DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,48.00000,49.40000,47.60000,48.80000,428300
04/03/2007,0000,49.50000,49.50000,48.50000,48.70000,275000
04/04/2007,0000,48.80000,49.40000,48.75000,48.90000,111200
04/09/2007,0000,49.00000,49.20000,48.60000,49.20000,225700
04/10/2007,0000,49.30000,49.30000,48.50000,48.75000,193100
04/11/2007,0000,48.85000,49.00000,48.70000,48.70000,103900
04/12/2007,0000,48.50000,49.30000,48.50000,48.80000,134300
04/13/2007,0000,48.70000,49.20000,48.50000,48.50000,149000
04/16/2007,0000,48.40000,49.90000,48.40000,49.10000,153200
04/17/2007,0000,50.00000,50.00000,48.50000,48.55000,100700
04/18/2007,0000,48.60000,49.40000,48.55000,49.00000,101800
04/19/2007,0000,48.70000,48.70000,48.50000,48.70000,103900
04/20/2007,0000,48.70000,48.80000,48.70000,48.70000,38800
04/23/2007,0000,48.85000,48.85000,48.70000,48.70000,41900
04/24/2007,0000,48.80000,49.00000,48.70000,48.70000,128000
04/25/2007,0000,48.70000,48.70000,48.50000,48.60000,107000
04/26/2007,0000,48.60000,48.70000,47.50000,47.65000,184700
04/27/2007,0000,47.65000,48.35000,47.65000,47.80000,53500
04/30/2007,0000,48.00000,48.00000,47.90000,47.95000,83900
05/02/2007,0000,47.95000,47.95000,47.30000,47.30000,95500
05/03/2007,0000,47.10000,47.95000,46.90000,47.30000,69200
05/04/2007,0000,47.30000,47.80000,47.00000,47.35000,486100
05/07/2007,0000,47.80000,47.80000,47.55000,47.60000,50300
05/08/2007,0000,47.60000,47.80000,47.25000,47.25000,205700
05/09/2007,0000,47.25000,47.25000,47.00000,47.20000,118600
05/10/2007,0000,47.40000,47.40000,47.00000,47.00000,71300
05/11/2007,0000,47.00000,47.15000,46.90000,47.15000,119600
05/14/2007,0000,47.05000,47.05000,46.60000,46.60000,61900
05/15/2007,0000,46.60000,46.80000,46.60000,46.80000,242500
05/16/2007,0000,47.00000,47.00000,46.80000,46.90000,87100
05/17/2007,0000,46.90000,47.25000,46.90000,47.25000,15700
05/18/2007,0000,46.50000,47.50000,46.50000,47.50000,51400
05/21/2007,0000,47.00000,48.00000,47.00000,47.95000,130100
05/22/2007,0000,47.95000,48.20000,47.95000,48.20000,86000
05/23/2007,0000,48.20000,48.20000,47.75000,47.80000,6300
05/24/2007,0000,47.80000,47.80000,47.55000,47.55000,56600
05/25/2007,0000,47.25000,47.25000,47.10000,47.10000,43000
05/28/2007,0000,47.20000,47.70000,46.80000,47.00000,77600
05/29/2007,0000,46.90000,46.90000,46.10000,46.20000,121700
05/30/2007,0000,46.50000,46.50000,45.40000,45.70000,112300
05/31/2007,0000,45.00000,46.00000,45.00000,45.75000,47200
06/01/2007,0000,46.30000,46.30000,45.30000,45.45000,41900
06/04/2007,0000,45.45000,46.00000,45.45000,45.75000,77600
06/05/2007,0000,45.75000,45.80000,44.50000,45.80000,56600
06/06/2007,0000,45.00000,45.80000,45.00000,45.60000,22000
06/07/2007,0000,45.00000,45.80000,45.00000,45.80000,66100
06/08/2007,0000,45.80000,45.80000,45.40000,45.45000,7300
06/11/2007,0000,45.40000,45.40000,43.95000,44.30000,143800
06/12/2007,0000,44.00000,44.85000,43.65000,44.50000,215200
06/13/2007,0000,44.50000,47.00000,44.50000,46.00000,166900
06/14/2007,0000,46.50000,47.25000,46.00000,46.35000,171100
06/15/2007,0000,46.50000,46.60000,45.90000,46.00000,140600
06/20/2007,0000,46.25000,46.25000,45.15000,45.35000,119600
06/21/2007,0000,45.60000,45.90000,45.35000,45.70000,100700
06/22/2007,0000,45.60000,45.80000,45.30000,45.70000,119600
06/25/2007,0000,46.10000,46.60000,46.10000,46.25000,103900
06/26/2007,0000,46.90000,46.90000,46.20000,46.30000,64000
06/27/2007,0000,46.30000,46.30000,46.10000,46.30000,74500
06/28/2007,0000,46.30000,46.30000,45.90000,46.00000,57700
06/29/2007,0000,46.00000,47.90000,46.00000,47.90000,181600
07/02/2007,0000,47.60000,47.60000,46.65000,47.30000,142700
07/03/2007,0000,47.65000,47.65000,47.00000,47.10000,112300
07/04/2007,0000,47.20000,47.20000,46.80000,46.90000,130100
07/05/2007,0000,47.30000,47.50000,46.90000,47.50000,220400
07/06/2007,0000,47.50000,47.60000,46.85000,46.90000,320200
07/09/2007,0000,47.00000,47.30000,46.60000,47.10000,328600
07/10/2007,0000,47.30000,47.30000,46.60000,46.95000,481900
07/11/2007,0000,46.95000,47.30000,46.95000,47.10000,429400
07/12/2007,0000,42.80000,43.30000,42.75000,43.10000,409000
07/13/2007,0000,43.20000,43.20000,42.80000,43.00000,186000
07/16/2007,0000,43.00000,43.00000,42.60000,42.60000,103000
07/17/2007,0000,42.60000,42.80000,42.30000,42.45000,87000
07/18/2007,0000,42.50000,43.45000,42.50000,43.20000,128000
07/19/2007,0000,43.20000,43.50000,43.20000,43.20000,148000
07/20/2007,0000,43.20000,43.25000,43.15000,43.15000,59000
07/23/2007,0000,43.15000,43.50000,42.60000,43.25000,88000
07/24/2007,0000,43.25000,43.25000,42.60000,42.60000,150000
07/25/2007,0000,42.80000,42.80000,42.40000,42.60000,186000
07/26/2007,0000,42.70000,43.60000,42.70000,42.70000,234000
07/27/2007,0000,42.70000,42.70000,41.90000,42.00000,239000
07/31/2007,0000,41.50000,41.50000,41.00000,41.10000,153000
08/01/2007,0000,41.00000,41.00000,39.70000,39.90000,262000
08/02/2007,0000,39.90000,40.00000,39.00000,39.00000,281000
08/03/2007,0000,39.10000,39.90000,38.85000,38.95000,240000
08/06/2007,0000,39.00000,39.40000,39.00000,39.30000,64000
08/07/2007,0000,39.60000,40.30000,39.60000,39.65000,75000
08/08/2007,0000,40.10000,41.00000,40.10000,41.00000,103000
08/09/2007,0000,41.20000,41.60000,40.00000,40.95000,212000
08/10/2007,0000,40.10000,40.80000,39.80000,40.50000,129000
08/13/2007,0000,40.50000,40.50000,39.10000,39.55000,139000
08/14/2007,0000,39.10000,39.60000,39.10000,39.60000,47000
08/15/2007,0000,39.60000,39.60000,38.70000,38.80000,269000
08/16/2007,0000,38.50000,38.50000,37.80000,38.00000,279000
08/17/2007,0000,36.00000,37.75000,35.60000,37.30000,217000
08/20/2007,0000,37.50000,38.00000,37.00000,38.00000,92000
08/21/2007,0000,38.00000,38.00000,37.40000,37.60000,50000
08/22/2007,0000,38.00000,38.60000,37.80000,38.20000,39000
08/23/2007,0000,39.50000,39.50000,38.20000,38.50000,40000
08/24/2007,0000,38.50000,38.55000,38.00000,38.50000,64000
08/27/2007,0000,37.20000,38.90000,37.20000,38.90000,55000
08/28/2007,0000,38.90000,39.00000,38.15000,38.80000,26000
08/29/2007,0000,37.90000,38.50000,37.90000,38.30000,106000
08/30/2007,0000,38.30000,38.40000,38.00000,38.20000,72000
08/31/2007,0000,38.00000,38.30000,38.00000,38.25000,118000
09/03/2007,0000,38.40000,39.20000,38.25000,38.90000,91000
09/04/2007,0000,38.80000,38.80000,38.10000,38.30000,30000
09/05/2007,0000,38.50000,38.50000,38.10000,38.10000,47000
09/06/2007,0000,38.00000,39.20000,37.50000,38.00000,38000
09/07/2007,0000,38.00000,38.00000,38.00000,38.00000,18000
09/10/2007,0000,38.00000,38.00000,36.60000,38.00000,47000
09/11/2007,0000,37.80000,38.25000,37.80000,37.90000,30000
09/12/2007,0000,37.90000,38.15000,37.90000,38.15000,44000
09/13/2007,0000,38.15000,38.35000,38.10000,38.15000,39000
09/14/2007,0000,38.30000,38.30000,38.10000,38.10000,7000
09/17/2007,0000,38.10000,38.25000,38.00000,38.00000,68000
09/19/2007,0000,38.00000,38.50000,37.80000,38.00000,98000
09/20/2007,0000,38.20000,38.90000,38.20000,38.60000,252000
09/21/2007,0000,38.70000,39.70000,38.70000,39.50000,298000
09/26/2007,0000,39.90000,39.95000,39.60000,39.95000,158000
09/27/2007,0000,39.95000,40.60000,39.95000,40.30000,184000
09/28/2007,0000,40.30000,40.70000,40.10000,40.50000,38000
10/01/2007,0000,40.00000,40.30000,39.50000,40.20000,78000
10/02/2007,0000,40.60000,40.60000,39.85000,39.95000,44000
10/03/2007,0000,39.50000,40.30000,39.50000,40.20000,93000
10/04/2007,0000,40.00000,40.20000,40.00000,40.00000,48000
10/05/2007,0000,40.00000,40.50000,40.00000,40.30000,94000
10/08/2007,0000,40.30000,40.30000,39.90000,40.10000,61000
10/09/2007,0000,39.30000,39.80000,39.20000,39.60000,83000
10/11/2007,0000,39.60000,40.20000,39.60000,39.75000,68000
10/12/2007,0000,39.40000,40.00000,39.20000,39.20000,35000
10/15/2007,0000,39.20000,39.50000,39.00000,39.50000,27000
10/16/2007,0000,39.00000,39.50000,39.00000,39.35000,27000
10/17/2007,0000,38.80000,39.00000,38.10000,38.50000,249000
10/18/2007,0000,38.60000,39.10000,38.60000,39.10000,57000
10/19/2007,0000,39.10000,39.10000,38.65000,38.80000,16000
10/22/2007,0000,38.00000,38.25000,38.00000,38.10000,52000
10/23/2007,0000,38.15000,38.45000,38.15000,38.30000,51000
10/24/2007,0000,38.40000,38.45000,38.35000,38.40000,48000
10/25/2007,0000,38.45000,38.80000,38.45000,38.60000,80000
10/26/2007,0000,38.00000,38.25000,38.00000,38.20000,32000
10/29/2007,0000,38.00000,38.40000,38.00000,38.40000,101000
10/30/2007,0000,38.40000,38.90000,38.40000,38.40000,45000
10/31/2007,0000,38.05000,38.50000,38.05000,38.50000,90000
11/01/2007,0000,38.50000,38.70000,38.30000,38.40000,85000
11/02/2007,0000,38.20000,38.40000,38.00000,38.10000,208000
11/05/2007,0000,38.00000,38.25000,37.90000,38.25000,99000
11/06/2007,0000,38.25000,39.10000,38.00000,39.10000,93000
11/07/2007,0000,39.10000,39.10000,38.65000,39.10000,43000
11/08/2007,0000,39.10000,39.10000,38.45000,38.70000,60000
11/09/2007,0000,38.65000,38.70000,38.15000,38.60000,21000
11/12/2007,0000,38.00000,38.20000,37.80000,38.20000,70000
11/13/2007,0000,37.80000,38.60000,37.70000,38.55000,77000
11/14/2007,0000,38.60000,38.60000,38.30000,38.35000,63000
11/15/2007,0000,38.35000,38.70000,38.35000,38.35000,40000
11/16/2007,0000,38.20000,38.70000,38.15000,38.45000,129000
11/19/2007,0000,38.50000,39.00000,38.50000,39.00000,65000
11/20/2007,0000,39.00000,39.10000,38.50000,39.10000,91000
11/21/2007,0000,39.00000,39.00000,38.75000,38.75000,83000
11/22/2007,0000,38.50000,39.10000,38.50000,39.00000,24000
11/23/2007,0000,39.00000,39.10000,38.70000,38.75000,67000
11/26/2007,0000,38.50000,39.40000,38.50000,39.40000,82000
11/27/2007,0000,39.00000,39.95000,38.90000,39.95000,78000
11/28/2007,0000,40.40000,40.50000,40.10000,40.35000,212000
11/29/2007,0000,41.00000,43.15000,40.95000,41.50000,289000
11/30/2007,0000,41.80000,42.00000,41.50000,41.80000,161000
12/03/2007,0000,41.80000,42.40000,41.80000,42.25000,284000
12/04/2007,0000,42.35000,42.40000,42.25000,42.30000,109000
12/05/2007,0000,41.95000,42.40000,41.90000,41.90000,103000
12/06/2007,0000,41.90000,42.00000,41.70000,41.80000,90000
12/07/2007,0000,41.80000,42.00000,41.25000,41.35000,121000
12/10/2007,0000,41.30000,41.80000,41.25000,41.50000,82000
12/11/2007,0000,41.60000,41.70000,41.40000,41.60000,65000
12/12/2007,0000,41.50000,41.60000,41.10000,41.60000,22000
12/13/2007,0000,41.10000,41.10000,40.70000,40.70000,36000
12/14/2007,0000,40.50000,40.50000,39.35000,39.40000,89000
12/17/2007,0000,39.45000,40.00000,39.20000,39.20000,75000
12/18/2007,0000,36.60000,39.20000,36.60000,38.05000,130000
12/19/2007,0000,39.00000,39.00000,38.40000,38.40000,129000
12/20/2007,0000,38.50000,38.50000,38.20000,38.20000,83000
12/21/2007,0000,38.40000,38.40000,38.10000,38.15000,100000
12/24/2007,0000,38.30000,38.30000,38.20000,38.20000,65000
12/25/2007,0000,38.10000,40.80000,38.10000,40.80000,65000
12/26/2007,0000,39.80000,39.80000,38.40000,38.40000,51000
12/27/2007,0000,38.40000,38.90000,38.20000,38.20000,145000
12/28/2007,0000,38.10000,38.40000,38.10000,38.30000,80000
12/31/2007,0000,38.40000,40.80000,38.40000,40.80000,81000
01/02/2008,0000,39.90000,39.90000,38.85000,38.95000,50000
01/03/2008,0000,38.80000,38.80000,38.60000,38.70000,51000
01/04/2008,0000,38.70000,38.80000,38.55000,38.65000,56000
01/07/2008,0000,38.30000,38.95000,38.10000,38.40000,157000
01/08/2008,0000,38.50000,38.50000,38.20000,38.30000,101000
01/09/2008,0000,38.20000,38.70000,38.20000,38.70000,45000
01/10/2008,0000,38.90000,38.90000,38.60000,38.60000,56000
01/11/2008,0000,39.05000,39.05000,38.60000,38.60000,16000
01/14/2008,0000,38.90000,38.90000,38.60000,38.70000,19000
01/15/2008,0000,39.10000,39.35000,38.80000,39.35000,92000
01/16/2008,0000,38.60000,39.10000,38.60000,38.80000,20000
01/17/2008,0000,39.00000,39.00000,38.40000,38.40000,51000
01/18/2008,0000,38.40000,39.00000,38.35000,39.00000,36000
01/21/2008,0000,39.00000,39.00000,38.50000,38.50000,5000
01/22/2008,0000,37.00000,38.30000,36.75000,37.80000,163000
01/23/2008,0000,37.80000,39.10000,37.70000,38.45000,152000
01/24/2008,0000,38.45000,38.45000,37.80000,37.90000,32000
01/25/2008,0000,38.00000,38.20000,38.00000,38.20000,19000
01/28/2008,0000,37.90000,38.00000,37.75000,37.75000,27000
01/29/2008,0000,37.75000,38.00000,37.55000,37.70000,70000
01/30/2008,0000,38.00000,38.00000,37.85000,38.00000,29000
01/31/2008,0000,37.60000,38.00000,37.60000,38.00000,55000
02/01/2008,0000,37.50000,38.50000,37.20000,37.20000,44000
02/12/2008,0000,37.30000,37.50000,36.20000,36.20000,161000
02/13/2008,0000,37.20000,37.40000,36.40000,37.00000,41000
02/14/2008,0000,37.35000,37.35000,37.00000,37.00000,134000
02/15/2008,0000,37.20000,37.30000,36.60000,37.20000,30000
02/18/2008,0000,37.85000,37.85000,36.45000,36.50000,241000
02/19/2008,0000,37.40000,37.55000,36.50000,36.50000,250000
02/20/2008,0000,37.00000,37.00000,36.80000,36.80000,11000
02/21/2008,0000,36.75000,37.30000,36.75000,37.05000,9000
02/22/2008,0000,37.00000,37.45000,36.80000,36.85000,33000
02/25/2008,0000,37.40000,37.40000,36.80000,36.85000,140000
02/26/2008,0000,36.90000,37.30000,36.90000,37.00000,15000
02/27/2008,0000,37.30000,37.30000,36.90000,37.00000,31000
02/29/2008,0000,37.00000,37.10000,36.80000,36.90000,110000
03/03/2008,0000,36.80000,37.50000,36.60000,36.95000,85000
03/04/2008,0000,37.70000,37.70000,36.85000,36.90000,121000
03/05/2008,0000,36.90000,37.25000,36.90000,36.90000,40000
03/06/2008,0000,37.00000,37.80000,37.00000,37.50000,154000
03/07/2008,0000,38.00000,38.10000,37.50000,37.50000,221000
03/10/2008,0000,38.00000,38.00000,37.25000,37.25000,39000
03/11/2008,0000,37.75000,37.75000,37.15000,37.25000,109000
03/12/2008,0000,37.60000,37.80000,37.25000,37.25000,143000
03/13/2008,0000,37.30000,37.30000,36.95000,37.00000,93000
03/14/2008,0000,37.05000,37.55000,37.00000,37.20000,51000
03/18/2008,0000,37.20000,37.30000,37.20000,37.20000,21000
03/19/2008,0000,37.25000,37.65000,37.25000,37.50000,44000
03/20/2008,0000,37.50000,38.20000,37.25000,38.20000,72000
03/21/2008,0000,38.45000,38.45000,37.80000,38.00000,61000
03/25/2008,0000,38.90000,38.90000,38.00000,38.80000,56000
03/26/2008,0000,38.50000,38.85000,38.20000,38.80000,38000
03/27/2008,0000,38.70000,38.80000,38.20000,38.30000,29000
03/28/2008,0000,38.50000,38.50000,38.40000,38.50000,10000
03/31/2008,0000,38.50000,38.60000,38.30000,38.60000,38000
04/01/2008,0000,38.70000,38.80000,38.60000,38.75000,43000
04/02/2008,0000,38.85000,39.20000,38.85000,39.00000,36000
04/03/2008,0000,39.00000,39.00000,39.00000,39.00000,44000
04/07/2008,0000,39.00000,39.60000,39.00000,39.50000,50000
04/08/2008,0000,39.60000,40.70000,39.60000,40.50000,117000
04/09/2008,0000,40.70000,40.70000,39.30000,39.80000,59000
04/10/2008,0000,39.80000,40.30000,39.80000,40.00000,72000
04/11/2008,0000,40.00000,40.50000,40.00000,40.00000,137000
04/14/2008,0000,41.00000,41.00000,40.00000,40.00000,78000
04/15/2008,0000,40.00000,40.45000,40.00000,40.45000,18000
04/16/2008,0000,40.45000,40.50000,40.00000,40.05000,61000
04/17/2008,0000,40.30000,40.30000,39.70000,39.70000,128000
04/18/2008,0000,39.70000,39.95000,39.40000,39.90000,42000
04/21/2008,0000,40.00000,40.10000,39.80000,40.10000,59000
04/22/2008,0000,40.10000,40.60000,39.90000,40.45000,127000
04/23/2008,0000,40.70000,40.85000,40.40000,40.70000,37000
04/24/2008,0000,40.60000,40.80000,40.50000,40.50000,48000
04/25/2008,0000,40.50000,40.70000,39.80000,40.35000,18000
04/28/2008,0000,40.10000,40.30000,40.10000,40.20000,41000
04/29/2008,0000,40.20000,40.30000,40.05000,40.30000,40000
04/30/2008,0000,40.00000,40.25000,40.00000,40.20000,50000
05/02/2008,0000,40.20000,40.50000,40.10000,40.20000,243000
05/05/2008,0000,40.40000,40.40000,40.00000,40.00000,127000
05/06/2008,0000,39.90000,39.90000,39.35000,39.50000,141000
05/07/2008,0000,39.50000,39.90000,38.60000,39.00000,404000
05/08/2008,0000,39.00000,39.10000,38.90000,39.00000,82000
05/09/2008,0000,39.00000,39.00000,38.70000,38.80000,145000
05/12/2008,0000,38.80000,39.65000,38.60000,39.20000,59000
05/13/2008,0000,39.70000,39.70000,39.25000,39.45000,64000
05/14/2008,0000,39.70000,39.85000,39.50000,39.50000,91000
05/15/2008,0000,39.60000,39.90000,39.55000,39.90000,39000
05/16/2008,0000,40.00000,40.05000,39.60000,40.00000,66000
05/19/2008,0000,40.00000,40.60000,40.00000,40.60000,119000
05/20/2008,0000,40.60000,41.00000,40.20000,40.30000,145000
05/21/2008,0000,40.40000,41.65000,40.40000,41.60000,357000
05/22/2008,0000,41.50000,41.50000,41.00000,41.05000,81000
05/23/2008,0000,41.20000,41.50000,40.70000,40.70000,117000
05/26/2008,0000,41.00000,41.20000,40.35000,40.35000,95000
05/27/2008,0000,40.45000,40.55000,40.10000,40.10000,104000
05/28/2008,0000,40.10000,40.40000,40.10000,40.30000,207000
05/29/2008,0000,40.35000,40.65000,40.30000,40.40000,204000
05/30/2008,0000,40.40000,40.50000,40.10000,40.40000,178000
06/02/2008,0000,40.50000,40.70000,40.30000,40.35000,60000
06/03/2008,0000,40.35000,40.35000,40.10000,40.10000,125000
06/04/2008,0000,40.10000,40.20000,40.00000,40.15000,304000
06/05/2008,0000,40.15000,40.20000,40.00000,40.20000,386000
06/06/2008,0000,40.30000,40.30000,40.15000,40.20000,223000
06/10/2008,0000,40.00000,40.00000,39.65000,39.95000,218000
06/11/2008,0000,39.95000,40.00000,39.50000,39.60000,131000
06/12/2008,0000,39.00000,39.00000,38.00000,38.00000,218000
06/13/2008,0000,39.20000,39.20000,38.20000,38.35000,269000
06/16/2008,0000,39.20000,39.65000,38.90000,39.65000,235000
06/17/2008,0000,36.10000,36.50000,35.85000,36.20000,225000
06/18/2008,0000,36.10000,36.45000,35.70000,35.80000,217000
06/19/2008,0000,35.50000,35.50000,34.50000,35.00000,155000
06/20/2008,0000,35.35000,35.35000,34.40000,34.50000,146000
06/23/2008,0000,34.00000,34.30000,33.25000,34.30000,188000
06/24/2008,0000,34.70000,34.75000,34.30000,34.40000,23000
06/25/2008,0000,34.65000,35.00000,34.45000,35.00000,96000
06/26/2008,0000,35.40000,35.50000,35.40000,35.50000,22000
06/27/2008,0000,35.00000,35.20000,34.20000,34.30000,141000
06/30/2008,0000,34.40000,34.80000,33.30000,33.30000,120000
07/01/2008,0000,33.30000,34.20000,33.10000,33.20000,153000
07/02/2008,0000,33.20000,33.95000,33.20000,33.95000,155000
07/03/2008,0000,34.00000,34.20000,33.95000,34.00000,277000
07/04/2008,0000,34.00000,34.00000,33.90000,33.90000,104000
07/07/2008,0000,33.90000,34.20000,33.60000,33.80000,234000
07/08/2008,0000,33.80000,33.80000,33.20000,33.30000,140000
07/09/2008,0000,33.40000,33.90000,33.40000,33.65000,103000
07/10/2008,0000,33.60000,33.60000,33.35000,33.35000,63000
07/11/2008,0000,33.40000,33.95000,33.40000,33.55000,58000
07/14/2008,0000,33.80000,33.80000,33.50000,33.55000,79000
07/15/2008,0000,33.55000,33.55000,33.20000,33.20000,120000
07/16/2008,0000,33.20000,33.20000,32.40000,32.40000,195000
07/17/2008,0000,32.50000,32.85000,32.30000,32.40000,134000
07/18/2008,0000,32.45000,32.50000,31.70000,31.70000,98000
07/21/2008,0000,32.00000,32.80000,32.00000,32.25000,84000
07/22/2008,0000,32.20000,32.55000,32.20000,32.40000,142000
07/23/2008,0000,32.50000,33.15000,32.50000,32.70000,223000
07/24/2008,0000,32.80000,33.45000,32.80000,33.45000,124000
07/25/2008,0000,33.30000,33.35000,32.95000,33.00000,242000
07/29/2008,0000,33.00000,33.00000,32.55000,32.55000,152000
07/30/2008,0000,32.80000,32.80000,32.55000,32.70000,166000
07/31/2008,0000,33.25000,33.25000,32.30000,32.30000,188000
08/01/2008,0000,32.50000,32.50000,31.80000,31.95000,249000
08/04/2008,0000,31.75000,32.40000,31.75000,32.00000,67000
08/05/2008,0000,33.50000,33.50000,31.85000,31.95000,146000
08/06/2008,0000,32.70000,32.70000,32.00000,32.00000,113000
08/07/2008,0000,32.00000,32.50000,31.90000,32.00000,61000
08/08/2008,0000,32.00000,32.20000,31.80000,32.00000,283000
08/11/2008,0000,32.50000,32.95000,32.50000,32.60000,61000
08/12/2008,0000,32.70000,33.00000,32.70000,32.80000,246000
08/13/2008,0000,32.85000,33.30000,32.80000,33.00000,345000
08/14/2008,0000,33.50000,34.40000,33.50000,34.10000,126000
08/15/2008,0000,34.10000,34.45000,33.55000,33.60000,50000
08/18/2008,0000,33.80000,33.80000,33.10000,33.15000,105000
08/19/2008,0000,33.15000,33.40000,32.90000,33.30000,33000
08/20/2008,0000,33.30000,33.40000,33.15000,33.20000,40000
08/21/2008,0000,33.20000,33.20000,32.65000,32.70000,108000
08/22/2008,0000,32.75000,32.75000,32.10000,32.70000,215000
08/25/2008,0000,32.90000,33.20000,32.75000,32.75000,81000
08/26/2008,0000,32.70000,32.85000,32.70000,32.80000,21000
08/27/2008,0000,32.80000,33.10000,32.80000,33.05000,42000
08/28/2008,0000,33.80000,34.40000,33.80000,34.30000,199000
08/29/2008,0000,34.80000,34.80000,34.30000,34.40000,110000
09/01/2008,0000,34.50000,34.50000,34.00000,34.25000,68000
09/02/2008,0000,34.25000,34.25000,33.80000,34.15000,185000
09/03/2008,0000,34.10000,34.30000,33.70000,33.70000,186000
09/04/2008,0000,33.70000,34.00000,32.55000,32.80000,304000
09/05/2008,0000,32.00000,32.80000,32.00000,32.50000,212000
09/08/2008,0000,33.00000,33.50000,33.00000,33.30000,199000
09/09/2008,0000,33.05000,33.05000,32.65000,32.65000,74000
09/10/2008,0000,32.45000,33.15000,32.45000,33.10000,99000
09/11/2008,0000,33.20000,33.30000,32.55000,32.55000,220000
09/12/2008,0000,32.55000,32.95000,32.20000,32.60000,37000
09/15/2008,0000,32.60000,32.60000,31.90000,32.00000,120000
09/16/2008,0000,31.60000,31.70000,30.10000,30.70000,213000
09/17/2008,0000,31.00000,31.85000,30.50000,30.55000,310000
09/18/2008,0000,30.00000,30.00000,28.50000,29.50000,178000
09/19/2008,0000,30.00000,30.95000,29.95000,30.55000,81000
09/22/2008,0000,31.00000,31.40000,30.50000,30.95000,84000
09/23/2008,0000,30.95000,31.20000,30.55000,31.20000,47000
09/24/2008,0000,31.20000,31.50000,30.90000,31.40000,65000
09/25/2008,0000,31.00000,31.40000,31.00000,31.10000,35000
09/26/2008,0000,31.20000,31.20000,31.00000,31.00000,79000
09/30/2008,0000,29.00000,30.00000,29.00000,30.00000,51000
10/01/2008,0000,30.90000,30.90000,29.60000,30.35000,96000
10/02/2008,0000,30.35000,30.70000,30.15000,30.50000,31000
10/03/2008,0000,30.00000,30.40000,29.95000,30.40000,99000
10/06/2008,0000,30.20000,30.65000,29.60000,29.60000,78000
10/07/2008,0000,29.20000,29.75000,29.15000,29.50000,94000
10/08/2008,0000,29.30000,29.30000,28.95000,29.10000,151000
10/09/2008,0000,29.00000,29.35000,29.00000,29.00000,114000
10/13/2008,0000,28.00000,28.20000,28.00000,28.00000,112000
10/14/2008,0000,29.40000,29.40000,28.80000,29.40000,102000
10/15/2008,0000,29.40000,29.40000,28.45000,29.00000,20000
10/16/2008,0000,28.00000,28.50000,28.00000,28.00000,106000
10/17/2008,0000,28.30000,28.85000,27.10000,27.90000,78000
10/20/2008,0000,27.80000,27.80000,26.95000,27.15000,65000
10/21/2008,0000,27.20000,28.40000,27.20000,28.40000,134000
10/22/2008,0000,28.20000,28.20000,27.50000,27.50000,32000
10/23/2008,0000,26.55000,27.40000,26.55000,27.25000,97000
10/24/2008,0000,27.00000,27.00000,26.30000,26.30000,118000
10/27/2008,0000,26.00000,27.80000,24.70000,25.90000,89000
10/28/2008,0000,25.50000,26.30000,24.50000,26.20000,221000
10/29/2008,0000,26.90000,27.70000,26.30000,27.00000,62000
10/30/2008,0000,26.90000,28.10000,26.90000,28.10000,142000
10/31/2008,0000,28.20000,28.70000,27.80000,28.70000,241000
11/03/2008,0000,29.00000,29.00000,28.20000,28.95000,214000
11/04/2008,0000,28.90000,29.15000,28.30000,29.15000,210000
11/05/2008,0000,29.15000,29.60000,28.80000,29.05000,250000
11/06/2008,0000,27.95000,28.45000,27.10000,28.40000,184000
11/07/2008,0000,27.00000,28.65000,27.00000,28.35000,193000
11/10/2008,0000,27.80000,28.20000,27.10000,28.15000,141000
11/11/2008,0000,27.50000,27.75000,27.20000,27.50000,79000
11/12/2008,0000,27.00000,27.70000,27.00000,27.50000,29000
11/13/2008,0000,27.20000,27.20000,26.00000,26.60000,199000
11/14/2008,0000,26.60000,26.65000,26.20000,26.20000,22000
11/17/2008,0000,25.50000,26.55000,25.50000,26.00000,44000
11/18/2008,0000,25.90000,26.00000,25.10000,25.25000,371000
11/19/2008,0000,25.25000,26.00000,25.20000,26.00000,339000
11/20/2008,0000,25.90000,26.25000,25.30000,25.40000,341000
11/21/2008,0000,25.10000,27.00000,24.80000,27.00000,360000
11/24/2008,0000,27.00000,27.55000,25.60000,26.85000,373000
11/25/2008,0000,27.05000,27.20000,26.85000,27.10000,418000
11/26/2008,0000,27.10000,27.25000,26.80000,27.10000,104000
11/27/2008,0000,27.30000,27.65000,27.15000,27.30000,66000
11/28/2008,0000,27.30000,27.30000,26.70000,26.85000,33000
12/01/2008,0000,26.95000,27.05000,26.60000,26.95000,45000
12/02/2008,0000,26.50000,26.75000,26.40000,26.50000,24000
12/03/2008,0000,26.75000,26.75000,26.20000,26.50000,37000
12/04/2008,0000,26.50000,26.65000,26.50000,26.65000,6000
12/05/2008,0000,26.50000,26.60000,26.20000,26.20000,29000
12/08/2008,0000,26.50000,26.50000,26.35000,26.40000,28000
12/09/2008,0000,26.50000,26.50000,25.85000,25.95000,61000
12/10/2008,0000,24.50000,25.95000,24.50000,25.70000,99000
12/11/2008,0000,25.70000,26.50000,25.50000,26.05000,62000
12/12/2008,0000,26.05000,26.30000,25.55000,25.95000,32000
12/15/2008,0000,25.95000,26.20000,25.50000,26.00000,52000
12/16/2008,0000,26.00000,26.00000,25.60000,25.90000,10000
12/17/2008,0000,26.00000,26.00000,25.70000,25.90000,34000
12/18/2008,0000,25.90000,25.90000,25.70000,25.90000,6000
12/19/2008,0000,26.20000,26.20000,25.60000,25.85000,15000
12/22/2008,0000,25.85000,25.85000,25.40000,25.40000,122000
12/23/2008,0000,25.00000,25.10000,25.00000,25.00000,23000
12/24/2008,0000,25.00000,25.00000,24.30000,24.85000,55000
12/25/2008,0000,24.80000,24.80000,24.30000,24.40000,21000
12/26/2008,0000,24.30000,24.55000,24.20000,24.30000,35000
12/29/2008,0000,24.30000,24.30000,24.00000,24.25000,65000
12/30/2008,0000,24.00000,24.75000,24.00000,24.25000,147000
12/31/2008,0000,24.25000,24.95000,24.05000,24.95000,67000
01/05/2009,0000,24.90000,24.90000,24.50000,24.85000,22000
01/06/2009,0000,24.80000,24.85000,24.50000,24.50000,44000
01/07/2009,0000,24.50000,24.60000,24.30000,24.60000,82000
01/08/2009,0000,24.90000,24.90000,24.15000,24.30000,35000
01/09/2009,0000,24.10000,24.10000,22.70000,24.10000,100000
01/12/2009,0000,23.80000,24.35000,23.80000,24.15000,67000
01/13/2009,0000,24.05000,24.30000,24.00000,24.20000,19000
01/14/2009,0000,24.20000,24.20000,24.05000,24.20000,20000
01/15/2009,0000,24.20000,24.20000,23.50000,23.95000,25000
01/16/2009,0000,24.00000,24.00000,23.15000,23.75000,40000
01/19/2009,0000,23.55000,23.55000,23.00000,23.00000,111000
01/20/2009,0000,23.35000,23.35000,22.60000,22.70000,80000
01/21/2009,0000,22.50000,22.75000,21.60000,22.25000,160000
02/02/2009,0000,21.90000,21.90000,21.40000,21.50000,122000
02/03/2009,0000,21.50000,21.50000,20.70000,21.20000,403000
02/04/2009,0000,21.20000,21.60000,20.90000,21.20000,129000
02/05/2009,0000,21.20000,21.30000,20.80000,21.30000,166000
02/06/2009,0000,21.30000,21.80000,21.30000,21.65000,201000
02/09/2009,0000,22.20000,22.20000,21.80000,21.80000,61000
02/10/2009,0000,21.75000,21.95000,21.75000,21.95000,52000
02/11/2009,0000,21.90000,22.20000,21.90000,22.15000,54000
02/12/2009,0000,22.15000,22.45000,22.10000,22.20000,75000
02/13/2009,0000,22.45000,23.00000,22.25000,22.90000,108000
02/16/2009,0000,22.90000,23.50000,22.90000,23.50000,106000
02/17/2009,0000,23.50000,23.50000,22.90000,22.90000,37000
02/18/2009,0000,22.55000,22.70000,22.40000,22.60000,45000
02/19/2009,0000,22.30000,22.50000,22.15000,22.50000,68000
02/20/2009,0000,22.50000,22.50000,22.10000,22.15000,106000
02/23/2009,0000,22.15000,22.65000,21.70000,22.45000,98000
02/24/2009,0000,22.35000,22.35000,21.95000,22.30000,44000
02/25/2009,0000,22.30000,22.50000,22.20000,22.45000,30000
02/26/2009,0000,22.40000,22.60000,22.20000,22.35000,47000
02/27/2009,0000,22.35000,22.80000,22.35000,22.65000,28000
03/02/2009,0000,22.50000,22.50000,22.10000,22.25000,63000
03/03/2009,0000,22.20000,22.50000,22.20000,22.50000,26000
03/04/2009,0000,22.50000,22.60000,22.35000,22.55000,56000
03/05/2009,0000,22.75000,23.10000,22.70000,22.80000,77000
03/06/2009,0000,22.60000,23.05000,22.60000,23.05000,17000
03/09/2009,0000,23.05000,23.40000,22.60000,22.80000,40000
03/10/2009,0000,22.50000,22.75000,22.35000,22.60000,124000
03/11/2009,0000,22.80000,23.00000,22.75000,23.00000,94000
03/12/2009,0000,23.00000,23.10000,22.85000,23.10000,108000
03/13/2009,0000,23.35000,24.00000,23.35000,23.90000,182000
03/16/2009,0000,24.00000,24.20000,23.65000,24.05000,150000
03/17/2009,0000,24.20000,24.20000,23.80000,24.00000,50000
03/18/2009,0000,24.00000,24.50000,23.70000,24.40000,435000
03/19/2009,0000,24.65000,24.80000,24.20000,24.20000,237000
03/20/2009,0000,24.20000,25.15000,24.20000,24.80000,422000
03/23/2009,0000,24.80000,25.40000,24.80000,25.20000,129000
03/24/2009,0000,25.40000,26.00000,25.25000,25.90000,232000
03/25/2009,0000,27.70000,27.70000,27.00000,27.30000,778000
03/26/2009,0000,27.30000,27.70000,27.10000,27.35000,360000
03/27/2009,0000,27.35000,27.70000,27.20000,27.40000,240000
03/30/2009,0000,27.15000,27.40000,27.05000,27.20000,235000
03/31/2009,0000,27.15000,27.40000,27.15000,27.40000,132000
04/01/2009,0000,27.70000,28.25000,27.50000,28.10000,187000
04/02/2009,0000,28.40000,28.60000,27.85000,28.00000,309000
04/03/2009,0000,28.50000,28.50000,28.00000,28.10000,156000
04/06/2009,0000,28.10000,28.65000,28.10000,28.15000,85000
04/07/2009,0000,28.45000,28.55000,28.15000,28.50000,115000
04/08/2009,0000,28.50000,28.65000,28.25000,28.50000,127000
04/09/2009,0000,28.75000,29.00000,28.50000,29.00000,98000
04/10/2009,0000,29.30000,29.45000,28.80000,28.80000,192000
04/13/2009,0000,29.00000,29.00000,28.05000,28.40000,186000
04/14/2009,0000,28.40000,28.50000,28.05000,28.35000,215000
04/15/2009,0000,28.30000,28.30000,28.10000,28.30000,93000
04/16/2009,0000,28.30000,28.75000,28.30000,28.40000,111000
04/17/2009,0000,28.50000,28.80000,27.50000,27.50000,261000
04/20/2009,0000,27.80000,27.85000,27.50000,27.75000,99000
04/21/2009,0000,27.50000,28.00000,27.50000,28.00000,71000
04/22/2009,0000,27.90000,28.30000,27.80000,28.20000,90000
04/23/2009,0000,28.05000,28.35000,28.00000,28.30000,78000
04/24/2009,0000,28.35000,28.50000,28.25000,28.35000,80000
04/27/2009,0000,28.35000,28.65000,27.50000,27.90000,161000
04/28/2009,0000,27.90000,28.00000,27.55000,27.95000,106000
04/29/2009,0000,27.95000,27.95000,27.80000,27.80000,66000
04/30/2009,0000,28.30000,28.90000,28.30000,28.55000,232000
05/04/2009,0000,28.55000,29.60000,28.50000,28.90000,242000
05/05/2009,0000,29.00000,29.00000,28.20000,28.40000,115000
05/06/2009,0000,28.40000,28.90000,28.40000,28.60000,90000
05/07/2009,0000,28.80000,28.80000,28.20000,28.65000,102000
05/08/2009,0000,28.65000,29.70000,28.65000,29.35000,224000
05/11/2009,0000,29.50000,29.65000,28.90000,29.35000,134000
05/12/2009,0000,29.00000,29.00000,28.45000,28.80000,141000
05/13/2009,0000,28.80000,28.85000,28.70000,28.85000,102000
05/14/2009,0000,28.30000,28.90000,28.20000,28.90000,53000
05/15/2009,0000,28.55000,29.10000,28.55000,29.05000,117000
05/18/2009,0000,28.60000,29.00000,28.55000,28.70000,80000
05/19/2009,0000,28.80000,29.20000,28.70000,28.90000,172000
05/20/2009,0000,28.90000,29.15000,28.90000,29.15000,99000
05/21/2009,0000,29.30000,29.35000,28.90000,29.00000,124000
05/22/2009,0000,28.90000,29.05000,28.85000,29.00000,132000
05/25/2009,0000,29.20000,29.40000,28.80000,28.90000,218000
05/26/2009,0000,29.10000,29.45000,28.90000,29.25000,168000
05/27/2009,0000,29.45000,29.55000,29.10000,29.55000,194000
06/01/2009,0000,29.75000,29.75000,29.30000,29.35000,280000
06/02/2009,0000,29.95000,29.95000,29.20000,29.20000,330000
06/03/2009,0000,29.50000,29.65000,29.00000,29.45000,74000
06/04/2009,0000,29.45000,29.60000,29.05000,29.05000,159000
06/05/2009,0000,29.05000,29.50000,29.05000,29.40000,90000
06/08/2009,0000,30.00000,30.85000,29.80000,30.70000,547000
06/09/2009,0000,30.70000,30.70000,28.85000,29.50000,260000
06/10/2009,0000,29.50000,29.75000,29.20000,29.60000,142000
06/11/2009,0000,29.70000,29.70000,29.10000,29.60000,297000
06/12/2009,0000,29.60000,29.60000,29.30000,29.50000,108000
06/15/2009,0000,29.50000,29.50000,29.20000,29.40000,211000
06/16/2009,0000,29.25000,29.50000,29.20000,29.50000,106000
06/17/2009,0000,29.90000,29.90000,29.20000,29.45000,82000
06/18/2009,0000,29.50000,29.50000,29.40000,29.50000,73000
06/19/2009,0000,29.50000,29.70000,29.50000,29.70000,56000
06/22/2009,0000,29.85000,29.90000,29.75000,29.80000,187000
06/23/2009,0000,29.70000,29.80000,29.30000,29.55000,132000
06/24/2009,0000,29.90000,29.90000,29.55000,29.70000,211000
06/25/2009,0000,29.65000,29.95000,29.65000,29.95000,140000
06/26/2009,0000,30.00000,30.50000,30.00000,30.45000,360000
06/29/2009,0000,30.45000,30.50000,30.10000,30.10000,404000
06/30/2009,0000,26.85000,27.20000,26.80000,26.85000,277000
07/01/2009,0000,26.85000,26.90000,26.50000,26.90000,101000
07/02/2009,0000,27.00000,27.20000,27.00000,27.00000,114000
07/03/2009,0000,27.00000,27.30000,26.55000,27.00000,63000
07/06/2009,0000,27.00000,27.00000,26.80000,26.95000,138000
07/07/2009,0000,26.95000,27.05000,26.90000,27.00000,116000
07/08/2009,0000,27.00000,27.00000,26.50000,26.85000,72000
07/09/2009,0000,26.90000,27.00000,26.70000,26.90000,68000
07/10/2009,0000,26.90000,27.00000,26.70000,27.00000,41000
07/13/2009,0000,27.00000,27.00000,26.60000,26.70000,76000
07/14/2009,0000,26.90000,26.90000,26.60000,26.90000,136000
07/15/2009,0000,26.80000,26.85000,26.55000,26.70000,83000
07/16/2009,0000,26.80000,26.90000,26.60000,26.85000,141000
07/17/2009,0000,26.75000,27.00000,26.65000,26.90000,118000
07/20/2009,0000,26.90000,26.95000,26.70000,26.85000,153000
07/21/2009,0000,26.95000,26.95000,26.65000,26.80000,71000
07/22/2009,0000,26.80000,26.85000,26.70000,26.80000,76000
07/23/2009,0000,26.80000,26.85000,26.65000,26.80000,138000
07/24/2009,0000,26.85000,26.85000,26.80000,26.80000,33000
07/27/2009,0000,26.75000,26.85000,26.65000,26.80000,129000
07/28/2009,0000,26.80000,26.90000,26.65000,26.90000,142000
07/29/2009,0000,26.95000,27.00000,26.85000,26.90000,73000
07/30/2009,0000,26.90000,26.90000,26.75000,26.90000,65000
07/31/2009,0000,27.00000,27.45000,26.90000,27.45000,121000
08/03/2009,0000,27.65000,28.50000,27.65000,28.25000,179000
08/04/2009,0000,28.20000,28.20000,27.80000,28.00000,168000
08/05/2009,0000,27.90000,28.00000,27.40000,27.40000,81000
08/06/2009,0000,27.20000,27.35000,27.00000,27.30000,25000
08/10/2009,0000,27.55000,27.70000,27.05000,27.05000,64000
08/11/2009,0000,27.05000,27.45000,27.00000,27.10000,42000
08/12/2009,0000,27.10000,27.15000,27.10000,27.10000,28000
08/13/2009,0000,27.25000,27.40000,27.15000,27.15000,105000
08/14/2009,0000,27.25000,27.50000,27.20000,27.20000,25000
08/17/2009,0000,27.20000,27.35000,27.05000,27.15000,58000
08/18/2009,0000,27.15000,27.45000,27.00000,27.00000,88000
08/19/2009,0000,26.85000,27.25000,26.85000,27.00000,96000
08/20/2009,0000,27.00000,27.00000,26.55000,26.70000,48000
08/21/2009,0000,27.00000,27.00000,26.75000,26.90000,16000
08/24/2009,0000,27.00000,27.05000,26.85000,27.00000,35000
08/25/2009,0000,27.30000,27.30000,26.90000,26.90000,24000
08/26/2009,0000,27.35000,27.35000,26.95000,26.95000,30000
08/27/2009,0000,26.95000,27.00000,26.80000,26.85000,111000
08/28/2009,0000,26.85000,27.05000,26.85000,26.90000,43000
08/31/2009,0000,26.90000,27.30000,26.90000,27.25000,64000
09/01/2009,0000,27.00000,27.35000,27.00000,27.35000,32000
09/02/2009,0000,27.35000,27.50000,27.35000,27.45000,114000
09/03/2009,0000,27.45000,27.55000,27.30000,27.50000,162000
09/04/2009,0000,27.60000,27.80000,27.30000,27.50000,123000
09/07/2009,0000,27.50000,27.95000,27.50000,27.90000,136000
09/08/2009,0000,27.90000,28.10000,27.80000,27.95000,35000
09/09/2009,0000,28.00000,28.05000,27.80000,27.90000,52000
09/10/2009,0000,28.00000,28.05000,27.55000,27.90000,71000
09/11/2009,0000,27.80000,27.80000,27.60000,27.75000,21000
09/14/2009,0000,27.80000,27.80000,27.60000,27.80000,23000
09/15/2009,0000,27.80000,28.00000,27.80000,28.00000,66000
09/16/2009,0000,28.00000,28.15000,27.95000,28.15000,160000
09/17/2009,0000,28.15000,28.30000,28.10000,28.20000,88000
09/18/2009,0000,28.20000,28.20000,28.00000,28.15000,40000
09/21/2009,0000,28.15000,28.50000,28.00000,28.50000,152000
09/22/2009,0000,28.50000,28.55000,28.20000,28.40000,93000
09/23/2009,0000,28.40000,28.50000,28.00000,28.00000,44000
09/24/2009,0000,28.00000,28.20000,28.00000,28.15000,50000
09/25/2009,0000,28.05000,28.15000,28.00000,28.15000,52000
09/28/2009,0000,28.05000,28.45000,28.00000,28.20000,73000
09/29/2009,0000,28.45000,28.65000,28.00000,28.45000,130000
09/30/2009,0000,28.60000,28.80000,28.40000,28.60000,52000
10/01/2009,0000,28.60000,28.80000,28.40000,28.50000,34000
10/02/2009,0000,28.50000,28.50000,28.00000,28.50000,70000
10/05/2009,0000,28.80000,28.80000,28.35000,28.75000,23000
10/06/2009,0000,28.75000,29.00000,28.50000,28.80000,74000
10/07/2009,0000,28.95000,29.05000,28.50000,28.80000,67000
10/08/2009,0000,29.00000,29.10000,28.80000,29.10000,57000
10/09/2009,0000,29.00000,29.40000,29.00000,29.15000,78000
10/12/2009,0000,29.30000,29.70000,29.00000,29.55000,80000
10/13/2009,0000,29.55000,29.60000,29.20000,29.35000,97000
10/14/2009,0000,29.40000,29.60000,29.30000,29.45000,71000
10/15/2009,0000,29.60000,29.80000,29.30000,29.35000,84000
10/16/2009,0000,28.80000,29.80000,28.80000,29.45000,93000
10/19/2009,0000,29.50000,29.95000,29.50000,29.80000,94000
10/20/2009,0000,29.95000,30.00000,29.60000,29.90000,65000
10/21/2009,0000,30.00000,30.00000,29.20000,29.90000,195000
10/22/2009,0000,29.50000,29.95000,29.40000,29.70000,91000
10/23/2009,0000,29.95000,30.00000,29.50000,29.90000,80000
10/26/2009,0000,30.00000,30.00000,29.65000,29.95000,44000
10/27/2009,0000,29.95000,30.10000,29.70000,29.95000,122000
10/28/2009,0000,29.95000,29.95000,29.60000,29.85000,89000
10/29/2009,0000,29.85000,29.85000,28.65000,29.00000,123000
10/30/2009,0000,29.20000,29.30000,28.30000,28.75000,93000
11/02/2009,0000,28.50000,28.70000,28.45000,28.45000,86000
11/03/2009,0000,28.45000,28.70000,28.45000,28.65000,31000
11/04/2009,0000,28.65000,29.00000,28.60000,29.00000,109000
11/05/2009,0000,29.00000,29.10000,29.00000,29.00000,52000
11/06/2009,0000,29.10000,29.30000,29.10000,29.20000,74000
11/09/2009,0000,29.40000,29.40000,29.10000,29.20000,46000
11/10/2009,0000,29.20000,29.50000,29.20000,29.50000,28000
11/11/2009,0000,29.50000,29.60000,29.30000,29.60000,31000
11/12/2009,0000,29.60000,29.60000,29.40000,29.55000,23000
11/13/2009,0000,29.55000,31.60000,29.55000,31.50000,648000
11/16/2009,0000,31.60000,32.40000,31.60000,31.75000,276000
11/17/2009,0000,31.80000,31.80000,31.00000,31.00000,169000
11/18/2009,0000,31.00000,31.00000,30.60000,31.00000,99000
11/19/2009,0000,33.10000,33.10000,31.25000,31.25000,152000
11/20/2009,0000,31.10000,31.25000,31.00000,31.05000,52000
11/23/2009,0000,31.05000,31.45000,31.05000,31.05000,81000
11/24/2009,0000,31.00000,31.05000,31.00000,31.05000,208000
11/25/2009,0000,31.05000,31.90000,30.90000,31.20000,113000
11/26/2009,0000,31.20000,31.30000,31.05000,31.20000,98000
11/27/2009,0000,31.00000,31.30000,30.45000,30.55000,70000
11/30/2009,0000,30.95000,32.65000,30.85000,32.00000,506000
12/01/2009,0000,32.50000,32.50000,31.05000,31.60000,141000
12/02/2009,0000,32.30000,32.30000,31.25000,31.75000,71000
12/03/2009,0000,31.80000,31.80000,31.30000,31.50000,56000
12/04/2009,0000,31.50000,31.50000,30.80000,31.25000,107000
12/07/2009,0000,31.30000,31.40000,31.00000,31.00000,79000
12/08/2009,0000,31.10000,31.40000,30.65000,31.25000,105000
12/09/2009,0000,31.30000,31.40000,30.95000,31.00000,103000
12/11/2009,0000,30.80000,31.25000,30.75000,31.00000,129000
12/14/2009,0000,31.00000,31.40000,31.00000,31.30000,80000
12/15/2009,0000,31.50000,32.90000,31.50000,32.00000,279000
12/16/2009,0000,32.60000,32.60000,32.00000,32.10000,163000
12/17/2009,0000,32.50000,32.60000,32.15000,32.45000,144000
12/18/2009,0000,32.40000,32.45000,32.15000,32.45000,45000
12/21/2009,0000,32.45000,32.75000,32.45000,32.50000,65000
12/22/2009,0000,32.50000,32.60000,32.40000,32.50000,106000
12/23/2009,0000,32.50000,32.50000,32.00000,32.25000,121000
12/25/2009,0000,32.50000,32.50000,32.10000,32.20000,37000
04/02/2007,0000,48.00000,49.40000,47.60000,48.80000,428300
04/03/2007,0000,49.50000,49.50000,48.50000,48.70000,275000
04/04/2007,0000,48.80000,49.40000,48.75000,48.90000,111200
04/09/2007,0000,49.00000,49.20000,48.60000,49.20000,225700
04/10/2007,0000,49.30000,49.30000,48.50000,48.75000,193100
04/11/2007,0000,48.85000,49.00000,48.70000,48.70000,103900
04/12/2007,0000,48.50000,49.30000,48.50000,48.80000,134300
04/13/2007,0000,48.70000,49.20000,48.50000,48.50000,149000
04/16/2007,0000,48.40000,49.90000,48.40000,49.10000,153200
04/17/2007,0000,50.00000,50.00000,48.50000,48.55000,100700
04/18/2007,0000,48.60000,49.40000,48.55000,49.00000,101800
04/19/2007,0000,48.70000,48.70000,48.50000,48.70000,103900
04/20/2007,0000,48.70000,48.80000,48.70000,48.70000,38800
04/23/2007,0000,48.85000,48.85000,48.70000,48.70000,41900
04/24/2007,0000,48.80000,49.00000,48.70000,48.70000,128000
04/25/2007,0000,48.70000,48.70000,48.50000,48.60000,107000
04/26/2007,0000,48.60000,48.70000,47.50000,47.65000,184700
04/27/2007,0000,47.65000,48.35000,47.65000,47.80000,53500
04/30/2007,0000,48.00000,48.00000,47.90000,47.95000,83900
05/02/2007,0000,47.95000,47.95000,47.30000,47.30000,95500
05/03/2007,0000,47.10000,47.95000,46.90000,47.30000,69200
05/04/2007,0000,47.30000,47.80000,47.00000,47.35000,486100
05/07/2007,0000,47.80000,47.80000,47.55000,47.60000,50300
05/08/2007,0000,47.60000,47.80000,47.25000,47.25000,205700
05/09/2007,0000,47.25000,47.25000,47.00000,47.20000,118600
05/10/2007,0000,47.40000,47.40000,47.00000,47.00000,71300
05/11/2007,0000,47.00000,47.15000,46.90000,47.15000,119600
05/14/2007,0000,47.05000,47.05000,46.60000,46.60000,61900
05/15/2007,0000,46.60000,46.80000,46.60000,46.80000,242500
05/16/2007,0000,47.00000,47.00000,46.80000,46.90000,87100
05/17/2007,0000,46.90000,47.25000,46.90000,47.25000,15700
05/18/2007,0000,46.50000,47.50000,46.50000,47.50000,51400
05/21/2007,0000,47.00000,48.00000,47.00000,47.95000,130100
05/22/2007,0000,47.95000,48.20000,47.95000,48.20000,86000
05/23/2007,0000,48.20000,48.20000,47.75000,47.80000,6300
05/24/2007,0000,47.80000,47.80000,47.55000,47.55000,56600
05/25/2007,0000,47.25000,47.25000,47.10000,47.10000,43000
05/28/2007,0000,47.20000,47.70000,46.80000,47.00000,77600
05/29/2007,0000,46.90000,46.90000,46.10000,46.20000,121700
05/30/2007,0000,46.50000,46.50000,45.40000,45.70000,112300
05/31/2007,0000,45.00000,46.00000,45.00000,45.75000,47200
06/01/2007,0000,46.30000,46.30000,45.30000,45.45000,41900
06/04/2007,0000,45.45000,46.00000,45.45000,45.75000,77600
06/05/2007,0000,45.75000,45.80000,44.50000,45.80000,56600
06/06/2007,0000,45.00000,45.80000,45.00000,45.60000,22000
06/07/2007,0000,45.00000,45.80000,45.00000,45.80000,66100
06/08/2007,0000,45.80000,45.80000,45.40000,45.45000,7300
06/11/2007,0000,45.40000,45.40000,43.95000,44.30000,143800
06/12/2007,0000,44.00000,44.85000,43.65000,44.50000,215200
06/13/2007,0000,44.50000,47.00000,44.50000,46.00000,166900
06/14/2007,0000,46.50000,47.25000,46.00000,46.35000,171100
06/15/2007,0000,46.50000,46.60000,45.90000,46.00000,140600
06/20/2007,0000,46.25000,46.25000,45.15000,45.35000,119600
06/21/2007,0000,45.60000,45.90000,45.35000,45.70000,100700
06/22/2007,0000,45.60000,45.80000,45.30000,45.70000,119600
06/25/2007,0000,46.10000,46.60000,46.10000,46.25000,103900
06/26/2007,0000,46.90000,46.90000,46.20000,46.30000,64000
06/27/2007,0000,46.30000,46.30000,46.10000,46.30000,74500
06/28/2007,0000,46.30000,46.30000,45.90000,46.00000,57700
06/29/2007,0000,46.00000,47.90000,46.00000,47.90000,181600
07/02/2007,0000,47.60000,47.60000,46.65000,47.30000,142700
07/03/2007,0000,47.65000,47.65000,47.00000,47.10000,112300
07/04/2007,0000,47.20000,47.20000,46.80000,46.90000,130100
07/05/2007,0000,47.30000,47.50000,46.90000,47.50000,220400
07/06/2007,0000,47.50000,47.60000,46.85000,46.90000,320200
07/09/2007,0000,47.00000,47.30000,46.60000,47.10000,328600
07/10/2007,0000,47.30000,47.30000,46.60000,46.95000,481900
07/11/2007,0000,46.95000,47.30000,46.95000,47.10000,429400
07/12/2007,0000,42.80000,43.30000,42.75000,43.10000,409000
07/13/2007,0000,43.20000,43.20000,42.80000,43.00000,186000
07/16/2007,0000,43.00000,43.00000,42.60000,42.60000,103000
07/17/2007,0000,42.60000,42.80000,42.30000,42.45000,87000
07/18/2007,0000,42.50000,43.45000,42.50000,43.20000,128000
07/19/2007,0000,43.20000,43.50000,43.20000,43.20000,148000
07/20/2007,0000,43.20000,43.25000,43.15000,43.15000,59000
07/23/2007,0000,43.15000,43.50000,42.60000,43.25000,88000
07/24/2007,0000,43.25000,43.25000,42.60000,42.60000,150000
07/25/2007,0000,42.80000,42.80000,42.40000,42.60000,186000
07/26/2007,0000,42.70000,43.60000,42.70000,42.70000,234000
07/27/2007,0000,42.70000,42.70000,41.90000,42.00000,239000
07/31/2007,0000,41.50000,41.50000,41.00000,41.10000,153000
08/01/2007,0000,41.00000,41.00000,39.70000,39.90000,262000
08/02/2007,0000,39.90000,40.00000,39.00000,39.00000,281000
08/03/2007,0000,39.10000,39.90000,38.85000,38.95000,240000
08/06/2007,0000,39.00000,39.40000,39.00000,39.30000,64000
08/07/2007,0000,39.60000,40.30000,39.60000,39.65000,75000
08/08/2007,0000,40.10000,41.00000,40.10000,41.00000,103000
08/09/2007,0000,41.20000,41.60000,40.00000,40.95000,212000
08/10/2007,0000,40.10000,40.80000,39.80000,40.50000,129000
08/13/2007,0000,40.50000,40.50000,39.10000,39.55000,139000
08/14/2007,0000,39.10000,39.60000,39.10000,39.60000,47000
08/15/2007,0000,39.60000,39.60000,38.70000,38.80000,269000
08/16/2007,0000,38.50000,38.50000,37.80000,38.00000,279000
08/17/2007,0000,36.00000,37.75000,35.60000,37.30000,217000
08/20/2007,0000,37.50000,38.00000,37.00000,38.00000,92000
08/21/2007,0000,38.00000,38.00000,37.40000,37.60000,50000
08/22/2007,0000,38.00000,38.60000,37.80000,38.20000,39000
08/23/2007,0000,39.50000,39.50000,38.20000,38.50000,40000
08/24/2007,0000,38.50000,38.55000,38.00000,38.50000,64000
08/27/2007,0000,37.20000,38.90000,37.20000,38.90000,55000
08/28/2007,0000,38.90000,39.00000,38.15000,38.80000,26000
08/29/2007,0000,37.90000,38.50000,37.90000,38.30000,106000
08/30/2007,0000,38.30000,38.40000,38.00000,38.20000,72000
08/31/2007,0000,38.00000,38.30000,38.00000,38.25000,118000
09/03/2007,0000,38.40000,39.20000,38.25000,38.90000,91000
09/04/2007,0000,38.80000,38.80000,38.10000,38.30000,30000
09/05/2007,0000,38.50000,38.50000,38.10000,38.10000,47000
09/06/2007,0000,38.00000,39.20000,37.50000,38.00000,38000
09/07/2007,0000,38.00000,38.00000,38.00000,38.00000,18000
09/10/2007,0000,38.00000,38.00000,36.60000,38.00000,47000
09/11/2007,0000,37.80000,38.25000,37.80000,37.90000,30000
09/12/2007,0000,37.90000,38.15000,37.90000,38.15000,44000
09/13/2007,0000,38.15000,38.35000,38.10000,38.15000,39000
09/14/2007,0000,38.30000,38.30000,38.10000,38.10000,7000
09/17/2007,0000,38.10000,38.25000,38.00000,38.00000,68000
09/19/2007,0000,38.00000,38.50000,37.80000,38.00000,98000
09/20/2007,0000,38.20000,38.90000,38.20000,38.60000,252000
09/21/2007,0000,38.70000,39.70000,38.70000,39.50000,298000
09/26/2007,0000,39.90000,39.95000,39.60000,39.95000,158000
09/27/2007,0000,39.95000,40.60000,39.95000,40.30000,184000
09/28/2007,0000,40.30000,40.70000,40.10000,40.50000,38000
10/01/2007,0000,40.00000,40.30000,39.50000,40.20000,78000
10/02/2007,0000,40.60000,40.60000,39.85000,39.95000,44000
10/03/2007,0000,39.50000,40.30000,39.50000,40.20000,93000
10/04/2007,0000,40.00000,40.20000,40.00000,40.00000,48000
10/05/2007,0000,40.00000,40.50000,40.00000,40.30000,94000
10/08/2007,0000,40.30000,40.30000,39.90000,40.10000,61000
10/09/2007,0000,39.30000,39.80000,39.20000,39.60000,83000
10/11/2007,0000,39.60000,40.20000,39.60000,39.75000,68000
10/12/2007,0000,39.40000,40.00000,39.20000,39.20000,35000
10/15/2007,0000,39.20000,39.50000,39.00000,39.50000,27000
10/16/2007,0000,39.00000,39.50000,39.00000,39.35000,27000
10/17/2007,0000,38.80000,39.00000,38.10000,38.50000,249000
10/18/2007,0000,38.60000,39.10000,38.60000,39.10000,57000
10/19/2007,0000,39.10000,39.10000,38.65000,38.80000,16000
10/22/2007,0000,38.00000,38.25000,38.00000,38.10000,52000
10/23/2007,0000,38.15000,38.45000,38.15000,38.30000,51000
10/24/2007,0000,38.40000,38.45000,38.35000,38.40000,48000
10/25/2007,0000,38.45000,38.80000,38.45000,38.60000,80000
10/26/2007,0000,38.00000,38.25000,38.00000,38.20000,32000
10/29/2007,0000,38.00000,38.40000,38.00000,38.40000,101000
10/30/2007,0000,38.40000,38.90000,38.40000,38.40000,45000
10/31/2007,0000,38.05000,38.50000,38.05000,38.50000,90000
11/01/2007,0000,38.50000,38.70000,38.30000,38.40000,85000
11/02/2007,0000,38.20000,38.40000,38.00000,38.10000,208000
11/05/2007,0000,38.00000,38.25000,37.90000,38.25000,99000
11/06/2007,0000,38.25000,39.10000,38.00000,39.10000,93000
11/07/2007,0000,39.10000,39.10000,38.65000,39.10000,43000
11/08/2007,0000,39.10000,39.10000,38.45000,38.70000,60000
11/09/2007,0000,38.65000,38.70000,38.15000,38.60000,21000
11/12/2007,0000,38.00000,38.20000,37.80000,38.20000,70000
11/13/2007,0000,37.80000,38.60000,37.70000,38.55000,77000
11/14/2007,0000,38.60000,38.60000,38.30000,38.35000,63000
11/15/2007,0000,38.35000,38.70000,38.35000,38.35000,40000
11/16/2007,0000,38.20000,38.70000,38.15000,38.45000,129000
11/19/2007,0000,38.50000,39.00000,38.50000,39.00000,65000
11/20/2007,0000,39.00000,39.10000,38.50000,39.10000,91000
11/21/2007,0000,39.00000,39.00000,38.75000,38.75000,83000
11/22/2007,0000,38.50000,39.10000,38.50000,39.00000,24000
11/23/2007,0000,39.00000,39.10000,38.70000,38.75000,67000
11/26/2007,0000,38.50000,39.40000,38.50000,39.40000,82000
11/27/2007,0000,39.00000,39.95000,38.90000,39.95000,78000
11/28/2007,0000,40.40000,40.50000,40.10000,40.35000,212000
11/29/2007,0000,41.00000,43.15000,40.95000,41.50000,289000
11/30/2007,0000,41.80000,42.00000,41.50000,41.80000,161000
12/03/2007,0000,41.80000,42.40000,41.80000,42.25000,284000
12/04/2007,0000,42.35000,42.40000,42.25000,42.30000,109000
12/05/2007,0000,41.95000,42.40000,41.90000,41.90000,103000
12/06/2007,0000,41.90000,42.00000,41.70000,41.80000,90000
12/07/2007,0000,41.80000,42.00000,41.25000,41.35000,121000
12/10/2007,0000,41.30000,41.80000,41.25000,41.50000,82000
12/11/2007,0000,41.60000,41.70000,41.40000,41.60000,65000
12/12/2007,0000,41.50000,41.60000,41.10000,41.60000,22000
12/13/2007,0000,41.10000,41.10000,40.70000,40.70000,36000
12/14/2007,0000,40.50000,40.50000,39.35000,39.40000,89000
12/17/2007,0000,39.45000,40.00000,39.20000,39.20000,75000
12/18/2007,0000,36.60000,39.20000,36.60000,38.05000,130000
12/19/2007,0000,39.00000,39.00000,38.40000,38.40000,129000
12/20/2007,0000,38.50000,38.50000,38.20000,38.20000,83000
12/21/2007,0000,38.40000,38.40000,38.10000,38.15000,100000
12/24/2007,0000,38.30000,38.30000,38.20000,38.20000,65000
12/25/2007,0000,38.10000,40.80000,38.10000,40.80000,65000
12/26/2007,0000,39.80000,39.80000,38.40000,38.40000,51000
12/27/2007,0000,38.40000,38.90000,38.20000,38.20000,145000
12/28/2007,0000,38.10000,38.40000,38.10000,38.30000,80000
12/31/2007,0000,38.40000,40.80000,38.40000,40.80000,81000
01/02/2008,0000,39.90000,39.90000,38.85000,38.95000,50000
01/03/2008,0000,38.80000,38.80000,38.60000,38.70000,51000
01/04/2008,0000,38.70000,38.80000,38.55000,38.65000,56000
01/07/2008,0000,38.30000,38.95000,38.10000,38.40000,157000
01/08/2008,0000,38.50000,38.50000,38.20000,38.30000,101000
01/09/2008,0000,38.20000,38.70000,38.20000,38.70000,45000
01/10/2008,0000,38.90000,38.90000,38.60000,38.60000,56000
01/11/2008,0000,39.05000,39.05000,38.60000,38.60000,16000
01/14/2008,0000,38.90000,38.90000,38.60000,38.70000,19000
01/15/2008,0000,39.10000,39.35000,38.80000,39.35000,92000
01/16/2008,0000,38.60000,39.10000,38.60000,38.80000,20000
01/17/2008,0000,39.00000,39.00000,38.40000,38.40000,51000
01/18/2008,0000,38.40000,39.00000,38.35000,39.00000,36000
01/21/2008,0000,39.00000,39.00000,38.50000,38.50000,5000
01/22/2008,0000,37.00000,38.30000,36.75000,37.80000,163000
01/23/2008,0000,37.80000,39.10000,37.70000,38.45000,152000
01/24/2008,0000,38.45000,38.45000,37.80000,37.90000,32000
01/25/2008,0000,38.00000,38.20000,38.00000,38.20000,19000
01/28/2008,0000,37.90000,38.00000,37.75000,37.75000,27000
01/29/2008,0000,37.75000,38.00000,37.55000,37.70000,70000
01/30/2008,0000,38.00000,38.00000,37.85000,38.00000,29000
01/31/2008,0000,37.60000,38.00000,37.60000,38.00000,55000
02/01/2008,0000,37.50000,38.50000,37.20000,37.20000,44000
02/12/2008,0000,37.30000,37.50000,36.20000,36.20000,161000
02/13/2008,0000,37.20000,37.40000,36.40000,37.00000,41000
02/14/2008,0000,37.35000,37.35000,37.00000,37.00000,134000
02/15/2008,0000,37.20000,37.30000,36.60000,37.20000,30000
02/18/2008,0000,37.85000,37.85000,36.45000,36.50000,241000
02/19/2008,0000,37.40000,37.55000,36.50000,36.50000,250000
02/20/2008,0000,37.00000,37.00000,36.80000,36.80000,11000
02/21/2008,0000,36.75000,37.30000,36.75000,37.05000,9000
02/22/2008,0000,37.00000,37.45000,36.80000,36.85000,33000
02/25/2008,0000,37.40000,37.40000,36.80000,36.85000,140000
02/26/2008,0000,36.90000,37.30000,36.90000,37.00000,15000
02/27/2008,0000,37.30000,37.30000,36.90000,37.00000,31000
02/29/2008,0000,37.00000,37.10000,36.80000,36.90000,110000
03/03/2008,0000,36.80000,37.50000,36.60000,36.95000,85000
03/04/2008,0000,37.70000,37.70000,36.85000,36.90000,121000
03/05/2008,0000,36.90000,37.25000,36.90000,36.90000,40000
03/06/2008,0000,37.00000,37.80000,37.00000,37.50000,154000
03/07/2008,0000,38.00000,38.10000,37.50000,37.50000,221000
03/10/2008,0000,38.00000,38.00000,37.25000,37.25000,39000
03/11/2008,0000,37.75000,37.75000,37.15000,37.25000,109000
03/12/2008,0000,37.60000,37.80000,37.25000,37.25000,143000
03/13/2008,0000,37.30000,37.30000,36.95000,37.00000,93000
03/14/2008,0000,37.05000,37.55000,37.00000,37.20000,51000
03/18/2008,0000,37.20000,37.30000,37.20000,37.20000,21000
03/19/2008,0000,37.25000,37.65000,37.25000,37.50000,44000
03/20/2008,0000,37.50000,38.20000,37.25000,38.20000,72000
03/21/2008,0000,38.45000,38.45000,37.80000,38.00000,61000
03/25/2008,0000,38.90000,38.90000,38.00000,38.80000,56000
03/26/2008,0000,38.50000,38.85000,38.20000,38.80000,38000
03/27/2008,0000,38.70000,38.80000,38.20000,38.30000,29000
03/28/2008,0000,38.50000,38.50000,38.40000,38.50000,10000
03/31/2008,0000,38.50000,38.60000,38.30000,38.60000,38000
04/01/2008,0000,38.70000,38.80000,38.60000,38.75000,43000
04/02/2008,0000,38.85000,39.20000,38.85000,39.00000,36000
04/03/2008,0000,39.00000,39.00000,39.00000,39.00000,44000
04/07/2008,0000,39.00000,39.60000,39.00000,39.50000,50000
04/08/2008,0000,39.60000,40.70000,39.60000,40.50000,117000
04/09/2008,0000,40.70000,40.70000,39.30000,39.80000,59000
04/10/2008,0000,39.80000,40.30000,39.80000,40.00000,72000
04/11/2008,0000,40.00000,40.50000,40.00000,40.00000,137000
04/14/2008,0000,41.00000,41.00000,40.00000,40.00000,78000
04/15/2008,0000,40.00000,40.45000,40.00000,40.45000,18000
04/16/2008,0000,40.45000,40.50000,40.00000,40.05000,61000
04/17/2008,0000,40.30000,40.30000,39.70000,39.70000,128000
04/18/2008,0000,39.70000,39.95000,39.40000,39.90000,42000
04/21/2008,0000,40.00000,40.10000,39.80000,40.10000,59000
04/22/2008,0000,40.10000,40.60000,39.90000,40.45000,127000
04/23/2008,0000,40.70000,40.85000,40.40000,40.70000,37000
04/24/2008,0000,40.60000,40.80000,40.50000,40.50000,48000
04/25/2008,0000,40.50000,40.70000,39.80000,40.35000,18000
04/28/2008,0000,40.10000,40.30000,40.10000,40.20000,41000
04/29/2008,0000,40.20000,40.30000,40.05000,40.30000,40000
04/30/2008,0000,40.00000,40.25000,40.00000,40.20000,50000
05/02/2008,0000,40.20000,40.50000,40.10000,40.20000,243000
05/05/2008,0000,40.40000,40.40000,40.00000,40.00000,127000
05/06/2008,0000,39.90000,39.90000,39.35000,39.50000,141000
05/07/2008,0000,39.50000,39.90000,38.60000,39.00000,404000
05/08/2008,0000,39.00000,39.10000,38.90000,39.00000,82000
05/09/2008,0000,39.00000,39.00000,38.70000,38.80000,145000
05/12/2008,0000,38.80000,39.65000,38.60000,39.20000,59000
05/13/2008,0000,39.70000,39.70000,39.25000,39.45000,64000
05/14/2008,0000,39.70000,39.85000,39.50000,39.50000,91000
05/15/2008,0000,39.60000,39.90000,39.55000,39.90000,39000
05/16/2008,0000,40.00000,40.05000,39.60000,40.00000,66000
05/19/2008,0000,40.00000,40.60000,40.00000,40.60000,119000
05/20/2008,0000,40.60000,41.00000,40.20000,40.30000,145000
05/21/2008,0000,40.40000,41.65000,40.40000,41.60000,357000
05/22/2008,0000,41.50000,41.50000,41.00000,41.05000,81000
05/23/2008,0000,41.20000,41.50000,40.70000,40.70000,117000
05/26/2008,0000,41.00000,41.20000,40.35000,40.35000,95000
05/27/2008,0000,40.45000,40.55000,40.10000,40.10000,104000
05/28/2008,0000,40.10000,40.40000,40.10000,40.30000,207000
05/29/2008,0000,40.35000,40.65000,40.30000,40.40000,204000
05/30/2008,0000,40.40000,40.50000,40.10000,40.40000,178000
06/02/2008,0000,40.50000,40.70000,40.30000,40.35000,60000
06/03/2008,0000,40.35000,40.35000,40.10000,40.10000,125000
06/04/2008,0000,40.10000,40.20000,40.00000,40.15000,304000
06/05/2008,0000,40.15000,40.20000,40.00000,40.20000,386000
06/06/2008,0000,40.30000,40.30000,40.15000,40.20000,223000
06/10/2008,0000,40.00000,40.00000,39.65000,39.95000,218000
06/11/2008,0000,39.95000,40.00000,39.50000,39.60000,131000
06/12/2008,0000,39.00000,39.00000,38.00000,38.00000,218000
06/13/2008,0000,39.20000,39.20000,38.20000,38.35000,269000
06/16/2008,0000,39.20000,39.65000,38.90000,39.65000,235000
06/17/2008,0000,36.10000,36.50000,35.85000,36.20000,225000
06/18/2008,0000,36.10000,36.45000,35.70000,35.80000,217000
06/19/2008,0000,35.50000,35.50000,34.50000,35.00000,155000
06/20/2008,0000,35.35000,35.35000,34.40000,34.50000,146000
06/23/2008,0000,34.00000,34.30000,33.25000,34.30000,188000
06/24/2008,0000,34.70000,34.75000,34.30000,34.40000,23000
06/25/2008,0000,34.65000,35.00000,34.45000,35.00000,96000
06/26/2008,0000,35.40000,35.50000,35.40000,35.50000,22000
06/27/2008,0000,35.00000,35.20000,34.20000,34.30000,141000
06/30/2008,0000,34.40000,34.80000,33.30000,33.30000,120000
07/01/2008,0000,33.30000,34.20000,33.10000,33.20000,153000
07/02/2008,0000,33.20000,33.95000,33.20000,33.95000,155000
07/03/2008,0000,34.00000,34.20000,33.95000,34.00000,277000
07/04/2008,0000,34.00000,34.00000,33.90000,33.90000,104000
07/07/2008,0000,33.90000,34.20000,33.60000,33.80000,234000
07/08/2008,0000,33.80000,33.80000,33.20000,33.30000,140000
07/09/2008,0000,33.40000,33.90000,33.40000,33.65000,103000
07/10/2008,0000,33.60000,33.60000,33.35000,33.35000,63000
07/11/2008,0000,33.40000,33.95000,33.40000,33.55000,58000
07/14/2008,0000,33.80000,33.80000,33.50000,33.55000,79000
07/15/2008,0000,33.55000,33.55000,33.20000,33.20000,120000
07/16/2008,0000,33.20000,33.20000,32.40000,32.40000,195000
07/17/2008,0000,32.50000,32.85000,32.30000,32.40000,134000
07/18/2008,0000,32.45000,32.50000,31.70000,31.70000,98000
07/21/2008,0000,32.00000,32.80000,32.00000,32.25000,84000
07/22/2008,0000,32.20000,32.55000,32.20000,32.40000,142000
07/23/2008,0000,32.50000,33.15000,32.50000,32.70000,223000
07/24/2008,0000,32.80000,33.45000,32.80000,33.45000,124000
07/25/2008,0000,33.30000,33.35000,32.95000,33.00000,242000
07/29/2008,0000,33.00000,33.00000,32.55000,32.55000,152000
07/30/2008,0000,32.80000,32.80000,32.55000,32.70000,166000
07/31/2008,0000,33.25000,33.25000,32.30000,32.30000,188000
08/01/2008,0000,32.50000,32.50000,31.80000,31.95000,249000
08/04/2008,0000,31.75000,32.40000,31.75000,32.00000,67000
08/05/2008,0000,33.50000,33.50000,31.85000,31.95000,146000
08/06/2008,0000,32.70000,32.70000,32.00000,32.00000,113000
08/07/2008,0000,32.00000,32.50000,31.90000,32.00000,61000
08/08/2008,0000,32.00000,32.20000,31.80000,32.00000,283000
08/11/2008,0000,32.50000,32.95000,32.50000,32.60000,61000
08/12/2008,0000,32.70000,33.00000,32.70000,32.80000,246000
08/13/2008,0000,32.85000,33.30000,32.80000,33.00000,345000
08/14/2008,0000,33.50000,34.40000,33.50000,34.10000,126000
08/15/2008,0000,34.10000,34.45000,33.55000,33.60000,50000
08/18/2008,0000,33.80000,33.80000,33.10000,33.15000,105000
08/19/2008,0000,33.15000,33.40000,32.90000,33.30000,33000
08/20/2008,0000,33.30000,33.40000,33.15000,33.20000,40000
08/21/2008,0000,33.20000,33.20000,32.65000,32.70000,108000
08/22/2008,0000,32.75000,32.75000,32.10000,32.70000,215000
08/25/2008,0000,32.90000,33.20000,32.75000,32.75000,81000
08/26/2008,0000,32.70000,32.85000,32.70000,32.80000,21000
08/27/2008,0000,32.80000,33.10000,32.80000,33.05000,42000
08/28/2008,0000,33.80000,34.40000,33.80000,34.30000,199000
08/29/2008,0000,34.80000,34.80000,34.30000,34.40000,110000
09/01/2008,0000,34.50000,34.50000,34.00000,34.25000,68000
09/02/2008,0000,34.25000,34.25000,33.80000,34.15000,185000
09/03/2008,0000,34.10000,34.30000,33.70000,33.70000,186000
09/04/2008,0000,33.70000,34.00000,32.55000,32.80000,304000
09/05/2008,0000,32.00000,32.80000,32.00000,32.50000,212000
09/08/2008,0000,33.00000,33.50000,33.00000,33.30000,199000
09/09/2008,0000,33.05000,33.05000,32.65000,32.65000,74000
09/10/2008,0000,32.45000,33.15000,32.45000,33.10000,99000
09/11/2008,0000,33.20000,33.30000,32.55000,32.55000,220000
09/12/2008,0000,32.55000,32.95000,32.20000,32.60000,37000
09/15/2008,0000,32.60000,32.60000,31.90000,32.00000,120000
09/16/2008,0000,31.60000,31.70000,30.10000,30.70000,213000
09/17/2008,0000,31.00000,31.85000,30.50000,30.55000,310000
09/18/2008,0000,30.00000,30.00000,28.50000,29.50000,178000
09/19/2008,0000,30.00000,30.95000,29.95000,30.55000,81000
09/22/2008,0000,31.00000,31.40000,30.50000,30.95000,84000
09/23/2008,0000,30.95000,31.20000,30.55000,31.20000,47000
09/24/2008,0000,31.20000,31.50000,30.90000,31.40000,65000
09/25/2008,0000,31.00000,31.40000,31.00000,31.10000,35000
09/26/2008,0000,31.20000,31.20000,31.00000,31.00000,79000
09/30/2008,0000,29.00000,30.00000,29.00000,30.00000,51000
10/01/2008,0000,30.90000,30.90000,29.60000,30.35000,96000
10/02/2008,0000,30.35000,30.70000,30.15000,30.50000,31000
10/03/2008,0000,30.00000,30.40000,29.95000,30.40000,99000
10/06/2008,0000,30.20000,30.65000,29.60000,29.60000,78000
10/07/2008,0000,29.20000,29.75000,29.15000,29.50000,94000
10/08/2008,0000,29.30000,29.30000,28.95000,29.10000,151000
10/09/2008,0000,29.00000,29.35000,29.00000,29.00000,114000
10/13/2008,0000,28.00000,28.20000,28.00000,28.00000,112000
10/14/2008,0000,29.40000,29.40000,28.80000,29.40000,102000
10/15/2008,0000,29.40000,29.40000,28.45000,29.00000,20000
10/16/2008,0000,28.00000,28.50000,28.00000,28.00000,106000
10/17/2008,0000,28.30000,28.85000,27.10000,27.90000,78000
10/20/2008,0000,27.80000,27.80000,26.95000,27.15000,65000
10/21/2008,0000,27.20000,28.40000,27.20000,28.40000,134000
10/22/2008,0000,28.20000,28.20000,27.50000,27.50000,32000
10/23/2008,0000,26.55000,27.40000,26.55000,27.25000,97000
10/24/2008,0000,27.00000,27.00000,26.30000,26.30000,118000
10/27/2008,0000,26.00000,27.80000,24.70000,25.90000,89000
10/28/2008,0000,25.50000,26.30000,24.50000,26.20000,221000
10/29/2008,0000,26.90000,27.70000,26.30000,27.00000,62000
10/30/2008,0000,26.90000,28.10000,26.90000,28.10000,142000
10/31/2008,0000,28.20000,28.70000,27.80000,28.70000,241000
11/03/2008,0000,29.00000,29.00000,28.20000,28.95000,214000
11/04/2008,0000,28.90000,29.15000,28.30000,29.15000,210000
11/05/2008,0000,29.15000,29.60000,28.80000,29.05000,250000
11/06/2008,0000,27.95000,28.45000,27.10000,28.40000,184000
11/07/2008,0000,27.00000,28.65000,27.00000,28.35000,193000
11/10/2008,0000,27.80000,28.20000,27.10000,28.15000,141000
11/11/2008,0000,27.50000,27.75000,27.20000,27.50000,79000
11/12/2008,0000,27.00000,27.70000,27.00000,27.50000,29000
11/13/2008,0000,27.20000,27.20000,26.00000,26.60000,199000
11/14/2008,0000,26.60000,26.65000,26.20000,26.20000,22000
11/17/2008,0000,25.50000,26.55000,25.50000,26.00000,44000
11/18/2008,0000,25.90000,26.00000,25.10000,25.25000,371000
11/19/2008,0000,25.25000,26.00000,25.20000,26.00000,339000
11/20/2008,0000,25.90000,26.25000,25.30000,25.40000,341000
11/21/2008,0000,25.10000,27.00000,24.80000,27.00000,360000
11/24/2008,0000,27.00000,27.55000,25.60000,26.85000,373000
11/25/2008,0000,27.05000,27.20000,26.85000,27.10000,418000
11/26/2008,0000,27.10000,27.25000,26.80000,27.10000,104000
11/27/2008,0000,27.30000,27.65000,27.15000,27.30000,66000
11/28/2008,0000,27.30000,27.30000,26.70000,26.85000,33000
12/01/2008,0000,26.95000,27.05000,26.60000,26.95000,45000
12/02/2008,0000,26.50000,26.75000,26.40000,26.50000,24000
12/03/2008,0000,26.75000,26.75000,26.20000,26.50000,37000
12/04/2008,0000,26.50000,26.65000,26.50000,26.65000,6000
12/05/2008,0000,26.50000,26.60000,26.20000,26.20000,29000
12/08/2008,0000,26.50000,26.50000,26.35000,26.40000,28000
12/09/2008,0000,26.50000,26.50000,25.85000,25.95000,61000
12/10/2008,0000,24.50000,25.95000,24.50000,25.70000,99000
12/11/2008,0000,25.70000,26.50000,25.50000,26.05000,62000
12/12/2008,0000,26.05000,26.30000,25.55000,25.95000,32000
12/15/2008,0000,25.95000,26.20000,25.50000,26.00000,52000
12/16/2008,0000,26.00000,26.00000,25.60000,25.90000,10000
12/17/2008,0000,26.00000,26.00000,25.70000,25.90000,34000
12/18/2008,0000,25.90000,25.90000,25.70000,25.90000,6000
12/19/2008,0000,26.20000,26.20000,25.60000,25.85000,15000
12/22/2008,0000,25.85000,25.85000,25.40000,25.40000,122000
12/23/2008,0000,25.00000,25.10000,25.00000,25.00000,23000
12/24/2008,0000,25.00000,25.00000,24.30000,24.85000,55000
12/25/2008,0000,24.80000,24.80000,24.30000,24.40000,21000
12/26/2008,0000,24.30000,24.55000,24.20000,24.30000,35000
12/29/2008,0000,24.30000,24.30000,24.00000,24.25000,65000
12/30/2008,0000,24.00000,24.75000,24.00000,24.25000,147000
12/31/2008,0000,24.25000,24.95000,24.05000,24.95000,67000
01/05/2009,0000,24.90000,24.90000,24.50000,24.85000,22000
01/06/2009,0000,24.80000,24.85000,24.50000,24.50000,44000
01/07/2009,0000,24.50000,24.60000,24.30000,24.60000,82000
01/08/2009,0000,24.90000,24.90000,24.15000,24.30000,35000
01/09/2009,0000,24.10000,24.10000,22.70000,24.10000,100000
01/12/2009,0000,23.80000,24.35000,23.80000,24.15000,67000
01/13/2009,0000,24.05000,24.30000,24.00000,24.20000,19000
01/14/2009,0000,24.20000,24.20000,24.05000,24.20000,20000
01/15/2009,0000,24.20000,24.20000,23.50000,23.95000,25000
01/16/2009,0000,24.00000,24.00000,23.15000,23.75000,40000
01/19/2009,0000,23.55000,23.55000,23.00000,23.00000,111000
01/20/2009,0000,23.35000,23.35000,22.60000,22.70000,80000
01/21/2009,0000,22.50000,22.75000,21.60000,22.25000,160000
02/02/2009,0000,21.90000,21.90000,21.40000,21.50000,122000
02/03/2009,0000,21.50000,21.50000,20.70000,21.20000,403000
02/04/2009,0000,21.20000,21.60000,20.90000,21.20000,129000
02/05/2009,0000,21.20000,21.30000,20.80000,21.30000,166000
02/06/2009,0000,21.30000,21.80000,21.30000,21.65000,201000
02/09/2009,0000,22.20000,22.20000,21.80000,21.80000,61000
02/10/2009,0000,21.75000,21.95000,21.75000,21.95000,52000
02/11/2009,0000,21.90000,22.20000,21.90000,22.15000,54000
02/12/2009,0000,22.15000,22.45000,22.10000,22.20000,75000
02/13/2009,0000,22.45000,23.00000,22.25000,22.90000,108000
02/16/2009,0000,22.90000,23.50000,22.90000,23.50000,106000
02/17/2009,0000,23.50000,23.50000,22.90000,22.90000,37000
02/18/2009,0000,22.55000,22.70000,22.40000,22.60000,45000
02/19/2009,0000,22.30000,22.50000,22.15000,22.50000,68000
02/20/2009,0000,22.50000,22.50000,22.10000,22.15000,106000
02/23/2009,0000,22.15000,22.65000,21.70000,22.45000,98000
02/24/2009,0000,22.35000,22.35000,21.95000,22.30000,44000
02/25/2009,0000,22.30000,22.50000,22.20000,22.45000,30000
02/26/2009,0000,22.40000,22.60000,22.20000,22.35000,47000
02/27/2009,0000,22.35000,22.80000,22.35000,22.65000,28000
03/02/2009,0000,22.50000,22.50000,22.10000,22.25000,63000
03/03/2009,0000,22.20000,22.50000,22.20000,22.50000,26000
03/04/2009,0000,22.50000,22.60000,22.35000,22.55000,56000
03/05/2009,0000,22.75000,23.10000,22.70000,22.80000,77000
03/06/2009,0000,22.60000,23.05000,22.60000,23.05000,17000
03/09/2009,0000,23.05000,23.40000,22.60000,22.80000,40000
03/10/2009,0000,22.50000,22.75000,22.35000,22.60000,124000
03/11/2009,0000,22.80000,23.00000,22.75000,23.00000,94000
03/12/2009,0000,23.00000,23.10000,22.85000,23.10000,108000
03/13/2009,0000,23.35000,24.00000,23.35000,23.90000,182000
03/16/2009,0000,24.00000,24.20000,23.65000,24.05000,150000
03/17/2009,0000,24.20000,24.20000,23.80000,24.00000,50000
03/18/2009,0000,24.00000,24.50000,23.70000,24.40000,435000
03/19/2009,0000,24.65000,24.80000,24.20000,24.20000,237000
03/20/2009,0000,24.20000,25.15000,24.20000,24.80000,422000
03/23/2009,0000,24.80000,25.40000,24.80000,25.20000,129000
03/24/2009,0000,25.40000,26.00000,25.25000,25.90000,232000
03/25/2009,0000,27.70000,27.70000,27.00000,27.30000,778000
03/26/2009,0000,27.30000,27.70000,27.10000,27.35000,360000
03/27/2009,0000,27.35000,27.70000,27.20000,27.40000,240000
03/30/2009,0000,27.15000,27.40000,27.05000,27.20000,235000
03/31/2009,0000,27.15000,27.40000,27.15000,27.40000,132000
04/01/2009,0000,27.70000,28.25000,27.50000,28.10000,187000
04/02/2009,0000,28.40000,28.60000,27.85000,28.00000,309000
04/03/2009,0000,28.50000,28.50000,28.00000,28.10000,156000
04/06/2009,0000,28.10000,28.65000,28.10000,28.15000,85000
04/07/2009,0000,28.45000,28.55000,28.15000,28.50000,115000
04/08/2009,0000,28.50000,28.65000,28.25000,28.50000,127000
04/09/2009,0000,28.75000,29.00000,28.50000,29.00000,98000
04/10/2009,0000,29.30000,29.45000,28.80000,28.80000,192000
04/13/2009,0000,29.00000,29.00000,28.05000,28.40000,186000
04/14/2009,0000,28.40000,28.50000,28.05000,28.35000,215000
04/15/2009,0000,28.30000,28.30000,28.10000,28.30000,93000
04/16/2009,0000,28.30000,28.75000,28.30000,28.40000,111000
04/17/2009,0000,28.50000,28.80000,27.50000,27.50000,261000
04/20/2009,0000,27.80000,27.85000,27.50000,27.75000,99000
04/21/2009,0000,27.50000,28.00000,27.50000,28.00000,71000
04/22/2009,0000,27.90000,28.30000,27.80000,28.20000,90000
04/23/2009,0000,28.05000,28.35000,28.00000,28.30000,78000
04/24/2009,0000,28.35000,28.50000,28.25000,28.35000,80000
04/27/2009,0000,28.35000,28.65000,27.50000,27.90000,161000
04/28/2009,0000,27.90000,28.00000,27.55000,27.95000,106000
04/29/2009,0000,27.95000,27.95000,27.80000,27.80000,66000
04/30/2009,0000,28.30000,28.90000,28.30000,28.55000,232000
05/04/2009,0000,28.55000,29.60000,28.50000,28.90000,242000
05/05/2009,0000,29.00000,29.00000,28.20000,28.40000,115000
05/06/2009,0000,28.40000,28.90000,28.40000,28.60000,90000
05/07/2009,0000,28.80000,28.80000,28.20000,28.65000,102000
05/08/2009,0000,28.65000,29.70000,28.65000,29.35000,224000
05/11/2009,0000,29.50000,29.65000,28.90000,29.35000,134000
05/12/2009,0000,29.00000,29.00000,28.45000,28.80000,141000
05/13/2009,0000,28.80000,28.85000,28.70000,28.85000,102000
05/14/2009,0000,28.30000,28.90000,28.20000,28.90000,53000
05/15/2009,0000,28.55000,29.10000,28.55000,29.05000,117000
05/18/2009,0000,28.60000,29.00000,28.55000,28.70000,80000
05/19/2009,0000,28.80000,29.20000,28.70000,28.90000,172000
05/20/2009,0000,28.90000,29.15000,28.90000,29.15000,99000
05/21/2009,0000,29.30000,29.35000,28.90000,29.00000,124000
05/22/2009,0000,28.90000,29.05000,28.85000,29.00000,132000
05/25/2009,0000,29.20000,29.40000,28.80000,28.90000,218000
05/26/2009,0000,29.10000,29.45000,28.90000,29.25000,168000
05/27/2009,0000,29.45000,29.55000,29.10000,29.55000,194000
06/01/2009,0000,29.75000,29.75000,29.30000,29.35000,280000
06/02/2009,0000,29.95000,29.95000,29.20000,29.20000,330000
06/03/2009,0000,29.50000,29.65000,29.00000,29.45000,74000
06/04/2009,0000,29.45000,29.60000,29.05000,29.05000,159000
06/05/2009,0000,29.05000,29.50000,29.05000,29.40000,90000
06/08/2009,0000,30.00000,30.85000,29.80000,30.70000,547000
06/09/2009,0000,30.70000,30.70000,28.85000,29.50000,260000
06/10/2009,0000,29.50000,29.75000,29.20000,29.60000,142000
06/11/2009,0000,29.70000,29.70000,29.10000,29.60000,297000
06/12/2009,0000,29.60000,29.60000,29.30000,29.50000,108000
06/15/2009,0000,29.50000,29.50000,29.20000,29.40000,211000
06/16/2009,0000,29.25000,29.50000,29.20000,29.50000,106000
06/17/2009,0000,29.90000,29.90000,29.20000,29.45000,82000
06/18/2009,0000,29.50000,29.50000,29.40000,29.50000,73000
06/19/2009,0000,29.50000,29.70000,29.50000,29.70000,56000
06/22/2009,0000,29.85000,29.90000,29.75000,29.80000,187000
06/23/2009,0000,29.70000,29.80000,29.30000,29.55000,132000
06/24/2009,0000,29.90000,29.90000,29.55000,29.70000,211000
06/25/2009,0000,29.65000,29.95000,29.65000,29.95000,140000
06/26/2009,0000,30.00000,30.50000,30.00000,30.45000,360000
06/29/2009,0000,30.45000,30.50000,30.10000,30.10000,404000
06/30/2009,0000,26.85000,27.20000,26.80000,26.85000,277000
07/01/2009,0000,26.85000,26.90000,26.50000,26.90000,101000
07/02/2009,0000,27.00000,27.20000,27.00000,27.00000,114000
07/03/2009,0000,27.00000,27.30000,26.55000,27.00000,63000
07/06/2009,0000,27.00000,27.00000,26.80000,26.95000,138000
07/07/2009,0000,26.95000,27.05000,26.90000,27.00000,116000
07/08/2009,0000,27.00000,27.00000,26.50000,26.85000,72000
07/09/2009,0000,26.90000,27.00000,26.70000,26.90000,68000
07/10/2009,0000,26.90000,27.00000,26.70000,27.00000,41000
07/13/2009,0000,27.00000,27.00000,26.60000,26.70000,76000
07/14/2009,0000,26.90000,26.90000,26.60000,26.90000,136000
07/15/2009,0000,26.80000,26.85000,26.55000,26.70000,83000
07/16/2009,0000,26.80000,26.90000,26.60000,26.85000,141000
07/17/2009,0000,26.75000,27.00000,26.65000,26.90000,118000
07/20/2009,0000,26.90000,26.95000,26.70000,26.85000,153000
07/21/2009,0000,26.95000,26.95000,26.65000,26.80000,71000
07/22/2009,0000,26.80000,26.85000,26.70000,26.80000,76000
07/23/2009,0000,26.80000,26.85000,26.65000,26.80000,138000
07/24/2009,0000,26.85000,26.85000,26.80000,26.80000,33000
07/27/2009,0000,26.75000,26.85000,26.65000,26.80000,129000
07/28/2009,0000,26.80000,26.90000,26.65000,26.90000,142000
07/29/2009,0000,26.95000,27.00000,26.85000,26.90000,73000
07/30/2009,0000,26.90000,26.90000,26.75000,26.90000,65000
07/31/2009,0000,27.00000,27.45000,26.90000,27.45000,121000
08/03/2009,0000,27.65000,28.50000,27.65000,28.25000,179000
08/04/2009,0000,28.20000,28.20000,27.80000,28.00000,168000
08/05/2009,0000,27.90000,28.00000,27.40000,27.40000,81000
08/06/2009,0000,27.20000,27.35000,27.00000,27.30000,25000
08/10/2009,0000,27.55000,27.70000,27.05000,27.05000,64000
08/11/2009,0000,27.05000,27.45000,27.00000,27.10000,42000
08/12/2009,0000,27.10000,27.15000,27.10000,27.10000,28000
08/13/2009,0000,27.25000,27.40000,27.15000,27.15000,105000
08/14/2009,0000,27.25000,27.50000,27.20000,27.20000,25000
08/17/2009,0000,27.20000,27.35000,27.05000,27.15000,58000
08/18/2009,0000,27.15000,27.45000,27.00000,27.00000,88000
08/19/2009,0000,26.85000,27.25000,26.85000,27.00000,96000
08/20/2009,0000,27.00000,27.00000,26.55000,26.70000,48000
08/21/2009,0000,27.00000,27.00000,26.75000,26.90000,16000
08/24/2009,0000,27.00000,27.05000,26.85000,27.00000,35000
08/25/2009,0000,27.30000,27.30000,26.90000,26.90000,24000
08/26/2009,0000,27.35000,27.35000,26.95000,26.95000,30000
08/27/2009,0000,26.95000,27.00000,26.80000,26.85000,111000
08/28/2009,0000,26.85000,27.05000,26.85000,26.90000,43000
08/31/2009,0000,26.90000,27.30000,26.90000,27.25000,64000
09/01/2009,0000,27.00000,27.35000,27.00000,27.35000,32000
09/02/2009,0000,27.35000,27.50000,27.35000,27.45000,114000
09/03/2009,0000,27.45000,27.55000,27.30000,27.50000,162000
09/04/2009,0000,27.60000,27.80000,27.30000,27.50000,123000
09/07/2009,0000,27.50000,27.95000,27.50000,27.90000,136000
09/08/2009,0000,27.90000,28.10000,27.80000,27.95000,35000
09/09/2009,0000,28.00000,28.05000,27.80000,27.90000,52000
09/10/2009,0000,28.00000,28.05000,27.55000,27.90000,71000
09/11/2009,0000,27.80000,27.80000,27.60000,27.75000,21000
09/14/2009,0000,27.80000,27.80000,27.60000,27.80000,23000
09/15/2009,0000,27.80000,28.00000,27.80000,28.00000,66000
09/16/2009,0000,28.00000,28.15000,27.95000,28.15000,160000
09/17/2009,0000,28.15000,28.30000,28.10000,28.20000,88000
09/18/2009,0000,28.20000,28.20000,28.00000,28.15000,40000
09/21/2009,0000,28.15000,28.50000,28.00000,28.50000,152000
09/22/2009,0000,28.50000,28.55000,28.20000,28.40000,93000
09/23/2009,0000,28.40000,28.50000,28.00000,28.00000,44000
09/24/2009,0000,28.00000,28.20000,28.00000,28.15000,50000
09/25/2009,0000,28.05000,28.15000,28.00000,28.15000,52000
09/28/2009,0000,28.05000,28.45000,28.00000,28.20000,73000
09/29/2009,0000,28.45000,28.65000,28.00000,28.45000,130000
09/30/2009,0000,28.60000,28.80000,28.40000,28.60000,52000
10/01/2009,0000,28.60000,28.80000,28.40000,28.50000,34000
10/02/2009,0000,28.50000,28.50000,28.00000,28.50000,70000
10/05/2009,0000,28.80000,28.80000,28.35000,28.75000,23000
10/06/2009,0000,28.75000,29.00000,28.50000,28.80000,74000
10/07/2009,0000,28.95000,29.05000,28.50000,28.80000,67000
10/08/2009,0000,29.00000,29.10000,28.80000,29.10000,57000
10/09/2009,0000,29.00000,29.40000,29.00000,29.15000,78000
10/12/2009,0000,29.30000,29.70000,29.00000,29.55000,80000
10/13/2009,0000,29.55000,29.60000,29.20000,29.35000,97000
10/14/2009,0000,29.40000,29.60000,29.30000,29.45000,71000
10/15/2009,0000,29.60000,29.80000,29.30000,29.35000,84000
10/16/2009,0000,28.80000,29.80000,28.80000,29.45000,93000
10/19/2009,0000,29.50000,29.95000,29.50000,29.80000,94000
10/20/2009,0000,29.95000,30.00000,29.60000,29.90000,65000
10/21/2009,0000,30.00000,30.00000,29.20000,29.90000,195000
10/22/2009,0000,29.50000,29.95000,29.40000,29.70000,91000
10/23/2009,0000,29.95000,30.00000,29.50000,29.90000,80000
10/26/2009,0000,30.00000,30.00000,29.65000,29.95000,44000
10/27/2009,0000,29.95000,30.10000,29.70000,29.95000,122000
10/28/2009,0000,29.95000,29.95000,29.60000,29.85000,89000
10/29/2009,0000,29.85000,29.85000,28.65000,29.00000,123000
10/30/2009,0000,29.20000,29.30000,28.30000,28.75000,93000
11/02/2009,0000,28.50000,28.70000,28.45000,28.45000,86000
11/03/2009,0000,28.45000,28.70000,28.45000,28.65000,31000
11/04/2009,0000,28.65000,29.00000,28.60000,29.00000,109000
11/05/2009,0000,29.00000,29.10000,29.00000,29.00000,52000
11/06/2009,0000,29.10000,29.30000,29.10000,29.20000,74000
11/09/2009,0000,29.40000,29.40000,29.10000,29.20000,46000
11/10/2009,0000,29.20000,29.50000,29.20000,29.50000,28000
11/11/2009,0000,29.50000,29.60000,29.30000,29.60000,31000
11/12/2009,0000,29.60000,29.60000,29.40000,29.55000,23000
11/13/2009,0000,29.55000,31.60000,29.55000,31.50000,648000
11/16/2009,0000,31.60000,32.40000,31.60000,31.75000,276000
11/17/2009,0000,31.80000,31.80000,31.00000,31.00000,169000
11/18/2009,0000,31.00000,31.00000,30.60000,31.00000,99000
11/19/2009,0000,33.10000,33.10000,31.25000,31.25000,152000
11/20/2009,0000,31.10000,31.25000,31.00000,31.05000,52000
11/23/2009,0000,31.05000,31.45000,31.05000,31.05000,81000
11/24/2009,0000,31.00000,31.05000,31.00000,31.05000,208000
11/25/2009,0000,31.05000,31.90000,30.90000,31.20000,113000
11/26/2009,0000,31.20000,31.30000,31.05000,31.20000,98000
11/27/2009,0000,31.00000,31.30000,30.45000,30.55000,70000
11/30/2009,0000,30.95000,32.65000,30.85000,32.00000,506000
12/01/2009,0000,32.50000,32.50000,31.05000,31.60000,141000
12/02/2009,0000,32.30000,32.30000,31.25000,31.75000,71000
12/03/2009,0000,31.80000,31.80000,31.30000,31.50000,56000
12/04/2009,0000,31.50000,31.50000,30.80000,31.25000,107000
12/07/2009,0000,31.30000,31.40000,31.00000,31.00000,79000
12/08/2009,0000,31.10000,31.40000,30.65000,31.25000,105000
12/09/2009,0000,31.30000,31.40000,30.95000,31.00000,103000
12/11/2009,0000,30.80000,31.25000,30.75000,31.00000,129000
12/14/2009,0000,31.00000,31.40000,31.00000,31.30000,80000
12/15/2009,0000,31.50000,32.90000,31.50000,32.00000,279000
12/16/2009,0000,32.60000,32.60000,32.00000,32.10000,163000
12/17/2009,0000,32.50000,32.60000,32.15000,32.45000,144000
12/18/2009,0000,32.40000,32.45000,32.15000,32.45000,45000
12/21/2009,0000,32.45000,32.75000,32.45000,32.50000,65000
12/22/2009,0000,32.50000,32.60000,32.40000,32.50000,106000
12/23/2009,0000,32.50000,32.50000,32.00000,32.25000,121000
12/25/2009,0000,32.50000,32.50000,32.10000,32.20000,37000
12/25/2009,0000,32.50000,32.50000,32.10000,32.20000,37000
12/28/2009,0000,32.40000,32.75000,32.20000,32.60000,101000
12/29/2009,1151,32.60000,32.85000,32.50000,32.85000,73099
