DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
12/24/2007,0000,24.00000,25.00000,23.50000,24.30000,209000
12/25/2007,0000,24.55000,30.80000,24.55000,30.50000,450000
12/26/2007,0000,30.60000,30.60000,27.10000,29.00000,265000
12/27/2007,0000,28.40000,35.00000,28.40000,33.50000,541000
12/28/2007,0000,33.20000,34.00000,32.00000,32.65000,277000
12/31/2007,0000,32.65000,33.00000,31.05000,31.60000,171000
01/02/2008,0000,31.80000,32.00000,29.40000,29.50000,205000
01/03/2008,0000,28.60000,29.10000,27.60000,29.10000,205000
01/04/2008,0000,27.70000,29.50000,27.70000,28.60000,74000
01/07/2008,0000,27.70000,27.80000,26.60000,26.80000,275000
01/08/2008,0000,25.95000,27.20000,25.10000,26.50000,68000
01/09/2008,0000,26.50000,26.50000,25.50000,26.50000,44000
01/10/2008,0000,26.85000,28.00000,26.50000,27.90000,67000
01/11/2008,0000,27.90000,27.90000,27.00000,27.60000,47000
01/14/2008,0000,28.60000,28.60000,27.50000,27.50000,53000
01/15/2008,0000,28.50000,28.50000,27.00000,27.50000,61000
01/16/2008,0000,27.00000,27.00000,26.30000,26.30000,125000
01/17/2008,0000,26.50000,26.50000,26.00000,26.20000,33000
01/18/2008,0000,26.00000,27.20000,26.00000,26.50000,42000
01/21/2008,0000,26.50000,26.50000,26.00000,26.00000,33000
01/22/2008,0000,25.00000,26.00000,24.90000,26.00000,183000
01/23/2008,0000,25.50000,26.10000,24.50000,25.00000,141000
01/24/2008,0000,25.10000,25.50000,25.00000,25.00000,61000
01/25/2008,0000,25.20000,26.00000,25.20000,25.60000,124000
01/28/2008,0000,25.50000,25.50000,25.00000,25.05000,16000
01/29/2008,0000,25.00000,25.50000,25.00000,25.00000,42000
01/30/2008,0000,25.00000,25.40000,25.00000,25.05000,14000
01/31/2008,0000,25.00000,25.70000,24.90000,25.00000,34000
02/01/2008,0000,25.00000,25.20000,25.00000,25.00000,37000
02/12/2008,0000,25.00000,25.20000,24.90000,24.90000,63000
02/13/2008,0000,25.00000,25.20000,24.80000,24.90000,34000
02/14/2008,0000,25.20000,25.90000,25.00000,25.20000,54000
02/15/2008,0000,25.20000,25.20000,24.90000,25.00000,51000
02/18/2008,0000,25.00000,25.20000,25.00000,25.20000,17000
02/19/2008,0000,25.50000,25.50000,24.65000,25.50000,88000
02/20/2008,0000,25.50000,25.50000,25.00000,25.00000,54000
02/21/2008,0000,25.00000,25.50000,25.00000,25.00000,44000
02/22/2008,0000,24.80000,25.00000,24.80000,25.00000,28000
02/25/2008,0000,25.00000,25.30000,24.80000,24.80000,59000
02/26/2008,0000,24.80000,24.90000,24.20000,24.90000,77000
02/27/2008,0000,24.50000,24.80000,24.50000,24.50000,45000
02/29/2008,0000,24.50000,25.00000,24.20000,24.80000,54000
03/03/2008,0000,24.80000,24.80000,23.80000,23.80000,18000
03/04/2008,0000,24.40000,24.50000,24.00000,24.00000,94000
03/05/2008,0000,24.00000,24.00000,22.65000,23.10000,90000
03/06/2008,0000,23.30000,24.00000,23.20000,23.20000,37000
03/07/2008,0000,23.20000,24.00000,23.20000,23.90000,78000
03/10/2008,0000,23.90000,25.55000,23.90000,25.55000,245000
03/11/2008,0000,25.50000,25.50000,24.20000,25.00000,118000
03/12/2008,0000,25.00000,25.20000,24.15000,24.30000,62000
03/13/2008,0000,24.50000,24.50000,24.00000,24.00000,32000
03/14/2008,0000,24.20000,24.90000,24.15000,24.15000,44000
03/18/2008,0000,24.10000,24.15000,22.85000,23.50000,37000
03/19/2008,0000,24.50000,24.50000,23.70000,24.50000,96000
03/20/2008,0000,24.40000,24.80000,23.55000,23.55000,59000
03/21/2008,0000,23.80000,24.00000,23.50000,24.00000,117000
03/25/2008,0000,23.60000,23.60000,22.90000,22.90000,129000
03/26/2008,0000,22.90000,23.00000,22.25000,22.80000,82000
03/27/2008,0000,22.50000,24.00000,22.35000,23.90000,86000
03/28/2008,0000,23.90000,24.90000,23.55000,24.80000,132000
03/31/2008,0000,23.65000,24.90000,23.60000,24.90000,127000
04/01/2008,0000,24.90000,24.95000,24.50000,24.80000,85000
04/02/2008,0000,24.90000,25.50000,24.50000,25.45000,260000
04/03/2008,0000,26.00000,26.00000,24.95000,25.40000,293000
04/07/2008,0000,25.40000,25.75000,25.05000,25.75000,195000
04/08/2008,0000,25.65000,25.65000,25.00000,25.50000,40000
04/09/2008,0000,25.05000,25.45000,24.65000,25.40000,105000
04/10/2008,0000,25.00000,25.50000,24.90000,25.45000,147000
04/11/2008,0000,25.00000,25.40000,24.65000,24.65000,99000
04/14/2008,0000,24.60000,25.10000,24.60000,24.90000,120000
04/15/2008,0000,24.30000,25.20000,24.30000,25.00000,155000
04/16/2008,0000,25.00000,25.00000,24.60000,25.00000,193000
04/17/2008,0000,25.00000,25.10000,24.60000,25.10000,229000
04/18/2008,0000,25.30000,25.30000,24.80000,25.00000,212000
04/21/2008,0000,25.00000,25.20000,24.60000,25.05000,190000
04/22/2008,0000,24.80000,25.40000,24.60000,25.40000,208000
04/23/2008,0000,25.20000,25.50000,24.70000,25.10000,167000
04/24/2008,0000,24.80000,25.50000,24.80000,25.50000,133000
04/25/2008,0000,25.45000,27.25000,25.45000,27.25000,1494000
04/28/2008,0000,29.15000,29.15000,28.90000,29.15000,662000
04/29/2008,0000,29.80000,29.80000,27.15000,27.15000,497000
04/30/2008,0000,27.15000,27.15000,25.50000,25.50000,383000
05/02/2008,0000,25.40000,25.40000,23.75000,23.80000,341000
05/05/2008,0000,23.80000,23.90000,23.60000,23.90000,140000
05/06/2008,0000,23.60000,24.00000,23.20000,23.20000,107000
05/07/2008,0000,22.50000,23.20000,22.50000,22.80000,96000
05/08/2008,0000,22.80000,22.80000,22.05000,22.25000,94000
05/09/2008,0000,22.90000,23.00000,20.70000,21.20000,290000
05/12/2008,0000,21.20000,21.20000,20.00000,20.30000,201000
05/13/2008,0000,20.20000,20.85000,20.10000,20.40000,104000
05/14/2008,0000,20.40000,21.80000,20.40000,21.80000,106000
05/15/2008,0000,23.30000,23.30000,22.50000,23.30000,168000
05/16/2008,0000,24.70000,24.70000,23.40000,23.50000,364000
05/19/2008,0000,24.00000,24.00000,22.70000,23.00000,144000
05/20/2008,0000,23.00000,23.00000,21.40000,22.00000,149000
05/21/2008,0000,22.00000,22.00000,21.30000,22.00000,109000
05/22/2008,0000,21.70000,22.00000,21.20000,22.00000,114000
05/23/2008,0000,22.35000,23.50000,22.35000,23.35000,251000
05/26/2008,0000,23.00000,23.00000,21.80000,22.00000,150000
05/27/2008,0000,21.70000,22.20000,21.60000,22.00000,100000
05/28/2008,0000,22.00000,23.50000,21.70000,23.50000,260000
05/29/2008,0000,23.60000,23.60000,22.40000,22.40000,75000
05/30/2008,0000,22.90000,22.90000,22.30000,22.30000,14000
06/02/2008,0000,22.60000,23.85000,22.60000,23.85000,161000
06/03/2008,0000,23.50000,23.50000,23.10000,23.20000,55000
06/04/2008,0000,23.35000,24.45000,23.35000,24.10000,84000
06/05/2008,0000,24.10000,24.50000,23.50000,24.20000,32000
06/06/2008,0000,24.50000,24.50000,23.85000,23.85000,47000
06/10/2008,0000,23.00000,23.90000,23.00000,23.00000,70000
06/11/2008,0000,23.00000,23.50000,22.30000,22.30000,205000
06/12/2008,0000,22.00000,22.65000,22.00000,22.65000,136000
06/13/2008,0000,22.50000,23.30000,22.50000,22.90000,79000
06/16/2008,0000,22.50000,22.50000,22.50000,22.50000,112000
06/17/2008,0000,22.50000,23.20000,22.30000,23.00000,74000
06/18/2008,0000,22.90000,23.70000,22.90000,23.40000,51000
06/19/2008,0000,23.70000,24.90000,23.50000,23.80000,347000
06/20/2008,0000,24.00000,25.45000,24.00000,25.45000,651000
06/23/2008,0000,25.00000,25.00000,23.70000,24.35000,222000
06/24/2008,0000,24.35000,25.70000,24.10000,25.70000,179000
06/25/2008,0000,25.00000,25.20000,24.30000,24.60000,64000
06/26/2008,0000,24.50000,24.75000,24.10000,24.30000,48000
06/27/2008,0000,23.05000,23.80000,23.00000,23.50000,82000
06/30/2008,0000,23.40000,23.40000,22.50000,22.50000,57000
07/01/2008,0000,22.80000,22.80000,22.00000,22.60000,95000
07/02/2008,0000,21.80000,23.05000,21.80000,22.80000,42000
07/03/2008,0000,22.30000,22.80000,22.00000,22.80000,29000
07/04/2008,0000,22.90000,22.90000,22.50000,22.50000,29000
07/07/2008,0000,22.50000,23.30000,22.20000,23.30000,14000
07/08/2008,0000,22.90000,23.30000,21.70000,21.70000,101000
07/09/2008,0000,22.00000,22.70000,21.70000,22.70000,78000
07/10/2008,0000,21.70000,22.70000,21.55000,21.70000,28000
07/11/2008,0000,23.10000,23.10000,22.00000,22.50000,119000
07/14/2008,0000,22.90000,23.00000,22.50000,23.00000,56000
07/15/2008,0000,22.95000,23.00000,22.10000,22.10000,26000
07/16/2008,0000,22.55000,22.55000,21.50000,22.00000,20000
07/17/2008,0000,22.20000,22.60000,22.10000,22.55000,40000
07/18/2008,0000,22.70000,22.70000,22.10000,22.10000,12000
07/21/2008,0000,22.10000,22.50000,21.00000,22.45000,43000
07/22/2008,0000,21.50000,22.45000,21.50000,22.45000,25000
07/23/2008,0000,22.95000,23.00000,22.10000,22.45000,20000
07/24/2008,0000,22.00000,22.50000,22.00000,22.30000,26000
07/25/2008,0000,22.00000,22.00000,21.85000,21.85000,29000
07/29/2008,0000,21.00000,21.50000,20.50000,21.30000,36000
07/30/2008,0000,21.80000,22.00000,21.80000,21.80000,24000
07/31/2008,0000,22.00000,22.00000,21.70000,21.80000,64000
08/01/2008,0000,21.80000,22.90000,21.60000,22.10000,103000
08/04/2008,0000,22.25000,23.30000,22.25000,23.30000,114000
08/05/2008,0000,23.50000,24.75000,23.50000,24.00000,144000
08/06/2008,0000,24.50000,25.20000,24.00000,24.80000,200000
08/07/2008,0000,24.80000,25.50000,24.80000,25.20000,224000
08/08/2008,0000,25.10000,25.10000,24.00000,24.65000,293000
08/11/2008,0000,24.10000,24.50000,23.80000,24.40000,63000
08/12/2008,0000,23.70000,23.70000,22.70000,22.70000,142000
08/13/2008,0000,22.30000,22.70000,21.20000,22.00000,134000
08/14/2008,0000,21.95000,22.10000,21.60000,21.60000,20000
08/15/2008,0000,22.20000,22.20000,21.70000,21.70000,10000
08/18/2008,0000,21.20000,21.30000,21.20000,21.30000,6000
08/19/2008,0000,21.00000,21.20000,21.00000,21.20000,38000
08/20/2008,0000,21.20000,22.00000,21.20000,22.00000,17000
08/21/2008,0000,21.00000,21.50000,21.00000,21.50000,11000
08/22/2008,0000,21.50000,22.10000,21.00000,21.45000,45000
08/25/2008,0000,21.00000,22.00000,21.00000,22.00000,18000
08/26/2008,0000,21.00000,21.50000,21.00000,21.50000,21000
08/27/2008,0000,21.50000,22.00000,21.00000,21.50000,8000
08/28/2008,0000,21.00000,21.50000,21.00000,21.50000,13000
08/29/2008,0000,21.50000,21.90000,21.20000,21.20000,17000
09/01/2008,0000,21.00000,21.00000,20.10000,20.90000,33000
09/02/2008,0000,20.15000,20.85000,20.15000,20.85000,5000
09/03/2008,0000,20.00000,20.20000,19.50000,19.50000,47000
09/04/2008,0000,19.00000,19.00000,18.20000,18.20000,39000
09/05/2008,0000,17.50000,17.50000,16.95000,16.95000,90000
09/08/2008,0000,16.00000,18.10000,16.00000,18.05000,26000
09/09/2008,0000,17.80000,17.80000,16.80000,17.80000,8000
09/10/2008,0000,17.75000,18.50000,17.05000,18.25000,41000
09/11/2008,0000,17.10000,17.80000,17.00000,17.00000,6000
09/12/2008,0000,17.80000,17.80000,17.10000,17.20000,182000
09/15/2008,0000,17.00000,18.15000,17.00000,18.15000,33000
09/16/2008,0000,17.00000,17.60000,16.90000,17.60000,46000
09/17/2008,0000,18.80000,18.80000,17.60000,17.70000,30000
09/18/2008,0000,17.60000,17.60000,16.70000,16.80000,34000
09/19/2008,0000,17.50000,17.95000,17.10000,17.95000,20000
09/22/2008,0000,17.40000,18.80000,17.40000,18.80000,9000
09/23/2008,0000,18.10000,18.30000,18.10000,18.30000,5000
09/24/2008,0000,18.00000,18.00000,17.05000,17.50000,19000
09/25/2008,0000,17.50000,18.10000,17.50000,17.50000,7000
09/26/2008,0000,17.50000,18.30000,17.00000,18.30000,6000
09/30/2008,0000,17.05000,17.80000,17.05000,17.80000,43000
10/01/2008,0000,18.20000,18.20000,18.20000,18.20000,1000
10/02/2008,0000,17.30000,18.45000,17.30000,17.30000,113000
10/03/2008,0000,17.30000,17.95000,17.00000,17.95000,28000
10/06/2008,0000,17.40000,17.40000,17.00000,17.00000,20000
10/07/2008,0000,17.00000,17.20000,17.00000,17.20000,7000
10/08/2008,0000,17.00000,17.00000,16.50000,16.50000,14000
10/13/2008,0000,16.50000,16.50000,15.95000,16.00000,22000
10/14/2008,0000,16.50000,16.50000,15.45000,15.70000,19000
10/15/2008,0000,15.50000,15.95000,15.20000,15.95000,14000
10/16/2008,0000,15.40000,16.10000,15.40000,16.10000,13000
10/21/2008,0000,15.60000,16.50000,15.60000,16.00000,19000
10/22/2008,0000,15.45000,15.60000,15.45000,15.60000,9000
10/23/2008,0000,15.10000,16.10000,15.10000,16.10000,19000
10/24/2008,0000,15.55000,15.55000,15.55000,15.55000,3000
10/27/2008,0000,14.50000,15.80000,14.50000,15.80000,33000
10/28/2008,0000,14.70000,15.00000,14.70000,14.95000,25000
10/29/2008,0000,14.50000,14.50000,14.30000,14.50000,22000
10/30/2008,0000,13.60000,15.00000,13.60000,15.00000,29000
10/31/2008,0000,14.50000,14.50000,14.50000,14.50000,8000
11/03/2008,0000,14.60000,15.00000,14.55000,15.00000,28000
11/04/2008,0000,15.10000,15.10000,14.60000,15.00000,27000
11/05/2008,0000,15.00000,15.00000,14.70000,14.70000,17000
11/06/2008,0000,15.30000,15.30000,14.40000,14.50000,33000
11/07/2008,0000,14.10000,15.00000,14.10000,14.25000,12000
11/10/2008,0000,14.35000,14.50000,14.35000,14.50000,12000
11/11/2008,0000,14.50000,14.50000,14.05000,14.50000,29000
11/12/2008,0000,14.05000,14.20000,14.05000,14.20000,7000
11/13/2008,0000,14.05000,14.05000,13.70000,13.80000,40000
11/14/2008,0000,14.30000,14.50000,14.20000,14.30000,79000
11/17/2008,0000,14.30000,14.50000,14.00000,14.10000,97000
11/18/2008,0000,13.20000,13.55000,13.15000,13.20000,153000
11/19/2008,0000,13.00000,13.00000,12.30000,13.00000,139000
11/20/2008,0000,13.00000,13.00000,12.35000,12.95000,148000
11/21/2008,0000,12.95000,13.50000,12.90000,13.45000,150000
11/24/2008,0000,12.55000,13.50000,12.55000,13.50000,132000
11/25/2008,0000,13.50000,14.40000,13.50000,14.40000,98000
11/26/2008,0000,15.40000,15.40000,15.00000,15.40000,188000
11/27/2008,0000,16.15000,16.15000,15.00000,15.60000,154000
11/28/2008,0000,15.40000,15.60000,15.00000,15.40000,39000
12/01/2008,0000,15.40000,16.05000,15.40000,16.05000,11000
12/02/2008,0000,15.50000,15.50000,15.25000,15.25000,13000
12/03/2008,0000,15.30000,15.65000,14.40000,14.80000,38000
12/05/2008,0000,15.55000,15.75000,15.55000,15.75000,4000
12/08/2008,0000,15.10000,15.65000,15.10000,15.65000,2000
12/09/2008,0000,15.50000,15.50000,15.00000,15.00000,5000
12/10/2008,0000,15.95000,15.95000,15.25000,15.30000,15000
12/11/2008,0000,15.00000,15.20000,14.65000,15.20000,27000
12/12/2008,0000,14.80000,15.10000,14.80000,14.80000,27000
12/15/2008,0000,14.80000,15.00000,14.65000,14.70000,24000
12/16/2008,0000,14.60000,14.70000,14.60000,14.60000,35000
12/17/2008,0000,14.80000,14.80000,14.60000,14.60000,19000
12/18/2008,0000,14.50000,14.50000,13.60000,13.60000,61000
12/19/2008,0000,13.60000,14.00000,13.40000,14.00000,20000
12/22/2008,0000,14.00000,14.05000,13.50000,13.50000,19000
12/23/2008,0000,13.20000,13.50000,13.10000,13.30000,14000
12/24/2008,0000,13.90000,14.20000,13.90000,14.20000,32000
12/25/2008,0000,15.15000,15.15000,15.15000,15.15000,23000
12/26/2008,0000,16.20000,16.20000,14.10000,15.20000,103000
12/29/2008,0000,14.85000,15.50000,14.85000,15.50000,26000
12/30/2008,0000,15.05000,16.35000,15.05000,16.30000,59000
12/31/2008,0000,16.20000,16.20000,15.90000,16.00000,38000
01/05/2009,0000,16.20000,17.10000,16.20000,17.00000,40000
01/06/2009,0000,17.00000,17.50000,17.00000,17.20000,41000
01/07/2009,0000,17.00000,17.60000,17.00000,17.40000,24000
01/08/2009,0000,17.35000,17.35000,16.30000,16.75000,28000
01/09/2009,0000,16.55000,17.90000,16.40000,17.50000,238000
01/12/2009,0000,20.00000,20.00000,19.10000,20.00000,288000
01/13/2009,0000,20.60000,20.60000,19.45000,19.50000,110000
01/14/2009,0000,19.60000,20.45000,19.05000,20.45000,64000
01/15/2009,0000,19.85000,20.60000,19.60000,19.90000,57000
01/16/2009,0000,20.30000,20.30000,19.00000,20.00000,91000
01/19/2009,0000,18.70000,19.95000,18.70000,19.70000,21000
01/20/2009,0000,18.40000,19.10000,18.40000,18.50000,57000
01/21/2009,0000,18.85000,18.85000,17.80000,18.40000,20000
02/02/2009,0000,18.00000,18.90000,18.00000,18.60000,11000
02/03/2009,0000,19.50000,19.55000,19.40000,19.55000,42000
02/04/2009,0000,19.40000,19.50000,19.10000,19.20000,33000
02/05/2009,0000,19.30000,19.30000,18.50000,19.30000,20000
02/06/2009,0000,19.50000,19.70000,19.00000,19.00000,53000
02/09/2009,0000,17.70000,19.70000,17.70000,18.20000,72000
02/10/2009,0000,17.50000,17.95000,16.95000,17.95000,295000
02/11/2009,0000,17.50000,17.70000,16.85000,16.85000,161000
02/12/2009,0000,17.00000,17.30000,16.80000,17.00000,58000
02/13/2009,0000,17.10000,17.45000,16.90000,16.95000,46000
02/16/2009,0000,16.50000,17.80000,16.50000,17.20000,19000
02/17/2009,0000,17.00000,17.15000,16.85000,17.15000,11000
02/18/2009,0000,17.00000,18.35000,16.55000,17.95000,106000
02/19/2009,0000,17.85000,18.35000,17.65000,17.65000,34000
02/20/2009,0000,18.50000,18.50000,17.50000,17.85000,7000
02/23/2009,0000,17.50000,18.25000,17.35000,17.40000,19000
02/24/2009,0000,17.40000,17.95000,17.40000,17.95000,22000
02/25/2009,0000,16.80000,17.95000,16.80000,17.85000,22000
02/26/2009,0000,17.85000,17.85000,17.60000,17.80000,11000
02/27/2009,0000,17.50000,18.90000,17.50000,18.30000,68000
03/02/2009,0000,18.30000,18.30000,17.05000,17.50000,62000
03/03/2009,0000,17.80000,17.80000,17.10000,17.10000,14000
03/04/2009,0000,17.75000,18.00000,17.50000,17.95000,78000
03/05/2009,0000,17.50000,17.80000,17.50000,17.50000,27000
03/06/2009,0000,17.60000,18.00000,17.50000,17.70000,99000
03/09/2009,0000,17.70000,18.85000,17.70000,18.00000,168000
03/10/2009,0000,18.20000,18.50000,18.10000,18.10000,66000
03/11/2009,0000,18.50000,18.50000,17.80000,17.80000,88000
03/12/2009,0000,18.00000,18.20000,17.70000,18.00000,47000
03/13/2009,0000,18.00000,18.10000,17.70000,17.75000,109000
03/16/2009,0000,17.60000,18.95000,17.60000,18.95000,258000
03/17/2009,0000,19.30000,19.30000,18.50000,18.50000,109000
03/18/2009,0000,18.85000,18.85000,18.20000,18.50000,98000
03/19/2009,0000,18.50000,18.60000,18.20000,18.20000,156000
03/20/2009,0000,18.20000,18.20000,17.95000,18.20000,40000
03/23/2009,0000,18.20000,18.90000,18.20000,18.60000,108000
03/24/2009,0000,18.70000,18.85000,18.20000,18.20000,70000
03/25/2009,0000,18.20000,18.50000,17.65000,18.10000,140000
03/26/2009,0000,18.30000,19.30000,18.00000,19.20000,258000
03/27/2009,0000,19.50000,20.50000,19.40000,20.50000,630000
03/30/2009,0000,20.80000,21.50000,20.00000,20.65000,287000
03/31/2009,0000,20.75000,20.80000,20.00000,20.00000,125000
04/01/2009,0000,20.10000,21.15000,20.10000,21.10000,133000
04/02/2009,0000,21.50000,22.00000,20.50000,21.30000,164000
04/03/2009,0000,21.50000,22.30000,20.60000,20.70000,100000
04/06/2009,0000,21.30000,21.30000,20.15000,20.50000,62000
04/07/2009,0000,20.30000,20.80000,20.20000,20.80000,67000
04/08/2009,0000,21.00000,21.00000,20.40000,20.85000,89000
04/09/2009,0000,21.50000,21.95000,21.00000,21.80000,114000
04/10/2009,0000,21.95000,22.20000,21.10000,21.20000,137000
04/13/2009,0000,21.90000,22.00000,21.05000,21.60000,187000
04/14/2009,0000,21.50000,22.00000,21.20000,22.00000,211000
04/15/2009,0000,22.10000,23.50000,22.10000,23.50000,194000
04/16/2009,0000,25.10000,25.10000,24.50000,25.10000,314000
04/17/2009,0000,26.85000,26.85000,23.35000,23.35000,654000
04/20/2009,0000,23.40000,23.50000,21.75000,22.50000,410000
04/21/2009,0000,20.95000,23.00000,20.95000,22.80000,202000
04/22/2009,0000,23.00000,23.00000,22.50000,22.70000,116000
04/23/2009,0000,23.00000,23.50000,22.50000,22.70000,76000
04/24/2009,0000,22.80000,23.95000,22.00000,22.00000,129000
04/27/2009,0000,22.00000,22.20000,21.30000,21.80000,67000
04/28/2009,0000,21.50000,21.65000,20.60000,21.00000,118000
04/29/2009,0000,21.00000,21.80000,20.60000,21.80000,49000
04/30/2009,0000,22.50000,23.00000,21.70000,22.50000,157000
05/04/2009,0000,24.05000,24.05000,22.50000,23.20000,166000
05/05/2009,0000,23.20000,23.50000,21.80000,22.50000,147000
05/06/2009,0000,22.80000,23.50000,22.10000,23.00000,72000
05/07/2009,0000,24.00000,24.00000,22.00000,23.25000,65000
05/08/2009,0000,24.85000,24.85000,24.85000,24.85000,228000
05/11/2009,0000,26.55000,26.55000,26.50000,26.55000,1050000
05/12/2009,0000,27.50000,28.40000,27.00000,28.40000,890000
05/13/2009,0000,30.35000,30.35000,28.40000,28.70000,1155000
05/14/2009,0000,28.40000,29.10000,27.35000,28.50000,422000
05/15/2009,0000,29.00000,29.55000,28.20000,28.20000,465000
05/18/2009,0000,29.20000,29.20000,28.20000,28.55000,254000
05/19/2009,0000,29.00000,29.50000,27.10000,27.10000,305000
05/20/2009,0000,27.10000,27.60000,26.00000,26.90000,447000
05/21/2009,0000,26.90000,28.75000,26.30000,28.75000,527000
05/22/2009,0000,29.50000,30.75000,29.20000,30.75000,566000
05/25/2009,0000,32.90000,32.90000,31.80000,32.90000,1042000
05/26/2009,0000,34.00000,34.00000,30.60000,30.60000,807000
05/27/2009,0000,30.00000,31.20000,29.55000,30.60000,460000
06/01/2009,0000,29.00000,30.60000,28.50000,28.70000,339000
06/02/2009,0000,29.50000,29.50000,27.80000,28.00000,292000
06/03/2009,0000,27.20000,28.00000,26.15000,26.15000,415000
06/04/2009,0000,27.00000,27.95000,26.65000,27.95000,302000
06/05/2009,0000,28.50000,29.65000,28.30000,28.60000,322000
06/08/2009,0000,29.40000,29.45000,28.55000,28.80000,252000
06/09/2009,0000,29.50000,29.50000,26.80000,26.80000,348000
06/10/2009,0000,27.50000,27.50000,25.30000,26.80000,244000
06/11/2009,0000,26.80000,28.15000,26.50000,27.65000,186000
06/12/2009,0000,27.65000,28.55000,27.60000,28.20000,163000
06/15/2009,0000,28.30000,29.20000,28.00000,28.80000,581000
06/16/2009,0000,28.80000,29.50000,28.00000,28.25000,303000
06/17/2009,0000,28.50000,28.80000,26.80000,26.95000,160000
06/18/2009,0000,27.30000,27.90000,26.00000,26.55000,123000
06/19/2009,0000,26.00000,27.20000,26.00000,27.15000,44000
06/22/2009,0000,26.40000,27.55000,26.40000,26.90000,80000
06/23/2009,0000,26.90000,27.00000,25.95000,26.05000,195000
06/24/2009,0000,26.05000,26.80000,25.70000,26.00000,248000
06/25/2009,0000,26.10000,26.75000,26.00000,26.65000,80000
06/26/2009,0000,27.30000,28.50000,27.30000,28.00000,374000
06/29/2009,0000,26.70000,27.10000,26.10000,26.30000,241000
06/30/2009,0000,26.40000,26.80000,25.30000,25.80000,306000
07/01/2009,0000,25.80000,26.20000,25.00000,26.10000,222000
07/02/2009,0000,26.25000,27.90000,26.10000,26.90000,496000
07/03/2009,0000,26.90000,27.45000,26.50000,26.50000,148000
07/06/2009,0000,28.00000,28.00000,26.70000,26.85000,49000
07/07/2009,0000,27.80000,28.50000,27.20000,28.00000,309000
07/08/2009,0000,27.20000,29.00000,27.20000,28.55000,321000
07/09/2009,0000,28.55000,29.40000,27.60000,28.60000,483000
07/10/2009,0000,30.60000,30.60000,28.60000,30.60000,1458000
07/13/2009,0000,30.10000,30.60000,28.50000,28.70000,539000
07/14/2009,0000,28.60000,30.20000,28.60000,29.80000,247000
07/15/2009,0000,29.80000,30.00000,28.80000,28.90000,383000
07/16/2009,0000,29.50000,30.00000,28.75000,29.20000,370000
07/17/2009,0000,29.00000,29.50000,28.55000,29.40000,280000
07/20/2009,0000,29.80000,29.80000,29.00000,29.30000,335000
07/21/2009,0000,29.50000,29.75000,29.15000,29.50000,290000
07/22/2009,0000,29.50000,31.50000,29.50000,30.70000,1303000
07/23/2009,0000,31.00000,32.75000,30.70000,32.00000,773000
07/24/2009,0000,33.50000,33.50000,30.80000,31.00000,704000
07/27/2009,0000,31.05000,32.50000,30.80000,30.80000,360000
07/28/2009,0000,30.80000,31.20000,30.55000,30.80000,310000
07/29/2009,0000,32.00000,32.95000,31.00000,32.95000,1655000
07/30/2009,0000,35.25000,35.25000,35.25000,35.25000,1083000
07/31/2009,0000,37.70000,37.70000,37.70000,37.70000,914000
08/03/2009,0000,40.30000,40.30000,38.20000,38.30000,3932000
08/04/2009,0000,38.30000,39.50000,35.65000,35.70000,2639000
08/05/2009,0000,35.60000,36.50000,34.10000,35.30000,1298000
08/06/2009,0000,35.30000,35.30000,32.85000,33.60000,1534000
08/10/2009,0000,33.60000,34.10000,32.80000,32.95000,512000
08/11/2009,0000,33.00000,35.25000,32.90000,34.80000,1480000
08/12/2009,0000,32.40000,33.10000,32.40000,32.40000,1672000
08/13/2009,0000,32.00000,32.90000,31.40000,32.00000,1321000
08/14/2009,0000,32.00000,32.85000,31.15000,31.15000,1022000
08/17/2009,0000,31.00000,31.15000,29.05000,29.80000,1083000
08/18/2009,0000,28.80000,31.20000,28.60000,29.20000,928000
08/19/2009,0000,30.40000,30.40000,29.50000,29.55000,371000
08/20/2009,0000,28.90000,29.60000,28.60000,28.90000,466000
08/21/2009,0000,29.50000,29.85000,28.40000,28.70000,569000
08/24/2009,0000,29.80000,29.80000,28.80000,29.15000,285000
08/25/2009,0000,29.00000,29.60000,29.00000,29.60000,391000
08/26/2009,0000,29.30000,30.30000,28.50000,28.50000,569000
08/27/2009,0000,28.30000,28.95000,27.50000,27.80000,343000
08/28/2009,0000,27.60000,28.20000,26.90000,26.90000,523000
08/31/2009,0000,27.00000,27.70000,27.00000,27.40000,243000
09/01/2009,0000,27.00000,29.30000,27.00000,29.30000,416000
09/02/2009,0000,29.50000,31.30000,29.30000,30.60000,664000
09/03/2009,0000,30.90000,30.90000,28.55000,29.70000,401000
09/04/2009,0000,30.05000,30.40000,29.50000,29.90000,412000
09/07/2009,0000,30.00000,31.95000,30.00000,31.95000,611000
09/08/2009,0000,34.15000,34.15000,31.95000,32.00000,1258000
09/09/2009,0000,32.10000,32.50000,30.60000,30.80000,640000
09/10/2009,0000,31.80000,31.80000,29.60000,29.80000,486000
09/11/2009,0000,29.30000,30.70000,29.30000,30.70000,239000
09/14/2009,0000,31.00000,31.10000,29.80000,30.30000,326000
09/15/2009,0000,30.90000,30.90000,29.90000,30.60000,247000
09/16/2009,0000,30.90000,32.50000,30.80000,32.00000,809000
09/17/2009,0000,33.00000,33.00000,31.00000,31.25000,378000
09/18/2009,0000,31.35000,32.10000,31.35000,31.50000,447000
09/21/2009,0000,32.40000,32.40000,31.40000,31.75000,463000
09/22/2009,0000,32.10000,33.00000,31.75000,32.20000,535000
09/23/2009,0000,32.65000,32.65000,30.20000,30.60000,493000
09/24/2009,0000,30.10000,31.30000,30.10000,30.50000,270000
09/25/2009,0000,30.60000,31.20000,30.30000,31.00000,377000
09/28/2009,0000,30.90000,31.10000,30.80000,30.85000,159000
09/29/2009,0000,31.00000,31.30000,30.80000,30.90000,235000
09/30/2009,0000,30.90000,31.40000,30.90000,30.90000,257000
10/01/2009,0000,31.05000,32.70000,30.60000,31.90000,409000
10/02/2009,0000,31.20000,34.10000,31.20000,34.10000,2034000
10/05/2009,0000,36.45000,36.45000,36.45000,36.45000,849000
10/06/2009,0000,39.00000,39.00000,36.60000,37.00000,3042000
10/07/2009,0000,37.50000,39.55000,36.00000,39.50000,3124000
10/08/2009,0000,39.20000,40.00000,38.00000,38.80000,1836000
10/09/2009,0000,39.45000,39.50000,37.00000,37.60000,1249000
10/12/2009,0000,37.80000,38.35000,37.10000,37.10000,665000
10/13/2009,0000,37.00000,37.60000,36.10000,36.60000,689000
10/14/2009,0000,36.70000,37.60000,36.40000,37.10000,1086000
10/15/2009,0000,37.30000,38.10000,35.80000,36.00000,901000
10/16/2009,0000,36.60000,38.50000,36.45000,38.00000,2710000
10/19/2009,0000,38.00000,38.00000,36.90000,37.00000,1400000
10/20/2009,0000,37.00000,38.30000,37.00000,37.35000,765000
10/21/2009,0000,37.90000,37.90000,36.60000,36.90000,511000
10/22/2009,0000,36.90000,36.90000,34.90000,35.15000,1317000
10/23/2009,0000,35.95000,35.95000,35.00000,35.30000,725000
10/26/2009,0000,35.30000,36.10000,35.00000,35.05000,605000
10/27/2009,0000,35.70000,36.10000,35.00000,35.90000,635000
10/28/2009,0000,35.90000,37.70000,35.90000,37.00000,1104000
10/29/2009,0000,36.10000,36.80000,34.45000,34.45000,1110000
10/30/2009,0000,35.50000,35.50000,34.00000,34.05000,423000
11/02/2009,0000,31.90000,33.40000,31.90000,32.90000,576000
11/03/2009,0000,33.00000,34.90000,33.00000,34.00000,380000
11/04/2009,0000,34.35000,34.90000,34.35000,34.75000,266000
11/05/2009,0000,34.75000,34.90000,33.90000,33.95000,256000
11/06/2009,0000,34.50000,34.70000,34.10000,34.60000,236000
11/09/2009,0000,35.70000,35.90000,34.90000,35.20000,379000
11/10/2009,0000,35.80000,35.80000,34.40000,34.40000,329000
11/11/2009,0000,34.80000,36.00000,34.80000,35.80000,590000
11/12/2009,0000,35.60000,36.20000,35.40000,35.50000,330000
11/13/2009,0000,35.50000,35.70000,35.05000,35.10000,160000
11/16/2009,0000,35.20000,35.80000,35.10000,35.40000,236000
11/17/2009,0000,35.40000,35.65000,35.30000,35.40000,362000
11/18/2009,0000,35.60000,36.00000,35.25000,35.50000,418000
11/19/2009,0000,35.50000,36.50000,35.50000,35.95000,406000
11/20/2009,0000,36.20000,36.20000,34.80000,35.30000,405000
11/23/2009,0000,35.30000,35.80000,34.60000,34.70000,404000
11/24/2009,0000,34.70000,35.00000,34.45000,34.65000,261000
11/25/2009,0000,34.65000,34.70000,34.20000,34.20000,207000
11/26/2009,0000,34.20000,34.45000,33.55000,33.55000,243000
11/27/2009,0000,33.55000,33.55000,32.60000,32.80000,340000
11/30/2009,0000,33.00000,33.70000,32.80000,33.40000,256000
12/01/2009,0000,33.80000,33.80000,33.10000,33.20000,188000
12/02/2009,0000,33.30000,34.60000,33.30000,34.00000,356000
12/03/2009,0000,34.20000,34.35000,33.05000,33.05000,193000
12/04/2009,0000,33.05000,34.00000,33.05000,33.10000,211000
12/07/2009,0000,33.10000,33.75000,33.05000,33.70000,431000
12/08/2009,0000,34.00000,34.00000,33.05000,33.20000,224000
12/09/2009,0000,33.20000,33.50000,32.80000,32.80000,510000
12/11/2009,0000,32.10000,33.90000,32.10000,33.50000,264000
12/14/2009,0000,33.50000,33.65000,32.80000,32.80000,332000
12/15/2009,0000,33.00000,35.05000,32.80000,35.05000,829000
12/16/2009,0000,35.80000,36.50000,34.70000,35.70000,990000
12/17/2009,0000,36.00000,36.40000,34.20000,34.30000,659000
12/18/2009,0000,34.00000,34.70000,33.50000,33.90000,295000
12/21/2009,0000,34.70000,35.80000,34.50000,34.70000,520000
12/22/2009,0000,36.00000,36.00000,34.10000,34.30000,324000
12/23/2009,0000,34.30000,35.80000,34.30000,35.80000,1057000
12/25/2009,0000,36.90000,38.40000,36.50000,38.10000,1935000
12/24/2007,0000,24.00000,25.00000,23.50000,24.30000,209000
12/25/2007,0000,24.55000,30.80000,24.55000,30.50000,450000
12/26/2007,0000,30.60000,30.60000,27.10000,29.00000,265000
12/27/2007,0000,28.40000,35.00000,28.40000,33.50000,541000
12/28/2007,0000,33.20000,34.00000,32.00000,32.65000,277000
12/31/2007,0000,32.65000,33.00000,31.05000,31.60000,171000
01/02/2008,0000,31.80000,32.00000,29.40000,29.50000,205000
01/03/2008,0000,28.60000,29.10000,27.60000,29.10000,205000
01/04/2008,0000,27.70000,29.50000,27.70000,28.60000,74000
01/07/2008,0000,27.70000,27.80000,26.60000,26.80000,275000
01/08/2008,0000,25.95000,27.20000,25.10000,26.50000,68000
01/09/2008,0000,26.50000,26.50000,25.50000,26.50000,44000
01/10/2008,0000,26.85000,28.00000,26.50000,27.90000,67000
01/11/2008,0000,27.90000,27.90000,27.00000,27.60000,47000
01/14/2008,0000,28.60000,28.60000,27.50000,27.50000,53000
01/15/2008,0000,28.50000,28.50000,27.00000,27.50000,61000
01/16/2008,0000,27.00000,27.00000,26.30000,26.30000,125000
01/17/2008,0000,26.50000,26.50000,26.00000,26.20000,33000
01/18/2008,0000,26.00000,27.20000,26.00000,26.50000,42000
01/21/2008,0000,26.50000,26.50000,26.00000,26.00000,33000
01/22/2008,0000,25.00000,26.00000,24.90000,26.00000,183000
01/23/2008,0000,25.50000,26.10000,24.50000,25.00000,141000
01/24/2008,0000,25.10000,25.50000,25.00000,25.00000,61000
01/25/2008,0000,25.20000,26.00000,25.20000,25.60000,124000
01/28/2008,0000,25.50000,25.50000,25.00000,25.05000,16000
01/29/2008,0000,25.00000,25.50000,25.00000,25.00000,42000
01/30/2008,0000,25.00000,25.40000,25.00000,25.05000,14000
01/31/2008,0000,25.00000,25.70000,24.90000,25.00000,34000
02/01/2008,0000,25.00000,25.20000,25.00000,25.00000,37000
02/12/2008,0000,25.00000,25.20000,24.90000,24.90000,63000
02/13/2008,0000,25.00000,25.20000,24.80000,24.90000,34000
02/14/2008,0000,25.20000,25.90000,25.00000,25.20000,54000
02/15/2008,0000,25.20000,25.20000,24.90000,25.00000,51000
02/18/2008,0000,25.00000,25.20000,25.00000,25.20000,17000
02/19/2008,0000,25.50000,25.50000,24.65000,25.50000,88000
02/20/2008,0000,25.50000,25.50000,25.00000,25.00000,54000
02/21/2008,0000,25.00000,25.50000,25.00000,25.00000,44000
02/22/2008,0000,24.80000,25.00000,24.80000,25.00000,28000
02/25/2008,0000,25.00000,25.30000,24.80000,24.80000,59000
02/26/2008,0000,24.80000,24.90000,24.20000,24.90000,77000
02/27/2008,0000,24.50000,24.80000,24.50000,24.50000,45000
02/29/2008,0000,24.50000,25.00000,24.20000,24.80000,54000
03/03/2008,0000,24.80000,24.80000,23.80000,23.80000,18000
03/04/2008,0000,24.40000,24.50000,24.00000,24.00000,94000
03/05/2008,0000,24.00000,24.00000,22.65000,23.10000,90000
03/06/2008,0000,23.30000,24.00000,23.20000,23.20000,37000
03/07/2008,0000,23.20000,24.00000,23.20000,23.90000,78000
03/10/2008,0000,23.90000,25.55000,23.90000,25.55000,245000
03/11/2008,0000,25.50000,25.50000,24.20000,25.00000,118000
03/12/2008,0000,25.00000,25.20000,24.15000,24.30000,62000
03/13/2008,0000,24.50000,24.50000,24.00000,24.00000,32000
03/14/2008,0000,24.20000,24.90000,24.15000,24.15000,44000
03/18/2008,0000,24.10000,24.15000,22.85000,23.50000,37000
03/19/2008,0000,24.50000,24.50000,23.70000,24.50000,96000
03/20/2008,0000,24.40000,24.80000,23.55000,23.55000,59000
03/21/2008,0000,23.80000,24.00000,23.50000,24.00000,117000
03/25/2008,0000,23.60000,23.60000,22.90000,22.90000,129000
03/26/2008,0000,22.90000,23.00000,22.25000,22.80000,82000
03/27/2008,0000,22.50000,24.00000,22.35000,23.90000,86000
03/28/2008,0000,23.90000,24.90000,23.55000,24.80000,132000
03/31/2008,0000,23.65000,24.90000,23.60000,24.90000,127000
04/01/2008,0000,24.90000,24.95000,24.50000,24.80000,85000
04/02/2008,0000,24.90000,25.50000,24.50000,25.45000,260000
04/03/2008,0000,26.00000,26.00000,24.95000,25.40000,293000
04/07/2008,0000,25.40000,25.75000,25.05000,25.75000,195000
04/08/2008,0000,25.65000,25.65000,25.00000,25.50000,40000
04/09/2008,0000,25.05000,25.45000,24.65000,25.40000,105000
04/10/2008,0000,25.00000,25.50000,24.90000,25.45000,147000
04/11/2008,0000,25.00000,25.40000,24.65000,24.65000,99000
04/14/2008,0000,24.60000,25.10000,24.60000,24.90000,120000
04/15/2008,0000,24.30000,25.20000,24.30000,25.00000,155000
04/16/2008,0000,25.00000,25.00000,24.60000,25.00000,193000
04/17/2008,0000,25.00000,25.10000,24.60000,25.10000,229000
04/18/2008,0000,25.30000,25.30000,24.80000,25.00000,212000
04/21/2008,0000,25.00000,25.20000,24.60000,25.05000,190000
04/22/2008,0000,24.80000,25.40000,24.60000,25.40000,208000
04/23/2008,0000,25.20000,25.50000,24.70000,25.10000,167000
04/24/2008,0000,24.80000,25.50000,24.80000,25.50000,133000
04/25/2008,0000,25.45000,27.25000,25.45000,27.25000,1494000
04/28/2008,0000,29.15000,29.15000,28.90000,29.15000,662000
04/29/2008,0000,29.80000,29.80000,27.15000,27.15000,497000
04/30/2008,0000,27.15000,27.15000,25.50000,25.50000,383000
05/02/2008,0000,25.40000,25.40000,23.75000,23.80000,341000
05/05/2008,0000,23.80000,23.90000,23.60000,23.90000,140000
05/06/2008,0000,23.60000,24.00000,23.20000,23.20000,107000
05/07/2008,0000,22.50000,23.20000,22.50000,22.80000,96000
05/08/2008,0000,22.80000,22.80000,22.05000,22.25000,94000
05/09/2008,0000,22.90000,23.00000,20.70000,21.20000,290000
05/12/2008,0000,21.20000,21.20000,20.00000,20.30000,201000
05/13/2008,0000,20.20000,20.85000,20.10000,20.40000,104000
05/14/2008,0000,20.40000,21.80000,20.40000,21.80000,106000
05/15/2008,0000,23.30000,23.30000,22.50000,23.30000,168000
05/16/2008,0000,24.70000,24.70000,23.40000,23.50000,364000
05/19/2008,0000,24.00000,24.00000,22.70000,23.00000,144000
05/20/2008,0000,23.00000,23.00000,21.40000,22.00000,149000
05/21/2008,0000,22.00000,22.00000,21.30000,22.00000,109000
05/22/2008,0000,21.70000,22.00000,21.20000,22.00000,114000
05/23/2008,0000,22.35000,23.50000,22.35000,23.35000,251000
05/26/2008,0000,23.00000,23.00000,21.80000,22.00000,150000
05/27/2008,0000,21.70000,22.20000,21.60000,22.00000,100000
05/28/2008,0000,22.00000,23.50000,21.70000,23.50000,260000
05/29/2008,0000,23.60000,23.60000,22.40000,22.40000,75000
05/30/2008,0000,22.90000,22.90000,22.30000,22.30000,14000
06/02/2008,0000,22.60000,23.85000,22.60000,23.85000,161000
06/03/2008,0000,23.50000,23.50000,23.10000,23.20000,55000
06/04/2008,0000,23.35000,24.45000,23.35000,24.10000,84000
06/05/2008,0000,24.10000,24.50000,23.50000,24.20000,32000
06/06/2008,0000,24.50000,24.50000,23.85000,23.85000,47000
06/10/2008,0000,23.00000,23.90000,23.00000,23.00000,70000
06/11/2008,0000,23.00000,23.50000,22.30000,22.30000,205000
06/12/2008,0000,22.00000,22.65000,22.00000,22.65000,136000
06/13/2008,0000,22.50000,23.30000,22.50000,22.90000,79000
06/16/2008,0000,22.50000,22.50000,22.50000,22.50000,112000
06/17/2008,0000,22.50000,23.20000,22.30000,23.00000,74000
06/18/2008,0000,22.90000,23.70000,22.90000,23.40000,51000
06/19/2008,0000,23.70000,24.90000,23.50000,23.80000,347000
06/20/2008,0000,24.00000,25.45000,24.00000,25.45000,651000
06/23/2008,0000,25.00000,25.00000,23.70000,24.35000,222000
06/24/2008,0000,24.35000,25.70000,24.10000,25.70000,179000
06/25/2008,0000,25.00000,25.20000,24.30000,24.60000,64000
06/26/2008,0000,24.50000,24.75000,24.10000,24.30000,48000
06/27/2008,0000,23.05000,23.80000,23.00000,23.50000,82000
06/30/2008,0000,23.40000,23.40000,22.50000,22.50000,57000
07/01/2008,0000,22.80000,22.80000,22.00000,22.60000,95000
07/02/2008,0000,21.80000,23.05000,21.80000,22.80000,42000
07/03/2008,0000,22.30000,22.80000,22.00000,22.80000,29000
07/04/2008,0000,22.90000,22.90000,22.50000,22.50000,29000
07/07/2008,0000,22.50000,23.30000,22.20000,23.30000,14000
07/08/2008,0000,22.90000,23.30000,21.70000,21.70000,101000
07/09/2008,0000,22.00000,22.70000,21.70000,22.70000,78000
07/10/2008,0000,21.70000,22.70000,21.55000,21.70000,28000
07/11/2008,0000,23.10000,23.10000,22.00000,22.50000,119000
07/14/2008,0000,22.90000,23.00000,22.50000,23.00000,56000
07/15/2008,0000,22.95000,23.00000,22.10000,22.10000,26000
07/16/2008,0000,22.55000,22.55000,21.50000,22.00000,20000
07/17/2008,0000,22.20000,22.60000,22.10000,22.55000,40000
07/18/2008,0000,22.70000,22.70000,22.10000,22.10000,12000
07/21/2008,0000,22.10000,22.50000,21.00000,22.45000,43000
07/22/2008,0000,21.50000,22.45000,21.50000,22.45000,25000
07/23/2008,0000,22.95000,23.00000,22.10000,22.45000,20000
07/24/2008,0000,22.00000,22.50000,22.00000,22.30000,26000
07/25/2008,0000,22.00000,22.00000,21.85000,21.85000,29000
07/29/2008,0000,21.00000,21.50000,20.50000,21.30000,36000
07/30/2008,0000,21.80000,22.00000,21.80000,21.80000,24000
07/31/2008,0000,22.00000,22.00000,21.70000,21.80000,64000
08/01/2008,0000,21.80000,22.90000,21.60000,22.10000,103000
08/04/2008,0000,22.25000,23.30000,22.25000,23.30000,114000
08/05/2008,0000,23.50000,24.75000,23.50000,24.00000,144000
08/06/2008,0000,24.50000,25.20000,24.00000,24.80000,200000
08/07/2008,0000,24.80000,25.50000,24.80000,25.20000,224000
08/08/2008,0000,25.10000,25.10000,24.00000,24.65000,293000
08/11/2008,0000,24.10000,24.50000,23.80000,24.40000,63000
08/12/2008,0000,23.70000,23.70000,22.70000,22.70000,142000
08/13/2008,0000,22.30000,22.70000,21.20000,22.00000,134000
08/14/2008,0000,21.95000,22.10000,21.60000,21.60000,20000
08/15/2008,0000,22.20000,22.20000,21.70000,21.70000,10000
08/18/2008,0000,21.20000,21.30000,21.20000,21.30000,6000
08/19/2008,0000,21.00000,21.20000,21.00000,21.20000,38000
08/20/2008,0000,21.20000,22.00000,21.20000,22.00000,17000
08/21/2008,0000,21.00000,21.50000,21.00000,21.50000,11000
08/22/2008,0000,21.50000,22.10000,21.00000,21.45000,45000
08/25/2008,0000,21.00000,22.00000,21.00000,22.00000,18000
08/26/2008,0000,21.00000,21.50000,21.00000,21.50000,21000
08/27/2008,0000,21.50000,22.00000,21.00000,21.50000,8000
08/28/2008,0000,21.00000,21.50000,21.00000,21.50000,13000
08/29/2008,0000,21.50000,21.90000,21.20000,21.20000,17000
09/01/2008,0000,21.00000,21.00000,20.10000,20.90000,33000
09/02/2008,0000,20.15000,20.85000,20.15000,20.85000,5000
09/03/2008,0000,20.00000,20.20000,19.50000,19.50000,47000
09/04/2008,0000,19.00000,19.00000,18.20000,18.20000,39000
09/05/2008,0000,17.50000,17.50000,16.95000,16.95000,90000
09/08/2008,0000,16.00000,18.10000,16.00000,18.05000,26000
09/09/2008,0000,17.80000,17.80000,16.80000,17.80000,8000
09/10/2008,0000,17.75000,18.50000,17.05000,18.25000,41000
09/11/2008,0000,17.10000,17.80000,17.00000,17.00000,6000
09/12/2008,0000,17.80000,17.80000,17.10000,17.20000,182000
09/15/2008,0000,17.00000,18.15000,17.00000,18.15000,33000
09/16/2008,0000,17.00000,17.60000,16.90000,17.60000,46000
09/17/2008,0000,18.80000,18.80000,17.60000,17.70000,30000
09/18/2008,0000,17.60000,17.60000,16.70000,16.80000,34000
09/19/2008,0000,17.50000,17.95000,17.10000,17.95000,20000
09/22/2008,0000,17.40000,18.80000,17.40000,18.80000,9000
09/23/2008,0000,18.10000,18.30000,18.10000,18.30000,5000
09/24/2008,0000,18.00000,18.00000,17.05000,17.50000,19000
09/25/2008,0000,17.50000,18.10000,17.50000,17.50000,7000
09/26/2008,0000,17.50000,18.30000,17.00000,18.30000,6000
09/30/2008,0000,17.05000,17.80000,17.05000,17.80000,43000
10/01/2008,0000,18.20000,18.20000,18.20000,18.20000,1000
10/02/2008,0000,17.30000,18.45000,17.30000,17.30000,113000
10/03/2008,0000,17.30000,17.95000,17.00000,17.95000,28000
10/06/2008,0000,17.40000,17.40000,17.00000,17.00000,20000
10/07/2008,0000,17.00000,17.20000,17.00000,17.20000,7000
10/08/2008,0000,17.00000,17.00000,16.50000,16.50000,14000
10/13/2008,0000,16.50000,16.50000,15.95000,16.00000,22000
10/14/2008,0000,16.50000,16.50000,15.45000,15.70000,19000
10/15/2008,0000,15.50000,15.95000,15.20000,15.95000,14000
10/16/2008,0000,15.40000,16.10000,15.40000,16.10000,13000
10/21/2008,0000,15.60000,16.50000,15.60000,16.00000,19000
10/22/2008,0000,15.45000,15.60000,15.45000,15.60000,9000
10/23/2008,0000,15.10000,16.10000,15.10000,16.10000,19000
10/24/2008,0000,15.55000,15.55000,15.55000,15.55000,3000
10/27/2008,0000,14.50000,15.80000,14.50000,15.80000,33000
10/28/2008,0000,14.70000,15.00000,14.70000,14.95000,25000
10/29/2008,0000,14.50000,14.50000,14.30000,14.50000,22000
10/30/2008,0000,13.60000,15.00000,13.60000,15.00000,29000
10/31/2008,0000,14.50000,14.50000,14.50000,14.50000,8000
11/03/2008,0000,14.60000,15.00000,14.55000,15.00000,28000
11/04/2008,0000,15.10000,15.10000,14.60000,15.00000,27000
11/05/2008,0000,15.00000,15.00000,14.70000,14.70000,17000
11/06/2008,0000,15.30000,15.30000,14.40000,14.50000,33000
11/07/2008,0000,14.10000,15.00000,14.10000,14.25000,12000
11/10/2008,0000,14.35000,14.50000,14.35000,14.50000,12000
11/11/2008,0000,14.50000,14.50000,14.05000,14.50000,29000
11/12/2008,0000,14.05000,14.20000,14.05000,14.20000,7000
11/13/2008,0000,14.05000,14.05000,13.70000,13.80000,40000
11/14/2008,0000,14.30000,14.50000,14.20000,14.30000,79000
11/17/2008,0000,14.30000,14.50000,14.00000,14.10000,97000
11/18/2008,0000,13.20000,13.55000,13.15000,13.20000,153000
11/19/2008,0000,13.00000,13.00000,12.30000,13.00000,139000
11/20/2008,0000,13.00000,13.00000,12.35000,12.95000,148000
11/21/2008,0000,12.95000,13.50000,12.90000,13.45000,150000
11/24/2008,0000,12.55000,13.50000,12.55000,13.50000,132000
11/25/2008,0000,13.50000,14.40000,13.50000,14.40000,98000
11/26/2008,0000,15.40000,15.40000,15.00000,15.40000,188000
11/27/2008,0000,16.15000,16.15000,15.00000,15.60000,154000
11/28/2008,0000,15.40000,15.60000,15.00000,15.40000,39000
12/01/2008,0000,15.40000,16.05000,15.40000,16.05000,11000
12/02/2008,0000,15.50000,15.50000,15.25000,15.25000,13000
12/03/2008,0000,15.30000,15.65000,14.40000,14.80000,38000
12/05/2008,0000,15.55000,15.75000,15.55000,15.75000,4000
12/08/2008,0000,15.10000,15.65000,15.10000,15.65000,2000
12/09/2008,0000,15.50000,15.50000,15.00000,15.00000,5000
12/10/2008,0000,15.95000,15.95000,15.25000,15.30000,15000
12/11/2008,0000,15.00000,15.20000,14.65000,15.20000,27000
12/12/2008,0000,14.80000,15.10000,14.80000,14.80000,27000
12/15/2008,0000,14.80000,15.00000,14.65000,14.70000,24000
12/16/2008,0000,14.60000,14.70000,14.60000,14.60000,35000
12/17/2008,0000,14.80000,14.80000,14.60000,14.60000,19000
12/18/2008,0000,14.50000,14.50000,13.60000,13.60000,61000
12/19/2008,0000,13.60000,14.00000,13.40000,14.00000,20000
12/22/2008,0000,14.00000,14.05000,13.50000,13.50000,19000
12/23/2008,0000,13.20000,13.50000,13.10000,13.30000,14000
12/24/2008,0000,13.90000,14.20000,13.90000,14.20000,32000
12/25/2008,0000,15.15000,15.15000,15.15000,15.15000,23000
12/26/2008,0000,16.20000,16.20000,14.10000,15.20000,103000
12/29/2008,0000,14.85000,15.50000,14.85000,15.50000,26000
12/30/2008,0000,15.05000,16.35000,15.05000,16.30000,59000
12/31/2008,0000,16.20000,16.20000,15.90000,16.00000,38000
01/05/2009,0000,16.20000,17.10000,16.20000,17.00000,40000
01/06/2009,0000,17.00000,17.50000,17.00000,17.20000,41000
01/07/2009,0000,17.00000,17.60000,17.00000,17.40000,24000
01/08/2009,0000,17.35000,17.35000,16.30000,16.75000,28000
01/09/2009,0000,16.55000,17.90000,16.40000,17.50000,238000
01/12/2009,0000,20.00000,20.00000,19.10000,20.00000,288000
01/13/2009,0000,20.60000,20.60000,19.45000,19.50000,110000
01/14/2009,0000,19.60000,20.45000,19.05000,20.45000,64000
01/15/2009,0000,19.85000,20.60000,19.60000,19.90000,57000
01/16/2009,0000,20.30000,20.30000,19.00000,20.00000,91000
01/19/2009,0000,18.70000,19.95000,18.70000,19.70000,21000
01/20/2009,0000,18.40000,19.10000,18.40000,18.50000,57000
01/21/2009,0000,18.85000,18.85000,17.80000,18.40000,20000
02/02/2009,0000,18.00000,18.90000,18.00000,18.60000,11000
02/03/2009,0000,19.50000,19.55000,19.40000,19.55000,42000
02/04/2009,0000,19.40000,19.50000,19.10000,19.20000,33000
02/05/2009,0000,19.30000,19.30000,18.50000,19.30000,20000
02/06/2009,0000,19.50000,19.70000,19.00000,19.00000,53000
02/09/2009,0000,17.70000,19.70000,17.70000,18.20000,72000
02/10/2009,0000,17.50000,17.95000,16.95000,17.95000,295000
02/11/2009,0000,17.50000,17.70000,16.85000,16.85000,161000
02/12/2009,0000,17.00000,17.30000,16.80000,17.00000,58000
02/13/2009,0000,17.10000,17.45000,16.90000,16.95000,46000
02/16/2009,0000,16.50000,17.80000,16.50000,17.20000,19000
02/17/2009,0000,17.00000,17.15000,16.85000,17.15000,11000
02/18/2009,0000,17.00000,18.35000,16.55000,17.95000,106000
02/19/2009,0000,17.85000,18.35000,17.65000,17.65000,34000
02/20/2009,0000,18.50000,18.50000,17.50000,17.85000,7000
02/23/2009,0000,17.50000,18.25000,17.35000,17.40000,19000
02/24/2009,0000,17.40000,17.95000,17.40000,17.95000,22000
02/25/2009,0000,16.80000,17.95000,16.80000,17.85000,22000
02/26/2009,0000,17.85000,17.85000,17.60000,17.80000,11000
02/27/2009,0000,17.50000,18.90000,17.50000,18.30000,68000
03/02/2009,0000,18.30000,18.30000,17.05000,17.50000,62000
03/03/2009,0000,17.80000,17.80000,17.10000,17.10000,14000
03/04/2009,0000,17.75000,18.00000,17.50000,17.95000,78000
03/05/2009,0000,17.50000,17.80000,17.50000,17.50000,27000
03/06/2009,0000,17.60000,18.00000,17.50000,17.70000,99000
03/09/2009,0000,17.70000,18.85000,17.70000,18.00000,168000
03/10/2009,0000,18.20000,18.50000,18.10000,18.10000,66000
03/11/2009,0000,18.50000,18.50000,17.80000,17.80000,88000
03/12/2009,0000,18.00000,18.20000,17.70000,18.00000,47000
03/13/2009,0000,18.00000,18.10000,17.70000,17.75000,109000
03/16/2009,0000,17.60000,18.95000,17.60000,18.95000,258000
03/17/2009,0000,19.30000,19.30000,18.50000,18.50000,109000
03/18/2009,0000,18.85000,18.85000,18.20000,18.50000,98000
03/19/2009,0000,18.50000,18.60000,18.20000,18.20000,156000
03/20/2009,0000,18.20000,18.20000,17.95000,18.20000,40000
03/23/2009,0000,18.20000,18.90000,18.20000,18.60000,108000
03/24/2009,0000,18.70000,18.85000,18.20000,18.20000,70000
03/25/2009,0000,18.20000,18.50000,17.65000,18.10000,140000
03/26/2009,0000,18.30000,19.30000,18.00000,19.20000,258000
03/27/2009,0000,19.50000,20.50000,19.40000,20.50000,630000
03/30/2009,0000,20.80000,21.50000,20.00000,20.65000,287000
03/31/2009,0000,20.75000,20.80000,20.00000,20.00000,125000
04/01/2009,0000,20.10000,21.15000,20.10000,21.10000,133000
04/02/2009,0000,21.50000,22.00000,20.50000,21.30000,164000
04/03/2009,0000,21.50000,22.30000,20.60000,20.70000,100000
04/06/2009,0000,21.30000,21.30000,20.15000,20.50000,62000
04/07/2009,0000,20.30000,20.80000,20.20000,20.80000,67000
04/08/2009,0000,21.00000,21.00000,20.40000,20.85000,89000
04/09/2009,0000,21.50000,21.95000,21.00000,21.80000,114000
04/10/2009,0000,21.95000,22.20000,21.10000,21.20000,137000
04/13/2009,0000,21.90000,22.00000,21.05000,21.60000,187000
04/14/2009,0000,21.50000,22.00000,21.20000,22.00000,211000
04/15/2009,0000,22.10000,23.50000,22.10000,23.50000,194000
04/16/2009,0000,25.10000,25.10000,24.50000,25.10000,314000
04/17/2009,0000,26.85000,26.85000,23.35000,23.35000,654000
04/20/2009,0000,23.40000,23.50000,21.75000,22.50000,410000
04/21/2009,0000,20.95000,23.00000,20.95000,22.80000,202000
04/22/2009,0000,23.00000,23.00000,22.50000,22.70000,116000
04/23/2009,0000,23.00000,23.50000,22.50000,22.70000,76000
04/24/2009,0000,22.80000,23.95000,22.00000,22.00000,129000
04/27/2009,0000,22.00000,22.20000,21.30000,21.80000,67000
04/28/2009,0000,21.50000,21.65000,20.60000,21.00000,118000
04/29/2009,0000,21.00000,21.80000,20.60000,21.80000,49000
04/30/2009,0000,22.50000,23.00000,21.70000,22.50000,157000
05/04/2009,0000,24.05000,24.05000,22.50000,23.20000,166000
05/05/2009,0000,23.20000,23.50000,21.80000,22.50000,147000
05/06/2009,0000,22.80000,23.50000,22.10000,23.00000,72000
05/07/2009,0000,24.00000,24.00000,22.00000,23.25000,65000
05/08/2009,0000,24.85000,24.85000,24.85000,24.85000,228000
05/11/2009,0000,26.55000,26.55000,26.50000,26.55000,1050000
05/12/2009,0000,27.50000,28.40000,27.00000,28.40000,890000
05/13/2009,0000,30.35000,30.35000,28.40000,28.70000,1155000
05/14/2009,0000,28.40000,29.10000,27.35000,28.50000,422000
05/15/2009,0000,29.00000,29.55000,28.20000,28.20000,465000
05/18/2009,0000,29.20000,29.20000,28.20000,28.55000,254000
05/19/2009,0000,29.00000,29.50000,27.10000,27.10000,305000
05/20/2009,0000,27.10000,27.60000,26.00000,26.90000,447000
05/21/2009,0000,26.90000,28.75000,26.30000,28.75000,527000
05/22/2009,0000,29.50000,30.75000,29.20000,30.75000,566000
05/25/2009,0000,32.90000,32.90000,31.80000,32.90000,1042000
05/26/2009,0000,34.00000,34.00000,30.60000,30.60000,807000
05/27/2009,0000,30.00000,31.20000,29.55000,30.60000,460000
06/01/2009,0000,29.00000,30.60000,28.50000,28.70000,339000
06/02/2009,0000,29.50000,29.50000,27.80000,28.00000,292000
06/03/2009,0000,27.20000,28.00000,26.15000,26.15000,415000
06/04/2009,0000,27.00000,27.95000,26.65000,27.95000,302000
06/05/2009,0000,28.50000,29.65000,28.30000,28.60000,322000
06/08/2009,0000,29.40000,29.45000,28.55000,28.80000,252000
06/09/2009,0000,29.50000,29.50000,26.80000,26.80000,348000
06/10/2009,0000,27.50000,27.50000,25.30000,26.80000,244000
06/11/2009,0000,26.80000,28.15000,26.50000,27.65000,186000
06/12/2009,0000,27.65000,28.55000,27.60000,28.20000,163000
06/15/2009,0000,28.30000,29.20000,28.00000,28.80000,581000
06/16/2009,0000,28.80000,29.50000,28.00000,28.25000,303000
06/17/2009,0000,28.50000,28.80000,26.80000,26.95000,160000
06/18/2009,0000,27.30000,27.90000,26.00000,26.55000,123000
06/19/2009,0000,26.00000,27.20000,26.00000,27.15000,44000
06/22/2009,0000,26.40000,27.55000,26.40000,26.90000,80000
06/23/2009,0000,26.90000,27.00000,25.95000,26.05000,195000
06/24/2009,0000,26.05000,26.80000,25.70000,26.00000,248000
06/25/2009,0000,26.10000,26.75000,26.00000,26.65000,80000
06/26/2009,0000,27.30000,28.50000,27.30000,28.00000,374000
06/29/2009,0000,26.70000,27.10000,26.10000,26.30000,241000
06/30/2009,0000,26.40000,26.80000,25.30000,25.80000,306000
07/01/2009,0000,25.80000,26.20000,25.00000,26.10000,222000
07/02/2009,0000,26.25000,27.90000,26.10000,26.90000,496000
07/03/2009,0000,26.90000,27.45000,26.50000,26.50000,148000
07/06/2009,0000,28.00000,28.00000,26.70000,26.85000,49000
07/07/2009,0000,27.80000,28.50000,27.20000,28.00000,309000
07/08/2009,0000,27.20000,29.00000,27.20000,28.55000,321000
07/09/2009,0000,28.55000,29.40000,27.60000,28.60000,483000
07/10/2009,0000,30.60000,30.60000,28.60000,30.60000,1458000
07/13/2009,0000,30.10000,30.60000,28.50000,28.70000,539000
07/14/2009,0000,28.60000,30.20000,28.60000,29.80000,247000
07/15/2009,0000,29.80000,30.00000,28.80000,28.90000,383000
07/16/2009,0000,29.50000,30.00000,28.75000,29.20000,370000
07/17/2009,0000,29.00000,29.50000,28.55000,29.40000,280000
07/20/2009,0000,29.80000,29.80000,29.00000,29.30000,335000
07/21/2009,0000,29.50000,29.75000,29.15000,29.50000,290000
07/22/2009,0000,29.50000,31.50000,29.50000,30.70000,1303000
07/23/2009,0000,31.00000,32.75000,30.70000,32.00000,773000
07/24/2009,0000,33.50000,33.50000,30.80000,31.00000,704000
07/27/2009,0000,31.05000,32.50000,30.80000,30.80000,360000
07/28/2009,0000,30.80000,31.20000,30.55000,30.80000,310000
07/29/2009,0000,32.00000,32.95000,31.00000,32.95000,1655000
07/30/2009,0000,35.25000,35.25000,35.25000,35.25000,1083000
07/31/2009,0000,37.70000,37.70000,37.70000,37.70000,914000
08/03/2009,0000,40.30000,40.30000,38.20000,38.30000,3932000
08/04/2009,0000,38.30000,39.50000,35.65000,35.70000,2639000
08/05/2009,0000,35.60000,36.50000,34.10000,35.30000,1298000
08/06/2009,0000,35.30000,35.30000,32.85000,33.60000,1534000
08/10/2009,0000,33.60000,34.10000,32.80000,32.95000,512000
08/11/2009,0000,33.00000,35.25000,32.90000,34.80000,1480000
08/12/2009,0000,32.40000,33.10000,32.40000,32.40000,1672000
08/13/2009,0000,32.00000,32.90000,31.40000,32.00000,1321000
08/14/2009,0000,32.00000,32.85000,31.15000,31.15000,1022000
08/17/2009,0000,31.00000,31.15000,29.05000,29.80000,1083000
08/18/2009,0000,28.80000,31.20000,28.60000,29.20000,928000
08/19/2009,0000,30.40000,30.40000,29.50000,29.55000,371000
08/20/2009,0000,28.90000,29.60000,28.60000,28.90000,466000
08/21/2009,0000,29.50000,29.85000,28.40000,28.70000,569000
08/24/2009,0000,29.80000,29.80000,28.80000,29.15000,285000
08/25/2009,0000,29.00000,29.60000,29.00000,29.60000,391000
08/26/2009,0000,29.30000,30.30000,28.50000,28.50000,569000
08/27/2009,0000,28.30000,28.95000,27.50000,27.80000,343000
08/28/2009,0000,27.60000,28.20000,26.90000,26.90000,523000
08/31/2009,0000,27.00000,27.70000,27.00000,27.40000,243000
09/01/2009,0000,27.00000,29.30000,27.00000,29.30000,416000
09/02/2009,0000,29.50000,31.30000,29.30000,30.60000,664000
09/03/2009,0000,30.90000,30.90000,28.55000,29.70000,401000
09/04/2009,0000,30.05000,30.40000,29.50000,29.90000,412000
09/07/2009,0000,30.00000,31.95000,30.00000,31.95000,611000
09/08/2009,0000,34.15000,34.15000,31.95000,32.00000,1258000
09/09/2009,0000,32.10000,32.50000,30.60000,30.80000,640000
09/10/2009,0000,31.80000,31.80000,29.60000,29.80000,486000
09/11/2009,0000,29.30000,30.70000,29.30000,30.70000,239000
09/14/2009,0000,31.00000,31.10000,29.80000,30.30000,326000
09/15/2009,0000,30.90000,30.90000,29.90000,30.60000,247000
09/16/2009,0000,30.90000,32.50000,30.80000,32.00000,809000
09/17/2009,0000,33.00000,33.00000,31.00000,31.25000,378000
09/18/2009,0000,31.35000,32.10000,31.35000,31.50000,447000
09/21/2009,0000,32.40000,32.40000,31.40000,31.75000,463000
09/22/2009,0000,32.10000,33.00000,31.75000,32.20000,535000
09/23/2009,0000,32.65000,32.65000,30.20000,30.60000,493000
09/24/2009,0000,30.10000,31.30000,30.10000,30.50000,270000
09/25/2009,0000,30.60000,31.20000,30.30000,31.00000,377000
09/28/2009,0000,30.90000,31.10000,30.80000,30.85000,159000
09/29/2009,0000,31.00000,31.30000,30.80000,30.90000,235000
09/30/2009,0000,30.90000,31.40000,30.90000,30.90000,257000
10/01/2009,0000,31.05000,32.70000,30.60000,31.90000,409000
10/02/2009,0000,31.20000,34.10000,31.20000,34.10000,2034000
10/05/2009,0000,36.45000,36.45000,36.45000,36.45000,849000
10/06/2009,0000,39.00000,39.00000,36.60000,37.00000,3042000
10/07/2009,0000,37.50000,39.55000,36.00000,39.50000,3124000
10/08/2009,0000,39.20000,40.00000,38.00000,38.80000,1836000
10/09/2009,0000,39.45000,39.50000,37.00000,37.60000,1249000
10/12/2009,0000,37.80000,38.35000,37.10000,37.10000,665000
10/13/2009,0000,37.00000,37.60000,36.10000,36.60000,689000
10/14/2009,0000,36.70000,37.60000,36.40000,37.10000,1086000
10/15/2009,0000,37.30000,38.10000,35.80000,36.00000,901000
10/16/2009,0000,36.60000,38.50000,36.45000,38.00000,2710000
10/19/2009,0000,38.00000,38.00000,36.90000,37.00000,1400000
10/20/2009,0000,37.00000,38.30000,37.00000,37.35000,765000
10/21/2009,0000,37.90000,37.90000,36.60000,36.90000,511000
10/22/2009,0000,36.90000,36.90000,34.90000,35.15000,1317000
10/23/2009,0000,35.95000,35.95000,35.00000,35.30000,725000
10/26/2009,0000,35.30000,36.10000,35.00000,35.05000,605000
10/27/2009,0000,35.70000,36.10000,35.00000,35.90000,635000
10/28/2009,0000,35.90000,37.70000,35.90000,37.00000,1104000
10/29/2009,0000,36.10000,36.80000,34.45000,34.45000,1110000
10/30/2009,0000,35.50000,35.50000,34.00000,34.05000,423000
11/02/2009,0000,31.90000,33.40000,31.90000,32.90000,576000
11/03/2009,0000,33.00000,34.90000,33.00000,34.00000,380000
11/04/2009,0000,34.35000,34.90000,34.35000,34.75000,266000
11/05/2009,0000,34.75000,34.90000,33.90000,33.95000,256000
11/06/2009,0000,34.50000,34.70000,34.10000,34.60000,236000
11/09/2009,0000,35.70000,35.90000,34.90000,35.20000,379000
11/10/2009,0000,35.80000,35.80000,34.40000,34.40000,329000
11/11/2009,0000,34.80000,36.00000,34.80000,35.80000,590000
11/12/2009,0000,35.60000,36.20000,35.40000,35.50000,330000
11/13/2009,0000,35.50000,35.70000,35.05000,35.10000,160000
11/16/2009,0000,35.20000,35.80000,35.10000,35.40000,236000
11/17/2009,0000,35.40000,35.65000,35.30000,35.40000,362000
11/18/2009,0000,35.60000,36.00000,35.25000,35.50000,418000
11/19/2009,0000,35.50000,36.50000,35.50000,35.95000,406000
11/20/2009,0000,36.20000,36.20000,34.80000,35.30000,405000
11/23/2009,0000,35.30000,35.80000,34.60000,34.70000,404000
11/24/2009,0000,34.70000,35.00000,34.45000,34.65000,261000
11/25/2009,0000,34.65000,34.70000,34.20000,34.20000,207000
11/26/2009,0000,34.20000,34.45000,33.55000,33.55000,243000
11/27/2009,0000,33.55000,33.55000,32.60000,32.80000,340000
11/30/2009,0000,33.00000,33.70000,32.80000,33.40000,256000
12/01/2009,0000,33.80000,33.80000,33.10000,33.20000,188000
12/02/2009,0000,33.30000,34.60000,33.30000,34.00000,356000
12/03/2009,0000,34.20000,34.35000,33.05000,33.05000,193000
12/04/2009,0000,33.05000,34.00000,33.05000,33.10000,211000
12/07/2009,0000,33.10000,33.75000,33.05000,33.70000,431000
12/08/2009,0000,34.00000,34.00000,33.05000,33.20000,224000
12/09/2009,0000,33.20000,33.50000,32.80000,32.80000,510000
12/11/2009,0000,32.10000,33.90000,32.10000,33.50000,264000
12/14/2009,0000,33.50000,33.65000,32.80000,32.80000,332000
12/15/2009,0000,33.00000,35.05000,32.80000,35.05000,829000
12/16/2009,0000,35.80000,36.50000,34.70000,35.70000,990000
12/17/2009,0000,36.00000,36.40000,34.20000,34.30000,659000
12/18/2009,0000,34.00000,34.70000,33.50000,33.90000,295000
12/21/2009,0000,34.70000,35.80000,34.50000,34.70000,520000
12/22/2009,0000,36.00000,36.00000,34.10000,34.30000,324000
12/23/2009,0000,34.30000,35.80000,34.30000,35.80000,1057000
12/25/2009,0000,36.90000,38.40000,36.50000,38.10000,1935000
12/25/2009,0000,36.90000,38.40000,36.50000,38.10000,1935000
12/28/2009,0000,38.40000,38.70000,37.50000,37.50000,756000
12/29/2009,1230,37.50000,37.90000,36.50000,36.50000,688307
