DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.00000,16.50000,16.00000,16.40000,49000
04/03/2007,0000,16.20000,16.50000,16.20000,16.30000,29000
04/04/2007,0000,16.20000,16.40000,15.82000,15.82000,78000
04/09/2007,0000,15.50000,16.20000,15.20000,15.50000,67000
04/10/2007,0000,15.80000,15.80000,15.10000,15.20000,26000
04/11/2007,0000,15.07000,15.40000,14.50000,15.10000,28000
04/12/2007,0000,15.00000,15.30000,14.80000,15.30000,63000
04/13/2007,0000,14.50000,14.80000,13.96000,14.10000,55000
04/16/2007,0000,13.50000,14.50000,13.50000,14.00000,38000
04/17/2007,0000,14.50000,14.60000,14.30000,14.30000,18000
04/18/2007,0000,14.50000,14.50000,14.50000,14.50000,3000
04/20/2007,0000,14.50000,14.50000,14.50000,14.50000,2000
04/23/2007,0000,14.40000,15.00000,14.40000,14.40000,4000
04/24/2007,0000,14.50000,14.50000,14.10000,14.50000,25000
04/26/2007,0000,14.30000,14.50000,14.30000,14.40000,20000
04/27/2007,0000,14.30000,14.50000,14.30000,14.50000,24000
04/30/2007,0000,14.50000,14.50000,14.20000,14.20000,18000
05/02/2007,0000,14.50000,14.50000,14.20000,14.50000,40000
05/03/2007,0000,14.50000,14.50000,14.30000,14.30000,21000
05/04/2007,0000,14.40000,14.50000,14.10000,14.40000,40800
05/07/2007,0000,14.50000,14.50000,14.40000,14.40000,40000
05/09/2007,0000,14.40000,14.60000,14.30000,14.50000,83000
05/10/2007,0000,14.60000,14.60000,14.50000,14.50000,63000
05/11/2007,0000,14.60000,14.60000,14.40000,14.50000,75000
05/14/2007,0000,14.50000,14.60000,14.40000,14.60000,30000
05/15/2007,0000,14.50000,14.50000,14.40000,14.50000,60000
05/16/2007,0000,14.30000,14.50000,14.30000,14.50000,10000
05/17/2007,0000,14.10000,14.50000,14.00000,14.50000,129000
05/18/2007,0000,14.05000,14.50000,14.05000,14.30000,80000
05/21/2007,0000,14.40000,14.60000,14.40000,14.60000,50000
05/22/2007,0000,14.50000,14.50000,14.40000,14.50000,50000
05/23/2007,0000,14.50000,14.70000,14.30000,14.70000,71000
05/24/2007,0000,14.50000,15.10000,14.50000,15.10000,24000
05/28/2007,0000,15.50000,16.50000,15.50000,16.30000,78500
05/29/2007,0000,16.10000,19.30000,16.10000,19.20000,201800
05/30/2007,0000,19.10000,21.00000,16.50000,19.50000,331900
05/31/2007,0000,20.00000,21.10000,19.10000,21.10000,315700
06/01/2007,0000,21.50000,30.00000,20.60000,26.00000,203000
06/04/2007,0000,25.00000,28.50000,24.80000,27.00000,245000
06/05/2007,0000,27.10000,27.50000,25.10000,26.00000,139200
06/06/2007,0000,26.00000,26.90000,25.00000,26.00000,309000
06/07/2007,0000,26.10000,26.20000,25.00000,26.00000,299000
06/08/2007,0000,26.00000,26.30000,25.60000,26.10000,210900
06/11/2007,0000,25.50000,28.60000,25.50000,28.50000,596900
06/12/2007,0000,29.00000,29.00000,25.60000,28.10000,370600
06/13/2007,0000,28.00000,28.50000,26.50000,26.50000,438000
06/14/2007,0000,28.00000,30.10000,27.00000,30.10000,1317800
06/15/2007,0000,29.50000,31.00000,28.90000,31.00000,817200
06/20/2007,0000,31.10000,33.20000,29.70000,32.70000,1112000
06/21/2007,0000,33.20000,34.50000,31.60000,34.00000,472000
06/22/2007,0000,34.50000,35.20000,29.80000,33.00000,751000
06/25/2007,0000,33.20000,34.00000,32.80000,32.80000,325400
06/26/2007,0000,34.00000,34.50000,33.00000,34.20000,622700
06/27/2007,0000,34.00000,35.80000,33.30000,35.60000,551200
06/28/2007,0000,35.00000,39.30000,34.80000,39.30000,694900
06/29/2007,0000,38.00000,43.50000,35.50000,42.00000,913000
07/02/2007,0000,41.50000,47.84000,41.20000,47.50000,528700
07/03/2007,0000,45.80000,49.00000,45.20000,48.00000,631000
07/04/2007,0000,49.00000,49.00000,44.60000,45.00000,914500
07/05/2007,0000,46.00000,46.50000,44.50000,44.50000,499000
07/06/2007,0000,45.50000,45.50000,40.00000,41.20000,426200
07/09/2007,0000,41.50000,43.00000,40.60000,41.50000,244700
07/10/2007,0000,43.00000,44.20000,40.80000,42.00000,168000
07/11/2007,0000,43.00000,43.50000,41.80000,42.00000,319000
07/12/2007,0000,42.50000,44.20000,41.00000,42.00000,283000
07/13/2007,0000,43.00000,44.20000,40.00000,42.50000,245000
07/16/2007,0000,42.50000,43.50000,41.00000,42.00000,131100
07/17/2007,0000,42.60000,43.50000,40.50000,41.60000,190200
07/18/2007,0000,40.00000,42.00000,38.80000,40.50000,640700
07/19/2007,0000,38.40000,43.00000,38.40000,40.30000,342000
07/20/2007,0000,41.00000,42.00000,40.00000,42.00000,191600
07/23/2007,0000,40.00000,42.20000,40.00000,42.20000,241000
07/24/2007,0000,42.20000,44.20000,36.88000,42.00000,165000
07/25/2007,0000,41.50000,43.50000,40.80000,40.80000,254000
07/26/2007,0000,42.50000,42.50000,40.00000,40.30000,135000
07/27/2007,0000,40.00000,41.00000,40.00000,40.50000,148000
07/30/2007,0000,40.00000,41.50000,39.50000,39.80000,108500
07/31/2007,0000,40.20000,41.50000,40.00000,41.00000,459000
08/01/2007,0000,41.50000,41.50000,39.80000,40.00000,514000
08/02/2007,0000,41.50000,41.50000,39.00000,40.00000,290000
08/03/2007,0000,39.60000,41.50000,38.00000,40.10000,163400
08/06/2007,0000,39.60000,40.00000,39.00000,39.50000,267000
08/07/2007,0000,39.50000,39.70000,37.70000,38.00000,274000
08/08/2007,0000,36.00000,38.30000,35.00000,36.00000,620000
08/09/2007,0000,35.70000,36.50000,35.30000,36.20000,436200
08/10/2007,0000,35.50000,36.20000,35.00000,35.70000,238000
08/13/2007,0000,35.70000,35.80000,34.00000,34.00000,148800
08/14/2007,0000,38.74000,38.74000,26.00000,33.60000,567000
08/15/2007,0000,32.80000,32.80000,26.00000,31.40000,825600
08/16/2007,0000,32.00000,33.00000,26.00000,31.00000,195000
08/17/2007,0000,32.00000,32.00000,23.00000,32.00000,696400
08/20/2007,0000,32.20000,33.50000,32.00000,33.50000,174000
08/21/2007,0000,33.00000,36.50000,28.00000,28.20000,469000
08/22/2007,0000,36.00000,36.80000,34.00000,35.60000,224000
08/23/2007,0000,36.00000,37.50000,35.70000,37.50000,176000
08/24/2007,0000,38.00000,41.00000,36.00000,40.00000,419000
08/27/2007,0000,40.00000,40.00000,39.00000,39.80000,109000
08/28/2007,0000,40.20000,40.20000,38.80000,39.50000,184000
08/29/2007,0000,40.00000,40.00000,38.00000,39.10000,186400
08/30/2007,0000,38.50000,40.20000,38.50000,40.00000,97000
08/31/2007,0000,40.00000,40.20000,39.50000,39.80000,342000
09/03/2007,0000,40.00000,40.20000,39.00000,40.00000,96000
09/04/2007,0000,39.50000,39.70000,38.80000,39.20000,88600
09/05/2007,0000,40.00000,40.00000,39.00000,39.40000,218000
09/06/2007,0000,39.50000,40.00000,39.30000,39.90000,119000
09/07/2007,0000,39.00000,40.20000,39.00000,40.20000,39000
09/10/2007,0000,39.50000,39.80000,39.00000,39.40000,35000
09/11/2007,0000,39.00000,43.00000,39.00000,40.00000,49100
09/12/2007,0000,39.80000,39.80000,38.50000,39.00000,91000
09/13/2007,0000,39.00000,39.00000,38.00000,38.50000,69000
09/14/2007,0000,39.50000,39.70000,38.85000,39.50000,82000
09/17/2007,0000,39.00000,39.80000,39.00000,39.00000,62400
09/19/2007,0000,38.50000,39.50000,38.50000,39.00000,170000
09/20/2007,0000,39.00000,39.00000,38.50000,39.00000,63000
09/21/2007,0000,39.00000,42.00000,38.90000,38.90000,76000
09/26/2007,0000,39.00000,39.80000,38.00000,39.00000,176000
09/27/2007,0000,39.00000,39.80000,39.00000,39.40000,229000
09/28/2007,0000,39.00000,39.50000,38.50000,39.00000,56000
10/01/2007,0000,39.20000,39.50000,38.50000,39.00000,48000
10/02/2007,0000,38.00000,39.00000,38.00000,39.00000,6000
10/03/2007,0000,39.50000,39.50000,38.50000,38.50000,135000
10/04/2007,0000,39.20000,39.30000,38.50000,39.20000,72000
10/05/2007,0000,39.00000,39.30000,38.50000,39.10000,226000
10/08/2007,0000,39.00000,39.20000,38.00000,39.00000,69000
10/09/2007,0000,39.00000,39.50000,31.50000,38.90000,142000
10/11/2007,0000,39.00000,39.50000,38.00000,38.50000,61000
10/12/2007,0000,38.00000,39.00000,38.00000,38.60000,179700
10/15/2007,0000,38.00000,39.00000,37.80000,38.00000,174000
10/16/2007,0000,38.00000,38.50000,37.00000,37.50000,137700
10/17/2007,0000,38.00000,38.70000,37.50000,38.50000,100900
10/18/2007,0000,38.00000,38.50000,37.80000,37.80000,147000
10/19/2007,0000,38.50000,38.50000,38.00000,38.50000,15000
10/22/2007,0000,37.80000,38.20000,37.80000,38.20000,138000
10/23/2007,0000,38.30000,38.30000,37.00000,37.00000,88000
10/24/2007,0000,38.00000,38.30000,37.50000,38.00000,72000
10/25/2007,0000,38.00000,38.20000,37.50000,38.00000,78000
10/26/2007,0000,38.00000,39.00000,37.80000,38.20000,245000
10/29/2007,0000,38.50000,38.50000,37.90000,38.00000,23000
10/30/2007,0000,38.00000,38.20000,38.00000,38.00000,119000
10/31/2007,0000,38.50000,38.50000,37.80000,38.00000,92000
11/01/2007,0000,38.50000,38.50000,38.00000,38.00000,92000
11/02/2007,0000,38.00000,38.50000,37.80000,38.00000,76000
11/05/2007,0000,37.20000,38.00000,37.00000,37.20000,50200
11/06/2007,0000,38.00000,38.20000,38.00000,38.00000,32000
11/07/2007,0000,38.00000,38.00000,37.50000,37.50000,108000
11/08/2007,0000,37.50000,37.70000,36.50000,36.50000,46000
11/09/2007,0000,36.00000,37.56000,33.80000,35.00000,173000
11/12/2007,0000,33.50000,34.00000,28.90000,31.50000,297000
11/13/2007,0000,30.00000,37.10000,30.00000,36.10000,49000
11/14/2007,0000,32.00000,34.50000,32.00000,34.10000,97000
11/15/2007,0000,34.00000,34.00000,33.00000,33.80000,88000
11/16/2007,0000,33.00000,33.00000,32.50000,33.00000,54000
11/19/2007,0000,32.50000,33.00000,32.00000,33.00000,38000
11/20/2007,0000,31.90000,32.00000,31.00000,31.00000,30000
11/21/2007,0000,31.50000,32.20000,31.50000,32.20000,6000
11/22/2007,0000,32.50000,32.50000,32.00000,32.50000,38000
11/26/2007,0000,32.00000,32.50000,31.00000,32.20000,21000
11/27/2007,0000,32.00000,32.00000,31.00000,31.70000,60000
11/28/2007,0000,31.00000,31.00000,31.00000,31.00000,20000
11/29/2007,0000,31.00000,31.00000,31.00000,31.00000,10000
11/30/2007,0000,31.00000,31.50000,30.00000,30.80000,26000
12/03/2007,0000,30.50000,31.00000,30.50000,30.50000,7000
12/04/2007,0000,30.00000,30.20000,30.00000,30.00000,28000
12/05/2007,0000,29.00000,31.50000,29.00000,31.50000,223100
12/06/2007,0000,30.50000,30.60000,30.50000,30.50000,69000
12/07/2007,0000,30.50000,30.60000,30.00000,30.00000,235300
12/10/2007,0000,29.00000,30.00000,29.00000,29.00000,40000
12/11/2007,0000,29.00000,29.00000,28.90000,29.00000,54000
12/12/2007,0000,29.00000,29.00000,29.00000,29.00000,11000
12/13/2007,0000,29.00000,29.00000,28.80000,28.80000,22000
12/14/2007,0000,28.50000,28.80000,27.00000,27.00000,79000
12/17/2007,0000,28.00000,28.00000,27.00000,27.50000,30800
12/18/2007,0000,27.50000,27.50000,27.00000,27.00000,26000
12/19/2007,0000,26.80000,27.20000,26.80000,27.00000,68000
12/21/2007,0000,27.00000,27.20000,27.00000,27.20000,30000
12/24/2007,0000,27.20000,27.20000,27.00000,27.00000,38000
12/25/2007,0000,27.20000,27.50000,26.50000,27.20000,150000
12/26/2007,0000,30.00000,30.00000,27.50000,28.00000,145000
12/27/2007,0000,28.20000,30.50000,28.20000,29.80000,135000
12/28/2007,0000,30.00000,35.00000,30.00000,33.80000,710000
12/31/2007,0000,33.00000,35.15000,30.12000,35.15000,719100
01/02/2008,0000,34.50000,34.50000,34.50000,34.50000,1000
01/03/2008,0000,35.00000,35.00000,32.80000,32.80000,6000
01/04/2008,0000,33.50000,34.00000,33.00000,34.00000,94000
01/07/2008,0000,32.80000,33.00000,32.80000,33.00000,10000
01/08/2008,0000,32.50000,32.50000,32.20000,32.20000,2000
01/09/2008,0000,32.40000,32.40000,32.20000,32.20000,6000
01/10/2008,0000,33.00000,33.00000,32.00000,32.00000,13000
01/11/2008,0000,31.50000,31.50000,31.50000,31.50000,3000
01/14/2008,0000,31.50000,31.50000,31.50000,31.50000,2000
01/16/2008,0000,30.50000,30.60000,30.50000,30.60000,3000
01/17/2008,0000,31.20000,31.50000,30.50000,31.20000,11000
01/18/2008,0000,31.20000,31.20000,31.00000,31.00000,9000
01/21/2008,0000,30.00000,30.20000,30.00000,30.00000,16000
01/22/2008,0000,29.90000,29.90000,29.10000,29.10000,2000
01/23/2008,0000,28.40000,28.40000,27.40000,27.50000,45600
01/24/2008,0000,27.50000,27.60000,27.40000,27.44000,16000
01/25/2008,0000,26.50000,28.00000,26.50000,28.00000,41000
01/28/2008,0000,28.00000,28.80000,28.00000,28.80000,7000
01/29/2008,0000,27.50000,28.50000,27.50000,28.50000,46000
01/30/2008,0000,28.00000,29.00000,28.00000,29.00000,13000
01/31/2008,0000,28.50000,29.10000,28.40000,28.70000,36000
02/01/2008,0000,29.50000,29.50000,29.50000,29.50000,1000
02/12/2008,0000,29.80000,30.50000,29.50000,30.50000,59000
02/13/2008,0000,30.00000,31.00000,30.00000,30.20000,19000
02/14/2008,0000,30.80000,31.00000,30.80000,30.80000,17000
02/15/2008,0000,30.70000,31.30000,30.70000,31.00000,26000
02/18/2008,0000,30.50000,30.50000,30.00000,30.00000,8000
02/20/2008,0000,30.00000,31.00000,29.80000,30.50000,13000
02/21/2008,0000,30.00000,30.00000,30.00000,30.00000,5000
02/22/2008,0000,30.00000,30.80000,30.00000,30.50000,42000
02/25/2008,0000,30.50000,31.00000,30.50000,31.00000,16000
02/26/2008,0000,31.00000,31.50000,31.00000,31.50000,50000
02/27/2008,0000,31.30000,32.50000,31.30000,32.50000,18000
02/29/2008,0000,32.00000,32.00000,31.00000,32.00000,13000
03/04/2008,0000,31.50000,31.70000,31.50000,31.70000,11000
03/05/2008,0000,31.50000,31.70000,31.50000,31.50000,35000
03/06/2008,0000,31.50000,31.50000,31.00000,31.50000,26000
03/07/2008,0000,31.00000,31.70000,30.70000,31.00000,51000
03/10/2008,0000,31.00000,31.00000,30.70000,30.70000,11000
03/11/2008,0000,30.50000,30.50000,30.50000,30.50000,20000
03/12/2008,0000,31.00000,32.00000,30.20000,31.20000,126000
03/13/2008,0000,31.50000,32.00000,31.00000,32.00000,71000
03/14/2008,0000,31.80000,32.00000,31.00000,31.00000,53000
03/18/2008,0000,32.00000,32.00000,29.90000,29.90000,12000
03/19/2008,0000,30.00000,30.00000,29.35000,29.80000,87000
03/20/2008,0000,30.20000,30.20000,30.00000,30.00000,4000
03/21/2008,0000,29.00000,30.00000,29.00000,30.00000,27000
03/25/2008,0000,29.20000,29.50000,28.90000,29.50000,16000
03/26/2008,0000,29.50000,29.60000,29.00000,29.50000,46000
03/27/2008,0000,29.00000,30.00000,29.00000,30.00000,11000
03/28/2008,0000,29.60000,29.60000,29.60000,29.60000,5000
03/31/2008,0000,29.00000,29.00000,29.00000,29.00000,9000
04/01/2008,0000,29.00000,30.00000,29.00000,30.00000,15000
04/02/2008,0000,30.00000,30.50000,30.00000,30.20000,96000
04/03/2008,0000,30.00000,30.50000,25.00000,30.00000,250000
04/07/2008,0000,30.00000,30.10000,26.60000,26.70000,156000
04/08/2008,0000,29.00000,30.50000,29.00000,30.00000,133000
04/09/2008,0000,30.00000,30.20000,29.50000,30.15000,104000
04/10/2008,0000,29.50000,30.25000,29.50000,30.25000,91000
04/11/2008,0000,30.00000,30.50000,30.00000,30.10000,44300
04/14/2008,0000,30.50000,30.50000,30.20000,30.30000,38000
04/15/2008,0000,30.00000,30.20000,30.00000,30.20000,19000
04/16/2008,0000,30.00000,30.20000,30.00000,30.00000,21000
04/17/2008,0000,30.20000,30.20000,30.00000,30.00000,7000
04/18/2008,0000,30.20000,30.50000,30.00000,30.30000,51000
04/21/2008,0000,31.00000,31.00000,30.00000,31.00000,16000
04/22/2008,0000,30.50000,30.85000,30.50000,30.80000,47000
04/23/2008,0000,30.50000,31.00000,30.00000,30.50000,22000
04/24/2008,0000,31.00000,31.50000,31.00000,31.50000,82000
04/25/2008,0000,31.60000,32.00000,31.50000,31.50000,162000
04/28/2008,0000,32.00000,32.00000,32.00000,32.00000,59000
04/29/2008,0000,32.50000,33.10000,32.00000,32.50000,28600
04/30/2008,0000,33.80000,34.00000,33.00000,34.00000,27000
05/02/2008,0000,32.00000,36.00000,32.00000,36.00000,57000
05/05/2008,0000,37.00000,39.00000,36.50000,38.50000,90200
05/06/2008,0000,39.00000,39.50000,38.00000,38.50000,188000
05/07/2008,0000,39.30000,39.30000,38.50000,38.50000,117000
05/08/2008,0000,39.00000,39.00000,38.50000,38.80000,126000
05/09/2008,0000,38.50000,39.50000,38.00000,38.50000,108000
05/12/2008,0000,38.00000,38.50000,36.10000,36.10000,31600
05/13/2008,0000,37.00000,37.60000,36.50000,36.50000,120000
05/14/2008,0000,36.00000,38.00000,36.00000,37.80000,67000
05/15/2008,0000,37.80000,37.80000,37.20000,37.20000,7000
05/16/2008,0000,36.50000,37.00000,36.50000,37.00000,24700
05/19/2008,0000,36.00000,36.00000,35.80000,35.80000,15000
05/20/2008,0000,36.50000,36.50000,35.70000,35.70000,20000
05/21/2008,0000,35.35000,35.50000,34.50000,34.50000,11000
05/22/2008,0000,35.00000,35.00000,34.50000,35.00000,35000
05/23/2008,0000,35.00000,36.00000,35.00000,36.00000,37000
05/26/2008,0000,36.20000,36.20000,34.50000,35.00000,56000
05/27/2008,0000,35.00000,35.00000,34.30000,35.00000,213000
05/28/2008,0000,35.00000,35.20000,35.00000,35.00000,161000
05/29/2008,0000,36.00000,36.00000,34.70000,34.70000,27000
05/30/2008,0000,35.30000,36.00000,34.50000,36.00000,34000
06/02/2008,0000,36.20000,36.20000,35.00000,35.50000,41000
06/03/2008,0000,35.50000,35.50000,35.00000,35.10000,27000
06/04/2008,0000,35.00000,35.00000,35.00000,35.00000,7000
06/05/2008,0000,35.00000,35.20000,35.00000,35.00000,35000
06/06/2008,0000,32.00000,36.00000,32.00000,34.50000,97000
06/10/2008,0000,34.00000,34.00000,34.00000,34.00000,9000
06/11/2008,0000,33.50000,34.10000,33.50000,34.00000,7000
06/12/2008,0000,33.00000,33.50000,33.00000,33.30000,28000
06/13/2008,0000,33.00000,33.50000,33.00000,33.00000,44000
06/16/2008,0000,33.10000,33.10000,32.80000,33.00000,29000
06/17/2008,0000,32.80000,32.80000,32.50000,32.70000,13000
06/18/2008,0000,32.50000,33.50000,32.50000,32.70000,24000
06/19/2008,0000,32.50000,32.70000,32.00000,32.00000,25000
06/20/2008,0000,31.00000,31.50000,31.00000,31.20000,20000
06/23/2008,0000,31.00000,31.00000,30.60000,30.80000,25000
06/24/2008,0000,30.50000,30.50000,30.00000,30.00000,8000
06/25/2008,0000,30.00000,30.10000,29.50000,30.00000,43000
06/26/2008,0000,30.00000,30.50000,30.00000,30.50000,46000
06/27/2008,0000,30.00000,30.00000,29.40000,29.40000,39000
06/30/2008,0000,29.00000,29.00000,28.90000,28.90000,4000
07/01/2008,0000,29.10000,29.10000,28.70000,28.70000,27000
07/03/2008,0000,29.60000,29.60000,29.60000,29.60000,1000
07/07/2008,0000,29.60000,30.50000,29.60000,30.50000,26000
07/08/2008,0000,30.00000,30.00000,30.00000,30.00000,16000
07/09/2008,0000,29.50000,29.50000,29.50000,29.50000,600
07/10/2008,0000,30.70000,31.65000,30.00000,31.65000,50000
07/11/2008,0000,30.80000,31.80000,30.50000,31.80000,19000
07/14/2008,0000,31.50000,31.80000,31.40000,31.40000,12000
07/15/2008,0000,31.40000,36.00000,30.50000,36.00000,24000
07/16/2008,0000,30.50000,36.15000,30.00000,36.15000,33900
07/17/2008,0000,33.00000,33.00000,30.00000,30.50000,23000
07/18/2008,0000,30.50000,30.70000,30.00000,30.00000,27000
07/21/2008,0000,30.50000,31.00000,30.00000,30.80000,28000
07/22/2008,0000,30.00000,31.00000,30.00000,30.00000,20000
07/23/2008,0000,30.00000,31.00000,30.00000,31.00000,3000
07/24/2008,0000,30.00000,31.50000,30.00000,31.50000,79000
07/25/2008,0000,30.20000,30.20000,30.00000,30.20000,7000
07/29/2008,0000,30.50000,30.50000,30.50000,30.50000,3000
07/30/2008,0000,30.00000,30.00000,30.00000,30.00000,1000
07/31/2008,0000,30.00000,31.00000,29.90000,30.00000,60700
08/01/2008,0000,29.80000,30.10000,29.80000,30.10000,40000
08/04/2008,0000,30.30000,30.30000,30.10000,30.10000,6000
08/05/2008,0000,29.80000,29.80000,29.80000,29.80000,7000
08/06/2008,0000,29.80000,30.00000,29.80000,30.00000,19000
08/08/2008,0000,30.20000,30.20000,30.20000,30.20000,4000
08/11/2008,0000,30.00000,30.20000,30.00000,30.00000,10000
08/13/2008,0000,30.50000,30.60000,30.00000,30.60000,27000
08/14/2008,0000,31.00000,31.00000,30.40000,30.40000,23000
08/15/2008,0000,30.00000,31.00000,30.00000,30.40000,21000
08/18/2008,0000,31.15000,31.15000,31.00000,31.15000,46000
08/19/2008,0000,30.40000,31.50000,30.40000,31.20000,31600
08/21/2008,0000,31.00000,31.20000,30.50000,31.20000,20700
08/22/2008,0000,31.00000,31.20000,31.00000,31.00000,12000
08/25/2008,0000,31.00000,31.20000,30.70000,30.70000,71000
08/26/2008,0000,31.20000,31.20000,30.80000,30.80000,30000
08/27/2008,0000,31.00000,31.50000,30.80000,31.00000,59000
08/28/2008,0000,31.00000,31.50000,31.00000,31.00000,17000
08/29/2008,0000,31.00000,31.15000,31.00000,31.06000,33500
09/01/2008,0000,31.00000,31.20000,31.00000,31.00000,37000
09/02/2008,0000,30.50000,30.50000,30.50000,30.50000,12000
09/03/2008,0000,29.80000,30.00000,29.80000,30.00000,7000
09/04/2008,0000,29.80000,30.10000,29.50000,30.00000,7000
09/05/2008,0000,29.80000,30.00000,29.00000,29.60000,16000
09/08/2008,0000,29.50000,30.00000,29.50000,29.60000,89000
09/09/2008,0000,29.50000,29.50000,29.00000,29.10000,22000
09/12/2008,0000,29.09000,29.20000,29.00000,29.10000,31000
09/15/2008,0000,29.00000,29.10000,28.50000,28.60000,73000
09/16/2008,0000,28.50000,28.50000,26.50000,26.50000,43000
09/17/2008,0000,26.00000,26.20000,26.00000,26.20000,32000
09/18/2008,0000,25.50000,26.10000,24.80000,24.80000,114300
09/19/2008,0000,25.20000,26.80000,25.20000,26.70000,25000
09/23/2008,0000,27.20000,27.20000,27.20000,27.20000,2000
09/24/2008,0000,27.41000,27.41000,27.41000,27.41000,1000
09/25/2008,0000,27.70000,27.70000,27.40000,27.50000,11000
09/30/2008,0000,27.20000,27.20000,27.00000,27.00000,23000
10/01/2008,0000,27.30000,27.30000,26.50000,27.00000,10000
10/02/2008,0000,27.10000,27.60000,27.00000,27.30000,114000
10/03/2008,0000,27.50000,27.60000,27.30000,27.40000,99000
10/06/2008,0000,27.10000,27.10000,27.00000,27.00000,11000
10/07/2008,0000,26.80000,27.10000,26.50000,27.00000,86000
10/08/2008,0000,27.00000,27.30000,27.00000,27.10000,133000
10/09/2008,0000,27.00000,27.10000,26.50000,26.70000,93000
10/13/2008,0000,26.50000,27.00000,26.50000,26.80000,9000
10/15/2008,0000,26.30000,26.30000,26.20000,26.20000,22000
10/16/2008,0000,26.30000,26.35000,26.00000,26.35000,160000
10/17/2008,0000,26.00000,26.10000,26.00000,26.10000,62000
10/20/2008,0000,25.12000,25.12000,24.00000,24.10000,248000
10/21/2008,0000,24.66000,24.66000,24.00000,24.00000,134000
10/22/2008,0000,24.00000,24.10000,23.90000,24.00000,123000
10/23/2008,0000,23.50000,23.50000,20.45000,20.70000,72000
10/24/2008,0000,20.30000,20.30000,17.64000,17.64000,36000
10/27/2008,0000,18.00000,18.05000,17.40000,17.40000,9000
10/28/2008,0000,17.60000,17.60000,16.82000,16.82000,9000
10/29/2008,0000,17.26000,17.30000,17.00000,17.30000,74000
10/30/2008,0000,17.30000,18.90000,17.30000,18.90000,21000
11/03/2008,0000,18.90000,19.90000,18.90000,19.20000,34000
11/04/2008,0000,18.80000,18.80000,18.50000,18.50000,20000
11/05/2008,0000,18.80000,18.80000,18.80000,18.80000,7000
11/06/2008,0000,18.44000,18.44000,17.86000,18.00000,40000
11/07/2008,0000,17.80000,17.80000,17.50000,17.80000,90000
11/10/2008,0000,17.30000,17.80000,17.30000,17.60000,39000
11/11/2008,0000,17.20000,17.20000,16.80000,16.80000,23000
11/12/2008,0000,16.63000,16.63000,16.15000,16.15000,12000
11/13/2008,0000,15.87000,15.87000,15.00000,15.20000,29000
11/14/2008,0000,15.25000,15.47000,15.25000,15.25000,6000
11/17/2008,0000,15.10000,15.10000,14.65000,14.65000,33000
11/18/2008,0000,14.45000,14.45000,12.76000,13.00000,52000
11/19/2008,0000,13.10000,13.10000,13.10000,13.10000,2000
11/20/2008,0000,13.00000,13.00000,11.80000,12.10000,59000
11/21/2008,0000,12.10000,12.10000,12.00000,12.00000,31000
11/25/2008,0000,12.30000,12.35000,12.10000,12.35000,22000
11/26/2008,0000,12.40000,12.90000,12.40000,12.80000,65000
11/27/2008,0000,12.90000,13.40000,12.90000,13.20000,133000
11/28/2008,0000,12.70000,13.30000,12.70000,13.30000,3000
12/01/2008,0000,13.00000,13.10000,12.85000,12.90000,46000
12/03/2008,0000,13.10000,13.10000,13.00000,13.00000,12000
12/04/2008,0000,12.90000,12.90000,12.70000,12.70000,3000
12/09/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
12/10/2008,0000,13.10000,13.10000,13.00000,13.10000,9000
12/11/2008,0000,12.90000,12.90000,12.90000,12.90000,2000
12/12/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
12/15/2008,0000,12.56000,12.56000,12.45000,12.45000,5000
12/16/2008,0000,12.40000,12.40000,12.07000,12.20000,17000
12/17/2008,0000,12.00000,12.00000,11.78000,12.00000,17000
12/18/2008,0000,11.50000,12.10000,11.50000,12.10000,9000
12/23/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
12/24/2008,0000,12.00000,12.00000,12.00000,12.00000,4000
12/26/2008,0000,12.20000,12.30000,12.15000,12.20000,142000
12/29/2008,0000,12.40000,12.40000,12.30000,12.40000,101000
12/30/2008,0000,12.00000,12.05000,12.00000,12.05000,500000
12/31/2008,0000,12.00000,12.70000,12.00000,12.70000,943300
01/05/2009,0000,12.70000,12.70000,12.60000,12.70000,6000
01/06/2009,0000,13.15000,13.20000,13.10000,13.20000,9000
01/07/2009,0000,13.10000,13.26000,13.10000,13.10000,28000
01/08/2009,0000,13.47000,13.47000,13.30000,13.30000,11000
01/09/2009,0000,13.10000,13.47000,13.10000,13.40000,14000
01/12/2009,0000,13.00000,13.20000,12.83000,13.20000,25000
01/13/2009,0000,13.35000,13.35000,13.00000,13.00000,4000
01/14/2009,0000,13.35000,13.35000,13.35000,13.35000,3000
01/20/2009,0000,10.00000,12.90000,10.00000,12.83000,46000
01/21/2009,0000,12.90000,12.90000,12.60000,12.60000,3000
02/02/2009,0000,13.00000,13.50000,12.50000,13.15000,211000
02/03/2009,0000,13.50000,13.60000,13.20000,13.20000,23000
02/04/2009,0000,13.50000,13.60000,13.50000,13.60000,3000
02/06/2009,0000,13.00000,13.00000,13.00000,13.00000,7000
02/09/2009,0000,12.80000,12.80000,12.70000,12.80000,22000
02/10/2009,0000,12.76000,12.80000,12.60000,12.80000,33600
02/11/2009,0000,12.80000,13.00000,12.60000,13.00000,16000
02/12/2009,0000,12.80000,14.50000,12.80000,13.30000,95000
02/13/2009,0000,14.00000,15.00000,13.80000,14.00000,37000
02/16/2009,0000,13.75000,13.75000,13.00000,13.00000,4000
02/17/2009,0000,13.50000,13.50000,13.00000,13.30000,40000
02/18/2009,0000,12.95000,13.50000,12.95000,13.30000,15000
02/19/2009,0000,12.90000,13.00000,12.80000,13.00000,24000
02/20/2009,0000,12.90000,13.20000,12.90000,12.95000,60000
02/23/2009,0000,12.90000,13.50000,12.90000,13.00000,13000
02/24/2009,0000,12.90000,12.90000,12.85000,12.90000,5000
02/25/2009,0000,12.90000,12.95000,12.90000,12.90000,11000
02/26/2009,0000,13.00000,13.10000,13.00000,13.10000,11000
02/27/2009,0000,13.00000,13.00000,13.00000,13.00000,5000
03/02/2009,0000,13.00000,13.10000,13.00000,13.00000,41000
03/03/2009,0000,13.10000,13.10000,13.00000,13.00000,45000
03/04/2009,0000,13.10000,13.36000,13.00000,13.00000,24000
03/05/2009,0000,13.45000,13.45000,13.20000,13.20000,11000
03/06/2009,0000,13.00000,15.10000,13.00000,14.50000,97000
03/09/2009,0000,14.25000,15.00000,14.25000,14.80000,38000
03/10/2009,0000,14.50000,15.15000,14.50000,15.00000,36000
03/11/2009,0000,15.20000,16.00000,15.20000,15.80000,109000
03/12/2009,0000,15.70000,15.80000,15.70000,15.80000,10000
03/13/2009,0000,15.60000,16.15000,15.60000,16.00000,5500
03/16/2009,0000,16.15000,16.15000,16.00000,16.15000,8000
03/17/2009,0000,16.00000,16.00000,15.80000,15.90000,25000
03/18/2009,0000,16.20000,16.20000,16.20000,16.20000,1000
03/19/2009,0000,15.80000,16.10000,15.80000,16.10000,28000
03/24/2009,0000,16.00000,16.00000,16.00000,16.00000,5000
03/25/2009,0000,15.60000,15.60000,15.60000,15.60000,2000
03/26/2009,0000,15.80000,16.00000,15.80000,16.00000,8000
03/27/2009,0000,16.00000,16.63000,16.00000,16.10000,101000
03/30/2009,0000,16.20000,16.20000,16.00000,16.00000,12000
03/31/2009,0000,16.00000,16.20000,16.00000,16.00000,66000
04/01/2009,0000,16.10000,16.10000,16.10000,16.10000,1000
04/02/2009,0000,16.00000,16.00000,15.80000,15.80000,11000
04/03/2009,0000,16.00000,16.10000,16.00000,16.10000,23000
04/06/2009,0000,16.00000,16.20000,16.00000,16.00000,27000
04/07/2009,0000,16.30000,16.30000,16.20000,16.30000,6000
04/08/2009,0000,16.30000,16.85000,16.30000,16.70000,25000
04/09/2009,0000,16.70000,17.30000,16.70000,17.10000,24000
04/10/2009,0000,17.30000,18.00000,17.30000,18.00000,19000
04/13/2009,0000,18.00000,18.50000,17.60000,18.50000,50000
04/14/2009,0000,18.00000,18.50000,18.00000,18.50000,23000
04/15/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
04/16/2009,0000,18.00000,18.00000,17.80000,17.80000,7000
04/17/2009,0000,17.80000,18.00000,17.80000,18.00000,14000
04/20/2009,0000,18.20000,18.30000,18.00000,18.00000,6000
04/21/2009,0000,18.50000,21.05000,18.40000,21.00000,58000
04/22/2009,0000,18.40000,21.78000,18.40000,21.50000,21000
04/23/2009,0000,20.50000,21.90000,20.50000,21.30000,15100
04/24/2009,0000,20.00000,20.60000,20.00000,20.20000,14000
04/27/2009,0000,20.00000,20.10000,18.55000,18.55000,23000
04/28/2009,0000,18.50000,18.50000,18.34000,18.34000,4000
04/29/2009,0000,18.10000,18.20000,17.80000,18.20000,55000
04/30/2009,0000,18.40000,18.60000,18.40000,18.40000,13000
05/04/2009,0000,19.15000,19.20000,18.00000,18.08000,14000
05/05/2009,0000,18.80000,18.80000,18.06000,18.06000,21000
05/06/2009,0000,18.50000,18.50000,18.06000,18.20000,26000
05/08/2009,0000,18.00000,18.40000,18.00000,18.00000,18000
05/11/2009,0000,18.20000,18.20000,18.20000,18.20000,2000
05/12/2009,0000,18.00000,18.10000,17.90000,18.10000,14000
05/13/2009,0000,18.00000,18.00000,17.58000,17.80000,38000
05/14/2009,0000,17.80000,18.00000,17.80000,18.00000,9000
05/15/2009,0000,18.20000,18.20000,17.80000,17.80000,15000
05/18/2009,0000,17.70000,18.20000,17.50000,18.20000,70000
05/19/2009,0000,18.00000,18.00000,17.80000,17.80000,56000
05/20/2009,0000,17.80000,18.00000,17.80000,18.00000,13000
05/21/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
05/22/2009,0000,17.90000,18.20000,17.80000,18.00000,152000
05/25/2009,0000,17.58000,17.60000,17.50000,17.60000,5000
05/26/2009,0000,17.35000,17.40000,16.90000,16.90000,28000
05/27/2009,0000,16.50000,17.20000,16.50000,17.20000,29000
06/01/2009,0000,17.00000,17.00000,17.00000,17.00000,2000
06/02/2009,0000,17.40000,17.85000,17.40000,17.85000,4000
06/03/2009,0000,17.00000,18.10000,17.00000,18.10000,42000
06/04/2009,0000,18.42000,19.00000,18.40000,19.00000,19000
06/10/2009,0000,18.80000,18.80000,18.70000,18.70000,3000
06/11/2009,0000,18.70000,18.70000,18.70000,18.70000,2000
06/12/2009,0000,18.50000,18.50000,18.00000,18.00000,10000
06/15/2009,0000,17.96000,17.96000,17.96000,17.96000,2000
06/16/2009,0000,18.10000,18.10000,17.90000,17.90000,7000
06/17/2009,0000,18.10000,18.10000,18.10000,18.10000,2000
06/19/2009,0000,18.10000,18.40000,18.10000,18.30000,15000
06/22/2009,0000,18.50000,18.84000,18.40000,18.70000,25000
06/23/2009,0000,18.50000,18.90000,18.50000,18.70000,14000
06/24/2009,0000,18.90000,18.90000,18.70000,18.70000,7000
06/25/2009,0000,19.00000,19.00000,18.70000,18.70000,17000
06/26/2009,0000,18.80000,18.80000,18.50000,18.70000,83000
06/29/2009,0000,18.50000,18.50000,18.30000,18.30000,16000
07/01/2009,0000,18.50000,18.50000,18.30000,18.30000,55000
07/02/2009,0000,18.40000,18.50000,18.00000,18.20000,64000
07/03/2009,0000,17.90000,18.07000,17.90000,18.07000,84000
07/06/2009,0000,17.40000,17.40000,17.40000,17.40000,1000
07/07/2009,0000,17.40000,17.40000,17.40000,17.40000,2000
07/08/2009,0000,17.40000,17.40000,17.30000,17.30000,24000
07/09/2009,0000,17.20000,17.50000,17.10000,17.50000,78100
07/10/2009,0000,17.30000,17.30000,17.10000,17.20000,32000
07/13/2009,0000,17.00000,17.10000,16.36000,16.70000,26000
07/14/2009,0000,17.15000,17.15000,16.15000,16.50000,55000
07/15/2009,0000,16.00000,16.50000,16.00000,16.30000,293000
07/16/2009,0000,16.50000,16.60000,16.00000,16.00000,170000
07/17/2009,0000,16.30000,17.60000,16.20000,16.27000,341000
07/20/2009,0000,16.00000,17.10000,16.00000,16.07000,108000
07/21/2009,0000,16.90000,17.10000,16.80000,17.10000,122000
07/22/2009,0000,16.50000,17.50000,16.00000,17.07000,118000
07/23/2009,0000,17.20000,17.20000,16.50000,17.00000,123000
07/24/2009,0000,16.50000,17.57000,16.50000,17.57000,47000
07/27/2009,0000,17.00000,17.10000,16.80000,17.10000,25800
07/28/2009,0000,17.10000,17.50000,17.10000,17.30000,23000
07/29/2009,0000,17.68000,17.68000,17.00000,17.00000,22000
07/30/2009,0000,17.60000,17.60000,17.60000,17.60000,3000
07/31/2009,0000,17.50000,17.68000,17.20000,17.30000,16000
08/03/2009,0000,17.30000,17.68000,17.30000,17.68000,14000
08/04/2009,0000,17.68000,17.68000,17.50000,17.68000,14000
08/05/2009,0000,18.00000,18.10000,17.50000,17.80000,25000
08/06/2009,0000,17.90000,17.90000,17.80000,17.80000,4000
08/10/2009,0000,17.50000,17.50000,17.50000,17.50000,9000
08/11/2009,0000,17.60000,17.60000,17.50000,17.60000,9000
08/12/2009,0000,17.60000,17.70000,17.60000,17.60000,29000
08/13/2009,0000,17.80000,17.80000,17.70000,17.80000,15000
08/14/2009,0000,17.80000,17.90000,17.80000,17.80000,83000
08/17/2009,0000,17.40000,17.80000,17.40000,17.60000,22000
08/18/2009,0000,17.40000,17.80000,17.40000,17.80000,21000
08/19/2009,0000,17.70000,18.00000,17.70000,18.00000,11100
08/20/2009,0000,17.80000,17.80000,17.70000,17.70000,10000
08/21/2009,0000,17.80000,18.00000,17.70000,18.00000,23000
08/24/2009,0000,17.70000,18.00000,17.70000,17.80000,47000
08/25/2009,0000,17.80000,17.80000,17.50000,17.70000,82000
08/26/2009,0000,17.40000,17.60000,17.40000,17.40000,8000
08/27/2009,0000,17.70000,17.70000,17.60000,17.60000,6000
08/28/2009,0000,17.60000,17.70000,17.50000,17.60000,74000
08/31/2009,0000,17.80000,18.00000,17.70000,18.00000,52000
09/01/2009,0000,18.30000,19.47000,17.90000,18.50000,62000
09/02/2009,0000,18.80000,19.10000,18.80000,19.10000,12000
09/03/2009,0000,19.50000,20.20000,19.50000,20.00000,43000
09/04/2009,0000,20.30000,20.50000,19.50000,20.00000,104000
09/07/2009,0000,20.10000,20.10000,18.00000,20.10000,203000
09/08/2009,0000,19.80000,19.80000,18.80000,18.80000,90000
09/09/2009,0000,19.47000,19.47000,19.20000,19.30000,11000
09/10/2009,0000,19.00000,19.20000,18.50000,18.50000,16000
09/11/2009,0000,18.80000,19.00000,18.70000,19.00000,55000
09/14/2009,0000,19.10000,19.10000,18.90000,18.90000,3800
09/15/2009,0000,19.10000,19.10000,18.80000,18.80000,17000
09/16/2009,0000,19.47000,19.47000,18.80000,18.80000,37100
09/17/2009,0000,19.10000,19.10000,18.70000,19.10000,5000
09/18/2009,0000,19.00000,19.50000,19.00000,19.50000,21000
09/21/2009,0000,19.50000,20.00000,19.50000,20.00000,7000
09/22/2009,0000,19.40000,20.20000,19.40000,19.40000,47200
09/23/2009,0000,19.50000,19.50000,18.80000,19.20000,28000
09/24/2009,0000,18.90000,19.30000,18.90000,19.30000,21000
09/25/2009,0000,19.50000,19.70000,18.00000,19.50000,26000
09/29/2009,0000,19.90000,20.00000,19.90000,19.90000,18000
09/30/2009,0000,20.00000,20.00000,19.80000,19.80000,23300
10/01/2009,0000,19.80000,20.20000,19.80000,20.20000,61000
10/02/2009,0000,19.90000,20.00000,19.90000,19.90000,28000
10/05/2009,0000,20.00000,20.20000,20.00000,20.20000,6000
10/06/2009,0000,19.90000,20.10000,19.90000,20.10000,99800
10/07/2009,0000,20.00000,20.00000,19.90000,20.00000,30000
10/08/2009,0000,20.10000,20.20000,19.80000,20.20000,50000
10/09/2009,0000,20.00000,20.00000,19.50000,20.00000,62100
10/12/2009,0000,20.00000,20.00000,19.90000,19.90000,19000
10/13/2009,0000,20.00000,20.00000,19.80000,19.80000,11000
10/14/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
10/15/2009,0000,20.00000,20.00000,20.00000,20.00000,6000
10/16/2009,0000,20.00000,20.30000,19.70000,20.00000,38100
10/19/2009,0000,20.00000,20.30000,19.70000,20.00000,59000
10/20/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
10/21/2009,0000,20.30000,20.30000,19.90000,20.20000,40000
10/22/2009,0000,20.00000,20.00000,19.80000,20.00000,25000
10/23/2009,0000,19.90000,20.00000,19.90000,19.90000,23000
10/26/2009,0000,19.00000,20.30000,18.00000,20.30000,24000
10/27/2009,0000,20.00000,20.00000,20.00000,20.00000,15000
10/29/2009,0000,19.70000,20.00000,19.50000,19.90000,40000
10/30/2009,0000,19.90000,19.90000,19.50000,19.50000,73200
11/02/2009,0000,19.20000,19.70000,19.20000,19.20000,40000
11/03/2009,0000,19.20000,19.40000,19.00000,19.20000,32000
11/04/2009,0000,19.40000,19.40000,19.20000,19.30000,70000
11/05/2009,0000,19.20000,19.30000,19.00000,19.00000,26000
11/06/2009,0000,19.40000,19.40000,19.20000,19.20000,36000
11/09/2009,0000,19.20000,19.40000,19.20000,19.40000,10000
11/10/2009,0000,19.30000,19.40000,19.20000,19.20000,30000
11/11/2009,0000,19.20000,19.30000,19.20000,19.30000,63000
11/12/2009,0000,19.30000,19.30000,19.30000,19.30000,9000
11/13/2009,0000,19.00000,19.30000,19.00000,19.30000,21000
11/16/2009,0000,19.20000,19.30000,19.20000,19.30000,15000
11/17/2009,0000,19.20000,19.40000,19.20000,19.40000,38000
11/18/2009,0000,19.00000,19.20000,19.00000,19.20000,9000
11/19/2009,0000,19.40000,19.40000,19.20000,19.20000,27000
11/20/2009,0000,19.30000,19.50000,16.10000,19.30000,37000
11/23/2009,0000,19.20000,19.30000,19.00000,19.00000,52000
11/24/2009,0000,19.20000,19.60000,19.20000,19.30000,51000
11/25/2009,0000,19.50000,19.50000,19.20000,19.20000,8000
11/26/2009,0000,19.30000,19.50000,19.20000,19.50000,56000
11/27/2009,0000,19.50000,19.50000,19.50000,19.50000,2000
11/30/2009,0000,19.60000,19.60000,19.20000,19.50000,10000
12/01/2009,0000,19.30000,19.50000,19.30000,19.50000,42000
12/02/2009,0000,19.50000,19.50000,19.50000,19.50000,21000
12/03/2009,0000,19.30000,19.60000,19.30000,19.60000,39300
12/04/2009,0000,19.60000,19.70000,19.50000,19.60000,92000
12/07/2009,0000,20.21000,114.39000,20.00000,20.00000,58400
12/08/2009,0000,20.00000,20.20000,20.00000,20.20000,11000
12/09/2009,0000,20.00000,20.30000,20.00000,20.30000,21000
12/11/2009,0000,20.20000,20.40000,20.20000,20.30000,42000
12/14/2009,0000,20.40000,20.40000,20.30000,20.30000,48000
12/15/2009,0000,20.00000,20.30000,20.00000,20.20000,32000
12/16/2009,0000,20.00000,20.30000,20.00000,20.30000,36000
12/17/2009,0000,20.20000,20.20000,18.00000,20.00000,342600
12/18/2009,0000,20.20000,20.30000,18.10000,20.00000,381600
12/21/2009,0000,20.20000,20.20000,20.20000,20.20000,17000
12/22/2009,0000,20.30000,20.40000,20.00000,20.40000,74000
12/23/2009,0000,20.20000,20.20000,19.80000,19.80000,6000
12/25/2009,0000,20.20000,20.40000,20.20000,20.30000,21000
04/02/2007,0000,16.00000,16.50000,16.00000,16.40000,49000
04/03/2007,0000,16.20000,16.50000,16.20000,16.30000,29000
04/04/2007,0000,16.20000,16.40000,15.82000,15.82000,78000
04/09/2007,0000,15.50000,16.20000,15.20000,15.50000,67000
04/10/2007,0000,15.80000,15.80000,15.10000,15.20000,26000
04/11/2007,0000,15.07000,15.40000,14.50000,15.10000,28000
04/12/2007,0000,15.00000,15.30000,14.80000,15.30000,63000
04/13/2007,0000,14.50000,14.80000,13.96000,14.10000,55000
04/16/2007,0000,13.50000,14.50000,13.50000,14.00000,38000
04/17/2007,0000,14.50000,14.60000,14.30000,14.30000,18000
04/18/2007,0000,14.50000,14.50000,14.50000,14.50000,3000
04/20/2007,0000,14.50000,14.50000,14.50000,14.50000,2000
04/23/2007,0000,14.40000,15.00000,14.40000,14.40000,4000
04/24/2007,0000,14.50000,14.50000,14.10000,14.50000,25000
04/26/2007,0000,14.30000,14.50000,14.30000,14.40000,20000
04/27/2007,0000,14.30000,14.50000,14.30000,14.50000,24000
04/30/2007,0000,14.50000,14.50000,14.20000,14.20000,18000
05/02/2007,0000,14.50000,14.50000,14.20000,14.50000,40000
05/03/2007,0000,14.50000,14.50000,14.30000,14.30000,21000
05/04/2007,0000,14.40000,14.50000,14.10000,14.40000,40800
05/07/2007,0000,14.50000,14.50000,14.40000,14.40000,40000
05/09/2007,0000,14.40000,14.60000,14.30000,14.50000,83000
05/10/2007,0000,14.60000,14.60000,14.50000,14.50000,63000
05/11/2007,0000,14.60000,14.60000,14.40000,14.50000,75000
05/14/2007,0000,14.50000,14.60000,14.40000,14.60000,30000
05/15/2007,0000,14.50000,14.50000,14.40000,14.50000,60000
05/16/2007,0000,14.30000,14.50000,14.30000,14.50000,10000
05/17/2007,0000,14.10000,14.50000,14.00000,14.50000,129000
05/18/2007,0000,14.05000,14.50000,14.05000,14.30000,80000
05/21/2007,0000,14.40000,14.60000,14.40000,14.60000,50000
05/22/2007,0000,14.50000,14.50000,14.40000,14.50000,50000
05/23/2007,0000,14.50000,14.70000,14.30000,14.70000,71000
05/24/2007,0000,14.50000,15.10000,14.50000,15.10000,24000
05/28/2007,0000,15.50000,16.50000,15.50000,16.30000,78500
05/29/2007,0000,16.10000,19.30000,16.10000,19.20000,201800
05/30/2007,0000,19.10000,21.00000,16.50000,19.50000,331900
05/31/2007,0000,20.00000,21.10000,19.10000,21.10000,315700
06/01/2007,0000,21.50000,30.00000,20.60000,26.00000,203000
06/04/2007,0000,25.00000,28.50000,24.80000,27.00000,245000
06/05/2007,0000,27.10000,27.50000,25.10000,26.00000,139200
06/06/2007,0000,26.00000,26.90000,25.00000,26.00000,309000
06/07/2007,0000,26.10000,26.20000,25.00000,26.00000,299000
06/08/2007,0000,26.00000,26.30000,25.60000,26.10000,210900
06/11/2007,0000,25.50000,28.60000,25.50000,28.50000,596900
06/12/2007,0000,29.00000,29.00000,25.60000,28.10000,370600
06/13/2007,0000,28.00000,28.50000,26.50000,26.50000,438000
06/14/2007,0000,28.00000,30.10000,27.00000,30.10000,1317800
06/15/2007,0000,29.50000,31.00000,28.90000,31.00000,817200
06/20/2007,0000,31.10000,33.20000,29.70000,32.70000,1112000
06/21/2007,0000,33.20000,34.50000,31.60000,34.00000,472000
06/22/2007,0000,34.50000,35.20000,29.80000,33.00000,751000
06/25/2007,0000,33.20000,34.00000,32.80000,32.80000,325400
06/26/2007,0000,34.00000,34.50000,33.00000,34.20000,622700
06/27/2007,0000,34.00000,35.80000,33.30000,35.60000,551200
06/28/2007,0000,35.00000,39.30000,34.80000,39.30000,694900
06/29/2007,0000,38.00000,43.50000,35.50000,42.00000,913000
07/02/2007,0000,41.50000,47.84000,41.20000,47.50000,528700
07/03/2007,0000,45.80000,49.00000,45.20000,48.00000,631000
07/04/2007,0000,49.00000,49.00000,44.60000,45.00000,914500
07/05/2007,0000,46.00000,46.50000,44.50000,44.50000,499000
07/06/2007,0000,45.50000,45.50000,40.00000,41.20000,426200
07/09/2007,0000,41.50000,43.00000,40.60000,41.50000,244700
07/10/2007,0000,43.00000,44.20000,40.80000,42.00000,168000
07/11/2007,0000,43.00000,43.50000,41.80000,42.00000,319000
07/12/2007,0000,42.50000,44.20000,41.00000,42.00000,283000
07/13/2007,0000,43.00000,44.20000,40.00000,42.50000,245000
07/16/2007,0000,42.50000,43.50000,41.00000,42.00000,131100
07/17/2007,0000,42.60000,43.50000,40.50000,41.60000,190200
07/18/2007,0000,40.00000,42.00000,38.80000,40.50000,640700
07/19/2007,0000,38.40000,43.00000,38.40000,40.30000,342000
07/20/2007,0000,41.00000,42.00000,40.00000,42.00000,191600
07/23/2007,0000,40.00000,42.20000,40.00000,42.20000,241000
07/24/2007,0000,42.20000,44.20000,36.88000,42.00000,165000
07/25/2007,0000,41.50000,43.50000,40.80000,40.80000,254000
07/26/2007,0000,42.50000,42.50000,40.00000,40.30000,135000
07/27/2007,0000,40.00000,41.00000,40.00000,40.50000,148000
07/30/2007,0000,40.00000,41.50000,39.50000,39.80000,108500
07/31/2007,0000,40.20000,41.50000,40.00000,41.00000,459000
08/01/2007,0000,41.50000,41.50000,39.80000,40.00000,514000
08/02/2007,0000,41.50000,41.50000,39.00000,40.00000,290000
08/03/2007,0000,39.60000,41.50000,38.00000,40.10000,163400
08/06/2007,0000,39.60000,40.00000,39.00000,39.50000,267000
08/07/2007,0000,39.50000,39.70000,37.70000,38.00000,274000
08/08/2007,0000,36.00000,38.30000,35.00000,36.00000,620000
08/09/2007,0000,35.70000,36.50000,35.30000,36.20000,436200
08/10/2007,0000,35.50000,36.20000,35.00000,35.70000,238000
08/13/2007,0000,35.70000,35.80000,34.00000,34.00000,148800
08/14/2007,0000,38.74000,38.74000,26.00000,33.60000,567000
08/15/2007,0000,32.80000,32.80000,26.00000,31.40000,825600
08/16/2007,0000,32.00000,33.00000,26.00000,31.00000,195000
08/17/2007,0000,32.00000,32.00000,23.00000,32.00000,696400
08/20/2007,0000,32.20000,33.50000,32.00000,33.50000,174000
08/21/2007,0000,33.00000,36.50000,28.00000,28.20000,469000
08/22/2007,0000,36.00000,36.80000,34.00000,35.60000,224000
08/23/2007,0000,36.00000,37.50000,35.70000,37.50000,176000
08/24/2007,0000,38.00000,41.00000,36.00000,40.00000,419000
08/27/2007,0000,40.00000,40.00000,39.00000,39.80000,109000
08/28/2007,0000,40.20000,40.20000,38.80000,39.50000,184000
08/29/2007,0000,40.00000,40.00000,38.00000,39.10000,186400
08/30/2007,0000,38.50000,40.20000,38.50000,40.00000,97000
08/31/2007,0000,40.00000,40.20000,39.50000,39.80000,342000
09/03/2007,0000,40.00000,40.20000,39.00000,40.00000,96000
09/04/2007,0000,39.50000,39.70000,38.80000,39.20000,88600
09/05/2007,0000,40.00000,40.00000,39.00000,39.40000,218000
09/06/2007,0000,39.50000,40.00000,39.30000,39.90000,119000
09/07/2007,0000,39.00000,40.20000,39.00000,40.20000,39000
09/10/2007,0000,39.50000,39.80000,39.00000,39.40000,35000
09/11/2007,0000,39.00000,43.00000,39.00000,40.00000,49100
09/12/2007,0000,39.80000,39.80000,38.50000,39.00000,91000
09/13/2007,0000,39.00000,39.00000,38.00000,38.50000,69000
09/14/2007,0000,39.50000,39.70000,38.85000,39.50000,82000
09/17/2007,0000,39.00000,39.80000,39.00000,39.00000,62400
09/19/2007,0000,38.50000,39.50000,38.50000,39.00000,170000
09/20/2007,0000,39.00000,39.00000,38.50000,39.00000,63000
09/21/2007,0000,39.00000,42.00000,38.90000,38.90000,76000
09/26/2007,0000,39.00000,39.80000,38.00000,39.00000,176000
09/27/2007,0000,39.00000,39.80000,39.00000,39.40000,229000
09/28/2007,0000,39.00000,39.50000,38.50000,39.00000,56000
10/01/2007,0000,39.20000,39.50000,38.50000,39.00000,48000
10/02/2007,0000,38.00000,39.00000,38.00000,39.00000,6000
10/03/2007,0000,39.50000,39.50000,38.50000,38.50000,135000
10/04/2007,0000,39.20000,39.30000,38.50000,39.20000,72000
10/05/2007,0000,39.00000,39.30000,38.50000,39.10000,226000
10/08/2007,0000,39.00000,39.20000,38.00000,39.00000,69000
10/09/2007,0000,39.00000,39.50000,31.50000,38.90000,142000
10/11/2007,0000,39.00000,39.50000,38.00000,38.50000,61000
10/12/2007,0000,38.00000,39.00000,38.00000,38.60000,179700
10/15/2007,0000,38.00000,39.00000,37.80000,38.00000,174000
10/16/2007,0000,38.00000,38.50000,37.00000,37.50000,137700
10/17/2007,0000,38.00000,38.70000,37.50000,38.50000,100900
10/18/2007,0000,38.00000,38.50000,37.80000,37.80000,147000
10/19/2007,0000,38.50000,38.50000,38.00000,38.50000,15000
10/22/2007,0000,37.80000,38.20000,37.80000,38.20000,138000
10/23/2007,0000,38.30000,38.30000,37.00000,37.00000,88000
10/24/2007,0000,38.00000,38.30000,37.50000,38.00000,72000
10/25/2007,0000,38.00000,38.20000,37.50000,38.00000,78000
10/26/2007,0000,38.00000,39.00000,37.80000,38.20000,245000
10/29/2007,0000,38.50000,38.50000,37.90000,38.00000,23000
10/30/2007,0000,38.00000,38.20000,38.00000,38.00000,119000
10/31/2007,0000,38.50000,38.50000,37.80000,38.00000,92000
11/01/2007,0000,38.50000,38.50000,38.00000,38.00000,92000
11/02/2007,0000,38.00000,38.50000,37.80000,38.00000,76000
11/05/2007,0000,37.20000,38.00000,37.00000,37.20000,50200
11/06/2007,0000,38.00000,38.20000,38.00000,38.00000,32000
11/07/2007,0000,38.00000,38.00000,37.50000,37.50000,108000
11/08/2007,0000,37.50000,37.70000,36.50000,36.50000,46000
11/09/2007,0000,36.00000,37.56000,33.80000,35.00000,173000
11/12/2007,0000,33.50000,34.00000,28.90000,31.50000,297000
11/13/2007,0000,30.00000,37.10000,30.00000,36.10000,49000
11/14/2007,0000,32.00000,34.50000,32.00000,34.10000,97000
11/15/2007,0000,34.00000,34.00000,33.00000,33.80000,88000
11/16/2007,0000,33.00000,33.00000,32.50000,33.00000,54000
11/19/2007,0000,32.50000,33.00000,32.00000,33.00000,38000
11/20/2007,0000,31.90000,32.00000,31.00000,31.00000,30000
11/21/2007,0000,31.50000,32.20000,31.50000,32.20000,6000
11/22/2007,0000,32.50000,32.50000,32.00000,32.50000,38000
11/26/2007,0000,32.00000,32.50000,31.00000,32.20000,21000
11/27/2007,0000,32.00000,32.00000,31.00000,31.70000,60000
11/28/2007,0000,31.00000,31.00000,31.00000,31.00000,20000
11/29/2007,0000,31.00000,31.00000,31.00000,31.00000,10000
11/30/2007,0000,31.00000,31.50000,30.00000,30.80000,26000
12/03/2007,0000,30.50000,31.00000,30.50000,30.50000,7000
12/04/2007,0000,30.00000,30.20000,30.00000,30.00000,28000
12/05/2007,0000,29.00000,31.50000,29.00000,31.50000,223100
12/06/2007,0000,30.50000,30.60000,30.50000,30.50000,69000
12/07/2007,0000,30.50000,30.60000,30.00000,30.00000,235300
12/10/2007,0000,29.00000,30.00000,29.00000,29.00000,40000
12/11/2007,0000,29.00000,29.00000,28.90000,29.00000,54000
12/12/2007,0000,29.00000,29.00000,29.00000,29.00000,11000
12/13/2007,0000,29.00000,29.00000,28.80000,28.80000,22000
12/14/2007,0000,28.50000,28.80000,27.00000,27.00000,79000
12/17/2007,0000,28.00000,28.00000,27.00000,27.50000,30800
12/18/2007,0000,27.50000,27.50000,27.00000,27.00000,26000
12/19/2007,0000,26.80000,27.20000,26.80000,27.00000,68000
12/21/2007,0000,27.00000,27.20000,27.00000,27.20000,30000
12/24/2007,0000,27.20000,27.20000,27.00000,27.00000,38000
12/25/2007,0000,27.20000,27.50000,26.50000,27.20000,150000
12/26/2007,0000,30.00000,30.00000,27.50000,28.00000,145000
12/27/2007,0000,28.20000,30.50000,28.20000,29.80000,135000
12/28/2007,0000,30.00000,35.00000,30.00000,33.80000,710000
12/31/2007,0000,33.00000,35.15000,30.12000,35.15000,719100
01/02/2008,0000,34.50000,34.50000,34.50000,34.50000,1000
01/03/2008,0000,35.00000,35.00000,32.80000,32.80000,6000
01/04/2008,0000,33.50000,34.00000,33.00000,34.00000,94000
01/07/2008,0000,32.80000,33.00000,32.80000,33.00000,10000
01/08/2008,0000,32.50000,32.50000,32.20000,32.20000,2000
01/09/2008,0000,32.40000,32.40000,32.20000,32.20000,6000
01/10/2008,0000,33.00000,33.00000,32.00000,32.00000,13000
01/11/2008,0000,31.50000,31.50000,31.50000,31.50000,3000
01/14/2008,0000,31.50000,31.50000,31.50000,31.50000,2000
01/16/2008,0000,30.50000,30.60000,30.50000,30.60000,3000
01/17/2008,0000,31.20000,31.50000,30.50000,31.20000,11000
01/18/2008,0000,31.20000,31.20000,31.00000,31.00000,9000
01/21/2008,0000,30.00000,30.20000,30.00000,30.00000,16000
01/22/2008,0000,29.90000,29.90000,29.10000,29.10000,2000
01/23/2008,0000,28.40000,28.40000,27.40000,27.50000,45600
01/24/2008,0000,27.50000,27.60000,27.40000,27.44000,16000
01/25/2008,0000,26.50000,28.00000,26.50000,28.00000,41000
01/28/2008,0000,28.00000,28.80000,28.00000,28.80000,7000
01/29/2008,0000,27.50000,28.50000,27.50000,28.50000,46000
01/30/2008,0000,28.00000,29.00000,28.00000,29.00000,13000
01/31/2008,0000,28.50000,29.10000,28.40000,28.70000,36000
02/01/2008,0000,29.50000,29.50000,29.50000,29.50000,1000
02/12/2008,0000,29.80000,30.50000,29.50000,30.50000,59000
02/13/2008,0000,30.00000,31.00000,30.00000,30.20000,19000
02/14/2008,0000,30.80000,31.00000,30.80000,30.80000,17000
02/15/2008,0000,30.70000,31.30000,30.70000,31.00000,26000
02/18/2008,0000,30.50000,30.50000,30.00000,30.00000,8000
02/20/2008,0000,30.00000,31.00000,29.80000,30.50000,13000
02/21/2008,0000,30.00000,30.00000,30.00000,30.00000,5000
02/22/2008,0000,30.00000,30.80000,30.00000,30.50000,42000
02/25/2008,0000,30.50000,31.00000,30.50000,31.00000,16000
02/26/2008,0000,31.00000,31.50000,31.00000,31.50000,50000
02/27/2008,0000,31.30000,32.50000,31.30000,32.50000,18000
02/29/2008,0000,32.00000,32.00000,31.00000,32.00000,13000
03/04/2008,0000,31.50000,31.70000,31.50000,31.70000,11000
03/05/2008,0000,31.50000,31.70000,31.50000,31.50000,35000
03/06/2008,0000,31.50000,31.50000,31.00000,31.50000,26000
03/07/2008,0000,31.00000,31.70000,30.70000,31.00000,51000
03/10/2008,0000,31.00000,31.00000,30.70000,30.70000,11000
03/11/2008,0000,30.50000,30.50000,30.50000,30.50000,20000
03/12/2008,0000,31.00000,32.00000,30.20000,31.20000,126000
03/13/2008,0000,31.50000,32.00000,31.00000,32.00000,71000
03/14/2008,0000,31.80000,32.00000,31.00000,31.00000,53000
03/18/2008,0000,32.00000,32.00000,29.90000,29.90000,12000
03/19/2008,0000,30.00000,30.00000,29.35000,29.80000,87000
03/20/2008,0000,30.20000,30.20000,30.00000,30.00000,4000
03/21/2008,0000,29.00000,30.00000,29.00000,30.00000,27000
03/25/2008,0000,29.20000,29.50000,28.90000,29.50000,16000
03/26/2008,0000,29.50000,29.60000,29.00000,29.50000,46000
03/27/2008,0000,29.00000,30.00000,29.00000,30.00000,11000
03/28/2008,0000,29.60000,29.60000,29.60000,29.60000,5000
03/31/2008,0000,29.00000,29.00000,29.00000,29.00000,9000
04/01/2008,0000,29.00000,30.00000,29.00000,30.00000,15000
04/02/2008,0000,30.00000,30.50000,30.00000,30.20000,96000
04/03/2008,0000,30.00000,30.50000,25.00000,30.00000,250000
04/07/2008,0000,30.00000,30.10000,26.60000,26.70000,156000
04/08/2008,0000,29.00000,30.50000,29.00000,30.00000,133000
04/09/2008,0000,30.00000,30.20000,29.50000,30.15000,104000
04/10/2008,0000,29.50000,30.25000,29.50000,30.25000,91000
04/11/2008,0000,30.00000,30.50000,30.00000,30.10000,44300
04/14/2008,0000,30.50000,30.50000,30.20000,30.30000,38000
04/15/2008,0000,30.00000,30.20000,30.00000,30.20000,19000
04/16/2008,0000,30.00000,30.20000,30.00000,30.00000,21000
04/17/2008,0000,30.20000,30.20000,30.00000,30.00000,7000
04/18/2008,0000,30.20000,30.50000,30.00000,30.30000,51000
04/21/2008,0000,31.00000,31.00000,30.00000,31.00000,16000
04/22/2008,0000,30.50000,30.85000,30.50000,30.80000,47000
04/23/2008,0000,30.50000,31.00000,30.00000,30.50000,22000
04/24/2008,0000,31.00000,31.50000,31.00000,31.50000,82000
04/25/2008,0000,31.60000,32.00000,31.50000,31.50000,162000
04/28/2008,0000,32.00000,32.00000,32.00000,32.00000,59000
04/29/2008,0000,32.50000,33.10000,32.00000,32.50000,28600
04/30/2008,0000,33.80000,34.00000,33.00000,34.00000,27000
05/02/2008,0000,32.00000,36.00000,32.00000,36.00000,57000
05/05/2008,0000,37.00000,39.00000,36.50000,38.50000,90200
05/06/2008,0000,39.00000,39.50000,38.00000,38.50000,188000
05/07/2008,0000,39.30000,39.30000,38.50000,38.50000,117000
05/08/2008,0000,39.00000,39.00000,38.50000,38.80000,126000
05/09/2008,0000,38.50000,39.50000,38.00000,38.50000,108000
05/12/2008,0000,38.00000,38.50000,36.10000,36.10000,31600
05/13/2008,0000,37.00000,37.60000,36.50000,36.50000,120000
05/14/2008,0000,36.00000,38.00000,36.00000,37.80000,67000
05/15/2008,0000,37.80000,37.80000,37.20000,37.20000,7000
05/16/2008,0000,36.50000,37.00000,36.50000,37.00000,24700
05/19/2008,0000,36.00000,36.00000,35.80000,35.80000,15000
05/20/2008,0000,36.50000,36.50000,35.70000,35.70000,20000
05/21/2008,0000,35.35000,35.50000,34.50000,34.50000,11000
05/22/2008,0000,35.00000,35.00000,34.50000,35.00000,35000
05/23/2008,0000,35.00000,36.00000,35.00000,36.00000,37000
05/26/2008,0000,36.20000,36.20000,34.50000,35.00000,56000
05/27/2008,0000,35.00000,35.00000,34.30000,35.00000,213000
05/28/2008,0000,35.00000,35.20000,35.00000,35.00000,161000
05/29/2008,0000,36.00000,36.00000,34.70000,34.70000,27000
05/30/2008,0000,35.30000,36.00000,34.50000,36.00000,34000
06/02/2008,0000,36.20000,36.20000,35.00000,35.50000,41000
06/03/2008,0000,35.50000,35.50000,35.00000,35.10000,27000
06/04/2008,0000,35.00000,35.00000,35.00000,35.00000,7000
06/05/2008,0000,35.00000,35.20000,35.00000,35.00000,35000
06/06/2008,0000,32.00000,36.00000,32.00000,34.50000,97000
06/10/2008,0000,34.00000,34.00000,34.00000,34.00000,9000
06/11/2008,0000,33.50000,34.10000,33.50000,34.00000,7000
06/12/2008,0000,33.00000,33.50000,33.00000,33.30000,28000
06/13/2008,0000,33.00000,33.50000,33.00000,33.00000,44000
06/16/2008,0000,33.10000,33.10000,32.80000,33.00000,29000
06/17/2008,0000,32.80000,32.80000,32.50000,32.70000,13000
06/18/2008,0000,32.50000,33.50000,32.50000,32.70000,24000
06/19/2008,0000,32.50000,32.70000,32.00000,32.00000,25000
06/20/2008,0000,31.00000,31.50000,31.00000,31.20000,20000
06/23/2008,0000,31.00000,31.00000,30.60000,30.80000,25000
06/24/2008,0000,30.50000,30.50000,30.00000,30.00000,8000
06/25/2008,0000,30.00000,30.10000,29.50000,30.00000,43000
06/26/2008,0000,30.00000,30.50000,30.00000,30.50000,46000
06/27/2008,0000,30.00000,30.00000,29.40000,29.40000,39000
06/30/2008,0000,29.00000,29.00000,28.90000,28.90000,4000
07/01/2008,0000,29.10000,29.10000,28.70000,28.70000,27000
07/03/2008,0000,29.60000,29.60000,29.60000,29.60000,1000
07/07/2008,0000,29.60000,30.50000,29.60000,30.50000,26000
07/08/2008,0000,30.00000,30.00000,30.00000,30.00000,16000
07/09/2008,0000,29.50000,29.50000,29.50000,29.50000,600
07/10/2008,0000,30.70000,31.65000,30.00000,31.65000,50000
07/11/2008,0000,30.80000,31.80000,30.50000,31.80000,19000
07/14/2008,0000,31.50000,31.80000,31.40000,31.40000,12000
07/15/2008,0000,31.40000,36.00000,30.50000,36.00000,24000
07/16/2008,0000,30.50000,36.15000,30.00000,36.15000,33900
07/17/2008,0000,33.00000,33.00000,30.00000,30.50000,23000
07/18/2008,0000,30.50000,30.70000,30.00000,30.00000,27000
07/21/2008,0000,30.50000,31.00000,30.00000,30.80000,28000
07/22/2008,0000,30.00000,31.00000,30.00000,30.00000,20000
07/23/2008,0000,30.00000,31.00000,30.00000,31.00000,3000
07/24/2008,0000,30.00000,31.50000,30.00000,31.50000,79000
07/25/2008,0000,30.20000,30.20000,30.00000,30.20000,7000
07/29/2008,0000,30.50000,30.50000,30.50000,30.50000,3000
07/30/2008,0000,30.00000,30.00000,30.00000,30.00000,1000
07/31/2008,0000,30.00000,31.00000,29.90000,30.00000,60700
08/01/2008,0000,29.80000,30.10000,29.80000,30.10000,40000
08/04/2008,0000,30.30000,30.30000,30.10000,30.10000,6000
08/05/2008,0000,29.80000,29.80000,29.80000,29.80000,7000
08/06/2008,0000,29.80000,30.00000,29.80000,30.00000,19000
08/08/2008,0000,30.20000,30.20000,30.20000,30.20000,4000
08/11/2008,0000,30.00000,30.20000,30.00000,30.00000,10000
08/13/2008,0000,30.50000,30.60000,30.00000,30.60000,27000
08/14/2008,0000,31.00000,31.00000,30.40000,30.40000,23000
08/15/2008,0000,30.00000,31.00000,30.00000,30.40000,21000
08/18/2008,0000,31.15000,31.15000,31.00000,31.15000,46000
08/19/2008,0000,30.40000,31.50000,30.40000,31.20000,31600
08/21/2008,0000,31.00000,31.20000,30.50000,31.20000,20700
08/22/2008,0000,31.00000,31.20000,31.00000,31.00000,12000
08/25/2008,0000,31.00000,31.20000,30.70000,30.70000,71000
08/26/2008,0000,31.20000,31.20000,30.80000,30.80000,30000
08/27/2008,0000,31.00000,31.50000,30.80000,31.00000,59000
08/28/2008,0000,31.00000,31.50000,31.00000,31.00000,17000
08/29/2008,0000,31.00000,31.15000,31.00000,31.06000,33500
09/01/2008,0000,31.00000,31.20000,31.00000,31.00000,37000
09/02/2008,0000,30.50000,30.50000,30.50000,30.50000,12000
09/03/2008,0000,29.80000,30.00000,29.80000,30.00000,7000
09/04/2008,0000,29.80000,30.10000,29.50000,30.00000,7000
09/05/2008,0000,29.80000,30.00000,29.00000,29.60000,16000
09/08/2008,0000,29.50000,30.00000,29.50000,29.60000,89000
09/09/2008,0000,29.50000,29.50000,29.00000,29.10000,22000
09/12/2008,0000,29.09000,29.20000,29.00000,29.10000,31000
09/15/2008,0000,29.00000,29.10000,28.50000,28.60000,73000
09/16/2008,0000,28.50000,28.50000,26.50000,26.50000,43000
09/17/2008,0000,26.00000,26.20000,26.00000,26.20000,32000
09/18/2008,0000,25.50000,26.10000,24.80000,24.80000,114300
09/19/2008,0000,25.20000,26.80000,25.20000,26.70000,25000
09/23/2008,0000,27.20000,27.20000,27.20000,27.20000,2000
09/24/2008,0000,27.41000,27.41000,27.41000,27.41000,1000
09/25/2008,0000,27.70000,27.70000,27.40000,27.50000,11000
09/30/2008,0000,27.20000,27.20000,27.00000,27.00000,23000
10/01/2008,0000,27.30000,27.30000,26.50000,27.00000,10000
10/02/2008,0000,27.10000,27.60000,27.00000,27.30000,114000
10/03/2008,0000,27.50000,27.60000,27.30000,27.40000,99000
10/06/2008,0000,27.10000,27.10000,27.00000,27.00000,11000
10/07/2008,0000,26.80000,27.10000,26.50000,27.00000,86000
10/08/2008,0000,27.00000,27.30000,27.00000,27.10000,133000
10/09/2008,0000,27.00000,27.10000,26.50000,26.70000,93000
10/13/2008,0000,26.50000,27.00000,26.50000,26.80000,9000
10/15/2008,0000,26.30000,26.30000,26.20000,26.20000,22000
10/16/2008,0000,26.30000,26.35000,26.00000,26.35000,160000
10/17/2008,0000,26.00000,26.10000,26.00000,26.10000,62000
10/20/2008,0000,25.12000,25.12000,24.00000,24.10000,248000
10/21/2008,0000,24.66000,24.66000,24.00000,24.00000,134000
10/22/2008,0000,24.00000,24.10000,23.90000,24.00000,123000
10/23/2008,0000,23.50000,23.50000,20.45000,20.70000,72000
10/24/2008,0000,20.30000,20.30000,17.64000,17.64000,36000
10/27/2008,0000,18.00000,18.05000,17.40000,17.40000,9000
10/28/2008,0000,17.60000,17.60000,16.82000,16.82000,9000
10/29/2008,0000,17.26000,17.30000,17.00000,17.30000,74000
10/30/2008,0000,17.30000,18.90000,17.30000,18.90000,21000
11/03/2008,0000,18.90000,19.90000,18.90000,19.20000,34000
11/04/2008,0000,18.80000,18.80000,18.50000,18.50000,20000
11/05/2008,0000,18.80000,18.80000,18.80000,18.80000,7000
11/06/2008,0000,18.44000,18.44000,17.86000,18.00000,40000
11/07/2008,0000,17.80000,17.80000,17.50000,17.80000,90000
11/10/2008,0000,17.30000,17.80000,17.30000,17.60000,39000
11/11/2008,0000,17.20000,17.20000,16.80000,16.80000,23000
11/12/2008,0000,16.63000,16.63000,16.15000,16.15000,12000
11/13/2008,0000,15.87000,15.87000,15.00000,15.20000,29000
11/14/2008,0000,15.25000,15.47000,15.25000,15.25000,6000
11/17/2008,0000,15.10000,15.10000,14.65000,14.65000,33000
11/18/2008,0000,14.45000,14.45000,12.76000,13.00000,52000
11/19/2008,0000,13.10000,13.10000,13.10000,13.10000,2000
11/20/2008,0000,13.00000,13.00000,11.80000,12.10000,59000
11/21/2008,0000,12.10000,12.10000,12.00000,12.00000,31000
11/25/2008,0000,12.30000,12.35000,12.10000,12.35000,22000
11/26/2008,0000,12.40000,12.90000,12.40000,12.80000,65000
11/27/2008,0000,12.90000,13.40000,12.90000,13.20000,133000
11/28/2008,0000,12.70000,13.30000,12.70000,13.30000,3000
12/01/2008,0000,13.00000,13.10000,12.85000,12.90000,46000
12/03/2008,0000,13.10000,13.10000,13.00000,13.00000,12000
12/04/2008,0000,12.90000,12.90000,12.70000,12.70000,3000
12/09/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
12/10/2008,0000,13.10000,13.10000,13.00000,13.10000,9000
12/11/2008,0000,12.90000,12.90000,12.90000,12.90000,2000
12/12/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
12/15/2008,0000,12.56000,12.56000,12.45000,12.45000,5000
12/16/2008,0000,12.40000,12.40000,12.07000,12.20000,17000
12/17/2008,0000,12.00000,12.00000,11.78000,12.00000,17000
12/18/2008,0000,11.50000,12.10000,11.50000,12.10000,9000
12/23/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
12/24/2008,0000,12.00000,12.00000,12.00000,12.00000,4000
12/26/2008,0000,12.20000,12.30000,12.15000,12.20000,142000
12/29/2008,0000,12.40000,12.40000,12.30000,12.40000,101000
12/30/2008,0000,12.00000,12.05000,12.00000,12.05000,500000
12/31/2008,0000,12.00000,12.70000,12.00000,12.70000,943300
01/05/2009,0000,12.70000,12.70000,12.60000,12.70000,6000
01/06/2009,0000,13.15000,13.20000,13.10000,13.20000,9000
01/07/2009,0000,13.10000,13.26000,13.10000,13.10000,28000
01/08/2009,0000,13.47000,13.47000,13.30000,13.30000,11000
01/09/2009,0000,13.10000,13.47000,13.10000,13.40000,14000
01/12/2009,0000,13.00000,13.20000,12.83000,13.20000,25000
01/13/2009,0000,13.35000,13.35000,13.00000,13.00000,4000
01/14/2009,0000,13.35000,13.35000,13.35000,13.35000,3000
01/20/2009,0000,10.00000,12.90000,10.00000,12.83000,46000
01/21/2009,0000,12.90000,12.90000,12.60000,12.60000,3000
02/02/2009,0000,13.00000,13.50000,12.50000,13.15000,211000
02/03/2009,0000,13.50000,13.60000,13.20000,13.20000,23000
02/04/2009,0000,13.50000,13.60000,13.50000,13.60000,3000
02/06/2009,0000,13.00000,13.00000,13.00000,13.00000,7000
02/09/2009,0000,12.80000,12.80000,12.70000,12.80000,22000
02/10/2009,0000,12.76000,12.80000,12.60000,12.80000,33600
02/11/2009,0000,12.80000,13.00000,12.60000,13.00000,16000
02/12/2009,0000,12.80000,14.50000,12.80000,13.30000,95000
02/13/2009,0000,14.00000,15.00000,13.80000,14.00000,37000
02/16/2009,0000,13.75000,13.75000,13.00000,13.00000,4000
02/17/2009,0000,13.50000,13.50000,13.00000,13.30000,40000
02/18/2009,0000,12.95000,13.50000,12.95000,13.30000,15000
02/19/2009,0000,12.90000,13.00000,12.80000,13.00000,24000
02/20/2009,0000,12.90000,13.20000,12.90000,12.95000,60000
02/23/2009,0000,12.90000,13.50000,12.90000,13.00000,13000
02/24/2009,0000,12.90000,12.90000,12.85000,12.90000,5000
02/25/2009,0000,12.90000,12.95000,12.90000,12.90000,11000
02/26/2009,0000,13.00000,13.10000,13.00000,13.10000,11000
02/27/2009,0000,13.00000,13.00000,13.00000,13.00000,5000
03/02/2009,0000,13.00000,13.10000,13.00000,13.00000,41000
03/03/2009,0000,13.10000,13.10000,13.00000,13.00000,45000
03/04/2009,0000,13.10000,13.36000,13.00000,13.00000,24000
03/05/2009,0000,13.45000,13.45000,13.20000,13.20000,11000
03/06/2009,0000,13.00000,15.10000,13.00000,14.50000,97000
03/09/2009,0000,14.25000,15.00000,14.25000,14.80000,38000
03/10/2009,0000,14.50000,15.15000,14.50000,15.00000,36000
03/11/2009,0000,15.20000,16.00000,15.20000,15.80000,109000
03/12/2009,0000,15.70000,15.80000,15.70000,15.80000,10000
03/13/2009,0000,15.60000,16.15000,15.60000,16.00000,5500
03/16/2009,0000,16.15000,16.15000,16.00000,16.15000,8000
03/17/2009,0000,16.00000,16.00000,15.80000,15.90000,25000
03/18/2009,0000,16.20000,16.20000,16.20000,16.20000,1000
03/19/2009,0000,15.80000,16.10000,15.80000,16.10000,28000
03/24/2009,0000,16.00000,16.00000,16.00000,16.00000,5000
03/25/2009,0000,15.60000,15.60000,15.60000,15.60000,2000
03/26/2009,0000,15.80000,16.00000,15.80000,16.00000,8000
03/27/2009,0000,16.00000,16.63000,16.00000,16.10000,101000
03/30/2009,0000,16.20000,16.20000,16.00000,16.00000,12000
03/31/2009,0000,16.00000,16.20000,16.00000,16.00000,66000
04/01/2009,0000,16.10000,16.10000,16.10000,16.10000,1000
04/02/2009,0000,16.00000,16.00000,15.80000,15.80000,11000
04/03/2009,0000,16.00000,16.10000,16.00000,16.10000,23000
04/06/2009,0000,16.00000,16.20000,16.00000,16.00000,27000
04/07/2009,0000,16.30000,16.30000,16.20000,16.30000,6000
04/08/2009,0000,16.30000,16.85000,16.30000,16.70000,25000
04/09/2009,0000,16.70000,17.30000,16.70000,17.10000,24000
04/10/2009,0000,17.30000,18.00000,17.30000,18.00000,19000
04/13/2009,0000,18.00000,18.50000,17.60000,18.50000,50000
04/14/2009,0000,18.00000,18.50000,18.00000,18.50000,23000
04/15/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
04/16/2009,0000,18.00000,18.00000,17.80000,17.80000,7000
04/17/2009,0000,17.80000,18.00000,17.80000,18.00000,14000
04/20/2009,0000,18.20000,18.30000,18.00000,18.00000,6000
04/21/2009,0000,18.50000,21.05000,18.40000,21.00000,58000
04/22/2009,0000,18.40000,21.78000,18.40000,21.50000,21000
04/23/2009,0000,20.50000,21.90000,20.50000,21.30000,15100
04/24/2009,0000,20.00000,20.60000,20.00000,20.20000,14000
04/27/2009,0000,20.00000,20.10000,18.55000,18.55000,23000
04/28/2009,0000,18.50000,18.50000,18.34000,18.34000,4000
04/29/2009,0000,18.10000,18.20000,17.80000,18.20000,55000
04/30/2009,0000,18.40000,18.60000,18.40000,18.40000,13000
05/04/2009,0000,19.15000,19.20000,18.00000,18.08000,14000
05/05/2009,0000,18.80000,18.80000,18.06000,18.06000,21000
05/06/2009,0000,18.50000,18.50000,18.06000,18.20000,26000
05/08/2009,0000,18.00000,18.40000,18.00000,18.00000,18000
05/11/2009,0000,18.20000,18.20000,18.20000,18.20000,2000
05/12/2009,0000,18.00000,18.10000,17.90000,18.10000,14000
05/13/2009,0000,18.00000,18.00000,17.58000,17.80000,38000
05/14/2009,0000,17.80000,18.00000,17.80000,18.00000,9000
05/15/2009,0000,18.20000,18.20000,17.80000,17.80000,15000
05/18/2009,0000,17.70000,18.20000,17.50000,18.20000,70000
05/19/2009,0000,18.00000,18.00000,17.80000,17.80000,56000
05/20/2009,0000,17.80000,18.00000,17.80000,18.00000,13000
05/21/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
05/22/2009,0000,17.90000,18.20000,17.80000,18.00000,152000
05/25/2009,0000,17.58000,17.60000,17.50000,17.60000,5000
05/26/2009,0000,17.35000,17.40000,16.90000,16.90000,28000
05/27/2009,0000,16.50000,17.20000,16.50000,17.20000,29000
06/01/2009,0000,17.00000,17.00000,17.00000,17.00000,2000
06/02/2009,0000,17.40000,17.85000,17.40000,17.85000,4000
06/03/2009,0000,17.00000,18.10000,17.00000,18.10000,42000
06/04/2009,0000,18.42000,19.00000,18.40000,19.00000,19000
06/10/2009,0000,18.80000,18.80000,18.70000,18.70000,3000
06/11/2009,0000,18.70000,18.70000,18.70000,18.70000,2000
06/12/2009,0000,18.50000,18.50000,18.00000,18.00000,10000
06/15/2009,0000,17.96000,17.96000,17.96000,17.96000,2000
06/16/2009,0000,18.10000,18.10000,17.90000,17.90000,7000
06/17/2009,0000,18.10000,18.10000,18.10000,18.10000,2000
06/19/2009,0000,18.10000,18.40000,18.10000,18.30000,15000
06/22/2009,0000,18.50000,18.84000,18.40000,18.70000,25000
06/23/2009,0000,18.50000,18.90000,18.50000,18.70000,14000
06/24/2009,0000,18.90000,18.90000,18.70000,18.70000,7000
06/25/2009,0000,19.00000,19.00000,18.70000,18.70000,17000
06/26/2009,0000,18.80000,18.80000,18.50000,18.70000,83000
06/29/2009,0000,18.50000,18.50000,18.30000,18.30000,16000
07/01/2009,0000,18.50000,18.50000,18.30000,18.30000,55000
07/02/2009,0000,18.40000,18.50000,18.00000,18.20000,64000
07/03/2009,0000,17.90000,18.07000,17.90000,18.07000,84000
07/06/2009,0000,17.40000,17.40000,17.40000,17.40000,1000
07/07/2009,0000,17.40000,17.40000,17.40000,17.40000,2000
07/08/2009,0000,17.40000,17.40000,17.30000,17.30000,24000
07/09/2009,0000,17.20000,17.50000,17.10000,17.50000,78100
07/10/2009,0000,17.30000,17.30000,17.10000,17.20000,32000
07/13/2009,0000,17.00000,17.10000,16.36000,16.70000,26000
07/14/2009,0000,17.15000,17.15000,16.15000,16.50000,55000
07/15/2009,0000,16.00000,16.50000,16.00000,16.30000,293000
07/16/2009,0000,16.50000,16.60000,16.00000,16.00000,170000
07/17/2009,0000,16.30000,17.60000,16.20000,16.27000,341000
07/20/2009,0000,16.00000,17.10000,16.00000,16.07000,108000
07/21/2009,0000,16.90000,17.10000,16.80000,17.10000,122000
07/22/2009,0000,16.50000,17.50000,16.00000,17.07000,118000
07/23/2009,0000,17.20000,17.20000,16.50000,17.00000,123000
07/24/2009,0000,16.50000,17.57000,16.50000,17.57000,47000
07/27/2009,0000,17.00000,17.10000,16.80000,17.10000,25800
07/28/2009,0000,17.10000,17.50000,17.10000,17.30000,23000
07/29/2009,0000,17.68000,17.68000,17.00000,17.00000,22000
07/30/2009,0000,17.60000,17.60000,17.60000,17.60000,3000
07/31/2009,0000,17.50000,17.68000,17.20000,17.30000,16000
08/03/2009,0000,17.30000,17.68000,17.30000,17.68000,14000
08/04/2009,0000,17.68000,17.68000,17.50000,17.68000,14000
08/05/2009,0000,18.00000,18.10000,17.50000,17.80000,25000
08/06/2009,0000,17.90000,17.90000,17.80000,17.80000,4000
08/10/2009,0000,17.50000,17.50000,17.50000,17.50000,9000
08/11/2009,0000,17.60000,17.60000,17.50000,17.60000,9000
08/12/2009,0000,17.60000,17.70000,17.60000,17.60000,29000
08/13/2009,0000,17.80000,17.80000,17.70000,17.80000,15000
08/14/2009,0000,17.80000,17.90000,17.80000,17.80000,83000
08/17/2009,0000,17.40000,17.80000,17.40000,17.60000,22000
08/18/2009,0000,17.40000,17.80000,17.40000,17.80000,21000
08/19/2009,0000,17.70000,18.00000,17.70000,18.00000,11100
08/20/2009,0000,17.80000,17.80000,17.70000,17.70000,10000
08/21/2009,0000,17.80000,18.00000,17.70000,18.00000,23000
08/24/2009,0000,17.70000,18.00000,17.70000,17.80000,47000
08/25/2009,0000,17.80000,17.80000,17.50000,17.70000,82000
08/26/2009,0000,17.40000,17.60000,17.40000,17.40000,8000
08/27/2009,0000,17.70000,17.70000,17.60000,17.60000,6000
08/28/2009,0000,17.60000,17.70000,17.50000,17.60000,74000
08/31/2009,0000,17.80000,18.00000,17.70000,18.00000,52000
09/01/2009,0000,18.30000,19.47000,17.90000,18.50000,62000
09/02/2009,0000,18.80000,19.10000,18.80000,19.10000,12000
09/03/2009,0000,19.50000,20.20000,19.50000,20.00000,43000
09/04/2009,0000,20.30000,20.50000,19.50000,20.00000,104000
09/07/2009,0000,20.10000,20.10000,18.00000,20.10000,203000
09/08/2009,0000,19.80000,19.80000,18.80000,18.80000,90000
09/09/2009,0000,19.47000,19.47000,19.20000,19.30000,11000
09/10/2009,0000,19.00000,19.20000,18.50000,18.50000,16000
09/11/2009,0000,18.80000,19.00000,18.70000,19.00000,55000
09/14/2009,0000,19.10000,19.10000,18.90000,18.90000,3800
09/15/2009,0000,19.10000,19.10000,18.80000,18.80000,17000
09/16/2009,0000,19.47000,19.47000,18.80000,18.80000,37100
09/17/2009,0000,19.10000,19.10000,18.70000,19.10000,5000
09/18/2009,0000,19.00000,19.50000,19.00000,19.50000,21000
09/21/2009,0000,19.50000,20.00000,19.50000,20.00000,7000
09/22/2009,0000,19.40000,20.20000,19.40000,19.40000,47200
09/23/2009,0000,19.50000,19.50000,18.80000,19.20000,28000
09/24/2009,0000,18.90000,19.30000,18.90000,19.30000,21000
09/25/2009,0000,19.50000,19.70000,18.00000,19.50000,26000
09/29/2009,0000,19.90000,20.00000,19.90000,19.90000,18000
09/30/2009,0000,20.00000,20.00000,19.80000,19.80000,23300
10/01/2009,0000,19.80000,20.20000,19.80000,20.20000,61000
10/02/2009,0000,19.90000,20.00000,19.90000,19.90000,28000
10/05/2009,0000,20.00000,20.20000,20.00000,20.20000,6000
10/06/2009,0000,19.90000,20.10000,19.90000,20.10000,99800
10/07/2009,0000,20.00000,20.00000,19.90000,20.00000,30000
10/08/2009,0000,20.10000,20.20000,19.80000,20.20000,50000
10/09/2009,0000,20.00000,20.00000,19.50000,20.00000,62100
10/12/2009,0000,20.00000,20.00000,19.90000,19.90000,19000
10/13/2009,0000,20.00000,20.00000,19.80000,19.80000,11000
10/14/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
10/15/2009,0000,20.00000,20.00000,20.00000,20.00000,6000
10/16/2009,0000,20.00000,20.30000,19.70000,20.00000,38100
10/19/2009,0000,20.00000,20.30000,19.70000,20.00000,59000
10/20/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
10/21/2009,0000,20.30000,20.30000,19.90000,20.20000,40000
10/22/2009,0000,20.00000,20.00000,19.80000,20.00000,25000
10/23/2009,0000,19.90000,20.00000,19.90000,19.90000,23000
10/26/2009,0000,19.00000,20.30000,18.00000,20.30000,24000
10/27/2009,0000,20.00000,20.00000,20.00000,20.00000,15000
10/29/2009,0000,19.70000,20.00000,19.50000,19.90000,40000
10/30/2009,0000,19.90000,19.90000,19.50000,19.50000,73200
11/02/2009,0000,19.20000,19.70000,19.20000,19.20000,40000
11/03/2009,0000,19.20000,19.40000,19.00000,19.20000,32000
11/04/2009,0000,19.40000,19.40000,19.20000,19.30000,70000
11/05/2009,0000,19.20000,19.30000,19.00000,19.00000,26000
11/06/2009,0000,19.40000,19.40000,19.20000,19.20000,36000
11/09/2009,0000,19.20000,19.40000,19.20000,19.40000,10000
11/10/2009,0000,19.30000,19.40000,19.20000,19.20000,30000
11/11/2009,0000,19.20000,19.30000,19.20000,19.30000,63000
11/12/2009,0000,19.30000,19.30000,19.30000,19.30000,9000
11/13/2009,0000,19.00000,19.30000,19.00000,19.30000,21000
11/16/2009,0000,19.20000,19.30000,19.20000,19.30000,15000
11/17/2009,0000,19.20000,19.40000,19.20000,19.40000,38000
11/18/2009,0000,19.00000,19.20000,19.00000,19.20000,9000
11/19/2009,0000,19.40000,19.40000,19.20000,19.20000,27000
11/20/2009,0000,19.30000,19.50000,16.10000,19.30000,37000
11/23/2009,0000,19.20000,19.30000,19.00000,19.00000,52000
11/24/2009,0000,19.20000,19.60000,19.20000,19.30000,51000
11/25/2009,0000,19.50000,19.50000,19.20000,19.20000,8000
11/26/2009,0000,19.30000,19.50000,19.20000,19.50000,56000
11/27/2009,0000,19.50000,19.50000,19.50000,19.50000,2000
11/30/2009,0000,19.60000,19.60000,19.20000,19.50000,10000
12/01/2009,0000,19.30000,19.50000,19.30000,19.50000,42000
12/02/2009,0000,19.50000,19.50000,19.50000,19.50000,21000
12/03/2009,0000,19.30000,19.60000,19.30000,19.60000,39300
12/04/2009,0000,19.60000,19.70000,19.50000,19.60000,92000
12/07/2009,0000,20.21000,114.39000,20.00000,20.00000,58400
12/08/2009,0000,20.00000,20.20000,20.00000,20.20000,11000
12/09/2009,0000,20.00000,20.30000,20.00000,20.30000,21000
12/11/2009,0000,20.20000,20.40000,20.20000,20.30000,42000
12/14/2009,0000,20.40000,20.40000,20.30000,20.30000,48000
12/15/2009,0000,20.00000,20.30000,20.00000,20.20000,32000
12/16/2009,0000,20.00000,20.30000,20.00000,20.30000,36000
12/17/2009,0000,20.20000,20.20000,18.00000,20.00000,342600
12/18/2009,0000,20.20000,20.30000,18.10000,20.00000,381600
12/21/2009,0000,20.20000,20.20000,20.20000,20.20000,17000
12/22/2009,0000,20.30000,20.40000,20.00000,20.40000,74000
12/23/2009,0000,20.20000,20.20000,19.80000,19.80000,6000
12/25/2009,0000,20.20000,20.40000,20.20000,20.30000,21000
12/25/2009,0000,20.20000,20.40000,20.20000,20.30000,21000
12/28/2009,0000,16.00000,20.30000,16.00000,20.10000,330000
12/29/2009,1028,20.30000,20.30000,19.80000,20.30000,30000
