DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.00000,30.40000,28.50000,28.80000,6488000
04/03/2007,0000,28.80000,28.80000,27.60000,27.95000,3793000
04/04/2007,0000,28.00000,28.15000,27.80000,27.85000,757000
04/09/2007,0000,28.00000,28.30000,27.75000,27.75000,1686000
04/10/2007,0000,27.80000,27.95000,27.00000,27.40000,4186000
04/11/2007,0000,27.40000,28.00000,27.20000,27.50000,6294000
04/12/2007,0000,27.65000,28.55000,27.50000,28.50000,3653000
04/13/2007,0000,29.50000,29.60000,28.55000,28.95000,4181000
04/16/2007,0000,29.20000,29.20000,28.50000,28.70000,846000
04/17/2007,0000,28.70000,29.65000,28.15000,28.15000,1544000
04/18/2007,0000,28.20000,28.50000,28.10000,28.30000,195000
04/19/2007,0000,28.30000,28.40000,28.05000,28.20000,385000
04/20/2007,0000,28.10000,28.15000,27.80000,27.85000,397000
04/23/2007,0000,27.85000,28.00000,27.45000,27.55000,1980000
04/24/2007,0000,27.75000,27.90000,27.30000,27.30000,1398000
04/25/2007,0000,27.30000,28.35000,27.30000,28.35000,11255000
04/26/2007,0000,28.50000,29.10000,28.10000,28.20000,7643000
04/27/2007,0000,28.20000,28.45000,27.85000,28.20000,2318000
04/30/2007,0000,28.25000,28.35000,27.60000,27.90000,775000
05/02/2007,0000,27.90000,28.00000,27.65000,28.00000,206000
05/03/2007,0000,28.00000,28.00000,27.50000,27.60000,515000
05/04/2007,0000,27.60000,28.10000,27.60000,28.10000,494000
05/07/2007,0000,28.50000,28.75000,28.10000,28.60000,3576000
05/08/2007,0000,29.00000,29.10000,28.50000,28.55000,1153000
05/09/2007,0000,28.60000,28.80000,28.45000,28.65000,1417000
05/10/2007,0000,28.90000,29.50000,28.65000,28.70000,7080000
05/11/2007,0000,28.50000,28.55000,28.30000,28.50000,405000
05/14/2007,0000,28.60000,29.10000,28.35000,28.45000,5913000
05/15/2007,0000,28.20000,28.60000,28.20000,28.50000,532000
05/16/2007,0000,28.50000,29.45000,28.50000,29.20000,8361000
05/17/2007,0000,29.10000,29.60000,29.00000,29.20000,1841000
05/18/2007,0000,29.00000,29.20000,28.75000,28.85000,2870000
05/21/2007,0000,28.85000,29.00000,28.50000,28.90000,685000
05/22/2007,0000,28.90000,28.90000,28.55000,28.65000,420000
05/23/2007,0000,28.70000,29.30000,28.65000,28.70000,2383000
05/24/2007,0000,28.60000,29.20000,28.55000,28.85000,4038000
05/25/2007,0000,28.80000,28.95000,28.60000,28.95000,251000
05/28/2007,0000,28.95000,28.95000,28.60000,28.70000,371000
05/29/2007,0000,28.75000,28.90000,28.60000,28.60000,161000
05/30/2007,0000,28.60000,29.00000,28.60000,28.65000,268000
05/31/2007,0000,28.70000,28.90000,28.60000,28.65000,159000
06/01/2007,0000,28.95000,28.95000,28.65000,28.70000,180000
06/04/2007,0000,28.65000,28.90000,28.55000,28.55000,677000
06/05/2007,0000,28.60000,28.80000,28.60000,28.60000,326000
06/06/2007,0000,28.65000,29.10000,28.65000,29.00000,1241000
06/07/2007,0000,29.00000,29.30000,28.80000,28.90000,2521000
06/08/2007,0000,28.90000,28.90000,28.75000,28.75000,398000
06/11/2007,0000,28.85000,29.10000,28.50000,28.75000,1158000
06/12/2007,0000,28.95000,29.05000,28.70000,28.90000,2532000
06/13/2007,0000,29.00000,29.00000,28.70000,28.70000,660000
06/14/2007,0000,28.70000,28.75000,28.60000,28.70000,758000
06/15/2007,0000,28.70000,28.85000,28.60000,28.70000,1322000
06/20/2007,0000,28.80000,29.00000,28.70000,28.80000,1001000
06/21/2007,0000,28.85000,29.50000,28.85000,29.20000,2274000
06/22/2007,0000,29.30000,29.30000,28.90000,29.00000,1266000
06/25/2007,0000,29.00000,29.80000,29.00000,29.65000,7981000
06/26/2007,0000,29.75000,30.80000,29.65000,29.80000,5501000
06/27/2007,0000,30.00000,30.40000,29.80000,29.80000,1543000
06/28/2007,0000,30.00000,30.40000,29.80000,30.00000,3337000
06/29/2007,0000,30.20000,31.00000,30.00000,31.00000,5761000
07/02/2007,0000,31.50000,31.60000,30.50000,31.20000,4079000
07/03/2007,0000,31.30000,32.60000,31.20000,31.90000,2701000
07/04/2007,0000,33.15000,34.10000,33.00000,34.10000,8107000
07/05/2007,0000,35.80000,36.45000,34.90000,35.75000,11829000
07/06/2007,0000,36.05000,38.20000,35.90000,36.90000,12776000
07/09/2007,0000,37.00000,37.50000,35.90000,37.00000,5995000
07/10/2007,0000,37.60000,38.20000,36.60000,37.95000,5746000
07/11/2007,0000,38.20000,38.90000,37.50000,38.45000,7545000
07/12/2007,0000,38.85000,40.80000,38.70000,40.35000,9676000
07/13/2007,0000,40.35000,40.80000,38.80000,39.30000,7086000
07/16/2007,0000,40.40000,41.50000,39.10000,39.30000,18192000
07/17/2007,0000,39.90000,39.90000,38.20000,39.55000,10660000
07/18/2007,0000,40.00000,41.70000,39.70000,40.95000,28394000
07/19/2007,0000,40.95000,41.55000,40.10000,40.25000,15154000
07/20/2007,0000,40.50000,40.70000,38.40000,39.75000,11655000
07/23/2007,0000,42.50000,42.50000,40.85000,40.85000,19802000
07/24/2007,0000,40.85000,41.05000,39.30000,39.45000,10990000
07/25/2007,0000,39.45000,39.80000,38.70000,39.50000,6214000
07/26/2007,0000,39.60000,40.10000,38.70000,38.70000,4463000
07/27/2007,0000,37.80000,37.95000,36.60000,36.70000,4424000
07/30/2007,0000,36.35000,37.65000,36.35000,36.90000,1717000
07/31/2007,0000,37.50000,38.20000,37.20000,38.00000,1991000
08/01/2007,0000,38.00000,38.50000,36.80000,37.10000,6015000
08/02/2007,0000,35.70000,37.45000,35.30000,36.00000,16990000
08/03/2007,0000,36.80000,37.00000,36.05000,37.00000,3144000
08/06/2007,0000,36.70000,36.70000,36.10000,36.20000,1150000
08/07/2007,0000,36.40000,36.70000,35.45000,35.55000,2304000
08/08/2007,0000,35.65000,36.40000,35.00000,35.85000,8047000
08/09/2007,0000,36.50000,36.50000,35.10000,35.35000,2209000
08/10/2007,0000,33.80000,34.80000,33.80000,34.00000,2038000
08/13/2007,0000,33.90000,34.10000,32.10000,32.35000,2629000
08/14/2007,0000,32.20000,32.25000,31.30000,31.50000,2221000
08/15/2007,0000,31.15000,32.35000,30.80000,31.70000,9470000
08/16/2007,0000,31.00000,31.50000,29.50000,29.50000,2591000
08/17/2007,0000,28.80000,29.95000,27.55000,28.35000,3430000
08/20/2007,0000,30.10000,30.10000,28.90000,29.65000,1686000
08/21/2007,0000,29.50000,30.00000,29.30000,29.40000,1850000
08/22/2007,0000,29.40000,29.80000,28.80000,29.25000,2945000
08/23/2007,0000,29.40000,30.45000,29.25000,29.45000,5216000
08/24/2007,0000,29.45000,29.60000,29.20000,29.25000,854000
08/27/2007,0000,29.50000,29.60000,29.35000,29.40000,1031000
08/28/2007,0000,29.40000,29.60000,29.00000,29.00000,1806000
08/29/2007,0000,29.00000,30.00000,28.80000,30.00000,2642000
08/30/2007,0000,30.40000,30.40000,29.85000,30.00000,1434000
08/31/2007,0000,30.00000,30.20000,29.55000,30.05000,1821000
09/03/2007,0000,30.10000,31.10000,30.00000,30.50000,1540000
09/04/2007,0000,30.90000,30.90000,30.15000,30.20000,864000
09/05/2007,0000,30.60000,30.80000,30.30000,30.60000,778000
09/06/2007,0000,30.10000,30.55000,30.10000,30.50000,556000
09/07/2007,0000,30.50000,30.65000,30.15000,30.45000,620000
09/10/2007,0000,30.30000,30.45000,30.00000,30.40000,310000
09/11/2007,0000,30.40000,30.60000,30.10000,30.50000,718000
09/12/2007,0000,30.60000,32.60000,30.40000,32.60000,6407000
09/13/2007,0000,32.65000,34.85000,32.10000,34.20000,12774000
09/14/2007,0000,35.00000,35.60000,34.60000,35.35000,10941000
09/17/2007,0000,36.00000,36.00000,34.80000,35.30000,8126000
09/19/2007,0000,35.50000,35.55000,32.85000,33.00000,7538000
09/20/2007,0000,33.05000,33.90000,32.60000,33.30000,3210000
09/21/2007,0000,33.60000,34.40000,33.20000,33.30000,9474000
09/26/2007,0000,33.30000,33.80000,33.10000,33.80000,2173000
09/27/2007,0000,34.00000,34.75000,33.90000,34.25000,3050000
09/28/2007,0000,34.05000,34.25000,33.70000,33.75000,2359000
10/01/2007,0000,34.50000,34.60000,34.05000,34.30000,1957000
10/02/2007,0000,34.40000,34.65000,34.00000,34.00000,2232000
10/03/2007,0000,34.00000,34.40000,33.00000,33.05000,2535000
10/04/2007,0000,33.00000,33.50000,32.75000,32.75000,1336000
10/05/2007,0000,32.50000,33.00000,32.50000,32.50000,743000
10/08/2007,0000,32.60000,32.80000,31.80000,32.00000,941000
10/09/2007,0000,31.90000,31.90000,31.05000,31.20000,856000
10/11/2007,0000,31.20000,31.60000,31.20000,31.30000,307000
10/12/2007,0000,31.30000,31.85000,31.30000,31.70000,478000
10/15/2007,0000,31.80000,31.90000,31.05000,31.10000,467000
10/16/2007,0000,31.10000,32.30000,30.50000,31.80000,994000
10/17/2007,0000,31.80000,32.10000,31.50000,31.95000,587000
10/18/2007,0000,32.10000,32.10000,31.30000,31.30000,815000
10/19/2007,0000,31.70000,31.80000,31.20000,31.45000,482000
10/22/2007,0000,30.50000,31.20000,30.25000,30.50000,755000
10/23/2007,0000,30.60000,31.45000,30.60000,30.90000,436000
10/24/2007,0000,31.20000,31.20000,30.40000,30.40000,381000
10/25/2007,0000,30.60000,30.70000,30.10000,30.30000,488000
10/26/2007,0000,30.35000,30.95000,30.35000,30.85000,415000
10/29/2007,0000,31.30000,32.00000,30.90000,31.30000,936000
10/30/2007,0000,31.50000,31.50000,30.60000,31.00000,976000
10/31/2007,0000,31.00000,31.00000,30.50000,30.55000,344000
11/01/2007,0000,30.65000,30.95000,30.20000,30.25000,556000
11/02/2007,0000,30.20000,30.65000,29.85000,30.50000,571000
11/05/2007,0000,30.50000,30.50000,29.60000,30.00000,399000
11/06/2007,0000,30.30000,30.30000,29.65000,29.65000,434000
11/07/2007,0000,29.65000,30.00000,29.00000,29.10000,732000
11/08/2007,0000,28.60000,28.65000,27.10000,27.10000,1653000
11/09/2007,0000,26.00000,27.00000,25.70000,26.95000,2219000
11/12/2007,0000,25.30000,26.40000,25.30000,26.00000,1564000
11/13/2007,0000,25.55000,26.25000,25.55000,26.10000,701000
11/14/2007,0000,26.15000,26.85000,26.10000,26.50000,673000
11/15/2007,0000,26.50000,27.25000,26.50000,26.65000,600000
11/16/2007,0000,26.10000,26.60000,26.10000,26.50000,262000
11/19/2007,0000,26.20000,26.60000,26.20000,26.40000,320000
11/20/2007,0000,26.30000,26.80000,26.00000,26.80000,379000
11/21/2007,0000,26.80000,26.80000,26.30000,26.45000,371000
11/22/2007,0000,25.70000,26.45000,25.70000,26.25000,388000
11/23/2007,0000,26.35000,26.50000,26.00000,26.05000,418000
11/26/2007,0000,26.20000,26.20000,25.35000,25.45000,1643000
11/27/2007,0000,25.35000,25.35000,24.30000,24.85000,839000
11/28/2007,0000,24.85000,25.15000,24.70000,25.00000,591000
11/29/2007,0000,25.50000,25.55000,25.05000,25.50000,304000
11/30/2007,0000,25.70000,26.40000,25.50000,26.00000,375000
12/03/2007,0000,26.00000,26.60000,26.00000,26.05000,476000
12/04/2007,0000,26.20000,26.30000,25.80000,26.10000,252000
12/05/2007,0000,26.25000,27.90000,26.20000,27.90000,1911000
12/06/2007,0000,28.00000,28.35000,27.30000,27.40000,908000
12/07/2007,0000,27.50000,27.50000,26.75000,26.95000,257000
12/10/2007,0000,26.80000,27.15000,26.70000,26.75000,244000
12/11/2007,0000,26.80000,26.85000,26.55000,26.80000,219000
12/12/2007,0000,26.80000,26.95000,26.40000,26.90000,93000
12/13/2007,0000,27.40000,27.40000,26.05000,26.05000,400000
12/14/2007,0000,26.10000,26.70000,25.20000,25.80000,498000
12/17/2007,0000,25.70000,25.70000,24.90000,25.00000,1189000
12/18/2007,0000,23.50000,24.45000,23.50000,24.00000,1769000
12/19/2007,0000,23.50000,24.45000,23.50000,24.00000,1182000
12/20/2007,0000,24.00000,24.25000,24.00000,24.00000,463000
12/21/2007,0000,23.80000,24.35000,23.80000,24.25000,555000
12/24/2007,0000,24.30000,25.00000,24.05000,25.00000,299000
12/25/2007,0000,24.50000,25.00000,24.50000,24.75000,146000
12/26/2007,0000,25.00000,25.20000,24.70000,25.00000,214000
12/27/2007,0000,24.85000,25.50000,24.85000,25.10000,230000
12/28/2007,0000,25.00000,25.70000,25.00000,25.55000,455000
12/31/2007,0000,25.60000,26.00000,25.25000,25.95000,224000
01/02/2008,0000,25.90000,26.80000,25.90000,26.00000,541000
01/03/2008,0000,25.90000,26.30000,25.80000,26.10000,199000
01/04/2008,0000,25.95000,26.40000,25.80000,26.30000,281000
01/07/2008,0000,26.05000,26.05000,25.60000,25.70000,314000
01/08/2008,0000,25.70000,26.20000,25.70000,25.80000,239000
01/09/2008,0000,25.60000,25.90000,25.60000,25.65000,235000
01/10/2008,0000,25.85000,26.00000,25.75000,25.80000,134000
01/11/2008,0000,26.10000,26.10000,25.80000,25.90000,197000
01/14/2008,0000,26.30000,26.50000,26.10000,26.45000,477000
01/15/2008,0000,26.50000,28.20000,26.45000,28.20000,1740000
01/16/2008,0000,28.50000,28.50000,27.60000,28.20000,3257000
01/17/2008,0000,28.20000,28.60000,27.00000,27.30000,1264000
01/18/2008,0000,26.80000,28.30000,26.40000,27.90000,1211000
01/21/2008,0000,27.90000,28.95000,27.70000,28.40000,3913000
01/22/2008,0000,26.95000,27.50000,26.45000,26.45000,1770000
01/23/2008,0000,27.05000,27.15000,25.00000,25.60000,918000
01/24/2008,0000,25.80000,26.30000,25.20000,25.60000,1166000
01/25/2008,0000,26.20000,26.60000,25.80000,26.55000,881000
01/28/2008,0000,26.85000,27.50000,26.55000,26.80000,1521000
01/29/2008,0000,27.15000,27.15000,26.05000,26.40000,487000
01/30/2008,0000,26.80000,26.80000,26.10000,26.20000,220000
01/31/2008,0000,26.20000,26.35000,25.50000,26.05000,468000
02/01/2008,0000,26.70000,26.95000,26.35000,26.70000,809000
02/12/2008,0000,26.70000,27.60000,26.50000,27.10000,808000
02/13/2008,0000,27.40000,27.50000,26.85000,27.00000,573000
02/14/2008,0000,27.50000,27.50000,27.10000,27.30000,648000
02/15/2008,0000,27.20000,27.40000,26.85000,27.00000,242000
02/18/2008,0000,27.10000,27.45000,27.00000,27.15000,408000
02/19/2008,0000,27.50000,28.10000,27.20000,27.80000,598000
02/20/2008,0000,27.70000,28.30000,27.70000,27.80000,1097000
02/21/2008,0000,27.85000,28.10000,27.70000,27.90000,845000
02/22/2008,0000,27.30000,28.20000,27.30000,28.00000,583000
02/25/2008,0000,28.20000,29.50000,28.15000,29.00000,2220000
02/26/2008,0000,29.55000,29.55000,28.50000,28.70000,1019000
02/27/2008,0000,29.05000,29.20000,28.65000,28.65000,608000
02/29/2008,0000,28.30000,29.45000,28.20000,29.10000,1006000
03/03/2008,0000,28.60000,29.35000,28.60000,29.30000,587000
03/04/2008,0000,29.30000,30.80000,29.10000,30.30000,1842000
03/05/2008,0000,31.50000,31.85000,30.55000,31.00000,4772000
03/06/2008,0000,31.40000,31.40000,30.00000,30.50000,1563000
03/07/2008,0000,30.30000,30.30000,29.20000,30.05000,1001000
03/10/2008,0000,29.70000,30.00000,29.00000,29.00000,666000
03/11/2008,0000,28.60000,29.70000,28.60000,29.35000,438000
03/12/2008,0000,30.00000,30.20000,29.25000,29.35000,758000
03/13/2008,0000,29.40000,29.40000,28.50000,28.50000,330000
03/14/2008,0000,28.65000,28.80000,28.20000,28.30000,518000
03/17/2008,0000,28.00000,28.50000,28.00000,28.00000,272000
03/18/2008,0000,28.20000,28.75000,28.05000,28.75000,597000
03/19/2008,0000,29.00000,29.00000,28.00000,28.00000,755000
03/20/2008,0000,28.00000,28.75000,27.70000,28.50000,1062000
03/21/2008,0000,28.60000,28.75000,28.35000,28.70000,1028000
03/24/2008,0000,30.50000,30.70000,29.50000,30.70000,3383000
03/25/2008,0000,30.70000,31.65000,30.10000,31.65000,3271000
03/26/2008,0000,32.00000,32.20000,31.00000,31.20000,3805000
03/27/2008,0000,31.25000,31.50000,30.95000,31.20000,1462000
03/28/2008,0000,31.60000,31.80000,31.15000,31.15000,939000
03/31/2008,0000,29.25000,30.00000,29.25000,29.55000,1208000
04/01/2008,0000,29.95000,29.95000,29.15000,29.15000,647000
04/02/2008,0000,29.25000,29.40000,29.00000,29.10000,546000
04/03/2008,0000,29.10000,29.10000,28.50000,28.50000,501000
04/07/2008,0000,28.30000,29.70000,28.30000,29.60000,538000
04/08/2008,0000,29.20000,29.85000,28.55000,28.80000,629000
04/09/2008,0000,28.50000,29.40000,28.50000,29.00000,316000
04/10/2008,0000,29.00000,29.50000,28.95000,29.35000,389000
04/11/2008,0000,29.55000,30.00000,29.20000,29.55000,736000
04/14/2008,0000,29.60000,30.50000,29.55000,30.15000,1294000
04/15/2008,0000,30.40000,31.00000,30.00000,30.50000,1098000
04/16/2008,0000,30.80000,30.80000,30.15000,30.35000,1009000
04/17/2008,0000,30.55000,30.60000,29.90000,30.05000,907000
04/18/2008,0000,30.05000,30.70000,30.00000,30.45000,549000
04/21/2008,0000,30.55000,30.55000,29.70000,29.70000,897000
04/22/2008,0000,29.70000,29.70000,29.35000,29.60000,308000
04/23/2008,0000,29.50000,30.30000,29.35000,30.00000,741000
04/24/2008,0000,30.20000,30.20000,29.55000,29.60000,342000
04/25/2008,0000,29.70000,29.85000,29.50000,29.60000,262000
04/28/2008,0000,29.60000,29.70000,29.30000,29.55000,494000
04/29/2008,0000,29.55000,29.65000,29.20000,29.40000,663000
04/30/2008,0000,29.45000,29.60000,29.35000,29.45000,276000
05/02/2008,0000,29.45000,29.55000,29.10000,29.20000,645000
05/05/2008,0000,29.30000,30.40000,29.25000,30.05000,1268000
05/06/2008,0000,30.20000,30.45000,29.85000,30.40000,811000
05/07/2008,0000,30.50000,31.90000,30.00000,31.00000,5996000
05/08/2008,0000,30.80000,30.90000,30.15000,30.15000,1212000
05/09/2008,0000,30.20000,31.00000,30.15000,30.35000,993000
05/12/2008,0000,30.10000,31.60000,30.10000,31.20000,2375000
05/13/2008,0000,32.00000,32.40000,31.30000,31.50000,3177000
05/14/2008,0000,31.60000,31.60000,31.05000,31.10000,1220000
05/15/2008,0000,31.20000,31.65000,31.00000,31.20000,1565000
05/16/2008,0000,31.60000,32.20000,31.50000,32.00000,2005000
05/19/2008,0000,32.30000,34.00000,32.00000,34.00000,5882000
05/20/2008,0000,34.15000,34.15000,32.50000,32.60000,3464000
05/21/2008,0000,32.60000,33.85000,32.60000,33.50000,3224000
05/22/2008,0000,33.60000,34.45000,32.80000,32.80000,3248000
05/23/2008,0000,32.90000,33.30000,31.50000,31.60000,1728000
05/26/2008,0000,32.00000,32.10000,31.00000,31.70000,1180000
05/27/2008,0000,31.95000,33.00000,31.10000,32.55000,1794000
05/28/2008,0000,32.80000,33.65000,31.50000,32.00000,2276000
05/29/2008,0000,32.20000,32.40000,31.20000,31.50000,1418000
05/30/2008,0000,31.50000,31.75000,29.50000,30.00000,1568000
06/02/2008,0000,29.55000,30.10000,29.55000,30.05000,544000
06/03/2008,0000,29.70000,30.50000,29.50000,30.50000,636000
06/04/2008,0000,30.50000,30.50000,29.65000,29.65000,818000
06/05/2008,0000,29.65000,29.95000,29.55000,29.95000,369000
06/06/2008,0000,30.45000,30.45000,29.45000,29.55000,1001000
06/10/2008,0000,28.90000,29.10000,27.60000,27.60000,1597000
06/11/2008,0000,27.60000,28.00000,27.10000,27.10000,1193000
06/12/2008,0000,27.00000,27.20000,26.50000,27.20000,1305000
06/13/2008,0000,27.00000,27.60000,27.00000,27.60000,656000
06/16/2008,0000,27.60000,28.00000,27.55000,27.60000,308000
06/17/2008,0000,27.60000,27.80000,27.40000,27.60000,431000
06/18/2008,0000,27.80000,28.20000,27.70000,28.00000,456000
06/19/2008,0000,27.45000,28.20000,27.30000,28.00000,394000
06/20/2008,0000,27.50000,27.75000,27.40000,27.75000,840000
06/23/2008,0000,27.00000,27.80000,27.00000,27.80000,293000
06/24/2008,0000,27.70000,27.70000,27.25000,27.50000,375000
06/25/2008,0000,27.40000,27.50000,27.00000,27.50000,326000
06/26/2008,0000,27.50000,27.60000,27.30000,27.50000,288000
06/27/2008,0000,26.90000,27.00000,26.00000,26.50000,1043000
06/30/2008,0000,26.50000,26.50000,26.00000,26.00000,490000
07/01/2008,0000,26.50000,26.55000,26.00000,26.05000,602000
07/02/2008,0000,26.05000,26.55000,26.05000,26.05000,609000
07/03/2008,0000,26.05000,26.40000,25.50000,26.25000,981000
07/04/2008,0000,26.50000,26.70000,26.30000,26.50000,363000
07/07/2008,0000,26.50000,26.70000,26.35000,26.70000,349000
07/08/2008,0000,26.70000,26.70000,25.70000,26.00000,1250000
07/09/2008,0000,25.85000,26.00000,24.80000,25.05000,1707000
07/10/2008,0000,24.20000,24.50000,23.35000,24.40000,1441000
07/11/2008,0000,24.20000,25.60000,23.90000,25.60000,396000
07/14/2008,0000,24.70000,25.45000,24.60000,25.10000,834000
07/15/2008,0000,25.10000,25.10000,24.50000,24.65000,369000
07/16/2008,0000,24.10000,24.35000,23.60000,23.60000,493000
07/17/2008,0000,23.90000,24.60000,23.90000,24.50000,789000
07/18/2008,0000,24.50000,24.50000,23.75000,24.00000,841000
07/21/2008,0000,23.80000,24.60000,23.80000,24.50000,683000
07/22/2008,0000,24.50000,24.65000,24.20000,24.35000,440000
07/23/2008,0000,24.50000,25.20000,24.50000,25.05000,847000
07/24/2008,0000,25.05000,25.45000,25.00000,25.15000,899000
07/25/2008,0000,25.00000,25.20000,24.80000,25.15000,469000
07/29/2008,0000,25.15000,25.15000,24.50000,24.75000,1004000
07/30/2008,0000,25.00000,25.45000,25.00000,25.30000,1280000
07/31/2008,0000,23.75000,24.10000,23.50000,23.85000,1339000
08/01/2008,0000,23.80000,23.85000,23.00000,23.85000,379000
08/04/2008,0000,23.50000,23.90000,23.50000,23.80000,199000
08/05/2008,0000,24.00000,24.00000,23.30000,23.30000,320000
08/06/2008,0000,23.50000,23.90000,23.30000,23.60000,272000
08/07/2008,0000,23.50000,23.55000,23.40000,23.50000,116000
08/08/2008,0000,23.50000,23.75000,23.30000,23.55000,184000
08/11/2008,0000,23.70000,24.05000,23.50000,23.85000,146000
08/12/2008,0000,23.85000,23.85000,23.60000,23.65000,169000
08/13/2008,0000,23.40000,23.65000,23.30000,23.60000,284000
08/14/2008,0000,23.60000,23.60000,23.40000,23.55000,272000
08/15/2008,0000,23.60000,23.80000,23.55000,23.55000,110000
08/18/2008,0000,23.80000,23.80000,23.00000,23.10000,88000
08/19/2008,0000,23.00000,23.10000,22.05000,22.55000,382000
08/20/2008,0000,22.50000,22.65000,22.10000,22.50000,426000
08/21/2008,0000,22.50000,22.50000,22.15000,22.15000,262000
08/22/2008,0000,22.50000,22.50000,22.15000,22.20000,184000
08/25/2008,0000,22.20000,22.50000,22.10000,22.15000,535000
08/26/2008,0000,22.05000,22.30000,22.00000,22.10000,202000
08/27/2008,0000,22.20000,22.55000,22.20000,22.50000,143000
08/28/2008,0000,22.80000,23.05000,22.60000,23.00000,240000
08/29/2008,0000,23.50000,23.50000,23.10000,23.30000,169000
09/01/2008,0000,23.30000,23.30000,22.50000,22.95000,95000
09/02/2008,0000,22.70000,22.75000,22.50000,22.55000,108000
09/03/2008,0000,22.55000,22.90000,22.30000,22.55000,350000
09/04/2008,0000,22.55000,22.70000,21.50000,21.90000,472000
09/05/2008,0000,20.90000,21.50000,20.90000,21.50000,459000
09/08/2008,0000,22.00000,22.75000,21.50000,22.25000,372000
09/09/2008,0000,22.40000,22.50000,22.00000,22.25000,422000
09/10/2008,0000,21.80000,22.40000,21.80000,22.25000,122000
09/11/2008,0000,22.00000,22.10000,21.85000,22.00000,423000
09/12/2008,0000,21.80000,22.20000,21.70000,21.85000,302000
09/15/2008,0000,21.85000,21.85000,20.75000,21.10000,343000
09/16/2008,0000,19.65000,20.00000,19.65000,19.65000,752000
09/17/2008,0000,18.40000,19.40000,18.30000,18.30000,1752000
09/18/2008,0000,17.05000,17.10000,17.05000,17.05000,2499000
09/19/2008,0000,17.50000,18.20000,17.15000,17.80000,4213000
09/22/2008,0000,18.20000,18.35000,17.30000,18.15000,320000
09/23/2008,0000,16.90000,18.00000,16.90000,17.80000,1449000
09/24/2008,0000,17.45000,18.70000,17.45000,18.30000,1204000
09/25/2008,0000,18.20000,19.00000,18.20000,18.50000,720000
09/26/2008,0000,18.60000,18.90000,18.00000,18.05000,449000
09/30/2008,0000,16.80000,17.80000,16.80000,17.80000,1270000
10/01/2008,0000,17.90000,18.80000,17.90000,18.50000,1210000
10/02/2008,0000,19.10000,19.10000,18.15000,18.75000,783000
10/03/2008,0000,18.50000,18.80000,17.70000,18.55000,1894000
10/06/2008,0000,18.00000,18.05000,17.40000,17.40000,1194000
10/07/2008,0000,16.80000,18.50000,16.70000,17.70000,803000
10/08/2008,0000,17.05000,17.50000,17.00000,17.50000,1175000
10/09/2008,0000,17.00000,17.60000,16.90000,17.50000,413000
10/13/2008,0000,16.90000,17.10000,16.90000,17.10000,603000
10/14/2008,0000,17.70000,18.00000,17.40000,17.65000,730000
10/15/2008,0000,17.50000,18.20000,17.40000,18.00000,828000
10/16/2008,0000,17.40000,17.70000,17.40000,17.45000,108000
10/17/2008,0000,17.50000,17.90000,17.50000,17.70000,541000
10/20/2008,0000,17.40000,17.75000,17.35000,17.65000,407000
10/21/2008,0000,17.85000,18.05000,17.80000,17.90000,263000
10/22/2008,0000,17.60000,18.10000,17.60000,18.10000,230000
10/23/2008,0000,17.50000,18.00000,17.50000,18.00000,245000
10/24/2008,0000,17.65000,17.95000,17.40000,17.95000,393000
10/27/2008,0000,17.00000,17.90000,17.00000,17.80000,291000
10/28/2008,0000,17.70000,17.80000,17.25000,17.80000,304000
10/29/2008,0000,18.00000,18.15000,17.85000,18.00000,399000
10/30/2008,0000,18.00000,18.50000,17.60000,18.50000,1112000
10/31/2008,0000,18.50000,18.95000,18.20000,18.70000,282000
11/03/2008,0000,18.70000,19.80000,18.50000,19.65000,622000
11/04/2008,0000,19.65000,19.85000,19.05000,19.85000,484000
11/05/2008,0000,19.80000,20.00000,19.35000,19.95000,349000
11/06/2008,0000,19.70000,19.80000,19.30000,19.60000,411000
11/07/2008,0000,19.40000,19.80000,18.95000,19.45000,413000
11/10/2008,0000,19.20000,19.75000,19.00000,19.50000,295000
11/11/2008,0000,19.20000,19.50000,19.15000,19.40000,191000
11/12/2008,0000,19.05000,19.40000,19.05000,19.40000,297000
11/13/2008,0000,19.10000,19.30000,18.70000,19.00000,323000
11/14/2008,0000,19.10000,19.30000,19.05000,19.30000,166000
11/17/2008,0000,19.00000,19.35000,19.00000,19.25000,166000
11/18/2008,0000,19.00000,19.25000,19.00000,19.20000,243000
11/19/2008,0000,20.00000,20.00000,19.15000,19.50000,446000
11/20/2008,0000,19.00000,19.25000,18.95000,19.00000,660000
11/21/2008,0000,18.50000,19.20000,18.50000,19.00000,192000
11/24/2008,0000,19.25000,19.30000,19.00000,19.00000,136000
11/25/2008,0000,19.20000,19.50000,19.20000,19.45000,196000
11/26/2008,0000,19.45000,19.60000,19.20000,19.20000,163000
11/27/2008,0000,19.20000,20.00000,19.20000,19.90000,337000
11/28/2008,0000,19.85000,20.15000,19.85000,20.00000,283000
12/01/2008,0000,20.00000,20.60000,20.00000,20.50000,283000
12/02/2008,0000,20.10000,20.40000,19.90000,19.95000,197000
12/03/2008,0000,20.00000,20.50000,19.80000,20.50000,274000
12/04/2008,0000,20.80000,20.80000,19.95000,20.05000,200000
12/05/2008,0000,20.00000,20.05000,19.70000,20.00000,240000
12/08/2008,0000,20.00000,20.90000,19.75000,20.90000,163000
12/09/2008,0000,21.00000,21.10000,20.55000,20.80000,224000
12/10/2008,0000,20.75000,21.00000,20.55000,20.70000,374000
12/11/2008,0000,20.55000,20.75000,20.55000,20.75000,165000
12/12/2008,0000,20.70000,21.10000,20.60000,20.90000,334000
12/15/2008,0000,20.90000,21.90000,20.90000,21.85000,171000
12/16/2008,0000,21.50000,21.50000,20.50000,21.00000,226000
12/17/2008,0000,21.20000,21.20000,20.70000,20.75000,222000
12/18/2008,0000,20.80000,21.00000,20.75000,21.00000,131000
12/19/2008,0000,21.00000,21.00000,20.50000,20.85000,144000
12/22/2008,0000,21.15000,21.40000,20.10000,20.60000,194000
12/23/2008,0000,20.60000,20.60000,19.80000,20.10000,224000
12/24/2008,0000,19.60000,20.30000,19.55000,20.05000,74000
12/25/2008,0000,20.00000,20.05000,19.90000,20.00000,53000
12/26/2008,0000,20.10000,20.10000,20.00000,20.00000,72000
12/29/2008,0000,20.00000,20.00000,19.00000,19.50000,311000
12/30/2008,0000,19.50000,20.10000,19.50000,19.90000,285000
12/31/2008,0000,20.10000,20.25000,19.50000,20.00000,260000
01/05/2009,0000,20.00000,20.35000,19.95000,20.30000,211000
01/06/2009,0000,20.30000,20.45000,20.00000,20.10000,201000
01/07/2009,0000,20.40000,20.40000,20.00000,20.05000,159000
01/08/2009,0000,19.70000,20.15000,19.70000,20.15000,178000
01/09/2009,0000,20.00000,20.10000,19.85000,20.10000,131000
01/12/2009,0000,20.00000,20.25000,19.95000,20.05000,271000
01/13/2009,0000,20.00000,20.25000,20.00000,20.25000,125000
01/14/2009,0000,20.15000,20.15000,19.90000,20.00000,334000
01/15/2009,0000,19.50000,20.10000,19.50000,20.00000,278000
01/16/2009,0000,20.00000,20.00000,19.70000,19.80000,161000
01/19/2009,0000,20.10000,20.15000,19.90000,19.90000,379000
01/20/2009,0000,19.90000,19.95000,19.75000,19.85000,84000
01/21/2009,0000,19.75000,20.05000,19.75000,20.00000,180000
02/02/2009,0000,20.30000,20.30000,19.90000,19.90000,64000
02/03/2009,0000,19.90000,20.50000,19.90000,20.30000,1201000
02/04/2009,0000,20.55000,20.55000,20.10000,20.30000,53000
02/05/2009,0000,20.20000,20.20000,20.00000,20.00000,70000
02/06/2009,0000,20.00000,20.10000,19.90000,20.00000,107000
02/09/2009,0000,20.05000,20.05000,19.40000,19.40000,418000
02/10/2009,0000,19.40000,19.70000,19.40000,19.65000,65000
02/11/2009,0000,19.60000,19.80000,19.60000,19.65000,39000
02/12/2009,0000,20.00000,20.00000,19.65000,19.70000,158000
02/13/2009,0000,20.00000,20.00000,19.75000,19.85000,141000
02/16/2009,0000,20.00000,20.00000,19.75000,19.95000,135000
02/17/2009,0000,19.65000,20.00000,19.65000,20.00000,131000
02/18/2009,0000,19.80000,20.10000,19.65000,20.00000,174000
02/19/2009,0000,19.70000,19.95000,19.40000,19.95000,94000
02/20/2009,0000,19.90000,19.95000,19.90000,19.95000,45000
02/23/2009,0000,19.75000,20.05000,19.75000,20.00000,92000
02/24/2009,0000,19.80000,20.00000,19.75000,20.00000,109000
02/25/2009,0000,20.00000,20.00000,19.90000,19.90000,38000
02/26/2009,0000,20.00000,20.00000,19.80000,19.90000,153000
02/27/2009,0000,19.90000,20.00000,19.75000,19.85000,117000
03/02/2009,0000,19.90000,19.90000,19.70000,19.85000,84000
03/03/2009,0000,19.70000,20.00000,19.70000,20.00000,82000
03/04/2009,0000,19.70000,20.10000,19.70000,20.10000,112000
03/05/2009,0000,19.90000,20.05000,19.75000,20.00000,161000
03/06/2009,0000,19.95000,20.00000,19.75000,20.00000,143000
03/09/2009,0000,19.90000,20.00000,19.90000,19.90000,85000
03/10/2009,0000,19.90000,20.10000,19.80000,20.10000,175000
03/11/2009,0000,20.20000,20.30000,20.00000,20.00000,359000
03/12/2009,0000,20.00000,20.00000,19.90000,20.00000,150000
03/13/2009,0000,20.20000,20.50000,19.90000,20.50000,257000
03/16/2009,0000,20.70000,20.95000,20.50000,20.65000,202000
03/17/2009,0000,20.55000,21.00000,20.50000,20.50000,425000
03/18/2009,0000,20.65000,21.00000,20.65000,20.95000,1030000
03/19/2009,0000,21.05000,22.40000,21.05000,22.30000,1092000
03/20/2009,0000,22.50000,23.70000,22.20000,23.20000,791000
03/23/2009,0000,23.60000,24.70000,23.60000,24.30000,1563000
03/24/2009,0000,24.30000,25.10000,24.30000,25.00000,1542000
03/25/2009,0000,25.00000,25.70000,24.30000,25.70000,1362000
03/26/2009,0000,25.70000,26.00000,25.25000,25.70000,1886000
03/27/2009,0000,25.45000,26.10000,25.45000,25.90000,990000
03/30/2009,0000,25.65000,25.90000,25.30000,25.70000,689000
03/31/2009,0000,25.40000,25.90000,25.35000,25.50000,604000
04/01/2009,0000,25.55000,26.20000,25.55000,26.05000,793000
04/02/2009,0000,26.10000,26.30000,25.90000,25.95000,1523000
04/03/2009,0000,26.00000,26.00000,25.90000,26.00000,1300000
04/06/2009,0000,26.05000,26.05000,25.75000,26.05000,954000
04/07/2009,0000,26.05000,26.05000,25.90000,26.00000,1050000
04/08/2009,0000,26.00000,26.00000,25.60000,25.95000,329000
04/09/2009,0000,25.95000,26.00000,25.75000,26.00000,183000
04/10/2009,0000,26.20000,26.30000,25.80000,26.30000,681000
04/13/2009,0000,26.20000,27.50000,26.10000,27.40000,510000
04/14/2009,0000,27.40000,27.60000,27.05000,27.55000,750000
04/15/2009,0000,27.20000,27.50000,26.90000,27.35000,876000
04/16/2009,0000,27.60000,27.60000,26.40000,26.40000,317000
04/17/2009,0000,25.90000,26.40000,25.00000,25.00000,357000
04/20/2009,0000,25.00000,25.35000,24.85000,24.95000,145000
04/21/2009,0000,24.85000,25.50000,24.30000,25.25000,206000
04/22/2009,0000,25.20000,25.20000,24.60000,24.95000,133000
04/23/2009,0000,24.50000,24.60000,24.35000,24.60000,177000
04/24/2009,0000,24.60000,24.90000,24.40000,24.60000,210000
04/27/2009,0000,24.35000,24.60000,24.35000,24.60000,122000
04/28/2009,0000,24.60000,24.80000,24.25000,24.30000,96000
04/29/2009,0000,24.30000,24.30000,23.80000,24.15000,178000
04/30/2009,0000,25.40000,25.75000,24.60000,25.70000,311000
05/04/2009,0000,26.40000,26.85000,25.75000,26.00000,219000
05/05/2009,0000,26.10000,26.50000,25.20000,25.50000,187000
05/06/2009,0000,25.45000,25.65000,25.20000,25.30000,183000
05/07/2009,0000,25.60000,25.60000,24.80000,25.30000,405000
05/08/2009,0000,25.10000,25.30000,24.80000,25.15000,161000
05/11/2009,0000,25.15000,26.90000,24.85000,26.90000,440000
05/12/2009,0000,26.70000,26.70000,25.90000,26.15000,194000
05/13/2009,0000,26.00000,26.20000,25.50000,25.55000,139000
05/14/2009,0000,25.30000,25.40000,25.00000,25.15000,200000
05/15/2009,0000,25.45000,25.70000,25.00000,25.50000,223000
05/18/2009,0000,25.50000,26.00000,25.25000,25.50000,173000
05/19/2009,0000,25.80000,25.95000,25.40000,25.70000,304000
05/20/2009,0000,25.55000,25.95000,25.40000,25.40000,263000
05/21/2009,0000,25.55000,25.55000,25.00000,25.25000,371000
05/22/2009,0000,25.00000,25.50000,24.90000,25.45000,261000
05/25/2009,0000,25.40000,25.60000,25.20000,25.50000,271000
05/26/2009,0000,25.50000,26.20000,25.15000,25.15000,224000
05/27/2009,0000,25.25000,25.70000,25.15000,25.50000,227000
06/01/2009,0000,25.80000,26.80000,25.80000,26.60000,492000
06/02/2009,0000,26.70000,26.90000,25.90000,25.90000,508000
06/03/2009,0000,25.70000,26.50000,25.70000,26.50000,426000
06/04/2009,0000,26.50000,26.50000,25.90000,25.95000,160000
06/05/2009,0000,26.05000,26.40000,25.95000,26.10000,169000
06/08/2009,0000,26.40000,26.70000,25.85000,26.10000,822000
06/09/2009,0000,26.30000,26.30000,25.60000,25.95000,327000
06/10/2009,0000,26.00000,26.10000,25.60000,25.95000,301000
06/11/2009,0000,25.95000,26.10000,25.60000,26.00000,269000
06/12/2009,0000,26.30000,26.30000,25.60000,26.00000,358000
06/15/2009,0000,26.00000,26.00000,25.50000,25.90000,138000
06/16/2009,0000,25.90000,26.45000,25.90000,26.45000,525000
06/17/2009,0000,26.65000,26.65000,26.00000,26.00000,669000
06/18/2009,0000,25.90000,26.00000,25.40000,25.90000,263000
06/19/2009,0000,25.70000,25.90000,25.55000,25.90000,400000
06/22/2009,0000,25.90000,25.90000,25.60000,25.75000,138000
06/23/2009,0000,25.80000,25.80000,25.30000,25.30000,158000
06/24/2009,0000,25.30000,25.95000,25.25000,25.35000,366000
06/25/2009,0000,25.55000,25.75000,25.50000,25.75000,149000
06/26/2009,0000,25.75000,25.90000,25.70000,25.80000,80000
06/29/2009,0000,25.80000,25.80000,25.60000,25.60000,69000
06/30/2009,0000,25.80000,25.80000,25.45000,25.75000,57000
07/01/2009,0000,25.90000,25.95000,25.70000,25.90000,189000
07/02/2009,0000,25.90000,26.50000,25.80000,26.50000,184000
07/03/2009,0000,26.45000,26.45000,26.15000,26.20000,115000
07/06/2009,0000,26.10000,26.45000,26.10000,26.15000,116000
07/07/2009,0000,26.20000,26.30000,25.95000,25.95000,146000
07/08/2009,0000,25.95000,25.95000,25.80000,25.90000,163000
07/09/2009,0000,25.90000,26.10000,25.90000,26.05000,155000
07/10/2009,0000,26.45000,26.45000,26.00000,26.15000,198000
07/13/2009,0000,26.20000,27.00000,26.00000,26.10000,889000
07/14/2009,0000,26.15000,26.25000,26.10000,26.20000,221000
07/15/2009,0000,26.20000,26.55000,26.15000,26.40000,351000
07/16/2009,0000,26.40000,26.40000,26.15000,26.20000,350000
07/17/2009,0000,26.35000,26.35000,26.15000,26.20000,318000
07/20/2009,0000,26.20000,26.85000,26.20000,26.60000,660000
07/21/2009,0000,26.45000,26.70000,26.45000,26.55000,699000
07/22/2009,0000,26.45000,26.60000,26.45000,26.60000,1147000
07/23/2009,0000,25.40000,25.40000,25.10000,25.35000,509000
07/24/2009,0000,25.45000,25.55000,25.25000,25.25000,167000
07/27/2009,0000,25.25000,25.50000,25.25000,25.50000,97000
07/28/2009,0000,25.40000,25.50000,25.30000,25.45000,96000
07/29/2009,0000,25.30000,25.45000,25.30000,25.30000,83000
07/30/2009,0000,25.30000,25.30000,25.15000,25.25000,107000
07/31/2009,0000,25.30000,25.45000,25.20000,25.45000,176000
08/03/2009,0000,25.45000,25.90000,25.10000,25.70000,678000
08/04/2009,0000,25.90000,26.20000,25.40000,25.50000,500000
08/05/2009,0000,25.50000,25.90000,25.25000,25.30000,231000
08/06/2009,0000,25.55000,25.80000,25.30000,25.50000,112000
08/10/2009,0000,25.50000,25.50000,25.20000,25.40000,77000
08/11/2009,0000,25.65000,25.65000,25.15000,25.30000,281000
08/12/2009,0000,25.30000,25.35000,25.20000,25.35000,75000
08/13/2009,0000,25.35000,25.45000,25.25000,25.45000,128000
08/14/2009,0000,25.45000,25.50000,25.30000,25.45000,113000
08/17/2009,0000,25.45000,25.45000,25.20000,25.35000,71000
08/18/2009,0000,25.05000,25.35000,24.80000,25.00000,296000
08/19/2009,0000,25.35000,25.50000,25.35000,25.50000,298000
08/20/2009,0000,25.50000,25.50000,25.25000,25.40000,145000
08/21/2009,0000,25.30000,25.70000,25.30000,25.45000,328000
08/24/2009,0000,25.50000,26.10000,25.45000,26.10000,526000
08/25/2009,0000,26.10000,26.90000,26.00000,26.80000,691000
08/26/2009,0000,27.40000,27.80000,27.30000,27.60000,1761000
08/27/2009,0000,27.90000,27.90000,27.00000,27.05000,590000
08/28/2009,0000,27.90000,27.90000,26.90000,27.15000,567000
08/31/2009,0000,27.20000,27.90000,27.15000,27.90000,444000
09/01/2009,0000,27.10000,28.90000,27.10000,28.10000,914000
09/02/2009,0000,28.50000,29.50000,27.80000,29.35000,1094000
09/03/2009,0000,29.65000,31.00000,29.65000,30.80000,1989000
09/04/2009,0000,30.90000,30.95000,30.20000,30.20000,891000
09/07/2009,0000,30.50000,30.80000,30.50000,30.60000,784000
09/08/2009,0000,30.90000,31.00000,30.55000,30.60000,739000
09/09/2009,0000,30.60000,30.80000,30.40000,30.70000,526000
09/10/2009,0000,30.50000,32.40000,30.50000,31.55000,1535000
09/11/2009,0000,31.20000,31.85000,30.80000,31.05000,823000
09/14/2009,0000,31.05000,31.30000,30.30000,30.50000,835000
09/15/2009,0000,30.50000,30.85000,30.50000,30.85000,283000
09/16/2009,0000,31.00000,31.00000,30.50000,30.50000,505000
09/17/2009,0000,30.85000,30.90000,30.60000,30.75000,439000
09/18/2009,0000,30.90000,31.20000,30.80000,31.00000,501000
09/21/2009,0000,31.10000,31.35000,31.00000,31.00000,515000
09/22/2009,0000,31.00000,31.20000,30.70000,30.95000,185000
09/23/2009,0000,31.00000,32.15000,31.00000,31.25000,1687000
09/24/2009,0000,31.25000,31.40000,30.85000,30.90000,502000
09/25/2009,0000,30.90000,31.50000,30.85000,31.30000,375000
09/28/2009,0000,31.30000,31.45000,31.00000,31.30000,265000
09/29/2009,0000,31.40000,31.50000,31.15000,31.15000,265000
09/30/2009,0000,31.40000,31.45000,31.05000,31.25000,243000
10/01/2009,0000,31.10000,31.30000,31.00000,31.25000,322000
10/02/2009,0000,31.00000,31.20000,31.00000,31.10000,223000
10/05/2009,0000,31.10000,31.15000,31.05000,31.05000,263000
10/06/2009,0000,31.15000,31.30000,31.00000,31.05000,315000
10/07/2009,0000,31.15000,31.30000,31.05000,31.30000,307000
10/08/2009,0000,31.50000,32.80000,31.10000,32.00000,1052000
10/09/2009,0000,32.85000,34.20000,32.75000,34.20000,3032000
10/12/2009,0000,34.60000,35.20000,34.60000,35.15000,1897000
10/13/2009,0000,35.50000,36.70000,35.05000,36.70000,1421000
10/14/2009,0000,37.00000,37.80000,36.60000,37.30000,1799000
10/15/2009,0000,37.40000,37.50000,35.85000,36.20000,1575000
10/16/2009,0000,36.30000,37.10000,36.30000,36.35000,1112000
10/19/2009,0000,36.40000,37.00000,36.00000,36.35000,733000
10/20/2009,0000,37.00000,37.00000,36.10000,36.10000,611000
10/21/2009,0000,36.00000,36.10000,34.70000,35.30000,988000
10/22/2009,0000,35.00000,35.00000,33.00000,33.95000,1668000
10/23/2009,0000,34.00000,34.50000,33.80000,34.40000,634000
10/26/2009,0000,34.40000,35.50000,34.20000,35.00000,499000
10/27/2009,0000,34.40000,34.90000,34.35000,34.70000,320000
10/28/2009,0000,34.50000,34.60000,34.30000,34.55000,429000
10/29/2009,0000,34.00000,34.00000,33.00000,33.80000,951000
10/30/2009,0000,34.05000,34.10000,33.50000,33.90000,390000
11/02/2009,0000,33.50000,33.85000,33.00000,33.85000,202000
11/03/2009,0000,33.35000,34.25000,33.35000,34.00000,211000
11/04/2009,0000,34.00000,34.45000,33.75000,34.00000,237000
11/05/2009,0000,34.05000,34.10000,33.80000,33.90000,204000
11/06/2009,0000,34.10000,34.10000,33.65000,34.00000,368000
11/09/2009,0000,34.05000,34.20000,33.80000,33.80000,112000
11/10/2009,0000,34.00000,34.20000,33.80000,34.00000,251000
11/11/2009,0000,34.40000,34.40000,33.90000,34.20000,167000
11/12/2009,0000,34.20000,34.30000,33.90000,34.00000,127000
11/13/2009,0000,34.00000,34.80000,33.90000,34.80000,352000
11/16/2009,0000,35.40000,36.55000,35.00000,36.35000,1054000
11/17/2009,0000,36.40000,37.00000,35.60000,36.00000,986000
11/18/2009,0000,36.00000,36.25000,35.80000,36.25000,455000
11/19/2009,0000,36.70000,36.70000,36.00000,36.20000,259000
11/20/2009,0000,36.30000,36.70000,36.30000,36.30000,411000
11/23/2009,0000,36.30000,36.75000,36.30000,36.65000,455000
11/24/2009,0000,36.75000,36.75000,36.40000,36.40000,260000
11/25/2009,0000,36.40000,36.60000,36.30000,36.40000,463000
11/26/2009,0000,36.50000,36.60000,36.40000,36.40000,440000
11/27/2009,0000,36.30000,36.40000,35.00000,35.00000,677000
11/30/2009,0000,34.80000,36.00000,34.80000,35.60000,245000
12/01/2009,0000,35.85000,36.20000,35.55000,36.20000,274000
12/02/2009,0000,36.20000,36.50000,35.40000,35.90000,390000
12/03/2009,0000,35.90000,35.90000,35.20000,35.30000,325000
12/04/2009,0000,35.30000,35.35000,35.00000,35.30000,298000
12/07/2009,0000,36.00000,36.00000,35.45000,36.00000,434000
12/08/2009,0000,36.50000,37.40000,36.30000,36.75000,1065000
12/09/2009,0000,37.00000,37.00000,36.10000,36.35000,321000
12/11/2009,0000,36.00000,36.20000,35.80000,35.80000,214000
12/14/2009,0000,35.80000,36.00000,35.60000,35.60000,186000
12/15/2009,0000,35.60000,35.85000,35.50000,35.85000,209000
12/16/2009,0000,35.70000,35.85000,35.60000,35.85000,235000
12/17/2009,0000,35.85000,36.10000,35.70000,35.80000,381000
12/18/2009,0000,38.30000,38.30000,37.30000,37.80000,3290000
12/21/2009,0000,37.05000,38.10000,36.95000,38.00000,1869000
12/22/2009,0000,38.20000,38.75000,38.20000,38.70000,1631000
12/23/2009,0000,39.00000,40.30000,39.00000,39.75000,1464000
12/25/2009,0000,39.50000,39.50000,38.65000,38.85000,1994000
04/02/2007,0000,30.00000,30.40000,28.50000,28.80000,6488000
04/03/2007,0000,28.80000,28.80000,27.60000,27.95000,3793000
04/04/2007,0000,28.00000,28.15000,27.80000,27.85000,757000
04/09/2007,0000,28.00000,28.30000,27.75000,27.75000,1686000
04/10/2007,0000,27.80000,27.95000,27.00000,27.40000,4186000
04/11/2007,0000,27.40000,28.00000,27.20000,27.50000,6294000
04/12/2007,0000,27.65000,28.55000,27.50000,28.50000,3653000
04/13/2007,0000,29.50000,29.60000,28.55000,28.95000,4181000
04/16/2007,0000,29.20000,29.20000,28.50000,28.70000,846000
04/17/2007,0000,28.70000,29.65000,28.15000,28.15000,1544000
04/18/2007,0000,28.20000,28.50000,28.10000,28.30000,195000
04/19/2007,0000,28.30000,28.40000,28.05000,28.20000,385000
04/20/2007,0000,28.10000,28.15000,27.80000,27.85000,397000
04/23/2007,0000,27.85000,28.00000,27.45000,27.55000,1980000
04/24/2007,0000,27.75000,27.90000,27.30000,27.30000,1398000
04/25/2007,0000,27.30000,28.35000,27.30000,28.35000,11255000
04/26/2007,0000,28.50000,29.10000,28.10000,28.20000,7643000
04/27/2007,0000,28.20000,28.45000,27.85000,28.20000,2318000
04/30/2007,0000,28.25000,28.35000,27.60000,27.90000,775000
05/02/2007,0000,27.90000,28.00000,27.65000,28.00000,206000
05/03/2007,0000,28.00000,28.00000,27.50000,27.60000,515000
05/04/2007,0000,27.60000,28.10000,27.60000,28.10000,494000
05/07/2007,0000,28.50000,28.75000,28.10000,28.60000,3576000
05/08/2007,0000,29.00000,29.10000,28.50000,28.55000,1153000
05/09/2007,0000,28.60000,28.80000,28.45000,28.65000,1417000
05/10/2007,0000,28.90000,29.50000,28.65000,28.70000,7080000
05/11/2007,0000,28.50000,28.55000,28.30000,28.50000,405000
05/14/2007,0000,28.60000,29.10000,28.35000,28.45000,5913000
05/15/2007,0000,28.20000,28.60000,28.20000,28.50000,532000
05/16/2007,0000,28.50000,29.45000,28.50000,29.20000,8361000
05/17/2007,0000,29.10000,29.60000,29.00000,29.20000,1841000
05/18/2007,0000,29.00000,29.20000,28.75000,28.85000,2870000
05/21/2007,0000,28.85000,29.00000,28.50000,28.90000,685000
05/22/2007,0000,28.90000,28.90000,28.55000,28.65000,420000
05/23/2007,0000,28.70000,29.30000,28.65000,28.70000,2383000
05/24/2007,0000,28.60000,29.20000,28.55000,28.85000,4038000
05/25/2007,0000,28.80000,28.95000,28.60000,28.95000,251000
05/28/2007,0000,28.95000,28.95000,28.60000,28.70000,371000
05/29/2007,0000,28.75000,28.90000,28.60000,28.60000,161000
05/30/2007,0000,28.60000,29.00000,28.60000,28.65000,268000
05/31/2007,0000,28.70000,28.90000,28.60000,28.65000,159000
06/01/2007,0000,28.95000,28.95000,28.65000,28.70000,180000
06/04/2007,0000,28.65000,28.90000,28.55000,28.55000,677000
06/05/2007,0000,28.60000,28.80000,28.60000,28.60000,326000
06/06/2007,0000,28.65000,29.10000,28.65000,29.00000,1241000
06/07/2007,0000,29.00000,29.30000,28.80000,28.90000,2521000
06/08/2007,0000,28.90000,28.90000,28.75000,28.75000,398000
06/11/2007,0000,28.85000,29.10000,28.50000,28.75000,1158000
06/12/2007,0000,28.95000,29.05000,28.70000,28.90000,2532000
06/13/2007,0000,29.00000,29.00000,28.70000,28.70000,660000
06/14/2007,0000,28.70000,28.75000,28.60000,28.70000,758000
06/15/2007,0000,28.70000,28.85000,28.60000,28.70000,1322000
06/20/2007,0000,28.80000,29.00000,28.70000,28.80000,1001000
06/21/2007,0000,28.85000,29.50000,28.85000,29.20000,2274000
06/22/2007,0000,29.30000,29.30000,28.90000,29.00000,1266000
06/25/2007,0000,29.00000,29.80000,29.00000,29.65000,7981000
06/26/2007,0000,29.75000,30.80000,29.65000,29.80000,5501000
06/27/2007,0000,30.00000,30.40000,29.80000,29.80000,1543000
06/28/2007,0000,30.00000,30.40000,29.80000,30.00000,3337000
06/29/2007,0000,30.20000,31.00000,30.00000,31.00000,5761000
07/02/2007,0000,31.50000,31.60000,30.50000,31.20000,4079000
07/03/2007,0000,31.30000,32.60000,31.20000,31.90000,2701000
07/04/2007,0000,33.15000,34.10000,33.00000,34.10000,8107000
07/05/2007,0000,35.80000,36.45000,34.90000,35.75000,11829000
07/06/2007,0000,36.05000,38.20000,35.90000,36.90000,12776000
07/09/2007,0000,37.00000,37.50000,35.90000,37.00000,5995000
07/10/2007,0000,37.60000,38.20000,36.60000,37.95000,5746000
07/11/2007,0000,38.20000,38.90000,37.50000,38.45000,7545000
07/12/2007,0000,38.85000,40.80000,38.70000,40.35000,9676000
07/13/2007,0000,40.35000,40.80000,38.80000,39.30000,7086000
07/16/2007,0000,40.40000,41.50000,39.10000,39.30000,18192000
07/17/2007,0000,39.90000,39.90000,38.20000,39.55000,10660000
07/18/2007,0000,40.00000,41.70000,39.70000,40.95000,28394000
07/19/2007,0000,40.95000,41.55000,40.10000,40.25000,15154000
07/20/2007,0000,40.50000,40.70000,38.40000,39.75000,11655000
07/23/2007,0000,42.50000,42.50000,40.85000,40.85000,19802000
07/24/2007,0000,40.85000,41.05000,39.30000,39.45000,10990000
07/25/2007,0000,39.45000,39.80000,38.70000,39.50000,6214000
07/26/2007,0000,39.60000,40.10000,38.70000,38.70000,4463000
07/27/2007,0000,37.80000,37.95000,36.60000,36.70000,4424000
07/30/2007,0000,36.35000,37.65000,36.35000,36.90000,1717000
07/31/2007,0000,37.50000,38.20000,37.20000,38.00000,1991000
08/01/2007,0000,38.00000,38.50000,36.80000,37.10000,6015000
08/02/2007,0000,35.70000,37.45000,35.30000,36.00000,16990000
08/03/2007,0000,36.80000,37.00000,36.05000,37.00000,3144000
08/06/2007,0000,36.70000,36.70000,36.10000,36.20000,1150000
08/07/2007,0000,36.40000,36.70000,35.45000,35.55000,2304000
08/08/2007,0000,35.65000,36.40000,35.00000,35.85000,8047000
08/09/2007,0000,36.50000,36.50000,35.10000,35.35000,2209000
08/10/2007,0000,33.80000,34.80000,33.80000,34.00000,2038000
08/13/2007,0000,33.90000,34.10000,32.10000,32.35000,2629000
08/14/2007,0000,32.20000,32.25000,31.30000,31.50000,2221000
08/15/2007,0000,31.15000,32.35000,30.80000,31.70000,9470000
08/16/2007,0000,31.00000,31.50000,29.50000,29.50000,2591000
08/17/2007,0000,28.80000,29.95000,27.55000,28.35000,3430000
08/20/2007,0000,30.10000,30.10000,28.90000,29.65000,1686000
08/21/2007,0000,29.50000,30.00000,29.30000,29.40000,1850000
08/22/2007,0000,29.40000,29.80000,28.80000,29.25000,2945000
08/23/2007,0000,29.40000,30.45000,29.25000,29.45000,5216000
08/24/2007,0000,29.45000,29.60000,29.20000,29.25000,854000
08/27/2007,0000,29.50000,29.60000,29.35000,29.40000,1031000
08/28/2007,0000,29.40000,29.60000,29.00000,29.00000,1806000
08/29/2007,0000,29.00000,30.00000,28.80000,30.00000,2642000
08/30/2007,0000,30.40000,30.40000,29.85000,30.00000,1434000
08/31/2007,0000,30.00000,30.20000,29.55000,30.05000,1821000
09/03/2007,0000,30.10000,31.10000,30.00000,30.50000,1540000
09/04/2007,0000,30.90000,30.90000,30.15000,30.20000,864000
09/05/2007,0000,30.60000,30.80000,30.30000,30.60000,778000
09/06/2007,0000,30.10000,30.55000,30.10000,30.50000,556000
09/07/2007,0000,30.50000,30.65000,30.15000,30.45000,620000
09/10/2007,0000,30.30000,30.45000,30.00000,30.40000,310000
09/11/2007,0000,30.40000,30.60000,30.10000,30.50000,718000
09/12/2007,0000,30.60000,32.60000,30.40000,32.60000,6407000
09/13/2007,0000,32.65000,34.85000,32.10000,34.20000,12774000
09/14/2007,0000,35.00000,35.60000,34.60000,35.35000,10941000
09/17/2007,0000,36.00000,36.00000,34.80000,35.30000,8126000
09/19/2007,0000,35.50000,35.55000,32.85000,33.00000,7538000
09/20/2007,0000,33.05000,33.90000,32.60000,33.30000,3210000
09/21/2007,0000,33.60000,34.40000,33.20000,33.30000,9474000
09/26/2007,0000,33.30000,33.80000,33.10000,33.80000,2173000
09/27/2007,0000,34.00000,34.75000,33.90000,34.25000,3050000
09/28/2007,0000,34.05000,34.25000,33.70000,33.75000,2359000
10/01/2007,0000,34.50000,34.60000,34.05000,34.30000,1957000
10/02/2007,0000,34.40000,34.65000,34.00000,34.00000,2232000
10/03/2007,0000,34.00000,34.40000,33.00000,33.05000,2535000
10/04/2007,0000,33.00000,33.50000,32.75000,32.75000,1336000
10/05/2007,0000,32.50000,33.00000,32.50000,32.50000,743000
10/08/2007,0000,32.60000,32.80000,31.80000,32.00000,941000
10/09/2007,0000,31.90000,31.90000,31.05000,31.20000,856000
10/11/2007,0000,31.20000,31.60000,31.20000,31.30000,307000
10/12/2007,0000,31.30000,31.85000,31.30000,31.70000,478000
10/15/2007,0000,31.80000,31.90000,31.05000,31.10000,467000
10/16/2007,0000,31.10000,32.30000,30.50000,31.80000,994000
10/17/2007,0000,31.80000,32.10000,31.50000,31.95000,587000
10/18/2007,0000,32.10000,32.10000,31.30000,31.30000,815000
10/19/2007,0000,31.70000,31.80000,31.20000,31.45000,482000
10/22/2007,0000,30.50000,31.20000,30.25000,30.50000,755000
10/23/2007,0000,30.60000,31.45000,30.60000,30.90000,436000
10/24/2007,0000,31.20000,31.20000,30.40000,30.40000,381000
10/25/2007,0000,30.60000,30.70000,30.10000,30.30000,488000
10/26/2007,0000,30.35000,30.95000,30.35000,30.85000,415000
10/29/2007,0000,31.30000,32.00000,30.90000,31.30000,936000
10/30/2007,0000,31.50000,31.50000,30.60000,31.00000,976000
10/31/2007,0000,31.00000,31.00000,30.50000,30.55000,344000
11/01/2007,0000,30.65000,30.95000,30.20000,30.25000,556000
11/02/2007,0000,30.20000,30.65000,29.85000,30.50000,571000
11/05/2007,0000,30.50000,30.50000,29.60000,30.00000,399000
11/06/2007,0000,30.30000,30.30000,29.65000,29.65000,434000
11/07/2007,0000,29.65000,30.00000,29.00000,29.10000,732000
11/08/2007,0000,28.60000,28.65000,27.10000,27.10000,1653000
11/09/2007,0000,26.00000,27.00000,25.70000,26.95000,2219000
11/12/2007,0000,25.30000,26.40000,25.30000,26.00000,1564000
11/13/2007,0000,25.55000,26.25000,25.55000,26.10000,701000
11/14/2007,0000,26.15000,26.85000,26.10000,26.50000,673000
11/15/2007,0000,26.50000,27.25000,26.50000,26.65000,600000
11/16/2007,0000,26.10000,26.60000,26.10000,26.50000,262000
11/19/2007,0000,26.20000,26.60000,26.20000,26.40000,320000
11/20/2007,0000,26.30000,26.80000,26.00000,26.80000,379000
11/21/2007,0000,26.80000,26.80000,26.30000,26.45000,371000
11/22/2007,0000,25.70000,26.45000,25.70000,26.25000,388000
11/23/2007,0000,26.35000,26.50000,26.00000,26.05000,418000
11/26/2007,0000,26.20000,26.20000,25.35000,25.45000,1643000
11/27/2007,0000,25.35000,25.35000,24.30000,24.85000,839000
11/28/2007,0000,24.85000,25.15000,24.70000,25.00000,591000
11/29/2007,0000,25.50000,25.55000,25.05000,25.50000,304000
11/30/2007,0000,25.70000,26.40000,25.50000,26.00000,375000
12/03/2007,0000,26.00000,26.60000,26.00000,26.05000,476000
12/04/2007,0000,26.20000,26.30000,25.80000,26.10000,252000
12/05/2007,0000,26.25000,27.90000,26.20000,27.90000,1911000
12/06/2007,0000,28.00000,28.35000,27.30000,27.40000,908000
12/07/2007,0000,27.50000,27.50000,26.75000,26.95000,257000
12/10/2007,0000,26.80000,27.15000,26.70000,26.75000,244000
12/11/2007,0000,26.80000,26.85000,26.55000,26.80000,219000
12/12/2007,0000,26.80000,26.95000,26.40000,26.90000,93000
12/13/2007,0000,27.40000,27.40000,26.05000,26.05000,400000
12/14/2007,0000,26.10000,26.70000,25.20000,25.80000,498000
12/17/2007,0000,25.70000,25.70000,24.90000,25.00000,1189000
12/18/2007,0000,23.50000,24.45000,23.50000,24.00000,1769000
12/19/2007,0000,23.50000,24.45000,23.50000,24.00000,1182000
12/20/2007,0000,24.00000,24.25000,24.00000,24.00000,463000
12/21/2007,0000,23.80000,24.35000,23.80000,24.25000,555000
12/24/2007,0000,24.30000,25.00000,24.05000,25.00000,299000
12/25/2007,0000,24.50000,25.00000,24.50000,24.75000,146000
12/26/2007,0000,25.00000,25.20000,24.70000,25.00000,214000
12/27/2007,0000,24.85000,25.50000,24.85000,25.10000,230000
12/28/2007,0000,25.00000,25.70000,25.00000,25.55000,455000
12/31/2007,0000,25.60000,26.00000,25.25000,25.95000,224000
01/02/2008,0000,25.90000,26.80000,25.90000,26.00000,541000
01/03/2008,0000,25.90000,26.30000,25.80000,26.10000,199000
01/04/2008,0000,25.95000,26.40000,25.80000,26.30000,281000
01/07/2008,0000,26.05000,26.05000,25.60000,25.70000,314000
01/08/2008,0000,25.70000,26.20000,25.70000,25.80000,239000
01/09/2008,0000,25.60000,25.90000,25.60000,25.65000,235000
01/10/2008,0000,25.85000,26.00000,25.75000,25.80000,134000
01/11/2008,0000,26.10000,26.10000,25.80000,25.90000,197000
01/14/2008,0000,26.30000,26.50000,26.10000,26.45000,477000
01/15/2008,0000,26.50000,28.20000,26.45000,28.20000,1740000
01/16/2008,0000,28.50000,28.50000,27.60000,28.20000,3257000
01/17/2008,0000,28.20000,28.60000,27.00000,27.30000,1264000
01/18/2008,0000,26.80000,28.30000,26.40000,27.90000,1211000
01/21/2008,0000,27.90000,28.95000,27.70000,28.40000,3913000
01/22/2008,0000,26.95000,27.50000,26.45000,26.45000,1770000
01/23/2008,0000,27.05000,27.15000,25.00000,25.60000,918000
01/24/2008,0000,25.80000,26.30000,25.20000,25.60000,1166000
01/25/2008,0000,26.20000,26.60000,25.80000,26.55000,881000
01/28/2008,0000,26.85000,27.50000,26.55000,26.80000,1521000
01/29/2008,0000,27.15000,27.15000,26.05000,26.40000,487000
01/30/2008,0000,26.80000,26.80000,26.10000,26.20000,220000
01/31/2008,0000,26.20000,26.35000,25.50000,26.05000,468000
02/01/2008,0000,26.70000,26.95000,26.35000,26.70000,809000
02/12/2008,0000,26.70000,27.60000,26.50000,27.10000,808000
02/13/2008,0000,27.40000,27.50000,26.85000,27.00000,573000
02/14/2008,0000,27.50000,27.50000,27.10000,27.30000,648000
02/15/2008,0000,27.20000,27.40000,26.85000,27.00000,242000
02/18/2008,0000,27.10000,27.45000,27.00000,27.15000,408000
02/19/2008,0000,27.50000,28.10000,27.20000,27.80000,598000
02/20/2008,0000,27.70000,28.30000,27.70000,27.80000,1097000
02/21/2008,0000,27.85000,28.10000,27.70000,27.90000,845000
02/22/2008,0000,27.30000,28.20000,27.30000,28.00000,583000
02/25/2008,0000,28.20000,29.50000,28.15000,29.00000,2220000
02/26/2008,0000,29.55000,29.55000,28.50000,28.70000,1019000
02/27/2008,0000,29.05000,29.20000,28.65000,28.65000,608000
02/29/2008,0000,28.30000,29.45000,28.20000,29.10000,1006000
03/03/2008,0000,28.60000,29.35000,28.60000,29.30000,587000
03/04/2008,0000,29.30000,30.80000,29.10000,30.30000,1842000
03/05/2008,0000,31.50000,31.85000,30.55000,31.00000,4772000
03/06/2008,0000,31.40000,31.40000,30.00000,30.50000,1563000
03/07/2008,0000,30.30000,30.30000,29.20000,30.05000,1001000
03/10/2008,0000,29.70000,30.00000,29.00000,29.00000,666000
03/11/2008,0000,28.60000,29.70000,28.60000,29.35000,438000
03/12/2008,0000,30.00000,30.20000,29.25000,29.35000,758000
03/13/2008,0000,29.40000,29.40000,28.50000,28.50000,330000
03/14/2008,0000,28.65000,28.80000,28.20000,28.30000,518000
03/17/2008,0000,28.00000,28.50000,28.00000,28.00000,272000
03/18/2008,0000,28.20000,28.75000,28.05000,28.75000,597000
03/19/2008,0000,29.00000,29.00000,28.00000,28.00000,755000
03/20/2008,0000,28.00000,28.75000,27.70000,28.50000,1062000
03/21/2008,0000,28.60000,28.75000,28.35000,28.70000,1028000
03/24/2008,0000,30.50000,30.70000,29.50000,30.70000,3383000
03/25/2008,0000,30.70000,31.65000,30.10000,31.65000,3271000
03/26/2008,0000,32.00000,32.20000,31.00000,31.20000,3805000
03/27/2008,0000,31.25000,31.50000,30.95000,31.20000,1462000
03/28/2008,0000,31.60000,31.80000,31.15000,31.15000,939000
03/31/2008,0000,29.25000,30.00000,29.25000,29.55000,1208000
04/01/2008,0000,29.95000,29.95000,29.15000,29.15000,647000
04/02/2008,0000,29.25000,29.40000,29.00000,29.10000,546000
04/03/2008,0000,29.10000,29.10000,28.50000,28.50000,501000
04/07/2008,0000,28.30000,29.70000,28.30000,29.60000,538000
04/08/2008,0000,29.20000,29.85000,28.55000,28.80000,629000
04/09/2008,0000,28.50000,29.40000,28.50000,29.00000,316000
04/10/2008,0000,29.00000,29.50000,28.95000,29.35000,389000
04/11/2008,0000,29.55000,30.00000,29.20000,29.55000,736000
04/14/2008,0000,29.60000,30.50000,29.55000,30.15000,1294000
04/15/2008,0000,30.40000,31.00000,30.00000,30.50000,1098000
04/16/2008,0000,30.80000,30.80000,30.15000,30.35000,1009000
04/17/2008,0000,30.55000,30.60000,29.90000,30.05000,907000
04/18/2008,0000,30.05000,30.70000,30.00000,30.45000,549000
04/21/2008,0000,30.55000,30.55000,29.70000,29.70000,897000
04/22/2008,0000,29.70000,29.70000,29.35000,29.60000,308000
04/23/2008,0000,29.50000,30.30000,29.35000,30.00000,741000
04/24/2008,0000,30.20000,30.20000,29.55000,29.60000,342000
04/25/2008,0000,29.70000,29.85000,29.50000,29.60000,262000
04/28/2008,0000,29.60000,29.70000,29.30000,29.55000,494000
04/29/2008,0000,29.55000,29.65000,29.20000,29.40000,663000
04/30/2008,0000,29.45000,29.60000,29.35000,29.45000,276000
05/02/2008,0000,29.45000,29.55000,29.10000,29.20000,645000
05/05/2008,0000,29.30000,30.40000,29.25000,30.05000,1268000
05/06/2008,0000,30.20000,30.45000,29.85000,30.40000,811000
05/07/2008,0000,30.50000,31.90000,30.00000,31.00000,5996000
05/08/2008,0000,30.80000,30.90000,30.15000,30.15000,1212000
05/09/2008,0000,30.20000,31.00000,30.15000,30.35000,993000
05/12/2008,0000,30.10000,31.60000,30.10000,31.20000,2375000
05/13/2008,0000,32.00000,32.40000,31.30000,31.50000,3177000
05/14/2008,0000,31.60000,31.60000,31.05000,31.10000,1220000
05/15/2008,0000,31.20000,31.65000,31.00000,31.20000,1565000
05/16/2008,0000,31.60000,32.20000,31.50000,32.00000,2005000
05/19/2008,0000,32.30000,34.00000,32.00000,34.00000,5882000
05/20/2008,0000,34.15000,34.15000,32.50000,32.60000,3464000
05/21/2008,0000,32.60000,33.85000,32.60000,33.50000,3224000
05/22/2008,0000,33.60000,34.45000,32.80000,32.80000,3248000
05/23/2008,0000,32.90000,33.30000,31.50000,31.60000,1728000
05/26/2008,0000,32.00000,32.10000,31.00000,31.70000,1180000
05/27/2008,0000,31.95000,33.00000,31.10000,32.55000,1794000
05/28/2008,0000,32.80000,33.65000,31.50000,32.00000,2276000
05/29/2008,0000,32.20000,32.40000,31.20000,31.50000,1418000
05/30/2008,0000,31.50000,31.75000,29.50000,30.00000,1568000
06/02/2008,0000,29.55000,30.10000,29.55000,30.05000,544000
06/03/2008,0000,29.70000,30.50000,29.50000,30.50000,636000
06/04/2008,0000,30.50000,30.50000,29.65000,29.65000,818000
06/05/2008,0000,29.65000,29.95000,29.55000,29.95000,369000
06/06/2008,0000,30.45000,30.45000,29.45000,29.55000,1001000
06/10/2008,0000,28.90000,29.10000,27.60000,27.60000,1597000
06/11/2008,0000,27.60000,28.00000,27.10000,27.10000,1193000
06/12/2008,0000,27.00000,27.20000,26.50000,27.20000,1305000
06/13/2008,0000,27.00000,27.60000,27.00000,27.60000,656000
06/16/2008,0000,27.60000,28.00000,27.55000,27.60000,308000
06/17/2008,0000,27.60000,27.80000,27.40000,27.60000,431000
06/18/2008,0000,27.80000,28.20000,27.70000,28.00000,456000
06/19/2008,0000,27.45000,28.20000,27.30000,28.00000,394000
06/20/2008,0000,27.50000,27.75000,27.40000,27.75000,840000
06/23/2008,0000,27.00000,27.80000,27.00000,27.80000,293000
06/24/2008,0000,27.70000,27.70000,27.25000,27.50000,375000
06/25/2008,0000,27.40000,27.50000,27.00000,27.50000,326000
06/26/2008,0000,27.50000,27.60000,27.30000,27.50000,288000
06/27/2008,0000,26.90000,27.00000,26.00000,26.50000,1043000
06/30/2008,0000,26.50000,26.50000,26.00000,26.00000,490000
07/01/2008,0000,26.50000,26.55000,26.00000,26.05000,602000
07/02/2008,0000,26.05000,26.55000,26.05000,26.05000,609000
07/03/2008,0000,26.05000,26.40000,25.50000,26.25000,981000
07/04/2008,0000,26.50000,26.70000,26.30000,26.50000,363000
07/07/2008,0000,26.50000,26.70000,26.35000,26.70000,349000
07/08/2008,0000,26.70000,26.70000,25.70000,26.00000,1250000
07/09/2008,0000,25.85000,26.00000,24.80000,25.05000,1707000
07/10/2008,0000,24.20000,24.50000,23.35000,24.40000,1441000
07/11/2008,0000,24.20000,25.60000,23.90000,25.60000,396000
07/14/2008,0000,24.70000,25.45000,24.60000,25.10000,834000
07/15/2008,0000,25.10000,25.10000,24.50000,24.65000,369000
07/16/2008,0000,24.10000,24.35000,23.60000,23.60000,493000
07/17/2008,0000,23.90000,24.60000,23.90000,24.50000,789000
07/18/2008,0000,24.50000,24.50000,23.75000,24.00000,841000
07/21/2008,0000,23.80000,24.60000,23.80000,24.50000,683000
07/22/2008,0000,24.50000,24.65000,24.20000,24.35000,440000
07/23/2008,0000,24.50000,25.20000,24.50000,25.05000,847000
07/24/2008,0000,25.05000,25.45000,25.00000,25.15000,899000
07/25/2008,0000,25.00000,25.20000,24.80000,25.15000,469000
07/29/2008,0000,25.15000,25.15000,24.50000,24.75000,1004000
07/30/2008,0000,25.00000,25.45000,25.00000,25.30000,1280000
07/31/2008,0000,23.75000,24.10000,23.50000,23.85000,1339000
08/01/2008,0000,23.80000,23.85000,23.00000,23.85000,379000
08/04/2008,0000,23.50000,23.90000,23.50000,23.80000,199000
08/05/2008,0000,24.00000,24.00000,23.30000,23.30000,320000
08/06/2008,0000,23.50000,23.90000,23.30000,23.60000,272000
08/07/2008,0000,23.50000,23.55000,23.40000,23.50000,116000
08/08/2008,0000,23.50000,23.75000,23.30000,23.55000,184000
08/11/2008,0000,23.70000,24.05000,23.50000,23.85000,146000
08/12/2008,0000,23.85000,23.85000,23.60000,23.65000,169000
08/13/2008,0000,23.40000,23.65000,23.30000,23.60000,284000
08/14/2008,0000,23.60000,23.60000,23.40000,23.55000,272000
08/15/2008,0000,23.60000,23.80000,23.55000,23.55000,110000
08/18/2008,0000,23.80000,23.80000,23.00000,23.10000,88000
08/19/2008,0000,23.00000,23.10000,22.05000,22.55000,382000
08/20/2008,0000,22.50000,22.65000,22.10000,22.50000,426000
08/21/2008,0000,22.50000,22.50000,22.15000,22.15000,262000
08/22/2008,0000,22.50000,22.50000,22.15000,22.20000,184000
08/25/2008,0000,22.20000,22.50000,22.10000,22.15000,535000
08/26/2008,0000,22.05000,22.30000,22.00000,22.10000,202000
08/27/2008,0000,22.20000,22.55000,22.20000,22.50000,143000
08/28/2008,0000,22.80000,23.05000,22.60000,23.00000,240000
08/29/2008,0000,23.50000,23.50000,23.10000,23.30000,169000
09/01/2008,0000,23.30000,23.30000,22.50000,22.95000,95000
09/02/2008,0000,22.70000,22.75000,22.50000,22.55000,108000
09/03/2008,0000,22.55000,22.90000,22.30000,22.55000,350000
09/04/2008,0000,22.55000,22.70000,21.50000,21.90000,472000
09/05/2008,0000,20.90000,21.50000,20.90000,21.50000,459000
09/08/2008,0000,22.00000,22.75000,21.50000,22.25000,372000
09/09/2008,0000,22.40000,22.50000,22.00000,22.25000,422000
09/10/2008,0000,21.80000,22.40000,21.80000,22.25000,122000
09/11/2008,0000,22.00000,22.10000,21.85000,22.00000,423000
09/12/2008,0000,21.80000,22.20000,21.70000,21.85000,302000
09/15/2008,0000,21.85000,21.85000,20.75000,21.10000,343000
09/16/2008,0000,19.65000,20.00000,19.65000,19.65000,752000
09/17/2008,0000,18.40000,19.40000,18.30000,18.30000,1752000
09/18/2008,0000,17.05000,17.10000,17.05000,17.05000,2499000
09/19/2008,0000,17.50000,18.20000,17.15000,17.80000,4213000
09/22/2008,0000,18.20000,18.35000,17.30000,18.15000,320000
09/23/2008,0000,16.90000,18.00000,16.90000,17.80000,1449000
09/24/2008,0000,17.45000,18.70000,17.45000,18.30000,1204000
09/25/2008,0000,18.20000,19.00000,18.20000,18.50000,720000
09/26/2008,0000,18.60000,18.90000,18.00000,18.05000,449000
09/30/2008,0000,16.80000,17.80000,16.80000,17.80000,1270000
10/01/2008,0000,17.90000,18.80000,17.90000,18.50000,1210000
10/02/2008,0000,19.10000,19.10000,18.15000,18.75000,783000
10/03/2008,0000,18.50000,18.80000,17.70000,18.55000,1894000
10/06/2008,0000,18.00000,18.05000,17.40000,17.40000,1194000
10/07/2008,0000,16.80000,18.50000,16.70000,17.70000,803000
10/08/2008,0000,17.05000,17.50000,17.00000,17.50000,1175000
10/09/2008,0000,17.00000,17.60000,16.90000,17.50000,413000
10/13/2008,0000,16.90000,17.10000,16.90000,17.10000,603000
10/14/2008,0000,17.70000,18.00000,17.40000,17.65000,730000
10/15/2008,0000,17.50000,18.20000,17.40000,18.00000,828000
10/16/2008,0000,17.40000,17.70000,17.40000,17.45000,108000
10/17/2008,0000,17.50000,17.90000,17.50000,17.70000,541000
10/20/2008,0000,17.40000,17.75000,17.35000,17.65000,407000
10/21/2008,0000,17.85000,18.05000,17.80000,17.90000,263000
10/22/2008,0000,17.60000,18.10000,17.60000,18.10000,230000
10/23/2008,0000,17.50000,18.00000,17.50000,18.00000,245000
10/24/2008,0000,17.65000,17.95000,17.40000,17.95000,393000
10/27/2008,0000,17.00000,17.90000,17.00000,17.80000,291000
10/28/2008,0000,17.70000,17.80000,17.25000,17.80000,304000
10/29/2008,0000,18.00000,18.15000,17.85000,18.00000,399000
10/30/2008,0000,18.00000,18.50000,17.60000,18.50000,1112000
10/31/2008,0000,18.50000,18.95000,18.20000,18.70000,282000
11/03/2008,0000,18.70000,19.80000,18.50000,19.65000,622000
11/04/2008,0000,19.65000,19.85000,19.05000,19.85000,484000
11/05/2008,0000,19.80000,20.00000,19.35000,19.95000,349000
11/06/2008,0000,19.70000,19.80000,19.30000,19.60000,411000
11/07/2008,0000,19.40000,19.80000,18.95000,19.45000,413000
11/10/2008,0000,19.20000,19.75000,19.00000,19.50000,295000
11/11/2008,0000,19.20000,19.50000,19.15000,19.40000,191000
11/12/2008,0000,19.05000,19.40000,19.05000,19.40000,297000
11/13/2008,0000,19.10000,19.30000,18.70000,19.00000,323000
11/14/2008,0000,19.10000,19.30000,19.05000,19.30000,166000
11/17/2008,0000,19.00000,19.35000,19.00000,19.25000,166000
11/18/2008,0000,19.00000,19.25000,19.00000,19.20000,243000
11/19/2008,0000,20.00000,20.00000,19.15000,19.50000,446000
11/20/2008,0000,19.00000,19.25000,18.95000,19.00000,660000
11/21/2008,0000,18.50000,19.20000,18.50000,19.00000,192000
11/24/2008,0000,19.25000,19.30000,19.00000,19.00000,136000
11/25/2008,0000,19.20000,19.50000,19.20000,19.45000,196000
11/26/2008,0000,19.45000,19.60000,19.20000,19.20000,163000
11/27/2008,0000,19.20000,20.00000,19.20000,19.90000,337000
11/28/2008,0000,19.85000,20.15000,19.85000,20.00000,283000
12/01/2008,0000,20.00000,20.60000,20.00000,20.50000,283000
12/02/2008,0000,20.10000,20.40000,19.90000,19.95000,197000
12/03/2008,0000,20.00000,20.50000,19.80000,20.50000,274000
12/04/2008,0000,20.80000,20.80000,19.95000,20.05000,200000
12/05/2008,0000,20.00000,20.05000,19.70000,20.00000,240000
12/08/2008,0000,20.00000,20.90000,19.75000,20.90000,163000
12/09/2008,0000,21.00000,21.10000,20.55000,20.80000,224000
12/10/2008,0000,20.75000,21.00000,20.55000,20.70000,374000
12/11/2008,0000,20.55000,20.75000,20.55000,20.75000,165000
12/12/2008,0000,20.70000,21.10000,20.60000,20.90000,334000
12/15/2008,0000,20.90000,21.90000,20.90000,21.85000,171000
12/16/2008,0000,21.50000,21.50000,20.50000,21.00000,226000
12/17/2008,0000,21.20000,21.20000,20.70000,20.75000,222000
12/18/2008,0000,20.80000,21.00000,20.75000,21.00000,131000
12/19/2008,0000,21.00000,21.00000,20.50000,20.85000,144000
12/22/2008,0000,21.15000,21.40000,20.10000,20.60000,194000
12/23/2008,0000,20.60000,20.60000,19.80000,20.10000,224000
12/24/2008,0000,19.60000,20.30000,19.55000,20.05000,74000
12/25/2008,0000,20.00000,20.05000,19.90000,20.00000,53000
12/26/2008,0000,20.10000,20.10000,20.00000,20.00000,72000
12/29/2008,0000,20.00000,20.00000,19.00000,19.50000,311000
12/30/2008,0000,19.50000,20.10000,19.50000,19.90000,285000
12/31/2008,0000,20.10000,20.25000,19.50000,20.00000,260000
01/05/2009,0000,20.00000,20.35000,19.95000,20.30000,211000
01/06/2009,0000,20.30000,20.45000,20.00000,20.10000,201000
01/07/2009,0000,20.40000,20.40000,20.00000,20.05000,159000
01/08/2009,0000,19.70000,20.15000,19.70000,20.15000,178000
01/09/2009,0000,20.00000,20.10000,19.85000,20.10000,131000
01/12/2009,0000,20.00000,20.25000,19.95000,20.05000,271000
01/13/2009,0000,20.00000,20.25000,20.00000,20.25000,125000
01/14/2009,0000,20.15000,20.15000,19.90000,20.00000,334000
01/15/2009,0000,19.50000,20.10000,19.50000,20.00000,278000
01/16/2009,0000,20.00000,20.00000,19.70000,19.80000,161000
01/19/2009,0000,20.10000,20.15000,19.90000,19.90000,379000
01/20/2009,0000,19.90000,19.95000,19.75000,19.85000,84000
01/21/2009,0000,19.75000,20.05000,19.75000,20.00000,180000
02/02/2009,0000,20.30000,20.30000,19.90000,19.90000,64000
02/03/2009,0000,19.90000,20.50000,19.90000,20.30000,1201000
02/04/2009,0000,20.55000,20.55000,20.10000,20.30000,53000
02/05/2009,0000,20.20000,20.20000,20.00000,20.00000,70000
02/06/2009,0000,20.00000,20.10000,19.90000,20.00000,107000
02/09/2009,0000,20.05000,20.05000,19.40000,19.40000,418000
02/10/2009,0000,19.40000,19.70000,19.40000,19.65000,65000
02/11/2009,0000,19.60000,19.80000,19.60000,19.65000,39000
02/12/2009,0000,20.00000,20.00000,19.65000,19.70000,158000
02/13/2009,0000,20.00000,20.00000,19.75000,19.85000,141000
02/16/2009,0000,20.00000,20.00000,19.75000,19.95000,135000
02/17/2009,0000,19.65000,20.00000,19.65000,20.00000,131000
02/18/2009,0000,19.80000,20.10000,19.65000,20.00000,174000
02/19/2009,0000,19.70000,19.95000,19.40000,19.95000,94000
02/20/2009,0000,19.90000,19.95000,19.90000,19.95000,45000
02/23/2009,0000,19.75000,20.05000,19.75000,20.00000,92000
02/24/2009,0000,19.80000,20.00000,19.75000,20.00000,109000
02/25/2009,0000,20.00000,20.00000,19.90000,19.90000,38000
02/26/2009,0000,20.00000,20.00000,19.80000,19.90000,153000
02/27/2009,0000,19.90000,20.00000,19.75000,19.85000,117000
03/02/2009,0000,19.90000,19.90000,19.70000,19.85000,84000
03/03/2009,0000,19.70000,20.00000,19.70000,20.00000,82000
03/04/2009,0000,19.70000,20.10000,19.70000,20.10000,112000
03/05/2009,0000,19.90000,20.05000,19.75000,20.00000,161000
03/06/2009,0000,19.95000,20.00000,19.75000,20.00000,143000
03/09/2009,0000,19.90000,20.00000,19.90000,19.90000,85000
03/10/2009,0000,19.90000,20.10000,19.80000,20.10000,175000
03/11/2009,0000,20.20000,20.30000,20.00000,20.00000,359000
03/12/2009,0000,20.00000,20.00000,19.90000,20.00000,150000
03/13/2009,0000,20.20000,20.50000,19.90000,20.50000,257000
03/16/2009,0000,20.70000,20.95000,20.50000,20.65000,202000
03/17/2009,0000,20.55000,21.00000,20.50000,20.50000,425000
03/18/2009,0000,20.65000,21.00000,20.65000,20.95000,1030000
03/19/2009,0000,21.05000,22.40000,21.05000,22.30000,1092000
03/20/2009,0000,22.50000,23.70000,22.20000,23.20000,791000
03/23/2009,0000,23.60000,24.70000,23.60000,24.30000,1563000
03/24/2009,0000,24.30000,25.10000,24.30000,25.00000,1542000
03/25/2009,0000,25.00000,25.70000,24.30000,25.70000,1362000
03/26/2009,0000,25.70000,26.00000,25.25000,25.70000,1886000
03/27/2009,0000,25.45000,26.10000,25.45000,25.90000,990000
03/30/2009,0000,25.65000,25.90000,25.30000,25.70000,689000
03/31/2009,0000,25.40000,25.90000,25.35000,25.50000,604000
04/01/2009,0000,25.55000,26.20000,25.55000,26.05000,793000
04/02/2009,0000,26.10000,26.30000,25.90000,25.95000,1523000
04/03/2009,0000,26.00000,26.00000,25.90000,26.00000,1300000
04/06/2009,0000,26.05000,26.05000,25.75000,26.05000,954000
04/07/2009,0000,26.05000,26.05000,25.90000,26.00000,1050000
04/08/2009,0000,26.00000,26.00000,25.60000,25.95000,329000
04/09/2009,0000,25.95000,26.00000,25.75000,26.00000,183000
04/10/2009,0000,26.20000,26.30000,25.80000,26.30000,681000
04/13/2009,0000,26.20000,27.50000,26.10000,27.40000,510000
04/14/2009,0000,27.40000,27.60000,27.05000,27.55000,750000
04/15/2009,0000,27.20000,27.50000,26.90000,27.35000,876000
04/16/2009,0000,27.60000,27.60000,26.40000,26.40000,317000
04/17/2009,0000,25.90000,26.40000,25.00000,25.00000,357000
04/20/2009,0000,25.00000,25.35000,24.85000,24.95000,145000
04/21/2009,0000,24.85000,25.50000,24.30000,25.25000,206000
04/22/2009,0000,25.20000,25.20000,24.60000,24.95000,133000
04/23/2009,0000,24.50000,24.60000,24.35000,24.60000,177000
04/24/2009,0000,24.60000,24.90000,24.40000,24.60000,210000
04/27/2009,0000,24.35000,24.60000,24.35000,24.60000,122000
04/28/2009,0000,24.60000,24.80000,24.25000,24.30000,96000
04/29/2009,0000,24.30000,24.30000,23.80000,24.15000,178000
04/30/2009,0000,25.40000,25.75000,24.60000,25.70000,311000
05/04/2009,0000,26.40000,26.85000,25.75000,26.00000,219000
05/05/2009,0000,26.10000,26.50000,25.20000,25.50000,187000
05/06/2009,0000,25.45000,25.65000,25.20000,25.30000,183000
05/07/2009,0000,25.60000,25.60000,24.80000,25.30000,405000
05/08/2009,0000,25.10000,25.30000,24.80000,25.15000,161000
05/11/2009,0000,25.15000,26.90000,24.85000,26.90000,440000
05/12/2009,0000,26.70000,26.70000,25.90000,26.15000,194000
05/13/2009,0000,26.00000,26.20000,25.50000,25.55000,139000
05/14/2009,0000,25.30000,25.40000,25.00000,25.15000,200000
05/15/2009,0000,25.45000,25.70000,25.00000,25.50000,223000
05/18/2009,0000,25.50000,26.00000,25.25000,25.50000,173000
05/19/2009,0000,25.80000,25.95000,25.40000,25.70000,304000
05/20/2009,0000,25.55000,25.95000,25.40000,25.40000,263000
05/21/2009,0000,25.55000,25.55000,25.00000,25.25000,371000
05/22/2009,0000,25.00000,25.50000,24.90000,25.45000,261000
05/25/2009,0000,25.40000,25.60000,25.20000,25.50000,271000
05/26/2009,0000,25.50000,26.20000,25.15000,25.15000,224000
05/27/2009,0000,25.25000,25.70000,25.15000,25.50000,227000
06/01/2009,0000,25.80000,26.80000,25.80000,26.60000,492000
06/02/2009,0000,26.70000,26.90000,25.90000,25.90000,508000
06/03/2009,0000,25.70000,26.50000,25.70000,26.50000,426000
06/04/2009,0000,26.50000,26.50000,25.90000,25.95000,160000
06/05/2009,0000,26.05000,26.40000,25.95000,26.10000,169000
06/08/2009,0000,26.40000,26.70000,25.85000,26.10000,822000
06/09/2009,0000,26.30000,26.30000,25.60000,25.95000,327000
06/10/2009,0000,26.00000,26.10000,25.60000,25.95000,301000
06/11/2009,0000,25.95000,26.10000,25.60000,26.00000,269000
06/12/2009,0000,26.30000,26.30000,25.60000,26.00000,358000
06/15/2009,0000,26.00000,26.00000,25.50000,25.90000,138000
06/16/2009,0000,25.90000,26.45000,25.90000,26.45000,525000
06/17/2009,0000,26.65000,26.65000,26.00000,26.00000,669000
06/18/2009,0000,25.90000,26.00000,25.40000,25.90000,263000
06/19/2009,0000,25.70000,25.90000,25.55000,25.90000,400000
06/22/2009,0000,25.90000,25.90000,25.60000,25.75000,138000
06/23/2009,0000,25.80000,25.80000,25.30000,25.30000,158000
06/24/2009,0000,25.30000,25.95000,25.25000,25.35000,366000
06/25/2009,0000,25.55000,25.75000,25.50000,25.75000,149000
06/26/2009,0000,25.75000,25.90000,25.70000,25.80000,80000
06/29/2009,0000,25.80000,25.80000,25.60000,25.60000,69000
06/30/2009,0000,25.80000,25.80000,25.45000,25.75000,57000
07/01/2009,0000,25.90000,25.95000,25.70000,25.90000,189000
07/02/2009,0000,25.90000,26.50000,25.80000,26.50000,184000
07/03/2009,0000,26.45000,26.45000,26.15000,26.20000,115000
07/06/2009,0000,26.10000,26.45000,26.10000,26.15000,116000
07/07/2009,0000,26.20000,26.30000,25.95000,25.95000,146000
07/08/2009,0000,25.95000,25.95000,25.80000,25.90000,163000
07/09/2009,0000,25.90000,26.10000,25.90000,26.05000,155000
07/10/2009,0000,26.45000,26.45000,26.00000,26.15000,198000
07/13/2009,0000,26.20000,27.00000,26.00000,26.10000,889000
07/14/2009,0000,26.15000,26.25000,26.10000,26.20000,221000
07/15/2009,0000,26.20000,26.55000,26.15000,26.40000,351000
07/16/2009,0000,26.40000,26.40000,26.15000,26.20000,350000
07/17/2009,0000,26.35000,26.35000,26.15000,26.20000,318000
07/20/2009,0000,26.20000,26.85000,26.20000,26.60000,660000
07/21/2009,0000,26.45000,26.70000,26.45000,26.55000,699000
07/22/2009,0000,26.45000,26.60000,26.45000,26.60000,1147000
07/23/2009,0000,25.40000,25.40000,25.10000,25.35000,509000
07/24/2009,0000,25.45000,25.55000,25.25000,25.25000,167000
07/27/2009,0000,25.25000,25.50000,25.25000,25.50000,97000
07/28/2009,0000,25.40000,25.50000,25.30000,25.45000,96000
07/29/2009,0000,25.30000,25.45000,25.30000,25.30000,83000
07/30/2009,0000,25.30000,25.30000,25.15000,25.25000,107000
07/31/2009,0000,25.30000,25.45000,25.20000,25.45000,176000
08/03/2009,0000,25.45000,25.90000,25.10000,25.70000,678000
08/04/2009,0000,25.90000,26.20000,25.40000,25.50000,500000
08/05/2009,0000,25.50000,25.90000,25.25000,25.30000,231000
08/06/2009,0000,25.55000,25.80000,25.30000,25.50000,112000
08/10/2009,0000,25.50000,25.50000,25.20000,25.40000,77000
08/11/2009,0000,25.65000,25.65000,25.15000,25.30000,281000
08/12/2009,0000,25.30000,25.35000,25.20000,25.35000,75000
08/13/2009,0000,25.35000,25.45000,25.25000,25.45000,128000
08/14/2009,0000,25.45000,25.50000,25.30000,25.45000,113000
08/17/2009,0000,25.45000,25.45000,25.20000,25.35000,71000
08/18/2009,0000,25.05000,25.35000,24.80000,25.00000,296000
08/19/2009,0000,25.35000,25.50000,25.35000,25.50000,298000
08/20/2009,0000,25.50000,25.50000,25.25000,25.40000,145000
08/21/2009,0000,25.30000,25.70000,25.30000,25.45000,328000
08/24/2009,0000,25.50000,26.10000,25.45000,26.10000,526000
08/25/2009,0000,26.10000,26.90000,26.00000,26.80000,691000
08/26/2009,0000,27.40000,27.80000,27.30000,27.60000,1761000
08/27/2009,0000,27.90000,27.90000,27.00000,27.05000,590000
08/28/2009,0000,27.90000,27.90000,26.90000,27.15000,567000
08/31/2009,0000,27.20000,27.90000,27.15000,27.90000,444000
09/01/2009,0000,27.10000,28.90000,27.10000,28.10000,914000
09/02/2009,0000,28.50000,29.50000,27.80000,29.35000,1094000
09/03/2009,0000,29.65000,31.00000,29.65000,30.80000,1989000
09/04/2009,0000,30.90000,30.95000,30.20000,30.20000,891000
09/07/2009,0000,30.50000,30.80000,30.50000,30.60000,784000
09/08/2009,0000,30.90000,31.00000,30.55000,30.60000,739000
09/09/2009,0000,30.60000,30.80000,30.40000,30.70000,526000
09/10/2009,0000,30.50000,32.40000,30.50000,31.55000,1535000
09/11/2009,0000,31.20000,31.85000,30.80000,31.05000,823000
09/14/2009,0000,31.05000,31.30000,30.30000,30.50000,835000
09/15/2009,0000,30.50000,30.85000,30.50000,30.85000,283000
09/16/2009,0000,31.00000,31.00000,30.50000,30.50000,505000
09/17/2009,0000,30.85000,30.90000,30.60000,30.75000,439000
09/18/2009,0000,30.90000,31.20000,30.80000,31.00000,501000
09/21/2009,0000,31.10000,31.35000,31.00000,31.00000,515000
09/22/2009,0000,31.00000,31.20000,30.70000,30.95000,185000
09/23/2009,0000,31.00000,32.15000,31.00000,31.25000,1687000
09/24/2009,0000,31.25000,31.40000,30.85000,30.90000,502000
09/25/2009,0000,30.90000,31.50000,30.85000,31.30000,375000
09/28/2009,0000,31.30000,31.45000,31.00000,31.30000,265000
09/29/2009,0000,31.40000,31.50000,31.15000,31.15000,265000
09/30/2009,0000,31.40000,31.45000,31.05000,31.25000,243000
10/01/2009,0000,31.10000,31.30000,31.00000,31.25000,322000
10/02/2009,0000,31.00000,31.20000,31.00000,31.10000,223000
10/05/2009,0000,31.10000,31.15000,31.05000,31.05000,263000
10/06/2009,0000,31.15000,31.30000,31.00000,31.05000,315000
10/07/2009,0000,31.15000,31.30000,31.05000,31.30000,307000
10/08/2009,0000,31.50000,32.80000,31.10000,32.00000,1052000
10/09/2009,0000,32.85000,34.20000,32.75000,34.20000,3032000
10/12/2009,0000,34.60000,35.20000,34.60000,35.15000,1897000
10/13/2009,0000,35.50000,36.70000,35.05000,36.70000,1421000
10/14/2009,0000,37.00000,37.80000,36.60000,37.30000,1799000
10/15/2009,0000,37.40000,37.50000,35.85000,36.20000,1575000
10/16/2009,0000,36.30000,37.10000,36.30000,36.35000,1112000
10/19/2009,0000,36.40000,37.00000,36.00000,36.35000,733000
10/20/2009,0000,37.00000,37.00000,36.10000,36.10000,611000
10/21/2009,0000,36.00000,36.10000,34.70000,35.30000,988000
10/22/2009,0000,35.00000,35.00000,33.00000,33.95000,1668000
10/23/2009,0000,34.00000,34.50000,33.80000,34.40000,634000
10/26/2009,0000,34.40000,35.50000,34.20000,35.00000,499000
10/27/2009,0000,34.40000,34.90000,34.35000,34.70000,320000
10/28/2009,0000,34.50000,34.60000,34.30000,34.55000,429000
10/29/2009,0000,34.00000,34.00000,33.00000,33.80000,951000
10/30/2009,0000,34.05000,34.10000,33.50000,33.90000,390000
11/02/2009,0000,33.50000,33.85000,33.00000,33.85000,202000
11/03/2009,0000,33.35000,34.25000,33.35000,34.00000,211000
11/04/2009,0000,34.00000,34.45000,33.75000,34.00000,237000
11/05/2009,0000,34.05000,34.10000,33.80000,33.90000,204000
11/06/2009,0000,34.10000,34.10000,33.65000,34.00000,368000
11/09/2009,0000,34.05000,34.20000,33.80000,33.80000,112000
11/10/2009,0000,34.00000,34.20000,33.80000,34.00000,251000
11/11/2009,0000,34.40000,34.40000,33.90000,34.20000,167000
11/12/2009,0000,34.20000,34.30000,33.90000,34.00000,127000
11/13/2009,0000,34.00000,34.80000,33.90000,34.80000,352000
11/16/2009,0000,35.40000,36.55000,35.00000,36.35000,1054000
11/17/2009,0000,36.40000,37.00000,35.60000,36.00000,986000
11/18/2009,0000,36.00000,36.25000,35.80000,36.25000,455000
11/19/2009,0000,36.70000,36.70000,36.00000,36.20000,259000
11/20/2009,0000,36.30000,36.70000,36.30000,36.30000,411000
11/23/2009,0000,36.30000,36.75000,36.30000,36.65000,455000
11/24/2009,0000,36.75000,36.75000,36.40000,36.40000,260000
11/25/2009,0000,36.40000,36.60000,36.30000,36.40000,463000
11/26/2009,0000,36.50000,36.60000,36.40000,36.40000,440000
11/27/2009,0000,36.30000,36.40000,35.00000,35.00000,677000
11/30/2009,0000,34.80000,36.00000,34.80000,35.60000,245000
12/01/2009,0000,35.85000,36.20000,35.55000,36.20000,274000
12/02/2009,0000,36.20000,36.50000,35.40000,35.90000,390000
12/03/2009,0000,35.90000,35.90000,35.20000,35.30000,325000
12/04/2009,0000,35.30000,35.35000,35.00000,35.30000,298000
12/07/2009,0000,36.00000,36.00000,35.45000,36.00000,434000
12/08/2009,0000,36.50000,37.40000,36.30000,36.75000,1065000
12/09/2009,0000,37.00000,37.00000,36.10000,36.35000,321000
12/11/2009,0000,36.00000,36.20000,35.80000,35.80000,214000
12/14/2009,0000,35.80000,36.00000,35.60000,35.60000,186000
12/15/2009,0000,35.60000,35.85000,35.50000,35.85000,209000
12/16/2009,0000,35.70000,35.85000,35.60000,35.85000,235000
12/17/2009,0000,35.85000,36.10000,35.70000,35.80000,381000
12/18/2009,0000,38.30000,38.30000,37.30000,37.80000,3290000
12/21/2009,0000,37.05000,38.10000,36.95000,38.00000,1869000
12/22/2009,0000,38.20000,38.75000,38.20000,38.70000,1631000
12/23/2009,0000,39.00000,40.30000,39.00000,39.75000,1464000
12/25/2009,0000,39.50000,39.50000,38.65000,38.85000,1994000
12/25/2009,0000,39.50000,39.50000,38.65000,38.85000,1994000
12/28/2009,0000,38.85000,40.10000,38.85000,39.60000,2548000
12/29/2009,1230,39.90000,40.50000,39.90000,40.35000,2238016
