000,148000
04/17/2008,0000,41.10000,42.90000,41.10000,41.80000,148000
04/18/2008,0000,41.80000,41.90000,41.55000,41.80000,131000
04/21/2008,0000,42.10000,42.20000,41.50000,41.90000,134000
04/22/2008,0000,42.00000,42.00000,41.30000,41.85000,143000
04/23/2008,0000,41.70000,41.95000,41.60000,41.85000,132000
04/24/2008,0000,41.90000,41.90000,41.40000,41.60000,130000
04/25/2008,0000,41.70000,41.80000,41.20000,41.50000,115000
04/28/2008,0000,41.40000,41.80000,41.40000,41.50000,137000
04/29/2008,0000,41.05000,41.40000,40.40000,40.40000,139000
04/30/2008,0000,40.30000,42.00000,40.00000,41.90000,193000
05/02/2008,0000,42.00000,42.00000,40.90000,40.90000,128000
05/05/2008,0000,40.80000,40.80000,39.45000,39.45000,172000
05/06/2008,0000,39.05000,39.85000,38.70000,39.85000,140000
05/07/2008,0000,39.90000,40.00000,39.85000,39.90000,146000
05/08/2008,0000,39.50000,39.90000,38.35000,39.00000,168000
05/09/2008,0000,38.90000,38.90000,38.10000,38.50000,177000
05/12/2008,0000,38.35000,38.70000,37.50000,37.50000,236000
05/13/2008,0000,38.00000,38.45000,37.60000,37.60000,197000
05/14/2008,0000,37.50000,38.50000,37.50000,38.15000,177000
05/15/2008,0000,38.15000,38.90000,38.15000,38.50000,160000
05/16/2008,0000,38.70000,38.85000,38.25000,38.70000,141000
05/19/2008,0000,38.80000,38.90000,38.60000,38.80000,165000
05/20/2008,0000,39.10000,39.30000,38.90000,39.30000,151000
05/21/2008,0000,39.30000,39.90000,39.30000,39.45000,151000
05/22/2008,0000,39.40000,39.40000,39.00000,39.25000,144000
05/23/2008,0000,39.30000,39.40000,38.90000,38.90000,127000
05/26/2008,0000,38.40000,38.80000,38.15000,38.15000,122000
05/27/2008,0000,37.95000,38.40000,37.70000,38.30000,116000
05/28/2008,0000,38.20000,38.40000,37.50000,37.50000,110000
05/29/2008,0000,37.80000,38.00000,37.70000,38.00000,111000
05/30/2008,0000,38.10000,38.30000,37.55000,37.90000,108000
06/02/2008,0000,37.90000,37.90000,37.30000,37.80000,105000
06/03/2008,0000,37.90000,38.30000,37.80000,38.00000,111000
06/04/2008,0000,38.10000,38.15000,37.80000,38.00000,104000
06/05/2008,0000,38.10000,38.50000,38.00000,38.30000,106000
06/06/2008,0000,38.50000,38.80000,38.00000,38.30000,107000
06/10/2008,0000,37.80000,38.00000,37.80000,38.00000,106000
06/11/2008,0000,38.00000,38.30000,37.35000,37.80000,251000
06/12/2008,0000,37.30000,37.50000,36.75000,37.00000,125000
06/13/2008,0000,37.20000,37.40000,36.25000,37.20000,104000
06/16/2008,0000,37.50000,37.50000,36.55000,37.50000,107000
06/17/2008,0000,37.60000,37.70000,37.00000,37.45000,104000
06/18/2008,0000,37.50000,37.70000,37.45000,37.70000,103000
06/19/2008,0000,36.95000,37.65000,36.55000,37.65000,102000
06/20/2008,0000,37.70000,37.80000,37.00000,37.65000,106000
06/23/2008,0000,37.60000,37.60000,36.95000,37.45000,108000
06/24/2008,0000,37.35000,37.70000,36.60000,37.20000,108000
06/25/2008,0000,37.20000,37.70000,37.20000,37.50000,123000
06/26/2008,0000,40.10000,40.10000,37.60000,38.30000,114000
06/27/2008,0000,37.60000,39.20000,37.45000,39.20000,128000
06/30/2008,0000,39.20000,39.20000,38.35000,38.70000,107000
07/01/2008,0000,38.50000,38.65000,38.00000,38.40000,105000
07/02/2008,0000,38.00000,38.20000,37.90000,38.00000,107000
07/03/2008,0000,37.80000,37.90000,37.15000,37.15000,125000
07/04/2008,0000,37.05000,37.60000,36.50000,37.00000,109000
07/07/2008,0000,37.00000,37.40000,36.65000,37.35000,101000
07/08/2008,0000,37.20000,37.20000,36.55000,36.95000,107000
07/09/2008,0000,37.30000,37.30000,36.70000,37.20000,104000
07/10/2008,0000,36.80000,37.00000,36.40000,36.40000,130000
07/11/2008,0000,36.40000,37.15000,36.40000,36.80000,122000
07/14/2008,0000,36.90000,36.90000,35.70000,35.70000,173000
07/15/2008,0000,35.70000,35.70000,34.95000,35.00000,139000
07/16/2008,0000,35.40000,35.45000,34.35000,35.00000,135000
07/17/2008,0000,34.45000,37.00000,34.45000,36.80000,144000
07/18/2008,0000,37.65000,37.65000,36.25000,36.25000,131000
07/21/2008,0000,36.25000,37.50000,36.25000,37.20000,147000
07/22/2008,0000,37.50000,37.80000,36.00000,36.00000,196000
07/23/2008,0000,36.60000,37.80000,36.60000,37.75000,147000
07/24/2008,0000,37.75000,38.05000,37.75000,37.75000,150000
07/25/2008,0000,37.60000,37.75000,37.15000,37.65000,107000
07/29/2008,0000,37.50000,37.60000,36.95000,37.50000,107000
07/30/2008,0000,37.60000,37.60000,36.70000,36.70000,110000
07/31/2008,0000,33.60000,34.95000,33.60000,34.50000,115000
08/01/2008,0000,34.40000,34.50000,33.80000,34.50000,96000
08/04/2008,0000,34.40000,34.40000,33.90000,34.35000,101000
08/05/2008,0000,34.50000,34.80000,33.85000,34.55000,106000
08/06/2008,0000,34.90000,35.20000,34.70000,34.80000,104000
08/07/2008,0000,34.70000,34.80000,34.15000,34.60000,101000
08/08/2008,0000,34.50000,34.60000,34.00000,34.40000,105000
08/11/2008,0000,34.50000,34.55000,33.75000,34.35000,59000
08/12/2008,0000,34.40000,34.45000,33.75000,34.35000,120000
08/13/2008,0000,34.60000,34.60000,34.30000,34.35000,118000
08/14/2008,0000,34.50000,34.50000,33.85000,34.30000,140000
08/15/2008,0000,34.40000,34.50000,33.85000,34.20000,110000
08/18/2008,0000,34.30000,34.40000,33.50000,34.05000,90000
08/19/2008,0000,33.45000,34.05000,33.15000,33.85000,104000
08/20/2008,0000,33.70000,33.70000,33.15000,33.50000,102000
08/21/2008,0000,32.95000,33.50000,32.60000,33.30000,117000
08/22/2008,0000,33.60000,34.00000,32.75000,33.60000,118000
08/25/2008,0000,33.60000,33.90000,33.50000,33.70000,127000
08/26/2008,0000,33.70000,33.80000,32.95000,33.60000,108000
08/27/2008,0000,33.60000,34.50000,33.60000,34.50000,170000
08/28/2008,0000,35.00000,35.10000,34.30000,34.95000,157000
08/29/2008,0000,35.10000,35.20000,34.35000,35.10000,118000
09/01/2008,0000,35.00000,35.40000,34.55000,35.30000,118000
09/02/2008,0000,35.25000,35.30000,34.20000,35.00000,149000
09/03/2008,0000,34.85000,35.50000,34.25000,35.00000,132000
09/04/2008,0000,35.00000,35.50000,34.30000,34.90000,97000
09/05/2008,0000,34.80000,34.85000,34.15000,34.80000,158000
09/08/2008,0000,34.90000,35.30000,34.80000,34.95000,130000
09/09/2008,0000,34.35000,34.85000,34.30000,34.80000,108000
09/10/2008,0000,34.70000,34.80000,34.20000,34.65000,105000
09/11/2008,0000,34.95000,34.95000,33.95000,34.40000,104000
09/12/2008,0000,34.35000,34.40000,33.70000,34.40000,113000
09/15/2008,0000,34.30000,34.40000,33.75000,34.20000,93000
09/16/2008,0000,34.10000,34.10000,33.35000,33.90000,166000
09/17/2008,0000,33.85000,35.10000,33.85000,34.20000,139000
09/18/2008,0000,33.45000,34.55000,33.30000,34.55000,193000
09/19/2008,0000,34.55000,35.15000,34.55000,35.15000,194000
09/22/2008,0000,35.50000,35.90000,34.50000,35.30000,170000
09/23/2008,0000,35.25000,35.35000,34.50000,35.35000,126000
09/24/2008,0000,35.20000,35.50000,34.95000,35.50000,125000
09/25/2008,0000,35.00000,35.50000,35.00000,35.50000,92000
09/26/2008,0000,35.50000,35.75000,34.60000,35.40000,134000
09/30/2008,0000,35.00000,35.30000,34.30000,35.00000,128000
10/01/2008,0000,34.50000,35.45000,34.45000,35.20000,130000
10/02/2008,0000,35.20000,35.25000,34.60000,35.20000,131000
10/03/2008,0000,35.10000,35.10000,34.55000,35.10000,114000
10/06/2008,0000,34.95000,35.20000,34.40000,34.40000,123000
10/07/2008,0000,34.00000,34.70000,33.70000,34.50000,115000
10/08/2008,0000,34.55000,34.55000,33.15000,34.00000,128000
10/09/2008,0000,34.10000,34.10000,33.30000,33.80000,123000
10/13/2008,0000,33.50000,33.60000,32.90000,33.45000,114000
10/14/2008,0000,33.35000,34.00000,33.35000,33.85000,124000
10/15/2008,0000,33.85000,33.90000,33.40000,33.70000,123000
10/16/2008,0000,33.45000,33.45000,32.90000,33.30000,110000
10/17/2008,0000,33.20000,33.25000,32.50000,33.25000,140000
10/20/2008,0000,33.05000,33.15000,32.75000,32.90000,100000
10/21/2008,0000,32.85000,33.10000,32.35000,32.80000,103000
10/22/2008,0000,32.70000,32.75000,32.30000,32.60000,119000
10/23/2008,0000,32.20000,32.40000,31.50000,31.60000,262000
10/24/2008,0000,31.70000,31.70000,30.50000,30.50000,236000
10/27/2008,0000,30.00000,30.00000,28.50000,29.60000,346000
10/28/2008,0000,29.00000,29.20000,27.70000,29.20000,366000
10/29/2008,0000,30.20000,31.00000,29.25000,30.00000,141000
10/30/2008,0000,31.00000,31.50000,30.50000,31.25000,223000
10/31/2008,0000,31.80000,32.00000,30.55000,32.00000,197000
11/03/2008,0000,32.00000,32.10000,31.80000,32.10000,392000
11/04/2008,0000,32.20000,32.20000,31.60000,32.10000,345000
11/05/2008,0000,32.10000,32.30000,31.70000,31.90000,378000
11/06/2008,0000,31.50000,31.60000,30.50000,31.00000,114000
11/07/2008,0000,30.60000,30.80000,29.80000,30.70000,179000
11/10/2008,0000,30.80000,30.80000,29.95000,30.30000,205000
11/11/2008,0000,30.30000,30.50000,29.50000,30.50000,230000
11/12/2008,0000,30.95000,30.95000,30.45000,30.50000,201000
11/13/2008,0000,30.00000,30.30000,29.30000,30.10000,212000
11/14/2008,0000,30.60000,30.60000,29.35000,30.10000,230000
11/17/2008,0000,30.00000,30.10000,29.40000,29.95000,204000
11/18/2008,0000,29.80000,29.80000,28.30000,29.30000,88000
11/19/2008,0000,29.30000,29.40000,29.00000,29.20000,163000
11/20/2008,0000,29.10000,29.10000,28.20000,28.80000,91000
11/21/2008,0000,28.55000,28.80000,28.00000,28.80000,85000
11/24/2008,0000,29.00000,29.00000,28.00000,28.60000,106000
11/25/2008,0000,28.50000,29.80000,28.50000,28.90000,104000
11/26/2008,0000,28.80000,28.80000,28.25000,28.80000,160000
11/27/2008,0000,28.90000,28.90000,28.55000,28.70000,159000
11/28/2008,0000,28.60000,29.00000,28.00000,29.00000,172000
12/01/2008,0000,28.80000,28.80000,28.60000,28.80000,236000
12/02/2008,0000,28.40000,28.70000,28.30000,28.60000,244000
12/03/2008,0000,28.50000,28.60000,28.40000,28.50000,196000
12/04/2008,0000,28.40000,28.50000,28.20000,28.50000,187000
12/05/2008,0000,28.30000,28.30000,28.00000,28.30000,117000
12/08/2008,0000,28.20000,28.25000,27.85000,28.00000,126000
12/09/2008,0000,27.90000,27.95000,27.55000,27.95000,126000
12/10/2008,0000,27.65000,29.90000,27.60000,29.90000,255000
12/11/2008,0000,29.10000,29.75000,29.00000,29.75000,146000
12/12/2008,0000,29.45000,29.45000,28.80000,29.25000,72000
12/15/2008,0000,28.80000,29.25000,28.55000,29.20000,78000
12/16/2008,0000,28.80000,29.00000,28.75000,29.00000,59000
12/17/2008,0000,29.80000,29.80000,29.00000,29.00000,64000
12/18/2008,0000,29.40000,29.40000,28.90000,28.90000,72000
12/19/2008,0000,28.80000,28.80000,28.50000,28.50000,78000
12/22/2008,0000,28.40000,28.90000,28.00000,28.50000,76000
12/23/2008,0000,28.65000,28.65000,28.00000,28.15000,87000
12/24/2008,0000,28.10000,28.25000,28.10000,28.10000,42000
12/25/2008,0000,28.10000,28.10000,28.00000,28.00000,74000
12/26/2008,0000,27.95000,28.40000,27.90000,28.40000,50000
12/29/2008,0000,28.20000,28.20000,27.90000,28.00000,71000
12/30/2008,0000,28.10000,28.50000,28.00000,28.40000,45000
12/31/2008,0000,28.40000,28.50000,28.00000,28.00000,56000
01/05/2009,0000,28.60000,28.60000,28.00000,28.00000,69000
01/06/2009,0000,28.30000,28.30000,27.70000,27.90000,86000
01/07/2009,0000,28.20000,28.25000,27.90000,27.90000,91000
01/08/2009,0000,27.80000,27.90000,27.70000,27.70000,62000
01/09/2009,0000,27.60000,27.60000,26.90000,27.30000,95000
01/12/2009,0000,27.50000,27.70000,27.15000,27.15000,102000
01/13/2009,0000,26.90000,27.10000,26.40000,27.05000,134000
01/14/2009,0000,27.00000,27.40000,26.90000,26.95000,112000
01/15/2009,0000,26.90000,26.90000,26.00000,26.55000,89000
01/16/2009,0000,26.55000,27.00000,25.20000,27.00000,154000
01/19/2009,0000,27.10000,27.10000,26.55000,26.90000,60000
01/20/2009,0000,27.35000,27.35000,26.60000,26.85000,45000
01/21/2009,0000,27.10000,27.10000,25.95000,26.60000,74000
02/02/2009,0000,27.20000,27.20000,25.85000,26.50000,123000
02/03/2009,0000,26.70000,26.80000,26.35000,26.70000,115000
02/04/2009,0000,27.35000,27.35000,26.50000,26.65000,83000
02/05/2009,0000,26.80000,26.95000,26.60000,26.60000,88000
02/06/2009,0000,26.80000,27.10000,26.65000,26.65000,79000
02/09/2009,0000,26.55000,27.00000,26.55000,26.80000,59000
02/10/2009,0000,26.95000,27.05000,26.60000,26.70000,59000
02/11/2009,0000,26.65000,26.90000,26.55000,26.60000,81000
02/12/2009,0000,26.60000,26.60000,26.40000,26.45000,75000
02/13/2009,0000,26.45000,27.75000,26.40000,27.65000,129000
02/16/2009,0000,27.65000,28.45000,26.80000,28.10000,118000
02/17/2009,0000,28.10000,30.05000,28.10000,29.60000,153000
02/18/2009,0000,29.60000,29.80000,28.60000,29.80000,102000
02/19/2009,0000,29.40000,30.15000,28.95000,30.05000,73000
02/20/2009,0000,30.15000,30.25000,29.55000,29.65000,37000
02/23/2009,0000,29.55000,29.65000,29.30000,29.35000,100000
02/24/2009,0000,29.30000,29.50000,28.95000,29.20000,62000
02/25/2009,0000,29.15000,30.05000,28.20000,29.70000,100000
02/26/2009,0000,29.75000,30.05000,28.90000,29.60000,41000
02/27/2009,0000,29.60000,29.65000,29.05000,29.30000,42000
03/02/2009,0000,29.35000,29.45000,29.00000,29.05000,41000
03/03/2009,0000,29.10000,29.30000,28.70000,28.95000,41000
03/04/2009,0000,29.00000,29.45000,28.80000,28.90000,49000
03/05/2009,0000,28.90000,29.75000,28.90000,29.25000,67000
03/06/2009,0000,29.20000,29.20000,28.55000,29.10000,44000
03/09/2009,0000,29.00000,29.00000,28.40000,28.95000,59000
03/10/2009,0000,28.95000,29.50000,28.95000,29.20000,67000
03/11/2009,0000,29.25000,29.85000,29.25000,29.70000,79000
03/12/2009,0000,29.75000,30.00000,29.55000,29.75000,84000
03/13/2009,0000,29.80000,30.05000,29.80000,29.90000,104000
03/16/2009,0000,30.15000,30.50000,29.90000,30.50000,107000
03/17/2009,0000,30.50000,30.85000,30.00000,30.40000,83000
03/18/2009,0000,30.50000,30.65000,30.00000,30.60000,103000
03/19/2009,0000,30.75000,30.95000,30.45000,30.65000,98000
03/20/2009,0000,30.65000,30.90000,29.95000,30.60000,88000
03/23/2009,0000,30.50000,30.50000,30.05000,30.05000,83000
03/24/2009,0000,30.05000,30.80000,30.05000,30.30000,124000
03/25/2009,0000,30.35000,30.45000,30.00000,30.00000,108000
03/26/2009,0000,30.05000,30.45000,29.90000,30.20000,106000
03/27/2009,0000,30.25000,30.75000,29.70000,30.25000,107000
03/30/2009,0000,30.30000,30.35000,29.80000,29.90000,89000
03/31/2009,0000,29.95000,30.15000,29.90000,30.00000,90000
04/01/2009,0000,30.05000,30.80000,29.30000,30.40000,108000
04/02/2009,0000,30.55000,30.80000,30.25000,30.70000,107000
04/03/2009,0000,30.60000,30.80000,30.45000,30.50000,102000
04/06/2009,0000,30.50000,30.70000,30.20000,30.60000,105000
04/07/2009,0000,30.65000,30.75000,30.30000,30.35000,101000
04/08/2009,0000,30.30000,30.30000,29.90000,30.20000,103000
04/09/2009,0000,30.25000,30.65000,30.15000,30.25000,105000
04/10/2009,0000,30.35000,30.65000,30.20000,30.20000,109000
04/13/2009,0000,30.25000,30.65000,30.25000,30.60000,102000
04/14/2009,0000,30.70000,30.85000,30.45000,30.70000,109000
04/15/2009,0000,30.75000,30.85000,30.20000,30.60000,107000
04/16/2009,0000,30.65000,30.85000,30.20000,30.20000,104000
04/17/2009,0000,30.00000,30.75000,29.90000,30.20000,101000
04/20/2009,0000,30.25000,30.65000,30.15000,30.30000,152000
04/21/2009,0000,30.35000,30.55000,29.90000,30.25000,102000
04/22/2009,0000,30.35000,30.55000,30.25000,30.50000,118000
04/23/2009,0000,30.55000,30.55000,29.75000,30.30000,103000
04/24/2009,0000,30.30000,30.45000,29.65000,30.30000,106000
04/27/2009,0000,30.20000,30.35000,30.00000,30.20000,103000
04/28/2009,0000,30.20000,30.30000,30.05000,30.15000,100000
04/29/2009,0000,29.65000,30.30000,29.65000,30.20000,101000
04/30/2009,0000,30.40000,31.90000,30.40000,30.80000,103000
05/04/2009,0000,31.40000,31.40000,30.75000,30.90000,104000
05/05/2009,0000,30.40000,31.00000,30.35000,30.95000,120000
05/06/2009,0000,31.00000,31.00000,30.60000,30.60000,97000
05/07/2009,0000,30.65000,30.90000,30.00000,30.45000,94000
05/08/2009,0000,30.35000,30.60000,30.20000,30.50000,102000
05/11/2009,0000,30.55000,30.75000,30.00000,30.45000,105000
05/12/2009,0000,30.40000,30.55000,29.95000,30.10000,78000
05/13/2009,0000,30.15000,30.85000,30.10000,30.80000,120000
05/14/2009,0000,30.85000,30.85000,30.10000,30.50000,74000
05/15/2009,0000,30.45000,30.75000,29.90000,29.90000,74000
05/18/2009,0000,29.90000,30.00000,29.00000,29.80000,86000
05/19/2009,0000,29.70000,30.10000,29.70000,30.10000,79000
05/20/2009,0000,30.15000,30.35000,29.70000,30.00000,83000
05/21/2009,0000,29.95000,30.40000,29.75000,30.00000,81000
05/22/2009,0000,30.05000,30.25000,29.35000,30.05000,105000
05/25/2009,0000,30.10000,30.20000,29.50000,29.95000,99000
05/26/2009,0000,29.70000,30.00000,29.60000,29.95000,103000
05/27/2009,0000,30.00000,30.50000,29.65000,30.50000,101000
06/01/2009,0000,30.55000,31.50000,30.55000,31.40000,127000
06/02/2009,0000,31.40000,31.40000,30.85000,30.85000,97000
06/03/2009,0000,30.95000,31.20000,30.15000,30.50000,134000
06/04/2009,0000,30.25000,30.25000,29.10000,29.15000,150000
06/05/2009,0000,29.20000,29.65000,29.15000,29.25000,136000
06/08/2009,0000,30.55000,31.05000,29.60000,30.60000,97000
06/09/2009,0000,30.60000,30.75000,30.35000,30.55000,94000
06/10/2009,0000,30.60000,30.65000,30.45000,30.50000,152000
06/11/2009,0000,30.45000,30.65000,30.05000,30.60000,172000
06/12/2009,0000,30.65000,30.85000,29.15000,30.60000,159000
06/15/2009,0000,30.40000,30.40000,29.65000,29.85000,142000
06/16/2009,0000,29.70000,30.00000,29.50000,29.85000,330000
06/17/2009,0000,29.70000,30.40000,29.50000,30.00000,348000
06/18/2009,0000,29.95000,30.20000,29.90000,30.20000,392000
06/19/2009,0000,29.95000,30.35000,29.80000,30.00000,94000
06/22/2009,0000,30.05000,30.15000,29.55000,30.00000,99000
06/23/2009,0000,29.90000,29.95000,29.45000,29.90000,93000
06/24/2009,0000,29.50000,29.95000,29.40000,29.80000,94000
06/25/2009,0000,29.85000,29.90000,29.45000,29.85000,87000
06/26/2009,0000,29.90000,29.95000,29.30000,29.75000,275000
06/29/2009,0000,29.70000,29.70000,29.35000,29.70000,99000
06/30/2009,0000,29.70000,29.90000,29.65000,29.90000,93000
07/01/2009,0000,29.85000,30.05000,29.70000,30.05000,94000
07/02/2009,0000,30.00000,30.10000,29.80000,29.95000,89000
07/03/2009,0000,29.95000,29.95000,29.50000,29.50000,87000
07/06/2009,0000,29.55000,29.80000,29.55000,29.80000,102000
07/07/2009,0000,29.85000,30.20000,29.85000,30.05000,87000
07/08/2009,0000,30.00000,30.05000,29.45000,30.00000,82000
07/09/2009,0000,30.00000,30.05000,29.60000,29.90000,85000
07/10/2009,0000,29.90000,29.95000,29.50000,29.60000,99000
07/13/2009,0000,29.75000,29.85000,29.30000,29.50000,104000
07/14/2009,0000,29.55000,29.65000,29.25000,29.25000,101000
07/15/2009,0000,29.30000,29.75000,29.30000,29.75000,111000
07/16/2009,0000,29.90000,30.00000,29.70000,29.90000,108000
07/17/2009,0000,29.90000,30.10000,29.90000,30.00000,143000
07/20/2009,0000,30.05000,30.65000,30.05000,30.60000,220000
07/21/2009,0000,30.85000,30.95000,30.05000,30.60000,114000
07/22/2009,0000,30.65000,30.75000,29.75000,30.45000,146000
07/23/2009,0000,30.30000,30.40000,30.00000,30.35000,107000
07/24/2009,0000,30.40000,30.50000,29.95000,30.30000,101000
07/27/2009,0000,30.25000,30.75000,29.90000,30.30000,97000
07/28/2009,0000,30.35000,30.65000,29.85000,30.15000,97000
07/29/2009,0000,30.15000,30.15000,29.70000,29.95000,101000
07/30/2009,0000,29.95000,29.95000,29.50000,29.85000,98000
07/31/2009,0000,29.85000,29.90000,29.45000,29.80000,106000
08/03/2009,0000,29.85000,29.95000,29.50000,29.80000,97000
08/04/2009,0000,29.85000,30.05000,28.45000,28.95000,122000
08/05/2009,0000,28.90000,29.00000,28.55000,28.85000,84000
08/06/2009,0000,27.00000,28.85000,27.00000,28.85000,137000
08/10/2009,0000,28.70000,28.70000,28.00000,28.20000,130000
08/11/2009,0000,28.20000,28.40000,28.00000,28.25000,133000
08/12/2009,0000,28.30000,28.30000,28.00000,28.20000,132000
08/13/2009,0000,28.25000,28.35000,27.95000,28.15000,105000
08/14/2009,0000,28.20000,28.50000,28.10000,28.20000,127000
08/17/2009,0000,28.25000,28.45000,27.50000,27.95000,104000
08/18/2009,0000,27.95000,28.00000,27.50000,27.85000,94000
08/19/2009,0000,27.90000,27.95000,27.40000,27.50000,91000
08/20/2009,0000,27.55000,27.75000,27.00000,27.55000,97000
08/21/2009,0000,27.60000,27.80000,27.20000,27.65000,284000
08/24/2009,0000,27.65000,29.30000,27.65000,29.20000,239000
08/25/2009,0000,29.00000,29.70000,29.00000,29.20000,151000
08/26/2009,0000,29.25000,29.65000,29.05000,29.20000,109000
08/27/2009,0000,29.25000,29.45000,29.05000,29.20000,86000
08/28/2009,0000,29.25000,29.30000,29.00000,29.10000,90000
08/31/2009,0000,29.15000,29.20000,28.35000,28.35000,134000
09/01/2009,0000,28.40000,29.30000,28.40000,29.10000,103000
09/02/2009,0000,29.15000,29.20000,28.60000,28.65000,90000
09/03/2009,0000,28.65000,28.80000,28.10000,28.30000,95000
09/04/2009,0000,28.35000,28.75000,28.10000,28.55000,92000
09/07/2009,0000,28.60000,28.65000,28.05000,28.60000,94000
09/08/2009,0000,28.65000,28.75000,28.30000,28.60000,96000
09/09/2009,0000,28.65000,28.75000,27.65000,28.05000,237000
09/10/2009,0000,28.15000,28.55000,28.00000,28.40000,87000
09/11/2009,0000,28.45000,28.60000,28.10000,28.55000,98000
09/14/2009,0000,28.60000,28.70000,28.40000,28.50000,129000
09/15/2009,0000,28.55000,28.65000,28.40000,28.55000,90000
09/16/2009,0000,28.60000,29.00000,28.50000,28.70000,143000
09/17/2009,0000,28.75000,28.90000,28.45000,28.45000,107000
09/18/2009,0000,28.55000,29.00000,28.25000,28.65000,102000
09/21/2009,0000,28.70000,28.80000,28.25000,28.50000,94000
09/22/2009,0000,28.50000,28.55000,28.05000,28.40000,92000
09/23/2009,0000,28.35000,28.45000,28.10000,28.30000,88000
09/24/2009,0000,28.35000,28.45000,28.00000,28.30000,77000
09/25/2009,0000,28.50000,28.50000,27.90000,28.50000,81000
09/28/2009,0000,28.40000,28.45000,28.25000,28.35000,88000
09/29/2009,0000,28.35000,28.45000,28.10000,28.35000,93000
09/30/2009,0000,28.35000,28.45000,28.35000,28.45000,93000
10/01/2009,0000,28.45000,28.50000,28.30000,28.50000,91000
10/02/2009,0000,28.30000,28.50000,28.20000,28.50000,89000
10/05/2009,0000,28.40000,28.55000,28.00000,28.35000,86000
10/06/2009,0000,28.35000,28.50000,28.20000,28.40000,85000
10/07/2009,0000,28.45000,28.50000,28.30000,28.40000,85000
10/08/2009,0000,28.45000,28.90000,28.40000,28.40000,92000
10/09/2009,0000,28.45000,28.95000,28.40000,28.70000,104000
10/12/2009,0000,28.75000,28.80000,28.30000,28.65000,102000
10/13/2009,0000,28.15000,28.45000,28.00000,28.45000,103000
10/14/2009,0000,28.50000,28.80000,28.35000,28.80000,116000
10/15/2009,0000,28.85000,29.75000,28.60000,29.75000,121000
10/16/2009,0000,29.75000,31.80000,29.75000,31.80000,272000
10/19/2009,0000,32.40000,34.00000,32.40000,34.00000,246000
10/20/2009,0000,34.60000,36.35000,33.10000,36.35000,472000
10/21/2009,0000,36.35000,36.80000,35.20000,36.00000,299000
10/22/2009,0000,35.50000,36.40000,35.50000,35.50000,189000
10/23/2009,0000,35.70000,35.80000,34.50000,35.25000,174000
10/26/2009,0000,35.05000,35.80000,34.60000,35.05000,141000
10/27/2009,0000,35.05000,35.40000,34.00000,34.15000,147000
10/28/2009,0000,34.10000,34.40000,31.80000,32.60000,177000
10/29/2009,0000,31.10000,32.10000,30.80000,31.60000,131000
10/30/2009,0000,31.80000,32.40000,29.75000,31.20000,160000
11/02/2009,0000,30.90000,31.05000,30.05000,30.65000,112000
11/03/2009,0000,30.70000,31.00000,30.10000,30.75000,141000
11/04/2009,0000,30.80000,31.10000,30.40000,30.95000,138000
11/05/2009,0000,31.00000,31.15000,30.30000,30.60000,136000
11/06/2009,0000,30.70000,30.90000,30.10000,30.45000,119000
11/09/2009,0000,30.45000,30.60000,30.00000,30.40000,135000
11/10/2009,0000,30.40000,30.55000,29.80000,30.20000,145000
11/11/2009,0000,30.10000,30.85000,30.10000,30.85000,190000
11/12/2009,0000,31.25000,31.60000,30.95000,31.40000,249000
11/13/2009,0000,31.45000,31.50000,30.80000,31.10000,122000
11/16/2009,0000,31.10000,31.40000,30.90000,31.15000,136000
11/17/2009,0000,31.20000,31.30000,30.15000,30.45000,102000
11/18/2009,0000,30.45000,30.70000,29.80000,30.70000,239000
11/19/2009,0000,30.70000,31.00000,30.30000,30.70000,123000
11/20/2009,0000,30.70000,30.85000,30.00000,30.40000,115000
11/23/2009,0000,30.00000,30.65000,29.95000,30.40000,115000
11/24/2009,0000,30.50000,30.65000,30.00000,30.10000,123000
11/25/2009,0000,30.15000,30.45000,29.80000,30.20000,131000
11/26/2009,0000,30.25000,30.50000,29.85000,29.85000,122000
11/27/2009,0000,29.75000,30.00000,29.70000,29.90000,113000
11/30/2009,0000,29.95000,30.25000,29.55000,30.10000,172000
12/01/2009,0000,30.40000,30.50000,29.70000,30.30000,115000
12/02/2009,0000,30.45000,30.45000,29.75000,30.05000,138000
12/03/2009,0000,30.20000,30.20000,29.55000,29.80000,117000
12/04/2009,0000,29.85000,29.95000,29.40000,29.75000,155000
12/07/2009,0000,29.80000,29.90000,29.50000,29.75000,110000
12/08/2009,0000,29.75000,29.80000,29.00000,29.50000,150000
12/09/2009,0000,29.45000,29.70000,29.20000,29.50000,103000
12/11/2009,0000,29.80000,30.70000,29.80000,30.30000,223000
12/14/2009,0000,30.50000,30.60000,30.25000,30.50000,138000
12/15/2009,0000,30.60000,32.60000,30.60000,32.60000,449000
12/16/2009,0000,34.80000,34.85000,34.00000,34.85000,798000
12/17/2009,0000,35.30000,35.30000,32.55000,32.55000,517000
12/18/2009,0000,32.00000,32.25000,30.95000,32.20000,203000
12/21/2009,0000,32.20000,32.20000,31.20000,31.20000,161000
12/22/2009,0000,31.30000,31.65000,31.30000,31.60000,184000
12/23/2009,0000,31.60000,32.50000,31.45000,32.00000,261000
12/25/2009,0000,31.65000,31.95000,31.40000,31.45000,116000
04/02/2007,0000,43.80000,44.50000,43.80000,44.10000,185000
04/03/2007,0000,44.10000,44.80000,43.60000,44.50000,176000
04/04/2007,0000,44.80000,45.55000,44.00000,44.90000,209000
04/09/2007,0000,46.00000,46.00000,44.35000,45.00000,173000
04/10/2007,0000,45.20000,45.20000,43.90000,44.00000,157000
04/11/2007,0000,44.00000,44.50000,43.50000,44.00000,188000
04/12/2007,0000,44.00000,44.20000,43.65000,43.90000,179000
04/13/2007,0000,44.30000,44.30000,43.75000,44.10000,171000
04/16/2007,0000,45.40000,45.40000,43.80000,44.40000,140000
04/17/2007,0000,44.50000,44.50000,43.00000,43.15000,154000
04/18/2007,0000,43.75000,44.00000,43.15000,43.45000,150000
04/19/2007,0000,43.45000,43.50000,42.10000,43.10000,127000
04/20/2007,0000,43.40000,43.40000,42.20000,42.60000,158000
04/23/2007,0000,42.60000,42.60000,39.80000,39.80000,353000
04/24/2007,0000,40.50000,40.90000,39.80000,40.00000,223000
04/25/2007,0000,40.00000,40.50000,39.80000,40.20000,114000
04/26/2007,0000,40.00000,40.50000,40.00000,40.20000,130000
04/27/2007,0000,40.20000,40.20000,39.80000,40.00000,124000
04/30/2007,0000,40.00000,40.00000,38.70000,39.50000,146000
05/02/2007,0000,39.50000,39.50000,38.25000,38.90000,112000
05/03/2007,0000,38.75000,38.75000,36.50000,37.50000,307000
05/04/2007,0000,37.50000,40.00000,37.50000,40.00000,184000
05/07/2007,0000,40.00000,41.50000,40.00000,41.05000,196000
05/08/2007,0000,41.15000,41.15000,40.40000,40.70000,113000
05/09/2007,0000,39.60000,40.65000,39.60000,40.50000,113000
05/10/2007,0000,40.50000,40.90000,40.20000,40.20000,100000
05/11/2007,0000,39.80000,40.20000,39.80000,40.00000,139000
05/14/2007,0000,40.00000,40.50000,39.70000,39.80000,166000
05/15/2007,0000,40.00000,40.50000,39.70000,40.20000,100000
05/16/2007,0000,40.10000,40.35000,40.00000,40.20000,129000
05/17/2007,0000,41.90000,41.90000,39.40000,40.50000,216000
05/18/2007,0000,39.80000,40.50000,39.80000,40.00000,173000
05/21/2007,0000,40.00000,40.20000,39.90000,40.20000,104000
05/22/2007,0000,40.25000,40.70000,39.70000,40.20000,200000
05/23/2007,0000,40.50000,40.60000,39.80000,40.00000,167000
05/24/2007,0000,40.50000,40.50000,39.80000,40.20000,159000
05/25/2007,0000,40.10000,40.10000,39.80000,40.00000,163000
05/28/2007,0000,40.40000,41.00000,40.20000,40.50000,193000
05/29/2007,0000,41.00000,41.80000,40.50000,40.50000,210000
05/30/2007,0000,41.00000,41.05000,40.60000,40.70000,113000
05/31/2007,0000,40.80000,41.00000,40.60000,40.90000,108000
06/01/2007,0000,40.80000,41.00000,40.30000,40.65000,154000
06/04/2007,0000,40.65000,40.70000,40.00000,40.35000,151000
06/05/2007,0000,40.35000,40.40000,40.00000,40.35000,148000
06/06/2007,0000,40.35000,40.35000,39.90000,40.00000,135000
06/07/2007,0000,39.90000,40.25000,39.90000,40.10000,106000
06/08/2007,0000,40.10000,40.50000,40.00000,40.50000,80000
06/11/2007,0000,42.30000,42.30000,40.70000,41.00000,110000
06/12/2007,0000,42.00000,42.00000,41.10000,41.30000,103000
06/13/2007,0000,41.20000,44.15000,41.20000,44.15000,811000
06/14/2007,0000,45.00000,47.00000,45.00000,45.00000,591000
06/15/2007,0000,45.80000,45.80000,44.10000,44.50000,164000
06/20/2007,0000,44.30000,44.50000,42.10000,42.70000,253000
06/21/2007,0000,43.10000,43.85000,42.60000,43.00000,107000
06/22/2007,0000,43.10000,43.10000,42.50000,42.60000,121000
06/25/2007,0000,42.40000,42.70000,41.65000,41.90000,173000
06/26/2007,0000,42.50000,42.50000,41.00000,41.20000,206000
06/27/2007,0000,41.20000,41.60000,40.80000,41.60000,111000
06/28/2007,0000,42.00000,42.55000,41.10000,42.10000,146000
06/29/2007,0000,42.30000,42.95000,42.10000,42.10000,156000
07/02/2007,0000,42.10000,42.50000,41.60000,41.70000,132000
07/03/2007,0000,41.85000,44.00000,41.85000,43.30000,490000
07/04/2007,0000,43.65000,44.00000,43.30000,43.30000,184000
07/05/2007,0000,43.50000,45.00000,43.15000,43.15000,131000
07/06/2007,0000,43.10000,43.70000,43.00000,43.00000,148000
07/09/2007,0000,43.00000,43.00000,41.80000,41.95000,258000
07/10/2007,0000,42.25000,43.50000,42.25000,43.00000,343000
07/11/2007,0000,43.00000,43.30000,42.50000,42.60000,156000
07/12/2007,0000,42.70000,43.00000,41.50000,41.70000,247000
07/13/2007,0000,42.00000,42.00000,41.00000,41.75000,178000
07/16/2007,0000,41.75000,42.00000,41.50000,41.50000,101000
07/17/2007,0000,41.70000,41.90000,41.20000,41.80000,105000
07/18/2007,0000,38.90000,42.60000,38.90000,42.60000,1213000
07/19/2007,0000,42.60000,45.00000,42.60000,42.60000,868000
07/20/2007,0000,42.85000,43.00000,41.60000,43.00000,278000
07/23/2007,0000,43.00000,43.00000,42.20000,42.70000,133000
07/24/2007,0000,41.60000,43.00000,41.35000,42.00000,296000
07/25/2007,0000,42.50000,43.00000,42.05000,42.55000,287000
07/26/2007,0000,43.00000,43.45000,41.20000,41.20000,264000
07/27/2007,0000,41.20000,43.40000,40.60000,41.65000,236000
07/30/2007,0000,41.65000,43.00000,41.65000,42.00000,144000
07/31/2007,0000,42.50000,42.50000,41.80000,42.00000,175000
08/01/2007,0000,42.20000,42.30000,41.00000,41.00000,223000
08/02/2007,0000,41.30000,41.30000,39.55000,41.10000,293000
08/03/2007,0000,41.70000,42.50000,41.50000,41.50000,100000
08/06/2007,0000,41.00000,41.50000,40.50000,41.00000,150000
08/07/2007,0000,41.00000,42.00000,41.00000,41.10000,122000
08/08/2007,0000,41.10000,42.20000,40.00000,41.60000,184000
08/09/2007,0000,42.00000,42.50000,41.60000,42.00000,136000
08/10/2007,0000,41.90000,41.90000,41.00000,41.20000,115000
08/13/2007,0000,41.50000,42.00000,40.60000,41.00000,124000
08/14/2007,0000,41.00000,41.50000,40.80000,41.10000,116000
08/15/2007,0000,41.50000,41.50000,40.00000,40.40000,218000
08/16/2007,0000,40.00000,40.30000,39.10000,39.75000,282000
08/17/2007,0000,39.10000,40.80000,39.10000,39.95000,109000
08/20/2007,0000,40.90000,40.90000,38.65000,40.15000,120000
08/21/2007,0000,40.00000,40.50000,39.50000,40.00000,116000
08/22/2007,0000,40.00000,40.50000,39.10000,40.00000,112000
08/23/2007,0000,39.85000,40.20000,39.85000,40.20000,107000
08/24/2007,0000,41.85000,41.85000,40.00000,41.00000,106000
08/27/2007,0000,41.65000,41.65000,41.00000,41.20000,113000
08/28/2007,0000,41.20000,41.70000,41.20000,41.20000,110000
08/29/2007,0000,41.20000,42.50000,41.20000,42.20000,177000
08/30/2007,0000,42.20000,42.50000,41.85000,42.30000,112000
08/31/2007,0000,42.50000,42.50000,41.10000,42.30000,137000
09/03/2007,0000,42.60000,42.80000,42.20000,42.45000,102000
09/04/2007,0000,42.20000,42.35000,41.90000,42.35000,110000
09/05/2007,0000,42.10000,42.10000,41.50000,41.70000,126000
09/06/2007,0000,41.70000,42.30000,41.30000,41.65000,103000
09/07/2007,0000,41.65000,41.65000,41.00000,41.50000,105000
09/10/2007,0000,41.60000,41.95000,41.10000,41.10000,110000
09/11/2007,0000,41.30000,41.40000,40.70000,41.10000,107000
09/12/2007,0000,41.20000,41.30000,40.70000,41.10000,144000
09/13/2007,0000,41.05000,41.05000,40.60000,40.80000,217000
09/14/2007,0000,40.90000,41.30000,40.80000,41.30000,216000
09/17/2007,0000,41.60000,41.60000,41.00000,41.40000,206000
09/19/2007,0000,41.60000,42.00000,41.20000,41.70000,234000
09/20/2007,0000,41.60000,43.20000,41.60000,41.70000,353000
09/21/2007,0000,42.00000,42.40000,41.80000,42.10000,250000
09/26/2007,0000,42.60000,43.00000,42.20000,42.50000,224000
09/27/2007,0000,42.60000,42.80000,42.25000,42.55000,256000
09/28/2007,0000,42.60000,42.90000,42.25000,42.70000,223000
10/01/2007,0000,42.60000,42.90000,42.60000,42.70000,201000
10/02/2007,0000,43.50000,43.50000,42.30000,42.70000,218000
10/03/2007,0000,42.10000,42.65000,42.10000,42.60000,206000
10/04/2007,0000,42.10000,42.70000,42.10000,42.55000,201000
10/05/2007,0000,41.10000,42.70000,41.10000,42.40000,202000
10/08/2007,0000,42.40000,42.40000,42.10000,42.10000,206000
10/09/2007,0000,42.15000,42.40000,41.20000,41.20000,215000
10/11/2007,0000,41.45000,42.20000,41.45000,42.10000,164000
10/12/2007,0000,42.10000,42.10000,41.50000,41.90000,147000
10/15/2007,0000,41.05000,41.85000,41.05000,41.85000,155000
10/16/2007,0000,41.70000,42.00000,41.60000,41.75000,145000
10/17/2007,0000,41.40000,41.70000,41.35000,41.35000,155000
10/18/2007,0000,41.10000,42.40000,41.10000,41.60000,142000
10/19/2007,0000,41.60000,42.00000,41.50000,41.50000,150000
10/22/2007,0000,41.30000,41.40000,40.80000,41.40000,117000
10/23/2007,0000,41.40000,41.60000,41.10000,41.60000,112000
10/24/2007,0000,41.60000,41.80000,41.30000,41.30000,107000
10/25/2007,0000,41.00000,41.90000,41.00000,41.20000,114000
10/26/2007,0000,41.30000,41.70000,41.00000,41.00000,129000
10/29/2007,0000,41.00000,41.30000,41.00000,41.30000,103000
10/30/2007,0000,41.25000,41.80000,41.25000,41.40000,106000
10/31/2007,0000,41.40000,41.45000,41.10000,41.30000,101000
11/01/2007,0000,41.50000,41.50000,41.10000,41.30000,109000
11/02/2007,0000,41.30000,41.30000,40.80000,41.20000,112000
11/05/2007,0000,41.30000,41.40000,41.10000,41.30000,101000
11/06/2007,0000,41.30000,41.30000,41.00000,41.00000,117000
11/07/2007,0000,41.10000,41.20000,41.00000,41.20000,109000
11/08/2007,0000,41.00000,41.20000,40.00000,40.60000,128000
11/09/2007,0000,40.30000,40.90000,40.30000,40.80000,120000
11/12/2007,0000,40.60000,40.80000,39.35000,39.35000,163000
11/13/2007,0000,39.35000,39.70000,39.20000,39.70000,75000
11/14/2007,0000,40.10000,40.50000,39.20000,40.20000,118000
11/15/2007,0000,40.15000,40.15000,39.95000,40.10000,104000
11/16/2007,0000,39.30000,40.00000,39.05000,40.00000,86000
11/19/2007,0000,40.00000,40.10000,39.50000,40.00000,102000
11/20/2007,0000,40.00000,40.00000,39.20000,39.85000,82000
11/21/2007,0000,39.80000,40.50000,39.70000,39.80000,211000
11/22/2007,0000,40.10000,40.20000,39.30000,39.70000,84000
11/23/2007,0000,39.80000,39.80000,39.30000,39.50000,73000
11/26/2007,0000,39.50000,39.50000,38.90000,39.45000,82000
11/27/2007,0000,39.30000,39.30000,39.00000,39.15000,67000
11/28/2007,0000,37.90000,39.15000,37.90000,38.80000,78000
11/29/2007,0000,38.75000,39.85000,38.65000,38.80000,67000
11/30/2007,0000,38.60000,39.00000,38.20000,39.00000,175000
12/03/2007,0000,39.00000,39.10000,38.15000,39.00000,176000
12/04/2007,0000,38.80000,39.10000,38.50000,38.90000,125000
12/05/2007,0000,38.80000,38.80000,38.15000,38.45000,195000
12/06/2007,0000,38.70000,39.10000,38.70000,39.10000,107000
12/07/2007,0000,39.10000,39.50000,38.70000,39.50000,126000
12/10/2007,0000,38.75000,40.50000,38.75000,40.50000,176000
12/11/2007,0000,40.80000,41.50000,40.15000,41.50000,169000
12/12/2007,0000,41.00000,42.60000,41.00000,42.60000,204000
12/13/2007,0000,42.60000,43.35000,40.10000,41.40000,250000
12/14/2007,0000,41.40000,41.90000,40.10000,41.40000,137000
12/17/2007,0000,40.10000,41.00000,39.95000,39.95000,134000
12/18/2007,0000,39.95000,40.00000,39.10000,39.50000,120000
12/19/2007,0000,41.20000,41.30000,40.35000,41.00000,78000
12/20/2007,0000,41.00000,41.40000,40.80000,41.00000,79000
12/21/2007,0000,41.00000,41.00000,40.40000,41.00000,83000
12/24/2007,0000,39.65000,41.40000,39.65000,40.70000,98000
12/25/2007,0000,40.80000,40.95000,40.40000,40.90000,83000
12/26/2007,0000,40.80000,40.80000,40.40000,40.80000,88000
12/27/2007,0000,40.90000,41.30000,40.85000,40.90000,115000
12/28/2007,0000,40.80000,41.05000,40.20000,40.20000,112000
12/31/2007,0000,40.70000,40.80000,39.80000,40.80000,141000
01/02/2008,0000,40.90000,41.30000,39.60000,40.80000,161000
01/03/2008,0000,39.65000,40.70000,39.60000,40.60000,145000
01/04/2008,0000,40.40000,40.85000,40.40000,40.80000,143000
01/07/2008,0000,39.75000,40.70000,39.75000,40.50000,137000
01/08/2008,0000,40.50000,40.60000,40.20000,40.50000,126000
01/09/2008,0000,40.40000,40.45000,40.00000,40.30000,122000
01/10/2008,0000,40.30000,40.80000,40.10000,40.80000,144000
01/11/2008,0000,40.10000,40.90000,40.10000,40.70000,108000
01/14/2008,0000,41.00000,41.30000,40.50000,40.60000,104000
01/15/2008,0000,40.70000,40.90000,39.65000,40.60000,135000
01/16/2008,0000,40.50000,40.50000,39.60000,40.10000,83000
01/17/2008,0000,39.90000,40.20000,39.65000,40.00000,66000
01/18/2008,0000,39.95000,40.00000,39.60000,40.00000,105000
01/21/2008,0000,39.90000,40.70000,39.80000,40.50000,107000
01/22/2008,0000,40.45000,40.45000,39.15000,39.50000,131000
01/23/2008,0000,40.00000,40.00000,38.55000,38.55000,132000
01/24/2008,0000,38.70000,38.90000,38.00000,38.55000,102000
01/25/2008,0000,38.70000,39.15000,38.50000,39.15000,98000
01/28/2008,0000,39.20000,39.20000,38.95000,39.00000,65000
01/29/2008,0000,38.10000,39.30000,38.10000,39.20000,84000
01/30/2008,0000,39.10000,39.30000,38.60000,39.20000,84000
01/31/2008,0000,39.00000,39.10000,38.10000,38.10000,101000
02/01/2008,0000,38.10000,39.25000,38.10000,38.10000,118000
02/12/2008,0000,38.00000,38.10000,38.00000,38.10000,58000
02/13/2008,0000,38.50000,38.90000,38.05000,38.10000,108000
02/14/2008,0000,38.50000,39.50000,38.20000,38.20000,123000
02/15/2008,0000,38.20000,38.90000,38.20000,38.30000,116000
02/18/2008,0000,38.60000,38.90000,37.50000,37.50000,116000
02/19/2008,0000,38.20000,38.75000,37.45000,38.75000,129000
02/20/2008,0000,38.75000,39.20000,37.90000,37.90000,110000
02/21/2008,0000,38.80000,39.00000,38.50000,39.00000,121000
02/22/2008,0000,39.10000,39.30000,39.00000,39.10000,82000
02/25/2008,0000,39.50000,39.60000,39.00000,39.60000,84000
02/26/2008,0000,39.90000,40.40000,39.00000,40.40000,135000
02/27/2008,0000,40.70000,40.80000,39.55000,40.60000,95000
02/29/2008,0000,40.60000,40.80000,40.10000,40.80000,98000
03/03/2008,0000,40.10000,40.70000,40.00000,40.50000,82000
03/04/2008,0000,40.60000,40.70000,40.00000,40.70000,88000
03/05/2008,0000,40.90000,41.30000,40.50000,40.90000,85000
03/06/2008,0000,41.00000,41.20000,40.90000,41.20000,93000
03/07/2008,0000,41.20000,41.20000,40.60000,40.90000,87000
03/10/2008,0000,40.70000,40.70000,39.95000,40.30000,83000
03/11/2008,0000,40.10000,40.60000,39.70000,40.30000,91000
03/12/2008,0000,40.50000,40.60000,40.10000,40.50000,86000
03/13/2008,0000,40.60000,40.80000,39.65000,39.85000,102000
03/14/2008,0000,40.10000,40.20000,39.40000,40.20000,81000
03/17/2008,0000,40.00000,40.00000,39.80000,39.85000,48000
03/18/2008,0000,39.90000,40.10000,39.10000,39.85000,89000
03/19/2008,0000,40.00000,40.10000,39.10000,40.00000,57000
03/20/2008,0000,40.50000,40.50000,40.00000,40.10000,64000
03/21/2008,0000,40.50000,40.50000,39.30000,40.25000,100000
03/24/2008,0000,42.40000,42.40000,39.25000,41.95000,182000
03/25/2008,0000,41.95000,42.90000,41.10000,42.10000,184000
03/26/2008,0000,42.30000,42.40000,42.00000,42.15000,136000
03/27/2008,0000,42.20000,42.25000,41.50000,42.00000,137000
03/28/2008,0000,41.90000,42.30000,41.20000,42.10000,127000
03/31/2008,0000,42.20000,42.30000,41.25000,42.00000,132000
04/01/2008,0000,41.90000,42.00000,41.65000,41.80000,118000
04/02/2008,0000,42.70000,42.70000,41.35000,42.40000,123000
04/03/2008,0000,42.30000,42.50000,41.65000,42.20000,120000
04/07/2008,0000,42.20000,42.40000,41.75000,42.20000,116000
04/08/2008,0000,42.00000,42.20000,41.30000,42.00000,130000
04/09/2008,0000,41.80000,42.00000,41.50000,41.95000,108000
04/10/2008,0000,41.80000,42.20000,41.80000,42.15000,124000
04/11/2008,0000,42.15000,42.20000,41.55000,42.10000,134000
04/14/2008,0000,41.90000,42.15000,41.55000,42.00000,142000
04/15/2008,0000,42.05000,42.10000,41.40000,41.90000,131000
04/16/2008,0000,42.10000,42.20000,41.45000,41.90000,148000
04/17/2008,0000,41.10000,42.90000,41.10000,41.80000,148000
04/18/2008,0000,41.80000,41.90000,41.55000,41.80000,131000
04/21/2008,0000,42.10000,42.20000,41.50000,41.90000,134000
04/22/2008,0000,42.00000,42.00000,41.30000,41.85000,143000
04/23/2008,0000,41.70000,41.95000,41.60000,41.85000,132000
04/24/2008,0000,41.90000,41.90000,41.40000,41.60000,130000
04/25/2008,0000,41.70000,41.80000,41.20000,41.50000,115000
04/28/2008,0000,41.40000,41.80000,41.40000,41.50000,137000
04/29/2008,0000,41.05000,41.40000,40.40000,40.40000,139000
04/30/2008,0000,40.30000,42.00000,40.00000,41.90000,193000
05/02/2008,0000,42.00000,42.00000,40.90000,40.90000,128000
05/05/2008,0000,40.80000,40.80000,39.45000,39.45000,172000
05/06/2008,0000,39.05000,39.85000,38.70000,39.85000,140000
05/07/2008,0000,39.90000,40.00000,39.85000,39.90000,146000
05/08/2008,0000,39.50000,39.90000,38.35000,39.00000,168000
05/09/2008,0000,38.90000,38.90000,38.10000,38.50000,177000
05/12/2008,0000,38.35000,38.70000,37.50000,37.50000,236000
05/13/2008,0000,38.00000,38.45000,37.60000,37.60000,197000
05/14/2008,0000,37.50000,38.50000,37.50000,38.15000,177000
05/15/2008,0000,38.15000,38.90000,38.15000,38.50000,160000
05/16/2008,0000,38.70000,38.85000,38.25000,38.70000,141000
05/19/2008,0000,38.80000,38.90000,38.60000,38.80000,165000
05/20/2008,0000,39.10000,39.30000,38.90000,39.30000,151000
05/21/2008,0000,39.30000,39.90000,39.30000,39.45000,151000
05/22/2008,0000,39.40000,39.40000,39.00000,39.25000,144000
05/23/2008,0000,39.30000,39.40000,38.90000,38.90000,127000
05/26/2008,0000,38.40000,38.80000,38.15000,38.15000,122000
05/27/2008,0000,37.95000,38.40000,37.70000,38.30000,116000
05/28/2008,0000,38.20000,38.40000,37.50000,37.50000,110000
05/29/2008,0000,37.80000,38.00000,37.70000,38.00000,111000
05/30/2008,0000,38.10000,38.30000,37.55000,37.90000,108000
06/02/2008,0000,37.90000,37.90000,37.30000,37.80000,105000
06/03/2008,0000,37.90000,38.30000,37.80000,38.00000,111000
06/04/2008,0000,38.10000,38.15000,37.80000,38.00000,104000
06/05/2008,0000,38.10000,38.50000,38.00000,38.30000,106000
06/06/2008,0000,38.50000,38.80000,38.00000,38.30000,107000
06/10/2008,0000,37.80000,38.00000,37.80000,38.00000,106000
06/11/2008,0000,38.00000,38.30000,37.35000,37.80000,251000
06/12/2008,0000,37.30000,37.50000,36.75000,37.00000,125000
06/13/2008,0000,37.20000,37.40000,36.25000,37.20000,104000
06/16/2008,0000,37.50000,37.50000,36.55000,37.50000,107000
06/17/2008,0000,37.60000,37.70000,37.00000,37.45000,104000
06/18/2008,0000,37.50000,37.70000,37.45000,37.70000,103000
06/19/2008,0000,36.95000,37.65000,36.55000,37.65000,102000
06/20/2008,0000,37.70000,37.80000,37.00000,37.65000,106000
06/23/2008,0000,37.60000,37.60000,36.95000,37.45000,108000
06/24/2008,0000,37.35000,37.70000,36.60000,37.20000,108000
06/25/2008,0000,37.20000,37.70000,37.20000,37.50000,123000
06/26/2008,0000,40.10000,40.10000,37.60000,38.30000,114000
06/27/2008,0000,37.60000,39.20000,37.45000,39.20000,128000
06/30/2008,0000,39.20000,39.20000,38.35000,38.70000,107000
07/01/2008,0000,38.50000,38.65000,38.00000,38.40000,105000
07/02/2008,0000,38.00000,38.20000,37.90000,38.00000,107000
07/03/2008,0000,37.80000,37.90000,37.15000,37.15000,125000
07/04/2008,0000,37.05000,37.60000,36.50000,37.00000,109000
07/07/2008,0000,37.00000,37.40000,36.65000,37.35000,101000
07/08/2008,0000,37.20000,37.20000,36.55000,36.95000,107000
07/09/2008,0000,37.30000,37.30000,36.70000,37.20000,104000
07/10/2008,0000,36.80000,37.00000,36.40000,36.40000,130000
07/11/2008,0000,36.40000,37.15000,36.40000,36.80000,122000
07/14/2008,0000,36.90000,36.90000,35.70000,35.70000,173000
07/15/2008,0000,35.70000,35.70000,34.95000,35.00000,139000
07/16/2008,0000,35.40000,35.45000,34.35000,35.00000,135000
07/17/2008,0000,34.45000,37.00000,34.45000,36.80000,144000
07/18/2008,0000,37.65000,37.65000,36.25000,36.25000,131000
07/21/2008,0000,36.25000,37.50000,36.25000,37.20000,147000
07/22/2008,0000,37.50000,37.80000,36.00000,36.00000,196000
07/23/2008,0000,36.60000,37.80000,36.60000,37.75000,147000
07/24/2008,0000,37.75000,38.05000,37.75000,37.75000,150000
07/25/2008,0000,37.60000,37.75000,37.15000,37.65000,107000
07/29/2008,0000,37.50000,37.60000,36.95000,37.50000,107000
07/30/2008,0000,37.60000,37.60000,36.70000,36.70000,110000
07/31/2008,0000,33.60000,34.95000,33.60000,34.50000,115000
08/01/2008,0000,34.40000,34.50000,33.80000,34.50000,96000
08/04/2008,0000,34.40000,34.40000,33.90000,34.35000,101000
08/05/2008,0000,34.50000,34.80000,33.85000,34.55000,106000
08/06/2008,0000,34.90000,35.20000,34.70000,34.80000,104000
08/07/2008,0000,34.70000,34.80000,34.15000,34.60000,101000
08/08/2008,0000,34.50000,34.60000,34.00000,34.40000,105000
08/11/2008,0000,34.50000,34.55000,33.75000,34.35000,59000
08/12/2008,0000,34.40000,34.45000,33.75000,34.35000,120000
08/13/2008,0000,34.60000,34.60000,34.30000,34.35000,118000
08/14/2008,0000,34.50000,34.50000,33.85000,34.30000,140000
08/15/2008,0000,34.40000,34.50000,33.85000,34.20000,110000
08/18/2008,0000,34.30000,34.40000,33.50000,34.05000,90000
08/19/2008,0000,33.45000,34.05000,33.15000,33.85000,104000
08/20/2008,0000,33.70000,33.70000,33.15000,33.50000,102000
08/21/2008,0000,32.95000,33.50000,32.60000,33.30000,117000
08/22/2008,0000,33.60000,34.00000,32.75000,33.60000,118000
08/25/2008,0000,33.60000,33.90000,33.50000,33.70000,127000
08/26/2008,0000,33.70000,33.80000,32.95000,33.60000,108000
08/27/2008,0000,33.60000,34.50000,33.60000,34.50000,170000
08/28/2008,0000,35.00000,35.10000,34.30000,34.95000,157000
08/29/2008,0000,35.10000,35.20000,34.35000,35.10000,118000
09/01/2008,0000,35.00000,35.40000,34.55000,35.30000,118000
09/02/2008,0000,35.25000,35.30000,34.20000,35.00000,149000
09/03/2008,0000,34.85000,35.50000,34.25000,35.00000,132000
09/04/2008,0000,35.00000,35.50000,34.30000,34.90000,97000
09/05/2008,0000,34.80000,34.85000,34.15000,34.80000,158000
09/08/2008,0000,34.90000,35.30000,34.80000,34.95000,130000
09/09/2008,0000,34.35000,34.85000,34.30000,34.80000,108000
09/10/2008,0000,34.70000,34.80000,34.20000,34.65000,105000
09/11/2008,0000,34.95000,34.95000,33.95000,34.40000,104000
09/12/2008,0000,34.35000,34.40000,33.70000,34.40000,113000
09/15/2008,0000,34.30000,34.40000,33.75000,34.20000,93000
09/16/2008,0000,34.10000,34.10000,33.35000,33.90000,166000
09/17/2008,0000,33.85000,35.10000,33.85000,34.20000,139000
09/18/2008,0000,33.45000,34.55000,33.30000,34.55000,193000
09/19/2008,0000,34.55000,35.15000,34.55000,35.15000,194000
09/22/2008,0000,35.50000,35.90000,34.50000,35.30000,170000
09/23/2008,0000,35.25000,35.35000,34.50000,35.35000,126000
09/24/2008,0000,35.20000,35.50000,34.95000,35.50000,125000
09/25/2008,0000,35.00000,35.50000,35.00000,35.50000,92000
09/26/2008,0000,35.50000,35.75000,34.60000,35.40000,134000
09/30/2008,0000,35.00000,35.30000,34.30000,35.00000,128000
10/01/2008,0000,34.50000,35.45000,34.45000,35.20000,130000
10/02/2008,0000,35.20000,35.25000,34.60000,35.20000,131000
10/03/2008,0000,35.10000,35.10000,34.55000,35.10000,114000
10/06/2008,0000,34.95000,35.20000,34.40000,34.40000,123000
10/07/2008,0000,34.00000,34.70000,33.70000,34.50000,115000
10/08/2008,0000,34.55000,34.55000,33.15000,34.00000,128000
10/09/2008,0000,34.10000,34.10000,33.30000,33.80000,123000
10/13/2008,0000,33.50000,33.60000,32.90000,33.45000,114000
10/14/2008,0000,33.35000,34.00000,33.35000,33.85000,124000
10/15/2008,0000,33.85000,33.90000,33.40000,33.70000,123000
10/16/2008,0000,33.45000,33.45000,32.90000,33.30000,110000
10/17/2008,0000,33.20000,33.25000,32.50000,33.25000,140000
10/20/2008,0000,33.05000,33.15000,32.75000,32.90000,100000
10/21/2008,0000,32.85000,33.10000,32.35000,32.80000,103000
10/22/2008,0000,32.70000,32.75000,32.30000,32.60000,119000
10/23/2008,0000,32.20000,32.40000,31.50000,31.60000,262000
10/24/2008,0000,31.70000,31.70000,30.50000,30.50000,236000
10/27/2008,0000,30.00000,30.00000,28.50000,29.60000,346000
10/28/2008,0000,29.00000,29.20000,27.70000,29.20000,366000
10/29/2008,0000,30.20000,31.00000,29.25000,30.00000,141000
10/30/2008,0000,31.00000,31.50000,30.50000,31.25000,223000
10/31/2008,0000,31.80000,32.00000,30.55000,32.00000,197000
11/03/2008,0000,32.00000,32.10000,31.80000,32.10000,392000
11/04/2008,0000,32.20000,32.20000,31.60000,32.10000,345000
11/05/2008,0000,32.10000,32.30000,31.70000,31.90000,378000
11/06/2008,0000,31.50000,31.60000,30.50000,31.00000,114000
11/07/2008,0000,30.60000,30.80000,29.80000,30.70000,179000
11/10/2008,0000,30.80000,30.80000,29.95000,30.30000,205000
11/11/2008,0000,30.30000,30.50000,29.50000,30.50000,230000
11/12/2008,0000,30.95000,30.95000,30.45000,30.50000,201000
11/13/2008,0000,30.00000,30.30000,29.30000,30.10000,212000
11/14/2008,0000,30.60000,30.60000,29.35000,30.10000,230000
11/17/2008,0000,30.00000,30.10000,29.40000,29.95000,204000
11/18/2008,0000,29.80000,29.80000,28.30000,29.30000,88000
11/19/2008,0000,29.30000,29.40000,29.00000,29.20000,163000
11/20/2008,0000,29.10000,29.10000,28.20000,28.80000,91000
11/21/2008,0000,28.55000,28.80000,28.00000,28.80000,85000
11/24/2008,0000,29.00000,29.00000,28.00000,28.60000,106000
11/25/2008,0000,28.50000,29.80000,28.50000,28.90000,104000
11/26/2008,0000,28.80000,28.80000,28.25000,28.80000,160000
11/27/2008,0000,28.90000,28.90000,28.55000,28.70000,159000
11/28/2008,0000,28.60000,29.00000,28.00000,29.00000,172000
12/01/2008,0000,28.80000,28.80000,28.60000,28.80000,236000
12/02/2008,0000,28.40000,28.70000,28.30000,28.60000,244000
12/03/2008,0000,28.50000,28.60000,28.40000,28.50000,196000
12/04/2008,0000,28.40000,28.50000,28.20000,28.50000,187000
12/05/2008,0000,28.30000,28.30000,28.00000,28.30000,117000
12/08/2008,0000,28.20000,28.25000,27.85000,28.00000,126000
12/09/2008,0000,27.90000,27.95000,27.55000,27.95000,126000
12/10/2008,0000,27.65000,29.90000,27.60000,29.90000,255000
12/11/2008,0000,29.10000,29.75000,29.00000,29.75000,146000
12/12/2008,0000,29.45000,29.45000,28.80000,29.25000,72000
12/15/2008,0000,28.80000,29.25000,28.55000,29.20000,78000
12/16/2008,0000,28.80000,29.00000,28.75000,29.00000,59000
12/17/2008,0000,29.80000,29.80000,29.00000,29.00000,64000
12/18/2008,0000,29.40000,29.40000,28.90000,28.90000,72000
12/19/2008,0000,28.80000,28.80000,28.50000,28.50000,78000
12/22/2008,0000,28.40000,28.90000,28.00000,28.50000,76000
12/23/2008,0000,28.65000,28.65000,28.00000,28.15000,87000
12/24/2008,0000,28.10000,28.25000,28.10000,28.10000,42000
12/25/2008,0000,28.10000,28.10000,28.00000,28.00000,74000
12/26/2008,0000,27.95000,28.40000,27.90000,28.40000,50000
12/29/2008,0000,28.20000,28.20000,27.90000,28.00000,71000
12/30/2008,0000,28.10000,28.50000,28.00000,28.40000,45000
12/31/2008,0000,28.40000,28.50000,28.00000,28.00000,56000
01/05/2009,0000,28.60000,28.60000,28.00000,28.00000,69000
01/06/2009,0000,28.30000,28.30000,27.70000,27.90000,86000
01/07/2009,0000,28.20000,28.25000,27.90000,27.90000,91000
01/08/2009,0000,27.80000,27.90000,27.70000,27.70000,62000
01/09/2009,0000,27.60000,27.60000,26.90000,27.30000,95000
01/12/2009,0000,27.50000,27.70000,27.15000,27.15000,102000
01/13/2009,0000,26.90000,27.10000,26.40000,27.05000,134000
01/14/2009,0000,27.00000,27.40000,26.90000,26.95000,112000
01/15/2009,0000,26.90000,26.90000,26.00000,26.55000,89000
01/16/2009,0000,26.55000,27.00000,25.20000,27.00000,154000
01/19/2009,0000,27.10000,27.10000,26.55000,26.90000,60000
01/20/2009,0000,27.35000,27.35000,26.60000,26.85000,45000
01/21/2009,0000,27.10000,27.10000,25.95000,26.60000,74000
02/02/2009,0000,27.20000,27.20000,25.85000,26.50000,123000
02/03/2009,0000,26.70000,26.80000,26.35000,26.70000,115000
02/04/2009,0000,27.35000,27.35000,26.50000,26.65000,83000
02/05/2009,0000,26.80000,26.95000,26.60000,26.60000,88000
02/06/2009,0000,26.80000,27.10000,26.65000,26.65000,79000
02/09/2009,0000,26.55000,27.00000,26.55000,26.80000,59000
02/10/2009,0000,26.95000,27.05000,26.60000,26.70000,59000
02/11/2009,0000,26.65000,26.90000,26.55000,26.60000,81000
02/12/2009,0000,26.60000,26.60000,26.40000,26.45000,75000
02/13/2009,0000,26.45000,27.75000,26.40000,27.65000,129000
02/16/2009,0000,27.65000,28.45000,26.80000,28.10000,118000
02/17/2009,0000,28.10000,30.05000,28.10000,29.60000,153000
02/18/2009,0000,29.60000,29.80000,28.60000,29.80000,102000
02/19/2009,0000,29.40000,30.15000,28.95000,30.05000,73000
02/20/2009,0000,30.15000,30.25000,29.55000,29.65000,37000
02/23/2009,0000,29.55000,29.65000,29.30000,29.35000,100000
02/24/2009,0000,29.30000,29.50000,28.95000,29.20000,62000
02/25/2009,0000,29.15000,30.05000,28.20000,29.70000,100000
02/26/2009,0000,29.75000,30.05000,28.90000,29.60000,41000
02/27/2009,0000,29.60000,29.65000,29.05000,29.30000,42000
03/02/2009,0000,29.35000,29.45000,29.00000,29.05000,41000
03/03/2009,0000,29.10000,29.30000,28.70000,28.95000,41000
03/04/2009,0000,29.00000,29.45000,28.80000,28.90000,49000
03/05/2009,0000,28.90000,29.75000,28.90000,29.25000,67000
03/06/2009,0000,29.20000,29.20000,28.55000,29.10000,44000
03/09/2009,0000,29.00000,29.00000,28.40000,28.95000,59000
03/10/2009,0000,28.95000,29.50000,28.95000,29.20000,67000
03/11/2009,0000,29.25000,29.85000,29.25000,29.70000,79000
03/12/2009,0000,29.75000,30.00000,29.55000,29.75000,84000
03/13/2009,0000,29.80000,30.05000,29.80000,29.90000,104000
03/16/2009,0000,30.15000,30.50000,29.90000,30.50000,107000
03/17/2009,0000,30.50000,30.85000,30.00000,30.40000,83000
03/18/2009,0000,30.50000,30.65000,30.00000,30.60000,103000
03/19/2009,0000,30.75000,30.95000,30.45000,30.65000,98000
03/20/2009,0000,30.65000,30.90000,29.95000,30.60000,88000
03/23/2009,0000,30.50000,30.50000,30.05000,30.05000,83000
03/24/2009,0000,30.05000,30.80000,30.05000,30.30000,124000
03/25/2009,0000,30.35000,30.45000,30.00000,30.00000,108000
03/26/2009,0000,30.05000,30.45000,29.90000,30.20000,106000
03/27/2009,0000,30.25000,30.75000,29.70000,30.25000,107000
03/30/2009,0000,30.30000,30.35000,29.80000,29.90000,89000
03/31/2009,0000,29.95000,30.15000,29.90000,30.00000,90000
04/01/2009,0000,30.05000,30.80000,29.30000,30.40000,108000
04/02/2009,0000,30.55000,30.80000,30.25000,30.70000,107000
04/03/2009,0000,30.60000,30.80000,30.45000,30.50000,102000
04/06/2009,0000,30.50000,30.70000,30.20000,30.60000,105000
04/07/2009,0000,30.65000,30.75000,30.30000,30.35000,101000
04/08/2009,0000,30.30000,30.30000,29.90000,30.20000,103000
04/09/2009,0000,30.25000,30.65000,30.15000,30.25000,105000
04/10/2009,0000,30.35000,30.65000,30.20000,30.20000,109000
04/13/2009,0000,30.25000,30.65000,30.25000,30.60000,102000
04/14/2009,0000,30.70000,30.85000,30.45000,30.70000,109000
04/15/2009,0000,30.75000,30.85000,30.20000,30.60000,107000
04/16/2009,0000,30.65000,30.85000,30.20000,30.20000,104000
04/17/2009,0000,30.00000,30.75000,29.90000,30.20000,101000
04/20/2009,0000,30.25000,30.65000,30.15000,30.30000,152000
04/21/2009,0000,30.35000,30.55000,29.90000,30.25000,102000
04/22/2009,0000,30.35000,30.55000,30.25000,30.50000,118000
04/23/2009,0000,30.55000,30.55000,29.75000,30.30000,103000
04/24/2009,0000,30.30000,30.45000,29.65000,30.30000,106000
04/27/2009,0000,30.20000,30.35000,30.00000,30.20000,103000
04/28/2009,0000,30.20000,30.30000,30.05000,30.15000,100000
04/29/2009,0000,29.65000,30.30000,29.65000,30.20000,101000
04/30/2009,0000,30.40000,31.90000,30.40000,30.80000,103000
05/04/2009,0000,31.40000,31.40000,30.75000,30.90000,104000
05/05/2009,0000,30.40000,31.00000,30.35000,30.95000,120000
05/06/2009,0000,31.00000,31.00000,30.60000,30.60000,97000
05/07/2009,0000,30.65000,30.90000,30.00000,30.45000,94000
05/08/2009,0000,30.35000,30.60000,30.20000,30.50000,102000
05/11/2009,0000,30.55000,30.75000,30.00000,30.45000,105000
05/12/2009,0000,30.40000,30.55000,29.95000,30.10000,78000
05/13/2009,0000,30.15000,30.85000,30.10000,30.80000,120000
05/14/2009,0000,30.85000,30.85000,30.10000,30.50000,74000
05/15/2009,0000,30.45000,30.75000,29.90000,29.90000,74000
05/18/2009,0000,29.90000,30.00000,29.00000,29.80000,86000
05/19/2009,0000,29.70000,30.10000,29.70000,30.10000,79000
05/20/2009,0000,30.15000,30.35000,29.70000,30.00000,83000
05/21/2009,0000,29.95000,30.40000,29.75000,30.00000,81000
05/22/2009,0000,30.05000,30.25000,29.35000,30.05000,105000
05/25/2009,0000,30.10000,30.20000,29.50000,29.95000,99000
05/26/2009,0000,29.70000,30.00000,29.60000,29.95000,103000
05/27/2009,0000,30.00000,30.50000,29.65000,30.50000,101000
06/01/2009,0000,30.55000,31.50000,30.55000,31.40000,127000
06/02/2009,0000,31.40000,31.40000,30.85000,30.85000,97000
06/03/2009,0000,30.95000,31.20000,30.15000,30.50000,134000
06/04/2009,0000,30.25000,30.25000,29.10000,29.15000,150000
06/05/2009,0000,29.20000,29.65000,29.15000,29.25000,136000
06/08/2009,0000,30.55000,31.05000,29.60000,30.60000,97000
06/09/2009,0000,30.60000,30.75000,30.35000,30.55000,94000
06/10/2009,0000,30.60000,30.65000,30.45000,30.50000,152000
06/11/2009,0000,30.45000,30.65000,30.05000,30.60000,172000
06/12/2009,0000,30.65000,30.85000,29.15000,30.60000,159000
06/15/2009,0000,30.40000,30.40000,29.65000,29.85000,142000
06/16/2009,0000,29.70000,30.00000,29.50000,29.85000,330000
06/17/2009,0000,29.70000,30.40000,29.50000,30.00000,348000
06/18/2009,0000,29.95000,30.20000,29.90000,30.20000,392000
06/19/2009,0000,29.95000,30.35000,29.80000,30.00000,94000
06/22/2009,0000,30.05000,30.15000,29.55000,30.00000,99000
06/23/2009,0000,29.90000,29.95000,29.45000,29.90000,93000
06/24/2009,0000,29.50000,29.95000,29.40000,29.80000,94000
06/25/2009,0000,29.85000,29.90000,29.45000,29.85000,87000
06/26/2009,0000,29.90000,29.95000,29.30000,29.75000,275000
06/29/2009,0000,29.70000,29.70000,29.35000,29.70000,99000
06/30/2009,0000,29.70000,29.90000,29.65000,29.90000,93000
07/01/2009,0000,29.85000,30.05000,29.70000,30.05000,94000
07/02/2009,0000,30.00000,30.10000,29.80000,29.95000,89000
07/03/2009,0000,29.95000,29.95000,29.50000,29.50000,87000
07/06/2009,0000,29.55000,29.80000,29.55000,29.80000,102000
07/07/2009,0000,29.85000,30.20000,29.85000,30.05000,87000
07/08/2009,0000,30.00000,30.05000,29.45000,30.00000,82000
07/09/2009,0000,30.00000,30.05000,29.60000,29.90000,85000
07/10/2009,0000,29.90000,29.95000,29.50000,29.60000,99000
07/13/2009,0000,29.75000,29.85000,29.30000,29.50000,104000
07/14/2009,0000,29.55000,29.65000,29.25000,29.25000,101000
07/15/2009,0000,29.30000,29.75000,29.30000,29.75000,111000
07/16/2009,0000,29.90000,30.00000,29.70000,29.90000,108000
07/17/2009,0000,29.90000,30.10000,29.90000,30.00000,143000
07/20/2009,0000,30.05000,30.65000,30.05000,30.60000,220000
07/21/2009,0000,30.85000,30.95000,30.05000,30.60000,114000
07/22/2009,0000,30.65000,30.75000,29.75000,30.45000,146000
07/23/2009,0000,30.30000,30.40000,30.00000,30.35000,107000
07/24/2009,0000,30.40000,30.50000,29.95000,30.30000,101000
07/27/2009,0000,30.25000,30.75000,29.90000,30.30000,97000
07/28/2009,0000,30.35000,30.65000,29.85000,30.15000,97000
07/29/2009,0000,30.15000,30.15000,29.70000,29.95000,101000
07/30/2009,0000,29.95000,29.95000,29.50000,29.85000,98000
07/31/2009,0000,29.85000,29.90000,29.45000,29.80000,106000
08/03/2009,0000,29.85000,29.95000,29.50000,29.80000,97000
08/04/2009,0000,29.85000,30.05000,28.45000,28.95000,122000
08/05/2009,0000,28.90000,29.00000,28.55000,28.85000,84000
08/06/2009,0000,27.00000,28.85000,27.00000,28.85000,137000
08/10/2009,0000,28.70000,28.70000,28.00000,28.20000,130000
08/11/2009,0000,28.20000,28.40000,28.00000,28.25000,133000
08/12/2009,0000,28.30000,28.30000,28.00000,28.20000,132000
08/13/2009,0000,28.25000,28.35000,27.95000,28.15000,105000
08/14/2009,0000,28.20000,28.50000,28.10000,28.20000,127000
08/17/2009,0000,28.25000,28.45000,27.50000,27.95000,104000
08/18/2009,0000,27.95000,28.00000,27.50000,27.85000,94000
08/19/2009,0000,27.90000,27.95000,27.40000,27.50000,91000
08/20/2009,0000,27.55000,27.75000,27.00000,27.55000,97000
08/21/2009,0000,27.60000,27.80000,27.20000,27.65000,284000
08/24/2009,0000,27.65000,29.30000,27.65000,29.20000,239000
08/25/2009,0000,29.00000,29.70000,29.00000,29.20000,151000
08/26/2009,0000,29.25000,29.65000,29.05000,29.20000,109000
08/27/2009,0000,29.25000,29.45000,29.05000,29.20000,86000
08/28/2009,0000,29.25000,29.30000,29.00000,29.10000,90000
08/31/2009,0000,29.15000,29.20000,28.35000,28.35000,134000
09/01/2009,0000,28.40000,29.30000,28.40000,29.10000,103000
09/02/2009,0000,29.15000,29.20000,28.60000,28.65000,90000
09/03/2009,0000,28.65000,28.80000,28.10000,28.30000,95000
09/04/2009,0000,28.35000,28.75000,28.10000,28.55000,92000
09/07/2009,0000,28.60000,28.65000,28.05000,28.60000,94000
09/08/2009,0000,28.65000,28.75000,28.30000,28.60000,96000
09/09/2009,0000,28.65000,28.75000,27.65000,28.05000,237000
09/10/2009,0000,28.15000,28.55000,28.00000,28.40000,87000
09/11/2009,0000,28.45000,28.60000,28.10000,28.55000,98000
09/14/2009,0000,28.60000,28.70000,28.40000,28.50000,129000
09/15/2009,0000,28.55000,28.65000,28.40000,28.55000,90000
09/16/2009,0000,28.60000,29.00000,28.50000,28.70000,143000
09/17/2009,0000,28.75000,28.90000,28.45000,28.45000,107000
09/18/2009,0000,28.55000,29.00000,28.25000,28.65000,102000
09/21/2009,0000,28.70000,28.80000,28.25000,28.50000,94000
09/22/2009,0000,28.50000,28.55000,28.05000,28.40000,92000
09/23/2009,0000,28.35000,28.45000,28.10000,28.30000,88000
09/24/2009,0000,28.35000,28.45000,28.00000,28.30000,77000
09/25/2009,0000,28.50000,28.50000,27.90000,28.50000,81000
09/28/2009,0000,28.40000,28.45000,28.25000,28.35000,88000
09/29/2009,0000,28.35000,28.45000,28.10000,28.35000,93000
09/30/2009,0000,28.35000,28.45000,28.35000,28.45000,93000
10/01/2009,0000,28.45000,28.50000,28.30000,28.50000,91000
10/02/2009,0000,28.30000,28.50000,28.20000,28.50000,89000
10/05/2009,0000,28.40000,28.55000,28.00000,28.35000,86000
10/06/2009,0000,28.35000,28.50000,28.20000,28.40000,85000
10/07/2009,0000,28.45000,28.50000,28.30000,28.40000,85000
10/08/2009,0000,28.45000,28.90000,28.40000,28.40000,92000
10/09/2009,0000,28.45000,28.95000,28.40000,28.70000,104000
10/12/2009,0000,28.75000,28.80000,28.30000,28.65000,102000
10/13/2009,0000,28.15000,28.45000,28.00000,28.45000,103000
10/14/2009,0000,28.50000,28.80000,28.35000,28.80000,116000
10/15/2009,0000,28.85000,29.75000,28.60000,29.75000,121000
10/16/2009,0000,29.75000,31.80000,29.75000,31.80000,272000
10/19/2009,0000,32.40000,34.00000,32.40000,34.00000,246000
10/20/2009,0000,34.60000,36.35000,33.10000,36.35000,472000
10/21/2009,0000,36.35000,36.80000,35.20000,36.00000,299000
10/22/2009,0000,35.50000,36.40000,35.50000,35.50000,189000
10/23/2009,0000,35.70000,35.80000,34.50000,35.25000,174000
10/26/2009,0000,35.05000,35.80000,34.60000,35.05000,141000
10/27/2009,0000,35.05000,35.40000,34.00000,34.15000,147000
10/28/2009,0000,34.10000,34.40000,31.80000,32.60000,177000
10/29/2009,0000,31.10000,32.10000,30.80000,31.60000,131000
10/30/2009,0000,31.80000,32.40000,29.75000,31.20000,160000
11/02/2009,0000,30.90000,31.05000,30.05000,30.65000,112000
11/03/2009,0000,30.70000,31.00000,30.10000,30.75000,141000
11/04/2009,0000,30.80000,31.10000,30.40000,30.95000,138000
11/05/2009,0000,31.00000,31.15000,30.30000,30.60000,136000
11/06/2009,0000,30.70000,30.90000,30.10000,30.45000,119000
11/09/2009,0000,30.45000,30.60000,30.00000,30.40000,135000
11/10/2009,0000,30.40000,30.55000,29.80000,30.20000,145000
11/11/2009,0000,30.10000,30.85000,30.10000,30.85000,190000
11/12/2009,0000,31.25000,31.60000,30.95000,31.40000,249000
11/13/2009,0000,31.45000,31.50000,30.80000,31.10000,122000
11/16/2009,0000,31.10000,31.40000,30.90000,31.15000,136000
11/17/2009,0000,31.20000,31.30000,30.15000,30.45000,102000
11/18/2009,0000,30.45000,30.70000,29.80000,30.70000,239000
11/19/2009,0000,30.70000,31.00000,30.30000,30.70000,123000
11/20/2009,0000,30.70000,30.85000,30.00000,30.40000,115000
11/23/2009,0000,30.00000,30.65000,29.95000,30.40000,115000
11/24/2009,0000,30.50000,30.65000,30.00000,30.10000,123000
11/25/2009,0000,30.15000,30.45000,29.80000,30.20000,131000
11/26/2009,0000,30.25000,30.50000,29.85000,29.85000,122000
11/27/2009,0000,29.75000,30.00000,29.70000,29.90000,113000
11/30/2009,0000,29.95000,30.25000,29.55000,30.10000,172000
12/01/2009,0000,30.40000,30.50000,29.70000,30.30000,115000
12/02/2009,0000,30.45000,30.45000,29.75000,30.05000,138000
12/03/2009,0000,30.20000,30.20000,29.55000,29.80000,117000
12/04/2009,0000,29.85000,29.95000,29.40000,29.75000,155000
12/07/2009,0000,29.80000,29.90000,29.50000,29.75000,110000
12/08/2009,0000,29.75000,29.80000,29.00000,29.50000,150000
12/09/2009,0000,29.45000,29.70000,29.20000,29.50000,103000
12/11/2009,0000,29.80000,30.70000,29.80000,30.30000,223000
12/14/2009,0000,30.50000,30.60000,30.25000,30.50000,138000
12/15/2009,0000,30.60000,32.60000,30.60000,32.60000,449000
12/16/2009,0000,34.80000,34.85000,34.00000,34.85000,798000
12/17/2009,0000,35.30000,35.30000,32.55000,32.55000,517000
12/18/2009,0000,32.00000,32.25000,30.95000,32.20000,203000
12/21/2009,0000,32.20000,32.20000,31.20000,31.20000,161000
12/22/2009,0000,31.30000,31.65000,31.30000,31.60000,184000
12/23/2009,0000,31.60000,32.50000,31.45000,32.00000,261000
12/25/2009,0000,31.65000,31.95000,31.40000,31.45000,116000
12/25/2009,0000,31.65000,31.95000,31.40000,31.45000,116000
12/28/2009,0000,31.55000,31.80000,31.40000,31.60000,142000
12/29/2009,1230,31.65000,31.90000,31.50000,31.60000,126900
