DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,80.00000,81.40000,78.10000,78.10000,1204900
04/03/2007,0000,78.20000,80.00000,76.50000,76.80000,616100
04/04/2007,0000,77.70000,79.50000,77.70000,79.00000,624100
04/09/2007,0000,79.40000,80.00000,77.10000,77.10000,409000
04/10/2007,0000,77.50000,78.20000,76.80000,78.10000,271600
04/11/2007,0000,78.60000,79.50000,78.20000,79.00000,341300
04/12/2007,0000,79.10000,80.00000,78.80000,79.10000,297900
04/13/2007,0000,79.10000,80.00000,77.50000,77.70000,198900
04/16/2007,0000,79.20000,79.20000,77.30000,77.30000,154500
04/17/2007,0000,77.50000,78.00000,72.00000,73.10000,590800
04/18/2007,0000,73.10000,74.90000,73.10000,74.60000,259500
04/19/2007,0000,75.00000,75.50000,74.00000,75.00000,94900
04/20/2007,0000,75.70000,76.00000,75.00000,75.00000,180700
04/23/2007,0000,75.50000,75.60000,74.50000,74.60000,119100
04/24/2007,0000,75.00000,78.50000,74.60000,78.00000,420100
04/25/2007,0000,78.20000,80.00000,78.00000,78.00000,313100
04/26/2007,0000,79.30000,79.30000,77.00000,77.20000,151500
04/27/2007,0000,78.00000,79.80000,77.40000,77.40000,248400
04/30/2007,0000,79.00000,79.00000,76.80000,77.60000,144400
05/02/2007,0000,77.80000,79.50000,77.60000,77.60000,214100
05/03/2007,0000,77.80000,78.10000,75.50000,76.00000,112100
05/04/2007,0000,76.00000,77.70000,76.00000,77.20000,82800
05/07/2007,0000,77.50000,79.00000,77.30000,78.30000,300900
05/08/2007,0000,78.90000,79.50000,77.80000,78.30000,338300
05/09/2007,0000,78.30000,78.30000,76.60000,76.80000,89800
05/10/2007,0000,77.10000,77.90000,76.50000,76.50000,91900
05/11/2007,0000,76.50000,76.70000,75.50000,75.70000,97900
05/14/2007,0000,76.80000,76.80000,75.00000,75.00000,90900
05/15/2007,0000,75.80000,75.80000,74.20000,74.20000,87800
05/16/2007,0000,74.20000,75.50000,74.10000,75.30000,105000
05/17/2007,0000,75.90000,76.30000,75.30000,75.40000,176700
05/18/2007,0000,76.40000,78.20000,75.80000,77.00000,238300
05/21/2007,0000,76.00000,77.30000,75.50000,77.00000,186800
05/22/2007,0000,77.00000,77.20000,76.50000,76.70000,82800
05/23/2007,0000,77.30000,77.70000,76.30000,76.70000,160500
05/24/2007,0000,76.70000,76.80000,76.30000,76.80000,128200
05/25/2007,0000,77.00000,80.00000,77.00000,80.00000,1959400
05/28/2007,0000,80.10000,80.10000,78.50000,79.60000,851400
05/29/2007,0000,79.80000,80.40000,78.70000,79.50000,629200
05/30/2007,0000,80.00000,81.00000,79.90000,80.80000,1064500
05/31/2007,0000,81.00000,81.40000,80.30000,81.40000,1145300
06/01/2007,0000,81.40000,83.60000,81.40000,83.50000,1415000
06/04/2007,0000,84.00000,84.20000,82.50000,83.30000,923100
06/05/2007,0000,83.30000,83.30000,80.20000,81.60000,676700
06/06/2007,0000,81.60000,82.00000,80.10000,80.30000,557500
06/07/2007,0000,80.70000,82.20000,80.50000,81.00000,967500
06/08/2007,0000,80.50000,82.00000,80.30000,82.00000,280700
06/11/2007,0000,81.90000,82.00000,81.00000,81.90000,299900
06/12/2007,0000,81.90000,82.30000,81.10000,81.90000,716000
06/13/2007,0000,81.90000,83.10000,81.80000,81.90000,2294700
06/14/2007,0000,82.00000,82.70000,78.60000,79.80000,1287700
06/15/2007,0000,79.80000,79.80000,76.50000,77.10000,814000
06/20/2007,0000,77.10000,77.10000,71.80000,71.80000,1396800
06/21/2007,0000,68.60000,70.60000,66.80000,68.30000,3430900
06/22/2007,0000,68.30000,70.50000,68.00000,70.50000,2520900
06/25/2007,0000,68.60000,69.30000,67.50000,68.90000,1853300
06/26/2007,0000,69.00000,69.50000,67.90000,68.30000,1202900
06/27/2007,0000,68.50000,68.80000,67.30000,68.00000,1104900
06/28/2007,0000,68.10000,69.50000,67.70000,69.00000,2139100
06/29/2007,0000,65.50000,65.90000,63.50000,64.00000,2225000
07/02/2007,0000,64.00000,64.50000,62.80000,63.00000,1196800
07/03/2007,0000,63.50000,64.90000,63.10000,64.20000,972600
07/04/2007,0000,65.00000,65.90000,64.70000,64.80000,1507900
07/05/2007,0000,65.70000,65.70000,64.60000,65.00000,703900
07/06/2007,0000,65.00000,65.30000,64.00000,64.20000,650400
07/09/2007,0000,64.80000,64.90000,64.20000,64.20000,840300
07/10/2007,0000,64.70000,68.60000,64.50000,68.60000,3472300
07/11/2007,0000,69.40000,73.40000,69.20000,73.40000,6189200
07/12/2007,0000,75.20000,78.10000,74.00000,75.30000,5740800
07/13/2007,0000,76.80000,77.20000,74.40000,74.40000,1652300
07/16/2007,0000,74.40000,75.20000,71.60000,72.20000,1627100
07/17/2007,0000,72.00000,74.40000,71.00000,72.80000,1572500
07/18/2007,0000,74.20000,76.10000,74.20000,74.60000,3068300
07/19/2007,0000,75.00000,76.50000,73.70000,74.80000,1123100
07/20/2007,0000,75.30000,75.80000,74.10000,75.20000,1053400
07/23/2007,0000,75.10000,77.20000,75.00000,75.70000,2292700
07/24/2007,0000,75.80000,76.20000,74.00000,75.00000,1372500
07/25/2007,0000,74.40000,74.40000,73.70000,73.80000,784700
07/26/2007,0000,74.00000,74.30000,70.30000,70.50000,1078600
07/27/2007,0000,66.00000,68.00000,65.70000,67.00000,1175600
07/30/2007,0000,67.60000,67.80000,64.50000,65.00000,895800
07/31/2007,0000,69.20000,69.50000,67.80000,69.50000,1336200
08/01/2007,0000,70.70000,74.30000,70.50000,73.50000,3677400
08/02/2007,0000,75.50000,76.20000,69.10000,70.10000,1364500
08/03/2007,0000,70.50000,72.60000,70.50000,71.60000,1128100
08/06/2007,0000,66.60000,71.00000,66.60000,68.90000,850400
08/07/2007,0000,69.60000,69.90000,67.10000,68.00000,496900
08/08/2007,0000,68.10000,69.60000,68.10000,69.20000,801900
08/09/2007,0000,69.70000,69.80000,69.00000,69.80000,496900
08/10/2007,0000,66.80000,69.70000,66.80000,69.70000,948300
08/14/2007,0000,72.00000,72.20000,70.30000,71.00000,824100
08/15/2007,0000,70.00000,71.00000,67.00000,67.00000,588800
08/16/2007,0000,66.80000,67.20000,62.40000,62.50000,663500
08/17/2007,0000,62.60000,64.00000,58.60000,60.50000,402900
08/20/2007,0000,64.70000,64.70000,62.10000,63.20000,740300
08/21/2007,0000,62.80000,63.90000,61.50000,62.50000,334300
08/22/2007,0000,60.80000,62.50000,60.50000,61.50000,247400
08/23/2007,0000,62.50000,63.60000,62.50000,63.50000,229200
08/24/2007,0000,63.80000,65.20000,63.50000,64.40000,529200
08/27/2007,0000,65.00000,65.50000,64.10000,64.10000,262600
08/28/2007,0000,64.30000,65.50000,63.70000,64.00000,435300
08/29/2007,0000,62.10000,63.40000,62.10000,62.70000,228200
08/30/2007,0000,63.30000,64.50000,63.10000,63.10000,428200
08/31/2007,0000,63.50000,64.90000,63.20000,64.40000,566600
09/03/2007,0000,64.90000,65.60000,63.10000,65.50000,818100
09/04/2007,0000,66.00000,67.10000,65.50000,65.80000,1364500
09/05/2007,0000,66.00000,67.00000,65.10000,65.80000,632200
09/06/2007,0000,65.50000,65.80000,64.60000,64.90000,233300
09/07/2007,0000,65.30000,66.50000,65.10000,65.50000,719100
09/10/2007,0000,65.00000,66.50000,64.70000,66.50000,628200
09/11/2007,0000,66.50000,66.80000,65.60000,66.30000,391800
09/12/2007,0000,66.50000,66.70000,65.30000,65.60000,395900
09/13/2007,0000,65.60000,66.00000,64.30000,64.30000,457500
09/14/2007,0000,65.00000,66.70000,64.50000,66.40000,1172600
09/17/2007,0000,66.40000,66.40000,64.40000,64.40000,287800
09/19/2007,0000,65.00000,65.40000,62.60000,63.20000,623100
09/20/2007,0000,63.00000,63.00000,61.20000,61.20000,495000
09/21/2007,0000,61.50000,62.80000,61.10000,62.80000,322000
09/26/2007,0000,63.00000,63.20000,62.00000,62.50000,227000
09/27/2007,0000,62.90000,63.20000,62.50000,62.70000,271000
09/28/2007,0000,62.90000,63.00000,62.50000,62.80000,269000
10/01/2007,0000,64.00000,64.00000,62.70000,62.80000,227000
10/02/2007,0000,63.00000,63.40000,62.40000,62.60000,310000
10/03/2007,0000,62.70000,62.90000,61.60000,61.90000,364000
10/04/2007,0000,62.20000,62.30000,61.30000,61.90000,314000
10/05/2007,0000,61.90000,61.90000,60.70000,60.90000,423000
10/08/2007,0000,61.00000,61.50000,60.10000,60.10000,331000
10/09/2007,0000,60.90000,60.90000,60.00000,60.10000,315000
10/11/2007,0000,61.00000,61.70000,60.30000,61.20000,226000
10/12/2007,0000,61.50000,61.50000,60.30000,61.30000,180000
10/15/2007,0000,62.60000,62.80000,61.40000,61.70000,578000
10/16/2007,0000,61.10000,61.70000,60.50000,60.50000,248000
10/17/2007,0000,60.50000,61.20000,60.50000,60.50000,149000
10/18/2007,0000,61.90000,62.50000,61.20000,62.30000,678000
10/19/2007,0000,62.50000,62.70000,61.00000,61.20000,206000
10/22/2007,0000,60.10000,60.60000,60.00000,60.10000,260000
10/23/2007,0000,60.90000,60.90000,60.30000,60.60000,154000
10/24/2007,0000,61.00000,61.00000,59.80000,59.80000,206000
10/25/2007,0000,60.50000,60.80000,60.00000,60.10000,111000
10/26/2007,0000,60.10000,60.10000,59.30000,59.40000,203000
10/29/2007,0000,59.50000,60.90000,59.50000,60.50000,270000
10/30/2007,0000,60.80000,61.00000,60.00000,60.20000,188000
10/31/2007,0000,60.40000,61.00000,60.00000,60.20000,222000
11/01/2007,0000,60.50000,60.60000,59.50000,59.60000,294000
11/02/2007,0000,55.70000,58.30000,55.50000,55.70000,470000
11/05/2007,0000,56.00000,56.00000,55.10000,56.00000,151000
11/06/2007,0000,56.10000,56.60000,55.70000,55.90000,110000
11/07/2007,0000,56.70000,56.70000,55.50000,55.50000,95000
11/08/2007,0000,55.00000,55.00000,51.70000,52.10000,347000
11/09/2007,0000,52.50000,52.60000,50.00000,50.80000,257000
11/12/2007,0000,50.00000,50.00000,48.00000,48.00000,309000
11/13/2007,0000,48.00000,48.70000,47.25000,47.60000,210000
11/14/2007,0000,49.20000,49.80000,48.60000,48.75000,298000
11/15/2007,0000,48.10000,48.90000,48.10000,48.25000,82000
11/16/2007,0000,47.70000,48.80000,47.70000,48.25000,133000
11/19/2007,0000,48.50000,49.75000,48.50000,49.00000,193000
11/20/2007,0000,48.30000,49.00000,48.20000,49.00000,111000
11/21/2007,0000,49.95000,52.40000,49.40000,52.40000,458000
11/22/2007,0000,52.90000,53.30000,50.90000,51.30000,446000
11/23/2007,0000,51.20000,51.40000,49.80000,49.80000,207000
11/26/2007,0000,50.10000,50.10000,49.50000,49.95000,92000
11/27/2007,0000,49.00000,49.45000,48.00000,49.00000,91000
11/28/2007,0000,49.75000,49.75000,49.10000,49.10000,69000
11/29/2007,0000,49.50000,50.60000,49.50000,49.50000,158000
11/30/2007,0000,50.00000,50.60000,50.00000,50.20000,86000
12/03/2007,0000,50.20000,50.40000,50.00000,50.00000,140000
12/04/2007,0000,50.00000,50.60000,50.00000,50.30000,102000
12/05/2007,0000,50.60000,51.50000,50.30000,51.10000,300000
12/06/2007,0000,51.50000,51.50000,50.00000,50.20000,267000
12/07/2007,0000,50.80000,50.80000,49.80000,50.00000,119000
12/10/2007,0000,50.00000,50.30000,49.50000,50.00000,107000
12/11/2007,0000,49.00000,50.00000,49.00000,49.80000,89000
12/12/2007,0000,49.20000,49.30000,48.55000,49.05000,56000
12/13/2007,0000,49.10000,49.45000,47.60000,48.00000,123000
12/14/2007,0000,47.50000,47.50000,44.70000,45.20000,290000
12/17/2007,0000,45.20000,45.20000,42.20000,42.20000,287000
12/18/2007,0000,40.30000,42.15000,39.30000,40.40000,453000
12/19/2007,0000,40.90000,43.20000,40.70000,42.90000,429000
12/20/2007,0000,44.40000,44.40000,43.30000,43.50000,720000
12/21/2007,0000,43.50000,43.90000,42.60000,43.50000,188000
12/24/2007,0000,43.60000,44.60000,43.60000,44.10000,201000
12/25/2007,0000,44.30000,44.70000,44.05000,44.10000,182000
12/26/2007,0000,44.15000,44.15000,42.90000,43.85000,290000
12/27/2007,0000,43.80000,44.80000,43.80000,44.50000,440000
12/28/2007,0000,44.50000,45.30000,43.75000,45.30000,481000
12/31/2007,0000,45.90000,45.90000,44.95000,45.85000,165000
01/02/2008,0000,45.85000,46.20000,45.10000,45.10000,215000
01/03/2008,0000,44.00000,44.80000,44.00000,44.50000,167000
01/04/2008,0000,44.20000,44.85000,44.10000,44.70000,155000
01/07/2008,0000,43.50000,43.95000,42.50000,42.70000,228000
01/08/2008,0000,42.70000,43.85000,42.70000,42.85000,138000
01/09/2008,0000,42.85000,43.05000,42.20000,43.05000,94000
01/10/2008,0000,43.50000,43.75000,43.00000,43.05000,130000
01/11/2008,0000,43.20000,43.65000,42.90000,43.15000,278000
01/14/2008,0000,43.50000,43.70000,42.80000,43.25000,360000
01/15/2008,0000,43.30000,44.90000,43.30000,44.45000,351000
01/16/2008,0000,43.95000,43.95000,42.80000,43.75000,241000
01/17/2008,0000,44.75000,45.10000,44.10000,44.70000,986000
01/18/2008,0000,43.90000,44.65000,43.90000,44.30000,234000
01/21/2008,0000,44.70000,44.70000,43.90000,44.00000,232000
01/22/2008,0000,42.45000,43.50000,41.00000,41.30000,651000
01/23/2008,0000,42.40000,42.80000,41.40000,41.50000,651000
01/24/2008,0000,43.00000,43.00000,41.10000,41.55000,468000
01/25/2008,0000,41.70000,43.20000,41.70000,43.20000,646000
01/28/2008,0000,43.70000,44.25000,43.00000,43.40000,1799000
01/29/2008,0000,44.10000,44.10000,42.50000,42.60000,621000
01/30/2008,0000,42.60000,43.50000,42.05000,42.10000,413000
01/31/2008,0000,42.10000,42.10000,40.60000,41.10000,636000
02/01/2008,0000,41.20000,41.80000,41.20000,41.30000,324000
02/12/2008,0000,40.50000,41.00000,40.10000,40.10000,217000
02/13/2008,0000,40.00000,40.55000,40.00000,40.50000,260000
02/14/2008,0000,41.00000,41.60000,41.00000,41.50000,242000
02/15/2008,0000,41.30000,41.40000,40.80000,41.15000,181000
02/18/2008,0000,41.40000,42.05000,41.30000,42.00000,273000
02/19/2008,0000,42.50000,42.60000,41.80000,42.60000,420000
02/20/2008,0000,42.60000,42.60000,41.90000,41.90000,196000
02/21/2008,0000,42.00000,42.40000,41.80000,42.30000,563000
02/22/2008,0000,42.50000,42.50000,41.80000,42.00000,278000
02/25/2008,0000,42.50000,43.75000,42.30000,43.20000,638000
02/26/2008,0000,43.90000,43.90000,42.30000,42.30000,401000
02/27/2008,0000,42.60000,43.50000,42.50000,43.50000,676000
02/29/2008,0000,43.50000,45.40000,43.20000,44.75000,972000
03/03/2008,0000,44.05000,44.25000,43.50000,43.75000,334000
03/04/2008,0000,43.80000,44.75000,43.70000,44.10000,454000
03/05/2008,0000,44.25000,44.95000,43.50000,44.60000,480000
03/06/2008,0000,45.00000,47.20000,44.60000,47.20000,1102000
03/07/2008,0000,46.65000,47.90000,46.00000,47.20000,1052000
03/10/2008,0000,47.50000,47.80000,46.05000,46.15000,774000
03/11/2008,0000,45.50000,46.05000,45.50000,45.70000,386000
03/12/2008,0000,46.65000,46.65000,45.30000,45.60000,458000
03/13/2008,0000,45.30000,45.90000,44.60000,45.00000,427000
03/14/2008,0000,45.10000,45.40000,44.55000,45.30000,296000
03/18/2008,0000,44.20000,44.45000,43.80000,44.35000,267000
03/19/2008,0000,45.90000,46.85000,45.20000,45.80000,1012000
03/20/2008,0000,45.40000,46.50000,45.20000,46.00000,400000
03/21/2008,0000,46.00000,47.00000,46.00000,46.70000,992000
03/25/2008,0000,47.60000,48.10000,47.30000,47.90000,612000
03/26/2008,0000,48.50000,48.50000,47.80000,47.90000,637000
03/27/2008,0000,47.90000,47.90000,47.25000,47.50000,400000
03/28/2008,0000,47.50000,48.30000,47.50000,47.85000,246000
03/31/2008,0000,48.40000,48.50000,48.00000,48.20000,315000
04/01/2008,0000,48.50000,49.40000,48.50000,48.60000,573000
04/02/2008,0000,49.40000,49.70000,49.00000,49.30000,451000
04/03/2008,0000,49.35000,49.55000,48.55000,48.70000,346000
04/07/2008,0000,49.00000,49.00000,48.50000,48.80000,351000
04/08/2008,0000,49.00000,49.00000,48.50000,48.60000,196000
04/09/2008,0000,48.30000,48.55000,48.10000,48.25000,287000
04/10/2008,0000,48.20000,48.80000,48.10000,48.60000,268000
04/11/2008,0000,48.80000,51.30000,48.70000,50.60000,1192000
04/14/2008,0000,50.60000,50.60000,49.60000,49.75000,420000
04/15/2008,0000,49.75000,50.30000,49.40000,49.50000,363000
04/16/2008,0000,49.90000,49.90000,49.50000,49.70000,345000
04/17/2008,0000,50.00000,50.50000,49.80000,49.80000,337000
04/18/2008,0000,50.00000,50.10000,49.45000,49.50000,285000
04/21/2008,0000,49.70000,50.10000,49.70000,49.75000,342000
04/22/2008,0000,50.00000,50.00000,49.75000,49.85000,198000
04/23/2008,0000,49.85000,51.40000,49.70000,50.70000,822000
04/24/2008,0000,50.70000,51.00000,50.10000,50.30000,328000
04/25/2008,0000,50.50000,50.50000,49.80000,49.80000,253000
04/28/2008,0000,49.80000,50.40000,49.80000,49.85000,183000
04/29/2008,0000,49.80000,49.90000,49.70000,49.70000,239000
04/30/2008,0000,49.60000,49.70000,49.50000,49.50000,253000
05/02/2008,0000,49.50000,49.80000,49.50000,49.50000,211000
05/05/2008,0000,49.50000,49.60000,48.55000,49.10000,274000
05/06/2008,0000,48.90000,49.70000,48.70000,49.50000,201000
05/07/2008,0000,49.70000,49.80000,49.30000,49.70000,302000
05/08/2008,0000,49.65000,49.85000,49.05000,49.20000,196000
05/09/2008,0000,49.10000,49.10000,48.80000,48.80000,192000
05/12/2008,0000,48.60000,48.60000,48.00000,48.15000,224000
05/13/2008,0000,48.20000,48.50000,48.05000,48.20000,137000
05/14/2008,0000,48.20000,48.75000,48.20000,48.50000,115000
05/15/2008,0000,48.80000,48.90000,48.50000,48.80000,198000
05/16/2008,0000,49.10000,50.20000,48.85000,49.65000,442000
05/19/2008,0000,50.50000,50.50000,49.50000,49.95000,212000
05/20/2008,0000,50.00000,50.10000,49.30000,49.35000,236000
05/21/2008,0000,49.40000,49.75000,49.00000,49.35000,116000
05/22/2008,0000,49.00000,49.25000,48.65000,49.00000,132000
05/23/2008,0000,49.00000,49.30000,48.55000,48.60000,156000
05/26/2008,0000,48.60000,48.80000,48.20000,48.20000,199000
05/27/2008,0000,48.20000,48.50000,48.10000,48.20000,216000
05/28/2008,0000,48.50000,48.50000,48.20000,48.20000,179000
05/29/2008,0000,48.20000,48.45000,48.20000,48.35000,179000
05/30/2008,0000,48.50000,48.60000,47.50000,48.10000,267000
06/02/2008,0000,48.10000,48.45000,48.10000,48.45000,70000
06/03/2008,0000,48.45000,48.55000,48.10000,48.10000,74000
06/04/2008,0000,48.20000,48.30000,47.80000,48.20000,75000
06/05/2008,0000,48.00000,48.00000,47.50000,47.80000,236000
06/06/2008,0000,47.90000,48.00000,47.85000,48.00000,84000
06/10/2008,0000,47.70000,47.70000,46.30000,46.40000,213000
06/11/2008,0000,46.40000,46.90000,45.80000,45.80000,181000
06/12/2008,0000,45.70000,45.70000,43.50000,43.50000,315000
06/13/2008,0000,43.55000,44.60000,43.55000,44.55000,147000
06/16/2008,0000,44.80000,45.00000,44.00000,44.05000,163000
06/17/2008,0000,44.30000,44.50000,44.00000,44.45000,53000
06/18/2008,0000,44.45000,44.90000,44.40000,44.70000,75000
06/19/2008,0000,44.70000,44.70000,44.00000,44.10000,120000
06/20/2008,0000,44.00000,44.10000,43.60000,43.60000,143000
06/23/2008,0000,43.20000,43.60000,42.10000,42.75000,104000
06/24/2008,0000,42.75000,43.10000,42.70000,42.70000,94000
06/25/2008,0000,42.70000,43.00000,42.50000,43.00000,96000
06/26/2008,0000,43.20000,43.80000,43.00000,43.05000,101000
06/27/2008,0000,42.40000,42.40000,41.50000,41.75000,148000
06/30/2008,0000,41.30000,41.75000,39.65000,39.80000,246000
07/01/2008,0000,39.80000,40.30000,39.40000,39.40000,102000
07/02/2008,0000,38.50000,40.00000,38.50000,39.50000,130000
07/03/2008,0000,39.50000,40.70000,38.80000,40.60000,180000
07/04/2008,0000,40.60000,40.70000,39.80000,40.40000,95000
07/07/2008,0000,40.60000,40.60000,40.00000,40.35000,44000
07/08/2008,0000,40.35000,40.50000,39.85000,40.00000,93000
07/09/2008,0000,40.20000,40.20000,39.60000,39.70000,130000
07/10/2008,0000,39.20000,39.50000,38.50000,38.80000,83000
07/11/2008,0000,38.80000,39.15000,38.30000,39.00000,150000
07/14/2008,0000,39.00000,39.20000,38.50000,38.75000,155000
07/15/2008,0000,39.00000,39.00000,37.20000,37.20000,163000
07/16/2008,0000,36.10000,36.90000,35.90000,36.00000,173000
07/17/2008,0000,36.30000,37.00000,36.30000,36.80000,201000
07/18/2008,0000,36.90000,37.30000,36.00000,36.00000,144000
07/21/2008,0000,35.95000,37.00000,35.95000,36.80000,106000
07/22/2008,0000,36.80000,36.80000,36.20000,36.20000,142000
07/23/2008,0000,36.50000,38.00000,36.50000,37.60000,337000
07/24/2008,0000,38.00000,38.50000,37.65000,38.30000,251000
07/25/2008,0000,37.95000,38.00000,37.50000,37.80000,111000
07/29/2008,0000,37.80000,38.30000,37.60000,38.00000,230000
07/30/2008,0000,38.70000,38.70000,38.00000,38.00000,177000
07/31/2008,0000,38.50000,38.70000,37.95000,38.05000,220000
08/01/2008,0000,37.70000,38.05000,37.70000,37.95000,103000
08/04/2008,0000,37.50000,38.15000,37.50000,38.15000,82000
08/05/2008,0000,38.15000,38.30000,37.60000,37.60000,110000
08/06/2008,0000,38.10000,38.70000,37.95000,38.15000,127000
08/07/2008,0000,38.70000,38.75000,38.30000,38.40000,180000
08/08/2008,0000,38.45000,39.50000,38.25000,39.30000,323000
08/11/2008,0000,40.00000,41.90000,40.00000,41.60000,216000
08/12/2008,0000,42.10000,43.50000,41.80000,43.00000,603000
08/13/2008,0000,43.00000,43.35000,42.10000,43.30000,541000
08/14/2008,0000,43.00000,44.10000,43.00000,44.00000,1214000
08/15/2008,0000,38.00000,38.00000,35.50000,35.85000,709000
08/18/2008,0000,35.60000,35.70000,34.05000,34.05000,217000
08/19/2008,0000,32.30000,33.90000,32.30000,33.20000,179000
08/20/2008,0000,33.00000,34.00000,33.00000,33.30000,78000
08/21/2008,0000,33.50000,33.90000,32.35000,32.70000,166000
08/22/2008,0000,33.00000,33.00000,32.00000,32.00000,147000
08/25/2008,0000,32.80000,32.80000,32.00000,32.30000,84000
08/26/2008,0000,32.30000,32.90000,32.10000,32.20000,80000
08/27/2008,0000,32.20000,32.80000,32.20000,32.30000,87000
08/28/2008,0000,32.30000,33.15000,32.25000,32.25000,96000
08/29/2008,0000,32.70000,32.75000,32.35000,32.35000,99000
09/01/2008,0000,31.50000,31.70000,30.30000,30.40000,131000
09/02/2008,0000,30.00000,30.50000,28.75000,28.75000,191000
09/03/2008,0000,28.75000,29.20000,26.75000,26.75000,291000
09/04/2008,0000,26.50000,26.50000,24.90000,24.95000,415000
09/05/2008,0000,24.50000,24.50000,23.25000,23.40000,305000
09/08/2008,0000,24.15000,25.00000,23.90000,24.85000,213000
09/09/2008,0000,25.00000,25.00000,23.15000,23.15000,233000
09/10/2008,0000,23.00000,23.90000,23.00000,23.15000,226000
09/11/2008,0000,23.75000,23.75000,22.60000,22.70000,203000
09/12/2008,0000,23.05000,23.50000,22.50000,22.85000,178000
09/15/2008,0000,22.85000,22.85000,21.40000,21.40000,237000
09/16/2008,0000,20.05000,20.45000,19.95000,19.95000,493000
09/17/2008,0000,19.95000,20.65000,19.00000,19.00000,340000
09/18/2008,0000,17.80000,19.00000,17.70000,19.00000,463000
09/19/2008,0000,19.50000,20.30000,19.50000,20.30000,293000
09/22/2008,0000,21.40000,21.70000,20.80000,21.70000,240000
09/23/2008,0000,21.70000,22.80000,21.60000,22.75000,293000
09/24/2008,0000,22.80000,23.10000,22.50000,22.75000,148000
09/25/2008,0000,22.90000,23.30000,22.20000,22.50000,186000
09/26/2008,0000,22.80000,23.40000,21.80000,21.80000,161000
09/30/2008,0000,20.30000,21.80000,20.30000,21.80000,154000
10/01/2008,0000,22.00000,22.45000,21.90000,22.20000,77000
10/02/2008,0000,22.50000,22.60000,22.00000,22.00000,63000
10/03/2008,0000,22.00000,22.20000,21.10000,22.20000,69000
10/06/2008,0000,21.90000,21.90000,21.00000,21.00000,73000
10/07/2008,0000,21.00000,21.25000,20.40000,20.70000,92000
10/08/2008,0000,20.50000,20.50000,19.85000,19.85000,147000
10/09/2008,0000,19.85000,20.10000,19.80000,19.80000,98000
10/13/2008,0000,19.15000,19.40000,19.15000,19.15000,105000
10/14/2008,0000,20.45000,20.45000,20.20000,20.45000,188000
10/15/2008,0000,20.00000,20.00000,19.75000,19.90000,84000
10/16/2008,0000,19.25000,19.40000,19.25000,19.40000,99000
10/17/2008,0000,19.40000,19.40000,18.80000,18.90000,96000
10/20/2008,0000,18.30000,19.20000,18.25000,19.20000,64000
10/21/2008,0000,19.50000,19.70000,19.00000,19.10000,73000
10/22/2008,0000,18.50000,19.25000,18.50000,18.55000,55000
10/23/2008,0000,18.00000,18.20000,17.95000,17.95000,146000
10/24/2008,0000,17.80000,17.80000,17.35000,17.35000,194000
10/27/2008,0000,16.55000,16.85000,16.25000,16.80000,170000
10/28/2008,0000,16.25000,17.00000,15.85000,17.00000,130000
10/29/2008,0000,17.80000,17.95000,17.00000,17.15000,121000
10/30/2008,0000,17.50000,18.35000,17.45000,18.30000,216000
10/31/2008,0000,18.20000,18.80000,18.00000,18.70000,158000
11/03/2008,0000,18.00000,19.00000,18.00000,18.55000,195000
11/04/2008,0000,18.55000,18.55000,18.00000,18.20000,54000
11/05/2008,0000,18.50000,18.50000,18.20000,18.20000,98000
11/06/2008,0000,17.95000,17.95000,17.20000,17.50000,40000
11/07/2008,0000,16.55000,18.00000,16.55000,17.50000,64000
11/10/2008,0000,17.45000,17.45000,17.00000,17.35000,46000
11/11/2008,0000,17.30000,17.40000,16.20000,17.40000,133000
11/12/2008,0000,16.95000,17.00000,16.55000,16.70000,44000
11/13/2008,0000,16.50000,16.70000,15.90000,16.70000,80000
11/14/2008,0000,17.35000,17.35000,16.20000,16.50000,38000
11/17/2008,0000,16.50000,16.90000,16.45000,16.70000,121000
11/18/2008,0000,16.90000,16.90000,16.20000,16.45000,158000
11/19/2008,0000,16.80000,17.00000,16.40000,17.00000,194000
11/20/2008,0000,16.80000,16.80000,16.10000,16.15000,132000
11/21/2008,0000,15.05000,17.25000,15.05000,17.25000,327000
11/24/2008,0000,16.90000,16.90000,16.35000,16.45000,197000
11/25/2008,0000,16.90000,16.90000,16.55000,16.85000,165000
11/26/2008,0000,16.60000,16.85000,16.60000,16.65000,79000
11/27/2008,0000,17.00000,17.80000,16.90000,17.75000,348000
11/28/2008,0000,17.60000,17.70000,17.20000,17.30000,211000
12/01/2008,0000,17.35000,18.10000,17.35000,17.80000,182000
12/02/2008,0000,17.20000,17.40000,16.90000,17.05000,138000
12/03/2008,0000,17.40000,17.40000,16.95000,16.95000,79000
12/04/2008,0000,17.10000,17.10000,16.30000,16.50000,104000
12/05/2008,0000,16.50000,16.50000,16.20000,16.40000,67000
12/08/2008,0000,16.60000,17.25000,16.55000,17.20000,171000
12/09/2008,0000,17.35000,17.35000,17.00000,17.00000,56000
12/10/2008,0000,17.00000,17.70000,16.90000,17.70000,417000
12/11/2008,0000,17.90000,17.90000,17.50000,17.80000,560000
12/12/2008,0000,18.00000,18.60000,17.30000,17.75000,558000
12/15/2008,0000,18.05000,18.50000,17.90000,17.90000,191000
12/16/2008,0000,17.80000,17.90000,17.50000,17.55000,98000
12/17/2008,0000,17.80000,17.95000,17.55000,17.55000,147000
12/18/2008,0000,17.55000,17.90000,17.30000,17.35000,55000
12/19/2008,0000,17.60000,17.60000,17.45000,17.60000,75000
12/22/2008,0000,17.90000,17.90000,16.80000,17.20000,141000
12/23/2008,0000,16.80000,16.85000,16.35000,16.35000,110000
12/24/2008,0000,15.70000,16.55000,15.70000,16.35000,73000
12/25/2008,0000,16.30000,16.60000,16.30000,16.50000,54000
12/26/2008,0000,16.45000,16.70000,16.45000,16.55000,55000
12/29/2008,0000,16.50000,16.65000,16.50000,16.50000,96000
12/30/2008,0000,16.55000,17.30000,16.55000,17.15000,163000
12/31/2008,0000,17.30000,17.50000,17.20000,17.20000,70000
01/05/2009,0000,17.60000,17.70000,17.50000,17.60000,112000
01/06/2009,0000,17.60000,17.80000,17.45000,17.75000,109000
01/07/2009,0000,17.80000,18.00000,17.70000,17.75000,125000
01/08/2009,0000,17.60000,17.75000,17.35000,17.45000,242000
01/09/2009,0000,17.25000,17.50000,17.25000,17.35000,106000
01/12/2009,0000,17.50000,17.90000,17.50000,17.70000,98000
01/13/2009,0000,17.70000,17.90000,17.35000,17.50000,109000
01/14/2009,0000,17.50000,17.70000,17.30000,17.30000,59000
01/15/2009,0000,17.10000,17.10000,17.00000,17.00000,80000
01/16/2009,0000,17.10000,17.10000,16.60000,16.85000,120000
01/19/2009,0000,17.35000,17.40000,16.90000,16.90000,151000
01/20/2009,0000,16.90000,16.90000,16.55000,16.55000,184000
01/21/2009,0000,16.50000,16.80000,16.30000,16.70000,108000
02/02/2009,0000,16.85000,17.00000,16.80000,16.95000,79000
02/03/2009,0000,17.00000,17.05000,16.65000,17.05000,233000
02/04/2009,0000,17.10000,17.40000,16.95000,17.30000,186000
02/05/2009,0000,17.30000,17.30000,17.00000,17.00000,59000
02/06/2009,0000,17.30000,17.30000,17.10000,17.10000,44000
02/09/2009,0000,17.30000,17.30000,17.15000,17.30000,76000
02/10/2009,0000,17.30000,17.40000,17.25000,17.35000,89000
02/11/2009,0000,17.25000,17.70000,17.10000,17.70000,243000
02/12/2009,0000,18.00000,18.35000,17.80000,18.00000,353000
02/13/2009,0000,18.00000,18.15000,17.85000,17.95000,211000
02/16/2009,0000,17.95000,18.15000,17.80000,18.10000,148000
02/17/2009,0000,18.15000,18.15000,17.60000,17.85000,106000
02/18/2009,0000,17.50000,17.70000,17.40000,17.50000,124000
02/19/2009,0000,17.60000,17.60000,17.45000,17.45000,81000
02/20/2009,0000,17.45000,17.50000,17.30000,17.30000,32000
02/23/2009,0000,17.10000,17.50000,17.05000,17.40000,43000
02/24/2009,0000,17.10000,17.40000,17.10000,17.15000,36000
02/25/2009,0000,17.20000,17.65000,17.20000,17.25000,91000
02/26/2009,0000,17.50000,18.25000,17.50000,17.80000,444000
02/27/2009,0000,18.20000,18.20000,17.60000,18.00000,264000
03/02/2009,0000,18.00000,18.00000,17.60000,17.60000,145000
03/03/2009,0000,17.40000,17.60000,17.20000,17.60000,77000
03/04/2009,0000,17.60000,17.95000,17.60000,17.95000,171000
03/05/2009,0000,18.10000,18.40000,18.00000,18.05000,283000
03/06/2009,0000,17.90000,18.15000,17.90000,18.15000,141000
03/09/2009,0000,18.30000,18.50000,18.10000,18.30000,266000
03/10/2009,0000,18.30000,19.20000,18.30000,19.00000,528000
03/11/2009,0000,19.30000,19.30000,18.80000,18.85000,246000
03/12/2009,0000,18.90000,19.20000,18.60000,18.85000,235000
03/13/2009,0000,19.10000,19.30000,18.90000,19.00000,363000
03/16/2009,0000,19.10000,19.75000,19.10000,19.50000,323000
03/17/2009,0000,19.45000,19.45000,19.05000,19.20000,198000
03/18/2009,0000,19.20000,19.45000,19.15000,19.15000,255000
03/19/2009,0000,19.20000,19.50000,19.00000,19.00000,265000
03/20/2009,0000,19.00000,19.10000,18.80000,18.90000,133000
03/23/2009,0000,18.90000,19.20000,18.80000,19.20000,116000
03/24/2009,0000,19.35000,20.25000,19.35000,20.00000,468000
03/25/2009,0000,19.60000,21.00000,19.50000,21.00000,921000
03/26/2009,0000,22.00000,22.40000,21.05000,21.15000,781000
03/27/2009,0000,20.80000,21.45000,20.80000,21.15000,549000
03/30/2009,0000,21.00000,21.00000,19.85000,19.90000,505000
03/31/2009,0000,19.80000,20.50000,19.80000,20.00000,306000
04/01/2009,0000,20.00000,20.45000,20.00000,20.30000,143000
04/02/2009,0000,20.60000,20.90000,20.40000,20.55000,272000
04/03/2009,0000,20.85000,20.85000,20.50000,20.50000,287000
04/06/2009,0000,20.50000,21.20000,20.50000,20.75000,342000
04/07/2009,0000,20.75000,20.95000,20.70000,20.90000,177000
04/08/2009,0000,20.70000,20.80000,20.45000,20.45000,222000
04/09/2009,0000,20.25000,21.00000,20.25000,21.00000,412000
04/10/2009,0000,21.55000,21.60000,20.80000,21.10000,273000
04/13/2009,0000,21.25000,21.25000,20.85000,21.00000,325000
04/14/2009,0000,21.00000,21.65000,21.00000,21.40000,248000
04/15/2009,0000,21.40000,21.40000,21.05000,21.10000,225000
04/16/2009,0000,21.40000,21.60000,21.35000,21.60000,398000
04/17/2009,0000,21.80000,22.60000,20.30000,20.40000,1010000
04/20/2009,0000,20.40000,20.70000,19.20000,19.80000,498000
04/21/2009,0000,19.30000,20.25000,19.30000,20.25000,426000
04/22/2009,0000,20.50000,20.50000,20.25000,20.40000,281000
04/23/2009,0000,20.50000,20.90000,20.30000,20.55000,230000
04/24/2009,0000,20.90000,21.50000,20.90000,21.00000,520000
04/27/2009,0000,21.60000,21.85000,20.50000,20.60000,535000
04/28/2009,0000,20.00000,20.60000,19.60000,20.00000,420000
04/29/2009,0000,20.00000,20.20000,19.40000,20.10000,202000
04/30/2009,0000,20.50000,21.45000,20.50000,21.35000,411000
05/04/2009,0000,21.70000,22.30000,21.70000,22.00000,405000
05/05/2009,0000,22.30000,22.50000,21.50000,21.55000,440000
05/06/2009,0000,21.30000,22.40000,21.30000,21.75000,484000
05/07/2009,0000,21.95000,22.50000,21.65000,22.40000,515000
05/08/2009,0000,22.50000,23.95000,22.00000,23.95000,907000
05/11/2009,0000,24.30000,25.30000,24.00000,24.80000,1104000
05/12/2009,0000,24.40000,24.50000,23.50000,24.40000,624000
05/13/2009,0000,24.45000,25.20000,24.30000,25.20000,895000
05/14/2009,0000,25.15000,26.50000,24.90000,26.40000,895000
05/15/2009,0000,26.80000,27.00000,25.75000,26.30000,490000
05/18/2009,0000,26.30000,26.30000,25.40000,25.75000,361000
05/19/2009,0000,26.00000,26.80000,26.00000,26.35000,600000
05/20/2009,0000,26.45000,26.50000,25.80000,26.30000,380000
05/21/2009,0000,26.10000,26.70000,26.10000,26.10000,359000
05/22/2009,0000,25.80000,27.20000,25.80000,26.45000,1543000
05/25/2009,0000,26.50000,26.50000,25.80000,25.80000,625000
05/26/2009,0000,25.80000,26.05000,25.20000,25.50000,513000
05/27/2009,0000,25.80000,26.30000,25.70000,25.80000,287000
06/01/2009,0000,25.95000,26.20000,25.70000,25.75000,201000
06/02/2009,0000,26.00000,26.05000,25.05000,25.20000,313000
06/03/2009,0000,25.20000,25.20000,24.65000,25.00000,211000
06/04/2009,0000,24.90000,25.00000,24.50000,24.80000,151000
06/05/2009,0000,24.50000,24.80000,24.50000,24.60000,156000
06/08/2009,0000,25.20000,25.20000,24.10000,24.15000,135000
06/09/2009,0000,24.00000,24.00000,23.10000,23.35000,172000
06/10/2009,0000,23.30000,23.45000,22.70000,22.90000,316000
06/11/2009,0000,22.80000,23.20000,22.55000,23.00000,278000
06/12/2009,0000,22.80000,23.60000,22.80000,23.10000,150000
06/15/2009,0000,23.10000,23.10000,22.20000,22.20000,148000
06/16/2009,0000,22.00000,22.50000,22.00000,22.30000,55000
06/17/2009,0000,22.30000,22.80000,22.25000,22.25000,80000
06/18/2009,0000,22.20000,22.40000,21.85000,22.00000,172000
06/19/2009,0000,22.40000,22.40000,22.00000,22.30000,97000
06/22/2009,0000,22.35000,22.60000,22.10000,22.60000,37000
06/23/2009,0000,22.50000,22.50000,22.15000,22.20000,48000
06/24/2009,0000,22.20000,22.80000,22.10000,22.30000,141000
06/25/2009,0000,22.60000,22.90000,22.40000,22.80000,66000
06/26/2009,0000,22.80000,23.10000,22.60000,22.90000,34000
06/29/2009,0000,22.90000,23.20000,22.90000,22.95000,57000
06/30/2009,0000,23.15000,23.15000,22.80000,22.80000,51000
07/01/2009,0000,22.80000,23.15000,22.80000,23.15000,44000
07/02/2009,0000,22.90000,23.20000,22.80000,23.05000,97000
07/03/2009,0000,23.00000,23.20000,22.90000,23.15000,41000
07/06/2009,0000,23.30000,23.30000,22.80000,22.90000,97000
07/07/2009,0000,22.95000,23.50000,22.90000,23.50000,254000
07/08/2009,0000,22.80000,23.20000,22.80000,23.20000,151000
07/09/2009,0000,23.20000,23.90000,23.20000,23.70000,146000
07/10/2009,0000,23.70000,24.00000,23.50000,23.70000,157000
07/13/2009,0000,23.90000,23.90000,22.80000,23.00000,114000
07/14/2009,0000,23.10000,23.25000,22.90000,23.10000,96000
07/15/2009,0000,23.20000,23.45000,23.15000,23.25000,63000
07/16/2009,0000,23.45000,23.45000,23.20000,23.25000,211000
07/17/2009,0000,23.40000,24.10000,23.40000,23.85000,462000
07/20/2009,0000,23.90000,24.15000,23.70000,24.10000,154000
07/21/2009,0000,24.20000,24.80000,24.00000,24.70000,264000
07/22/2009,0000,24.60000,25.00000,24.35000,24.40000,184000
07/23/2009,0000,24.30000,24.50000,24.15000,24.40000,122000
07/24/2009,0000,24.80000,25.30000,24.70000,24.70000,292000
07/27/2009,0000,25.00000,25.20000,24.80000,24.80000,138000
07/28/2009,0000,25.00000,25.30000,25.00000,25.10000,219000
07/29/2009,0000,25.10000,26.00000,25.05000,25.75000,353000
07/30/2009,0000,25.75000,25.80000,25.20000,25.55000,307000
07/31/2009,0000,25.80000,26.40000,25.65000,25.95000,290000
08/03/2009,0000,26.40000,26.40000,25.90000,26.20000,335000
08/04/2009,0000,26.40000,26.40000,25.00000,25.40000,340000
08/05/2009,0000,25.30000,25.30000,24.65000,24.85000,207000
08/06/2009,0000,24.85000,24.85000,24.30000,24.75000,127000
08/10/2009,0000,24.65000,24.70000,24.40000,24.65000,111000
08/11/2009,0000,25.00000,25.00000,24.60000,24.70000,84000
08/12/2009,0000,24.70000,24.85000,24.60000,24.80000,94000
08/13/2009,0000,24.80000,25.40000,24.80000,25.40000,138000
08/14/2009,0000,25.45000,26.00000,25.45000,25.85000,200000
08/17/2009,0000,26.20000,26.80000,25.95000,26.50000,506000
08/18/2009,0000,26.35000,26.35000,25.45000,25.45000,321000
08/19/2009,0000,25.70000,26.00000,25.50000,25.65000,208000
08/20/2009,0000,25.65000,25.90000,25.40000,25.90000,142000
08/21/2009,0000,26.10000,26.25000,25.40000,25.45000,188000
08/24/2009,0000,25.75000,26.10000,25.75000,25.90000,286000
08/25/2009,0000,26.25000,26.25000,25.90000,26.15000,391000
08/26/2009,0000,26.15000,26.15000,25.30000,25.70000,331000
08/27/2009,0000,25.20000,26.00000,25.20000,25.75000,174000
08/28/2009,0000,25.80000,26.00000,25.80000,25.90000,600000
08/31/2009,0000,22.50000,22.50000,21.80000,22.00000,464000
09/01/2009,0000,22.00000,22.35000,21.85000,22.10000,172000
09/02/2009,0000,22.10000,22.25000,22.05000,22.05000,96000
09/03/2009,0000,22.30000,22.40000,22.10000,22.35000,113000
09/04/2009,0000,22.50000,22.80000,22.45000,22.65000,167000
09/07/2009,0000,22.65000,22.70000,22.60000,22.60000,106000
09/08/2009,0000,22.60000,23.10000,22.60000,22.85000,282000
09/09/2009,0000,22.90000,23.00000,22.60000,22.60000,90000
09/10/2009,0000,22.70000,22.80000,22.30000,22.35000,113000
09/11/2009,0000,22.40000,22.60000,22.35000,22.40000,73000
09/14/2009,0000,22.50000,23.95000,22.35000,23.95000,1014000
09/15/2009,0000,23.90000,23.95000,23.20000,23.60000,416000
09/16/2009,0000,23.70000,23.90000,23.40000,23.50000,146000
09/17/2009,0000,23.70000,23.80000,23.35000,23.35000,150000
09/18/2009,0000,23.50000,23.80000,23.30000,23.80000,166000
09/21/2009,0000,23.50000,23.80000,23.50000,23.75000,223000
09/22/2009,0000,23.90000,25.40000,23.90000,24.30000,720000
09/23/2009,0000,24.30000,24.55000,23.60000,23.60000,262000
09/24/2009,0000,23.30000,23.60000,23.30000,23.50000,96000
09/25/2009,0000,23.50000,23.80000,23.35000,23.70000,74000
09/28/2009,0000,23.70000,23.70000,23.15000,23.30000,143000
09/29/2009,0000,23.40000,23.65000,23.40000,23.50000,81000
09/30/2009,0000,23.30000,23.60000,23.30000,23.60000,58000
10/01/2009,0000,24.00000,24.00000,23.30000,23.60000,188000
10/02/2009,0000,23.40000,23.50000,23.20000,23.40000,124000
10/05/2009,0000,23.30000,23.70000,23.30000,23.60000,38000
10/06/2009,0000,23.75000,24.60000,23.75000,24.30000,340000
10/07/2009,0000,24.70000,24.80000,24.20000,24.45000,227000
10/08/2009,0000,24.80000,24.80000,24.45000,24.65000,303000
10/09/2009,0000,24.80000,24.80000,24.05000,24.45000,110000
10/12/2009,0000,24.45000,24.55000,24.15000,24.55000,467000
10/13/2009,0000,24.55000,24.80000,24.50000,24.60000,171000
10/14/2009,0000,24.50000,24.65000,24.40000,24.50000,117000
10/15/2009,0000,24.60000,24.75000,24.20000,24.50000,236000
10/16/2009,0000,24.25000,24.55000,24.15000,24.20000,181000
10/19/2009,0000,24.20000,24.50000,24.15000,24.15000,297000
10/20/2009,0000,24.30000,25.20000,24.30000,24.90000,477000
10/21/2009,0000,25.00000,26.60000,25.00000,26.20000,1001000
10/22/2009,0000,26.00000,26.10000,25.30000,25.55000,433000
10/23/2009,0000,25.30000,25.55000,25.10000,25.45000,329000
10/26/2009,0000,25.10000,25.45000,25.05000,25.10000,105000
10/27/2009,0000,25.00000,25.00000,24.40000,24.75000,52000
10/28/2009,0000,24.80000,24.90000,24.35000,24.40000,134000
10/29/2009,0000,24.15000,24.15000,23.45000,23.80000,255000
10/30/2009,0000,23.85000,24.00000,23.60000,23.60000,98000
11/02/2009,0000,23.15000,23.50000,23.00000,23.45000,129000
11/03/2009,0000,23.00000,23.45000,23.00000,23.45000,33000
11/04/2009,0000,23.35000,23.55000,23.30000,23.50000,211000
11/05/2009,0000,23.50000,23.60000,23.20000,23.30000,110000
11/06/2009,0000,23.60000,23.70000,23.30000,23.30000,49000
11/09/2009,0000,23.10000,23.30000,23.10000,23.15000,142000
11/10/2009,0000,23.20000,23.50000,23.15000,23.15000,116000
11/11/2009,0000,23.15000,23.40000,23.10000,23.15000,117000
11/12/2009,0000,23.40000,23.40000,23.00000,23.05000,141000
11/13/2009,0000,23.05000,23.50000,22.80000,23.15000,184000
11/16/2009,0000,23.30000,23.60000,23.15000,23.35000,92000
11/17/2009,0000,23.60000,23.70000,23.10000,23.10000,84000
11/18/2009,0000,23.10000,23.30000,23.10000,23.15000,100000
11/19/2009,0000,23.15000,23.35000,23.15000,23.20000,80000
11/20/2009,0000,23.20000,23.20000,23.00000,23.10000,126000
11/23/2009,0000,23.15000,23.35000,23.10000,23.25000,191000
11/24/2009,0000,23.35000,23.45000,23.25000,23.25000,185000
11/25/2009,0000,23.30000,23.45000,23.30000,23.30000,89000
11/26/2009,0000,23.40000,23.60000,23.35000,23.50000,149000
11/27/2009,0000,23.40000,23.40000,23.00000,23.00000,136000
11/30/2009,0000,23.05000,23.20000,23.05000,23.20000,96000
12/01/2009,0000,23.30000,23.55000,23.15000,23.30000,84000
12/02/2009,0000,23.50000,23.55000,23.10000,23.10000,137000
12/03/2009,0000,23.10000,23.65000,23.10000,23.60000,238000
12/04/2009,0000,23.60000,23.60000,23.05000,23.20000,196000
12/07/2009,0000,23.30000,24.20000,23.30000,23.90000,302000
12/08/2009,0000,23.80000,23.85000,23.60000,23.85000,231000
12/09/2009,0000,23.85000,24.20000,23.75000,24.00000,265000
12/11/2009,0000,23.70000,24.15000,23.65000,24.15000,167000
12/14/2009,0000,24.15000,24.40000,24.10000,24.20000,163000
12/15/2009,0000,24.30000,24.70000,24.30000,24.60000,193000
12/16/2009,0000,24.80000,24.80000,24.30000,24.40000,253000
12/17/2009,0000,24.50000,24.50000,24.00000,24.00000,270000
12/18/2009,0000,23.90000,24.20000,23.90000,23.90000,99000
12/21/2009,0000,24.20000,24.20000,23.75000,23.95000,73000
12/22/2009,0000,24.00000,24.15000,24.00000,24.15000,107000
12/23/2009,0000,24.20000,24.75000,24.20000,24.60000,277000
12/25/2009,0000,24.50000,24.65000,24.35000,24.50000,232000
04/02/2007,0000,80.00000,81.40000,78.10000,78.10000,1204900
04/03/2007,0000,78.20000,80.00000,76.50000,76.80000,616100
04/04/2007,0000,77.70000,79.50000,77.70000,79.00000,624100
04/09/2007,0000,79.40000,80.00000,77.10000,77.10000,409000
04/10/2007,0000,77.50000,78.20000,76.80000,78.10000,271600
04/11/2007,0000,78.60000,79.50000,78.20000,79.00000,341300
04/12/2007,0000,79.10000,80.00000,78.80000,79.10000,297900
04/13/2007,0000,79.10000,80.00000,77.50000,77.70000,198900
04/16/2007,0000,79.20000,79.20000,77.30000,77.30000,154500
04/17/2007,0000,77.50000,78.00000,72.00000,73.10000,590800
04/18/2007,0000,73.10000,74.90000,73.10000,74.60000,259500
04/19/2007,0000,75.00000,75.50000,74.00000,75.00000,94900
04/20/2007,0000,75.70000,76.00000,75.00000,75.00000,180700
04/23/2007,0000,75.50000,75.60000,74.50000,74.60000,119100
04/24/2007,0000,75.00000,78.50000,74.60000,78.00000,420100
04/25/2007,0000,78.20000,80.00000,78.00000,78.00000,313100
04/26/2007,0000,79.30000,79.30000,77.00000,77.20000,151500
04/27/2007,0000,78.00000,79.80000,77.40000,77.40000,248400
04/30/2007,0000,79.00000,79.00000,76.80000,77.60000,144400
05/02/2007,0000,77.80000,79.50000,77.60000,77.60000,214100
05/03/2007,0000,77.80000,78.10000,75.50000,76.00000,112100
05/04/2007,0000,76.00000,77.70000,76.00000,77.20000,82800
05/07/2007,0000,77.50000,79.00000,77.30000,78.30000,300900
05/08/2007,0000,78.90000,79.50000,77.80000,78.30000,338300
05/09/2007,0000,78.30000,78.30000,76.60000,76.80000,89800
05/10/2007,0000,77.10000,77.90000,76.50000,76.50000,91900
05/11/2007,0000,76.50000,76.70000,75.50000,75.70000,97900
05/14/2007,0000,76.80000,76.80000,75.00000,75.00000,90900
05/15/2007,0000,75.80000,75.80000,74.20000,74.20000,87800
05/16/2007,0000,74.20000,75.50000,74.10000,75.30000,105000
05/17/2007,0000,75.90000,76.30000,75.30000,75.40000,176700
05/18/2007,0000,76.40000,78.20000,75.80000,77.00000,238300
05/21/2007,0000,76.00000,77.30000,75.50000,77.00000,186800
05/22/2007,0000,77.00000,77.20000,76.50000,76.70000,82800
05/23/2007,0000,77.30000,77.70000,76.30000,76.70000,160500
05/24/2007,0000,76.70000,76.80000,76.30000,76.80000,128200
05/25/2007,0000,77.00000,80.00000,77.00000,80.00000,1959400
05/28/2007,0000,80.10000,80.10000,78.50000,79.60000,851400
05/29/2007,0000,79.80000,80.40000,78.70000,79.50000,629200
05/30/2007,0000,80.00000,81.00000,79.90000,80.80000,1064500
05/31/2007,0000,81.00000,81.40000,80.30000,81.40000,1145300
06/01/2007,0000,81.40000,83.60000,81.40000,83.50000,1415000
06/04/2007,0000,84.00000,84.20000,82.50000,83.30000,923100
06/05/2007,0000,83.30000,83.30000,80.20000,81.60000,676700
06/06/2007,0000,81.60000,82.00000,80.10000,80.30000,557500
06/07/2007,0000,80.70000,82.20000,80.50000,81.00000,967500
06/08/2007,0000,80.50000,82.00000,80.30000,82.00000,280700
06/11/2007,0000,81.90000,82.00000,81.00000,81.90000,299900
06/12/2007,0000,81.90000,82.30000,81.10000,81.90000,716000
06/13/2007,0000,81.90000,83.10000,81.80000,81.90000,2294700
06/14/2007,0000,82.00000,82.70000,78.60000,79.80000,1287700
06/15/2007,0000,79.80000,79.80000,76.50000,77.10000,814000
06/20/2007,0000,77.10000,77.10000,71.80000,71.80000,1396800
06/21/2007,0000,68.60000,70.60000,66.80000,68.30000,3430900
06/22/2007,0000,68.30000,70.50000,68.00000,70.50000,2520900
06/25/2007,0000,68.60000,69.30000,67.50000,68.90000,1853300
06/26/2007,0000,69.00000,69.50000,67.90000,68.30000,1202900
06/27/2007,0000,68.50000,68.80000,67.30000,68.00000,1104900
06/28/2007,0000,68.10000,69.50000,67.70000,69.00000,2139100
06/29/2007,0000,65.50000,65.90000,63.50000,64.00000,2225000
07/02/2007,0000,64.00000,64.50000,62.80000,63.00000,1196800
07/03/2007,0000,63.50000,64.90000,63.10000,64.20000,972600
07/04/2007,0000,65.00000,65.90000,64.70000,64.80000,1507900
07/05/2007,0000,65.70000,65.70000,64.60000,65.00000,703900
07/06/2007,0000,65.00000,65.30000,64.00000,64.20000,650400
07/09/2007,0000,64.80000,64.90000,64.20000,64.20000,840300
07/10/2007,0000,64.70000,68.60000,64.50000,68.60000,3472300
07/11/2007,0000,69.40000,73.40000,69.20000,73.40000,6189200
07/12/2007,0000,75.20000,78.10000,74.00000,75.30000,5740800
07/13/2007,0000,76.80000,77.20000,74.40000,74.40000,1652300
07/16/2007,0000,74.40000,75.20000,71.60000,72.20000,1627100
07/17/2007,0000,72.00000,74.40000,71.00000,72.80000,1572500
07/18/2007,0000,74.20000,76.10000,74.20000,74.60000,3068300
07/19/2007,0000,75.00000,76.50000,73.70000,74.80000,1123100
07/20/2007,0000,75.30000,75.80000,74.10000,75.20000,1053400
07/23/2007,0000,75.10000,77.20000,75.00000,75.70000,2292700
07/24/2007,0000,75.80000,76.20000,74.00000,75.00000,1372500
07/25/2007,0000,74.40000,74.40000,73.70000,73.80000,784700
07/26/2007,0000,74.00000,74.30000,70.30000,70.50000,1078600
07/27/2007,0000,66.00000,68.00000,65.70000,67.00000,1175600
07/30/2007,0000,67.60000,67.80000,64.50000,65.00000,895800
07/31/2007,0000,69.20000,69.50000,67.80000,69.50000,1336200
08/01/2007,0000,70.70000,74.30000,70.50000,73.50000,3677400
08/02/2007,0000,75.50000,76.20000,69.10000,70.10000,1364500
08/03/2007,0000,70.50000,72.60000,70.50000,71.60000,1128100
08/06/2007,0000,66.60000,71.00000,66.60000,68.90000,850400
08/07/2007,0000,69.60000,69.90000,67.10000,68.00000,496900
08/08/2007,0000,68.10000,69.60000,68.10000,69.20000,801900
08/09/2007,0000,69.70000,69.80000,69.00000,69.80000,496900
08/10/2007,0000,66.80000,69.70000,66.80000,69.70000,948300
08/14/2007,0000,72.00000,72.20000,70.30000,71.00000,824100
08/15/2007,0000,70.00000,71.00000,67.00000,67.00000,588800
08/16/2007,0000,66.80000,67.20000,62.40000,62.50000,663500
08/17/2007,0000,62.60000,64.00000,58.60000,60.50000,402900
08/20/2007,0000,64.70000,64.70000,62.10000,63.20000,740300
08/21/2007,0000,62.80000,63.90000,61.50000,62.50000,334300
08/22/2007,0000,60.80000,62.50000,60.50000,61.50000,247400
08/23/2007,0000,62.50000,63.60000,62.50000,63.50000,229200
08/24/2007,0000,63.80000,65.20000,63.50000,64.40000,529200
08/27/2007,0000,65.00000,65.50000,64.10000,64.10000,262600
08/28/2007,0000,64.30000,65.50000,63.70000,64.00000,435300
08/29/2007,0000,62.10000,63.40000,62.10000,62.70000,228200
08/30/2007,0000,63.30000,64.50000,63.10000,63.10000,428200
08/31/2007,0000,63.50000,64.90000,63.20000,64.40000,566600
09/03/2007,0000,64.90000,65.60000,63.10000,65.50000,818100
09/04/2007,0000,66.00000,67.10000,65.50000,65.80000,1364500
09/05/2007,0000,66.00000,67.00000,65.10000,65.80000,632200
09/06/2007,0000,65.50000,65.80000,64.60000,64.90000,233300
09/07/2007,0000,65.30000,66.50000,65.10000,65.50000,719100
09/10/2007,0000,65.00000,66.50000,64.70000,66.50000,628200
09/11/2007,0000,66.50000,66.80000,65.60000,66.30000,391800
09/12/2007,0000,66.50000,66.70000,65.30000,65.60000,395900
09/13/2007,0000,65.60000,66.00000,64.30000,64.30000,457500
09/14/2007,0000,65.00000,66.70000,64.50000,66.40000,1172600
09/17/2007,0000,66.40000,66.40000,64.40000,64.40000,287800
09/19/2007,0000,65.00000,65.40000,62.60000,63.20000,623100
09/20/2007,0000,63.00000,63.00000,61.20000,61.20000,495000
09/21/2007,0000,61.50000,62.80000,61.10000,62.80000,322000
09/26/2007,0000,63.00000,63.20000,62.00000,62.50000,227000
09/27/2007,0000,62.90000,63.20000,62.50000,62.70000,271000
09/28/2007,0000,62.90000,63.00000,62.50000,62.80000,269000
10/01/2007,0000,64.00000,64.00000,62.70000,62.80000,227000
10/02/2007,0000,63.00000,63.40000,62.40000,62.60000,310000
10/03/2007,0000,62.70000,62.90000,61.60000,61.90000,364000
10/04/2007,0000,62.20000,62.30000,61.30000,61.90000,314000
10/05/2007,0000,61.90000,61.90000,60.70000,60.90000,423000
10/08/2007,0000,61.00000,61.50000,60.10000,60.10000,331000
10/09/2007,0000,60.90000,60.90000,60.00000,60.10000,315000
10/11/2007,0000,61.00000,61.70000,60.30000,61.20000,226000
10/12/2007,0000,61.50000,61.50000,60.30000,61.30000,180000
10/15/2007,0000,62.60000,62.80000,61.40000,61.70000,578000
10/16/2007,0000,61.10000,61.70000,60.50000,60.50000,248000
10/17/2007,0000,60.50000,61.20000,60.50000,60.50000,149000
10/18/2007,0000,61.90000,62.50000,61.20000,62.30000,678000
10/19/2007,0000,62.50000,62.70000,61.00000,61.20000,206000
10/22/2007,0000,60.10000,60.60000,60.00000,60.10000,260000
10/23/2007,0000,60.90000,60.90000,60.30000,60.60000,154000
10/24/2007,0000,61.00000,61.00000,59.80000,59.80000,206000
10/25/2007,0000,60.50000,60.80000,60.00000,60.10000,111000
10/26/2007,0000,60.10000,60.10000,59.30000,59.40000,203000
10/29/2007,0000,59.50000,60.90000,59.50000,60.50000,270000
10/30/2007,0000,60.80000,61.00000,60.00000,60.20000,188000
10/31/2007,0000,60.40000,61.00000,60.00000,60.20000,222000
11/01/2007,0000,60.50000,60.60000,59.50000,59.60000,294000
11/02/2007,0000,55.70000,58.30000,55.50000,55.70000,470000
11/05/2007,0000,56.00000,56.00000,55.10000,56.00000,151000
11/06/2007,0000,56.10000,56.60000,55.70000,55.90000,110000
11/07/2007,0000,56.70000,56.70000,55.50000,55.50000,95000
11/08/2007,0000,55.00000,55.00000,51.70000,52.10000,347000
11/09/2007,0000,52.50000,52.60000,50.00000,50.80000,257000
11/12/2007,0000,50.00000,50.00000,48.00000,48.00000,309000
11/13/2007,0000,48.00000,48.70000,47.25000,47.60000,210000
11/14/2007,0000,49.20000,49.80000,48.60000,48.75000,298000
11/15/2007,0000,48.10000,48.90000,48.10000,48.25000,82000
11/16/2007,0000,47.70000,48.80000,47.70000,48.25000,133000
11/19/2007,0000,48.50000,49.75000,48.50000,49.00000,193000
11/20/2007,0000,48.30000,49.00000,48.20000,49.00000,111000
11/21/2007,0000,49.95000,52.40000,49.40000,52.40000,458000
11/22/2007,0000,52.90000,53.30000,50.90000,51.30000,446000
11/23/2007,0000,51.20000,51.40000,49.80000,49.80000,207000
11/26/2007,0000,50.10000,50.10000,49.50000,49.95000,92000
11/27/2007,0000,49.00000,49.45000,48.00000,49.00000,91000
11/28/2007,0000,49.75000,49.75000,49.10000,49.10000,69000
11/29/2007,0000,49.50000,50.60000,49.50000,49.50000,158000
11/30/2007,0000,50.00000,50.60000,50.00000,50.20000,86000
12/03/2007,0000,50.20000,50.40000,50.00000,50.00000,140000
12/04/2007,0000,50.00000,50.60000,50.00000,50.30000,102000
12/05/2007,0000,50.60000,51.50000,50.30000,51.10000,300000
12/06/2007,0000,51.50000,51.50000,50.00000,50.20000,267000
12/07/2007,0000,50.80000,50.80000,49.80000,50.00000,119000
12/10/2007,0000,50.00000,50.30000,49.50000,50.00000,107000
12/11/2007,0000,49.00000,50.00000,49.00000,49.80000,89000
12/12/2007,0000,49.20000,49.30000,48.55000,49.05000,56000
12/13/2007,0000,49.10000,49.45000,47.60000,48.00000,123000
12/14/2007,0000,47.50000,47.50000,44.70000,45.20000,290000
12/17/2007,0000,45.20000,45.20000,42.20000,42.20000,287000
12/18/2007,0000,40.30000,42.15000,39.30000,40.40000,453000
12/19/2007,0000,40.90000,43.20000,40.70000,42.90000,429000
12/20/2007,0000,44.40000,44.40000,43.30000,43.50000,720000
12/21/2007,0000,43.50000,43.90000,42.60000,43.50000,188000
12/24/2007,0000,43.60000,44.60000,43.60000,44.10000,201000
12/25/2007,0000,44.30000,44.70000,44.05000,44.10000,182000
12/26/2007,0000,44.15000,44.15000,42.90000,43.85000,290000
12/27/2007,0000,43.80000,44.80000,43.80000,44.50000,440000
12/28/2007,0000,44.50000,45.30000,43.75000,45.30000,481000
12/31/2007,0000,45.90000,45.90000,44.95000,45.85000,165000
01/02/2008,0000,45.85000,46.20000,45.10000,45.10000,215000
01/03/2008,0000,44.00000,44.80000,44.00000,44.50000,167000
01/04/2008,0000,44.20000,44.85000,44.10000,44.70000,155000
01/07/2008,0000,43.50000,43.95000,42.50000,42.70000,228000
01/08/2008,0000,42.70000,43.85000,42.70000,42.85000,138000
01/09/2008,0000,42.85000,43.05000,42.20000,43.05000,94000
01/10/2008,0000,43.50000,43.75000,43.00000,43.05000,130000
01/11/2008,0000,43.20000,43.65000,42.90000,43.15000,278000
01/14/2008,0000,43.50000,43.70000,42.80000,43.25000,360000
01/15/2008,0000,43.30000,44.90000,43.30000,44.45000,351000
01/16/2008,0000,43.95000,43.95000,42.80000,43.75000,241000
01/17/2008,0000,44.75000,45.10000,44.10000,44.70000,986000
01/18/2008,0000,43.90000,44.65000,43.90000,44.30000,234000
01/21/2008,0000,44.70000,44.70000,43.90000,44.00000,232000
01/22/2008,0000,42.45000,43.50000,41.00000,41.30000,651000
01/23/2008,0000,42.40000,42.80000,41.40000,41.50000,651000
01/24/2008,0000,43.00000,43.00000,41.10000,41.55000,468000
01/25/2008,0000,41.70000,43.20000,41.70000,43.20000,646000
01/28/2008,0000,43.70000,44.25000,43.00000,43.40000,1799000
01/29/2008,0000,44.10000,44.10000,42.50000,42.60000,621000
01/30/2008,0000,42.60000,43.50000,42.05000,42.10000,413000
01/31/2008,0000,42.10000,42.10000,40.60000,41.10000,636000
02/01/2008,0000,41.20000,41.80000,41.20000,41.30000,324000
02/12/2008,0000,40.50000,41.00000,40.10000,40.10000,217000
02/13/2008,0000,40.00000,40.55000,40.00000,40.50000,260000
02/14/2008,0000,41.00000,41.60000,41.00000,41.50000,242000
02/15/2008,0000,41.30000,41.40000,40.80000,41.15000,181000
02/18/2008,0000,41.40000,42.05000,41.30000,42.00000,273000
02/19/2008,0000,42.50000,42.60000,41.80000,42.60000,420000
02/20/2008,0000,42.60000,42.60000,41.90000,41.90000,196000
02/21/2008,0000,42.00000,42.40000,41.80000,42.30000,563000
02/22/2008,0000,42.50000,42.50000,41.80000,42.00000,278000
02/25/2008,0000,42.50000,43.75000,42.30000,43.20000,638000
02/26/2008,0000,43.90000,43.90000,42.30000,42.30000,401000
02/27/2008,0000,42.60000,43.50000,42.50000,43.50000,676000
02/29/2008,0000,43.50000,45.40000,43.20000,44.75000,972000
03/03/2008,0000,44.05000,44.25000,43.50000,43.75000,334000
03/04/2008,0000,43.80000,44.75000,43.70000,44.10000,454000
03/05/2008,0000,44.25000,44.95000,43.50000,44.60000,480000
03/06/2008,0000,45.00000,47.20000,44.60000,47.20000,1102000
03/07/2008,0000,46.65000,47.90000,46.00000,47.20000,1052000
03/10/2008,0000,47.50000,47.80000,46.05000,46.15000,774000
03/11/2008,0000,45.50000,46.05000,45.50000,45.70000,386000
03/12/2008,0000,46.65000,46.65000,45.30000,45.60000,458000
03/13/2008,0000,45.30000,45.90000,44.60000,45.00000,427000
03/14/2008,0000,45.10000,45.40000,44.55000,45.30000,296000
03/18/2008,0000,44.20000,44.45000,43.80000,44.35000,267000
03/19/2008,0000,45.90000,46.85000,45.20000,45.80000,1012000
03/20/2008,0000,45.40000,46.50000,45.20000,46.00000,400000
03/21/2008,0000,46.00000,47.00000,46.00000,46.70000,992000
03/25/2008,0000,47.60000,48.10000,47.30000,47.90000,612000
03/26/2008,0000,48.50000,48.50000,47.80000,47.90000,637000
03/27/2008,0000,47.90000,47.90000,47.25000,47.50000,400000
03/28/2008,0000,47.50000,48.30000,47.50000,47.85000,246000
03/31/2008,0000,48.40000,48.50000,48.00000,48.20000,315000
04/01/2008,0000,48.50000,49.40000,48.50000,48.60000,573000
04/02/2008,0000,49.40000,49.70000,49.00000,49.30000,451000
04/03/2008,0000,49.35000,49.55000,48.55000,48.70000,346000
04/07/2008,0000,49.00000,49.00000,48.50000,48.80000,351000
04/08/2008,0000,49.00000,49.00000,48.50000,48.60000,196000
04/09/2008,0000,48.30000,48.55000,48.10000,48.25000,287000
04/10/2008,0000,48.20000,48.80000,48.10000,48.60000,268000
04/11/2008,0000,48.80000,51.30000,48.70000,50.60000,1192000
04/14/2008,0000,50.60000,50.60000,49.60000,49.75000,420000
04/15/2008,0000,49.75000,50.30000,49.40000,49.50000,363000
04/16/2008,0000,49.90000,49.90000,49.50000,49.70000,345000
04/17/2008,0000,50.00000,50.50000,49.80000,49.80000,337000
04/18/2008,0000,50.00000,50.10000,49.45000,49.50000,285000
04/21/2008,0000,49.70000,50.10000,49.70000,49.75000,342000
04/22/2008,0000,50.00000,50.00000,49.75000,49.85000,198000
04/23/2008,0000,49.85000,51.40000,49.70000,50.70000,822000
04/24/2008,0000,50.70000,51.00000,50.10000,50.30000,328000
04/25/2008,0000,50.50000,50.50000,49.80000,49.80000,253000
04/28/2008,0000,49.80000,50.40000,49.80000,49.85000,183000
04/29/2008,0000,49.80000,49.90000,49.70000,49.70000,239000
04/30/2008,0000,49.60000,49.70000,49.50000,49.50000,253000
05/02/2008,0000,49.50000,49.80000,49.50000,49.50000,211000
05/05/2008,0000,49.50000,49.60000,48.55000,49.10000,274000
05/06/2008,0000,48.90000,49.70000,48.70000,49.50000,201000
05/07/2008,0000,49.70000,49.80000,49.30000,49.70000,302000
05/08/2008,0000,49.65000,49.85000,49.05000,49.20000,196000
05/09/2008,0000,49.10000,49.10000,48.80000,48.80000,192000
05/12/2008,0000,48.60000,48.60000,48.00000,48.15000,224000
05/13/2008,0000,48.20000,48.50000,48.05000,48.20000,137000
05/14/2008,0000,48.20000,48.75000,48.20000,48.50000,115000
05/15/2008,0000,48.80000,48.90000,48.50000,48.80000,198000
05/16/2008,0000,49.10000,50.20000,48.85000,49.65000,442000
05/19/2008,0000,50.50000,50.50000,49.50000,49.95000,212000
05/20/2008,0000,50.00000,50.10000,49.30000,49.35000,236000
05/21/2008,0000,49.40000,49.75000,49.00000,49.35000,116000
05/22/2008,0000,49.00000,49.25000,48.65000,49.00000,132000
05/23/2008,0000,49.00000,49.30000,48.55000,48.60000,156000
05/26/2008,0000,48.60000,48.80000,48.20000,48.20000,199000
05/27/2008,0000,48.20000,48.50000,48.10000,48.20000,216000
05/28/2008,0000,48.50000,48.50000,48.20000,48.20000,179000
05/29/2008,0000,48.20000,48.45000,48.20000,48.35000,179000
05/30/2008,0000,48.50000,48.60000,47.50000,48.10000,267000
06/02/2008,0000,48.10000,48.45000,48.10000,48.45000,70000
06/03/2008,0000,48.45000,48.55000,48.10000,48.10000,74000
06/04/2008,0000,48.20000,48.30000,47.80000,48.20000,75000
06/05/2008,0000,48.00000,48.00000,47.50000,47.80000,236000
06/06/2008,0000,47.90000,48.00000,47.85000,48.00000,84000
06/10/2008,0000,47.70000,47.70000,46.30000,46.40000,213000
06/11/2008,0000,46.40000,46.90000,45.80000,45.80000,181000
06/12/2008,0000,45.70000,45.70000,43.50000,43.50000,315000
06/13/2008,0000,43.55000,44.60000,43.55000,44.55000,147000
06/16/2008,0000,44.80000,45.00000,44.00000,44.05000,163000
06/17/2008,0000,44.30000,44.50000,44.00000,44.45000,53000
06/18/2008,0000,44.45000,44.90000,44.40000,44.70000,75000
06/19/2008,0000,44.70000,44.70000,44.00000,44.10000,120000
06/20/2008,0000,44.00000,44.10000,43.60000,43.60000,143000
06/23/2008,0000,43.20000,43.60000,42.10000,42.75000,104000
06/24/2008,0000,42.75000,43.10000,42.70000,42.70000,94000
06/25/2008,0000,42.70000,43.00000,42.50000,43.00000,96000
06/26/2008,0000,43.20000,43.80000,43.00000,43.05000,101000
06/27/2008,0000,42.40000,42.40000,41.50000,41.75000,148000
06/30/2008,0000,41.30000,41.75000,39.65000,39.80000,246000
07/01/2008,0000,39.80000,40.30000,39.40000,39.40000,102000
07/02/2008,0000,38.50000,40.00000,38.50000,39.50000,130000
07/03/2008,0000,39.50000,40.70000,38.80000,40.60000,180000
07/04/2008,0000,40.60000,40.70000,39.80000,40.40000,95000
07/07/2008,0000,40.60000,40.60000,40.00000,40.35000,44000
07/08/2008,0000,40.35000,40.50000,39.85000,40.00000,93000
07/09/2008,0000,40.20000,40.20000,39.60000,39.70000,130000
07/10/2008,0000,39.20000,39.50000,38.50000,38.80000,83000
07/11/2008,0000,38.80000,39.15000,38.30000,39.00000,150000
07/14/2008,0000,39.00000,39.20000,38.50000,38.75000,155000
07/15/2008,0000,39.00000,39.00000,37.20000,37.20000,163000
07/16/2008,0000,36.10000,36.90000,35.90000,36.00000,173000
07/17/2008,0000,36.30000,37.00000,36.30000,36.80000,201000
07/18/2008,0000,36.90000,37.30000,36.00000,36.00000,144000
07/21/2008,0000,35.95000,37.00000,35.95000,36.80000,106000
07/22/2008,0000,36.80000,36.80000,36.20000,36.20000,142000
07/23/2008,0000,36.50000,38.00000,36.50000,37.60000,337000
07/24/2008,0000,38.00000,38.50000,37.65000,38.30000,251000
07/25/2008,0000,37.95000,38.00000,37.50000,37.80000,111000
07/29/2008,0000,37.80000,38.30000,37.60000,38.00000,230000
07/30/2008,0000,38.70000,38.70000,38.00000,38.00000,177000
07/31/2008,0000,38.50000,38.70000,37.95000,38.05000,220000
08/01/2008,0000,37.70000,38.05000,37.70000,37.95000,103000
08/04/2008,0000,37.50000,38.15000,37.50000,38.15000,82000
08/05/2008,0000,38.15000,38.30000,37.60000,37.60000,110000
08/06/2008,0000,38.10000,38.70000,37.95000,38.15000,127000
08/07/2008,0000,38.70000,38.75000,38.30000,38.40000,180000
08/08/2008,0000,38.45000,39.50000,38.25000,39.30000,323000
08/11/2008,0000,40.00000,41.90000,40.00000,41.60000,216000
08/12/2008,0000,42.10000,43.50000,41.80000,43.00000,603000
08/13/2008,0000,43.00000,43.35000,42.10000,43.30000,541000
08/14/2008,0000,43.00000,44.10000,43.00000,44.00000,1214000
08/15/2008,0000,38.00000,38.00000,35.50000,35.85000,709000
08/18/2008,0000,35.60000,35.70000,34.05000,34.05000,217000
08/19/2008,0000,32.30000,33.90000,32.30000,33.20000,179000
08/20/2008,0000,33.00000,34.00000,33.00000,33.30000,78000
08/21/2008,0000,33.50000,33.90000,32.35000,32.70000,166000
08/22/2008,0000,33.00000,33.00000,32.00000,32.00000,147000
08/25/2008,0000,32.80000,32.80000,32.00000,32.30000,84000
08/26/2008,0000,32.30000,32.90000,32.10000,32.20000,80000
08/27/2008,0000,32.20000,32.80000,32.20000,32.30000,87000
08/28/2008,0000,32.30000,33.15000,32.25000,32.25000,96000
08/29/2008,0000,32.70000,32.75000,32.35000,32.35000,99000
09/01/2008,0000,31.50000,31.70000,30.30000,30.40000,131000
09/02/2008,0000,30.00000,30.50000,28.75000,28.75000,191000
09/03/2008,0000,28.75000,29.20000,26.75000,26.75000,291000
09/04/2008,0000,26.50000,26.50000,24.90000,24.95000,415000
09/05/2008,0000,24.50000,24.50000,23.25000,23.40000,305000
09/08/2008,0000,24.15000,25.00000,23.90000,24.85000,213000
09/09/2008,0000,25.00000,25.00000,23.15000,23.15000,233000
09/10/2008,0000,23.00000,23.90000,23.00000,23.15000,226000
09/11/2008,0000,23.75000,23.75000,22.60000,22.70000,203000
09/12/2008,0000,23.05000,23.50000,22.50000,22.85000,178000
09/15/2008,0000,22.85000,22.85000,21.40000,21.40000,237000
09/16/2008,0000,20.05000,20.45000,19.95000,19.95000,493000
09/17/2008,0000,19.95000,20.65000,19.00000,19.00000,340000
09/18/2008,0000,17.80000,19.00000,17.70000,19.00000,463000
09/19/2008,0000,19.50000,20.30000,19.50000,20.30000,293000
09/22/2008,0000,21.40000,21.70000,20.80000,21.70000,240000
09/23/2008,0000,21.70000,22.80000,21.60000,22.75000,293000
09/24/2008,0000,22.80000,23.10000,22.50000,22.75000,148000
09/25/2008,0000,22.90000,23.30000,22.20000,22.50000,186000
09/26/2008,0000,22.80000,23.40000,21.80000,21.80000,161000
09/30/2008,0000,20.30000,21.80000,20.30000,21.80000,154000
10/01/2008,0000,22.00000,22.45000,21.90000,22.20000,77000
10/02/2008,0000,22.50000,22.60000,22.00000,22.00000,63000
10/03/2008,0000,22.00000,22.20000,21.10000,22.20000,69000
10/06/2008,0000,21.90000,21.90000,21.00000,21.00000,73000
10/07/2008,0000,21.00000,21.25000,20.40000,20.70000,92000
10/08/2008,0000,20.50000,20.50000,19.85000,19.85000,147000
10/09/2008,0000,19.85000,20.10000,19.80000,19.80000,98000
10/13/2008,0000,19.15000,19.40000,19.15000,19.15000,105000
10/14/2008,0000,20.45000,20.45000,20.20000,20.45000,188000
10/15/2008,0000,20.00000,20.00000,19.75000,19.90000,84000
10/16/2008,0000,19.25000,19.40000,19.25000,19.40000,99000
10/17/2008,0000,19.40000,19.40000,18.80000,18.90000,96000
10/20/2008,0000,18.30000,19.20000,18.25000,19.20000,64000
10/21/2008,0000,19.50000,19.70000,19.00000,19.10000,73000
10/22/2008,0000,18.50000,19.25000,18.50000,18.55000,55000
10/23/2008,0000,18.00000,18.20000,17.95000,17.95000,146000
10/24/2008,0000,17.80000,17.80000,17.35000,17.35000,194000
10/27/2008,0000,16.55000,16.85000,16.25000,16.80000,170000
10/28/2008,0000,16.25000,17.00000,15.85000,17.00000,130000
10/29/2008,0000,17.80000,17.95000,17.00000,17.15000,121000
10/30/2008,0000,17.50000,18.35000,17.45000,18.30000,216000
10/31/2008,0000,18.20000,18.80000,18.00000,18.70000,158000
11/03/2008,0000,18.00000,19.00000,18.00000,18.55000,195000
11/04/2008,0000,18.55000,18.55000,18.00000,18.20000,54000
11/05/2008,0000,18.50000,18.50000,18.20000,18.20000,98000
11/06/2008,0000,17.95000,17.95000,17.20000,17.50000,40000
11/07/2008,0000,16.55000,18.00000,16.55000,17.50000,64000
11/10/2008,0000,17.45000,17.45000,17.00000,17.35000,46000
11/11/2008,0000,17.30000,17.40000,16.20000,17.40000,133000
11/12/2008,0000,16.95000,17.00000,16.55000,16.70000,44000
11/13/2008,0000,16.50000,16.70000,15.90000,16.70000,80000
11/14/2008,0000,17.35000,17.35000,16.20000,16.50000,38000
11/17/2008,0000,16.50000,16.90000,16.45000,16.70000,121000
11/18/2008,0000,16.90000,16.90000,16.20000,16.45000,158000
11/19/2008,0000,16.80000,17.00000,16.40000,17.00000,194000
11/20/2008,0000,16.80000,16.80000,16.10000,16.15000,132000
11/21/2008,0000,15.05000,17.25000,15.05000,17.25000,327000
11/24/2008,0000,16.90000,16.90000,16.35000,16.45000,197000
11/25/2008,0000,16.90000,16.90000,16.55000,16.85000,165000
11/26/2008,0000,16.60000,16.85000,16.60000,16.65000,79000
11/27/2008,0000,17.00000,17.80000,16.90000,17.75000,348000
11/28/2008,0000,17.60000,17.70000,17.20000,17.30000,211000
12/01/2008,0000,17.35000,18.10000,17.35000,17.80000,182000
12/02/2008,0000,17.20000,17.40000,16.90000,17.05000,138000
12/03/2008,0000,17.40000,17.40000,16.95000,16.95000,79000
12/04/2008,0000,17.10000,17.10000,16.30000,16.50000,104000
12/05/2008,0000,16.50000,16.50000,16.20000,16.40000,67000
12/08/2008,0000,16.60000,17.25000,16.55000,17.20000,171000
12/09/2008,0000,17.35000,17.35000,17.00000,17.00000,56000
12/10/2008,0000,17.00000,17.70000,16.90000,17.70000,417000
12/11/2008,0000,17.90000,17.90000,17.50000,17.80000,560000
12/12/2008,0000,18.00000,18.60000,17.30000,17.75000,558000
12/15/2008,0000,18.05000,18.50000,17.90000,17.90000,191000
12/16/2008,0000,17.80000,17.90000,17.50000,17.55000,98000
12/17/2008,0000,17.80000,17.95000,17.55000,17.55000,147000
12/18/2008,0000,17.55000,17.90000,17.30000,17.35000,55000
12/19/2008,0000,17.60000,17.60000,17.45000,17.60000,75000
12/22/2008,0000,17.90000,17.90000,16.80000,17.20000,141000
12/23/2008,0000,16.80000,16.85000,16.35000,16.35000,110000
12/24/2008,0000,15.70000,16.55000,15.70000,16.35000,73000
12/25/2008,0000,16.30000,16.60000,16.30000,16.50000,54000
12/26/2008,0000,16.45000,16.70000,16.45000,16.55000,55000
12/29/2008,0000,16.50000,16.65000,16.50000,16.50000,96000
12/30/2008,0000,16.55000,17.30000,16.55000,17.15000,163000
12/31/2008,0000,17.30000,17.50000,17.20000,17.20000,70000
01/05/2009,0000,17.60000,17.70000,17.50000,17.60000,112000
01/06/2009,0000,17.60000,17.80000,17.45000,17.75000,109000
01/07/2009,0000,17.80000,18.00000,17.70000,17.75000,125000
01/08/2009,0000,17.60000,17.75000,17.35000,17.45000,242000
01/09/2009,0000,17.25000,17.50000,17.25000,17.35000,106000
01/12/2009,0000,17.50000,17.90000,17.50000,17.70000,98000
01/13/2009,0000,17.70000,17.90000,17.35000,17.50000,109000
01/14/2009,0000,17.50000,17.70000,17.30000,17.30000,59000
01/15/2009,0000,17.10000,17.10000,17.00000,17.00000,80000
01/16/2009,0000,17.10000,17.10000,16.60000,16.85000,120000
01/19/2009,0000,17.35000,17.40000,16.90000,16.90000,151000
01/20/2009,0000,16.90000,16.90000,16.55000,16.55000,184000
01/21/2009,0000,16.50000,16.80000,16.30000,16.70000,108000
02/02/2009,0000,16.85000,17.00000,16.80000,16.95000,79000
02/03/2009,0000,17.00000,17.05000,16.65000,17.05000,233000
02/04/2009,0000,17.10000,17.40000,16.95000,17.30000,186000
02/05/2009,0000,17.30000,17.30000,17.00000,17.00000,59000
02/06/2009,0000,17.30000,17.30000,17.10000,17.10000,44000
02/09/2009,0000,17.30000,17.30000,17.15000,17.30000,76000
02/10/2009,0000,17.30000,17.40000,17.25000,17.35000,89000
02/11/2009,0000,17.25000,17.70000,17.10000,17.70000,243000
02/12/2009,0000,18.00000,18.35000,17.80000,18.00000,353000
02/13/2009,0000,18.00000,18.15000,17.85000,17.95000,211000
02/16/2009,0000,17.95000,18.15000,17.80000,18.10000,148000
02/17/2009,0000,18.15000,18.15000,17.60000,17.85000,106000
02/18/2009,0000,17.50000,17.70000,17.40000,17.50000,124000
02/19/2009,0000,17.60000,17.60000,17.45000,17.45000,81000
02/20/2009,0000,17.45000,17.50000,17.30000,17.30000,32000
02/23/2009,0000,17.10000,17.50000,17.05000,17.40000,43000
02/24/2009,0000,17.10000,17.40000,17.10000,17.15000,36000
02/25/2009,0000,17.20000,17.65000,17.20000,17.25000,91000
02/26/2009,0000,17.50000,18.25000,17.50000,17.80000,444000
02/27/2009,0000,18.20000,18.20000,17.60000,18.00000,264000
03/02/2009,0000,18.00000,18.00000,17.60000,17.60000,145000
03/03/2009,0000,17.40000,17.60000,17.20000,17.60000,77000
03/04/2009,0000,17.60000,17.95000,17.60000,17.95000,171000
03/05/2009,0000,18.10000,18.40000,18.00000,18.05000,283000
03/06/2009,0000,17.90000,18.15000,17.90000,18.15000,141000
03/09/2009,0000,18.30000,18.50000,18.10000,18.30000,266000
03/10/2009,0000,18.30000,19.20000,18.30000,19.00000,528000
03/11/2009,0000,19.30000,19.30000,18.80000,18.85000,246000
03/12/2009,0000,18.90000,19.20000,18.60000,18.85000,235000
03/13/2009,0000,19.10000,19.30000,18.90000,19.00000,363000
03/16/2009,0000,19.10000,19.75000,19.10000,19.50000,323000
03/17/2009,0000,19.45000,19.45000,19.05000,19.20000,198000
03/18/2009,0000,19.20000,19.45000,19.15000,19.15000,255000
03/19/2009,0000,19.20000,19.50000,19.00000,19.00000,265000
03/20/2009,0000,19.00000,19.10000,18.80000,18.90000,133000
03/23/2009,0000,18.90000,19.20000,18.80000,19.20000,116000
03/24/2009,0000,19.35000,20.25000,19.35000,20.00000,468000
03/25/2009,0000,19.60000,21.00000,19.50000,21.00000,921000
03/26/2009,0000,22.00000,22.40000,21.05000,21.15000,781000
03/27/2009,0000,20.80000,21.45000,20.80000,21.15000,549000
03/30/2009,0000,21.00000,21.00000,19.85000,19.90000,505000
03/31/2009,0000,19.80000,20.50000,19.80000,20.00000,306000
04/01/2009,0000,20.00000,20.45000,20.00000,20.30000,143000
04/02/2009,0000,20.60000,20.90000,20.40000,20.55000,272000
04/03/2009,0000,20.85000,20.85000,20.50000,20.50000,287000
04/06/2009,0000,20.50000,21.20000,20.50000,20.75000,342000
04/07/2009,0000,20.75000,20.95000,20.70000,20.90000,177000
04/08/2009,0000,20.70000,20.80000,20.45000,20.45000,222000
04/09/2009,0000,20.25000,21.00000,20.25000,21.00000,412000
04/10/2009,0000,21.55000,21.60000,20.80000,21.10000,273000
04/13/2009,0000,21.25000,21.25000,20.85000,21.00000,325000
04/14/2009,0000,21.00000,21.65000,21.00000,21.40000,248000
04/15/2009,0000,21.40000,21.40000,21.05000,21.10000,225000
04/16/2009,0000,21.40000,21.60000,21.35000,21.60000,398000
04/17/2009,0000,21.80000,22.60000,20.30000,20.40000,1010000
04/20/2009,0000,20.40000,20.70000,19.20000,19.80000,498000
04/21/2009,0000,19.30000,20.25000,19.30000,20.25000,426000
04/22/2009,0000,20.50000,20.50000,20.25000,20.40000,281000
04/23/2009,0000,20.50000,20.90000,20.30000,20.55000,230000
04/24/2009,0000,20.90000,21.50000,20.90000,21.00000,520000
04/27/2009,0000,21.60000,21.85000,20.50000,20.60000,535000
04/28/2009,0000,20.00000,20.60000,19.60000,20.00000,420000
04/29/2009,0000,20.00000,20.20000,19.40000,20.10000,202000
04/30/2009,0000,20.50000,21.45000,20.50000,21.35000,411000
05/04/2009,0000,21.70000,22.30000,21.70000,22.00000,405000
05/05/2009,0000,22.30000,22.50000,21.50000,21.55000,440000
05/06/2009,0000,21.30000,22.40000,21.30000,21.75000,484000
05/07/2009,0000,21.95000,22.50000,21.65000,22.40000,515000
05/08/2009,0000,22.50000,23.95000,22.00000,23.95000,907000
05/11/2009,0000,24.30000,25.30000,24.00000,24.80000,1104000
05/12/2009,0000,24.40000,24.50000,23.50000,24.40000,624000
05/13/2009,0000,24.45000,25.20000,24.30000,25.20000,895000
05/14/2009,0000,25.15000,26.50000,24.90000,26.40000,895000
05/15/2009,0000,26.80000,27.00000,25.75000,26.30000,490000
05/18/2009,0000,26.30000,26.30000,25.40000,25.75000,361000
05/19/2009,0000,26.00000,26.80000,26.00000,26.35000,600000
05/20/2009,0000,26.45000,26.50000,25.80000,26.30000,380000
05/21/2009,0000,26.10000,26.70000,26.10000,26.10000,359000
05/22/2009,0000,25.80000,27.20000,25.80000,26.45000,1543000
05/25/2009,0000,26.50000,26.50000,25.80000,25.80000,625000
05/26/2009,0000,25.80000,26.05000,25.20000,25.50000,513000
05/27/2009,0000,25.80000,26.30000,25.70000,25.80000,287000
06/01/2009,0000,25.95000,26.20000,25.70000,25.75000,201000
06/02/2009,0000,26.00000,26.05000,25.05000,25.20000,313000
06/03/2009,0000,25.20000,25.20000,24.65000,25.00000,211000
06/04/2009,0000,24.90000,25.00000,24.50000,24.80000,151000
06/05/2009,0000,24.50000,24.80000,24.50000,24.60000,156000
06/08/2009,0000,25.20000,25.20000,24.10000,24.15000,135000
06/09/2009,0000,24.00000,24.00000,23.10000,23.35000,172000
06/10/2009,0000,23.30000,23.45000,22.70000,22.90000,316000
06/11/2009,0000,22.80000,23.20000,22.55000,23.00000,278000
06/12/2009,0000,22.80000,23.60000,22.80000,23.10000,150000
06/15/2009,0000,23.10000,23.10000,22.20000,22.20000,148000
06/16/2009,0000,22.00000,22.50000,22.00000,22.30000,55000
06/17/2009,0000,22.30000,22.80000,22.25000,22.25000,80000
06/18/2009,0000,22.20000,22.40000,21.85000,22.00000,172000
06/19/2009,0000,22.40000,22.40000,22.00000,22.30000,97000
06/22/2009,0000,22.35000,22.60000,22.10000,22.60000,37000
06/23/2009,0000,22.50000,22.50000,22.15000,22.20000,48000
06/24/2009,0000,22.20000,22.80000,22.10000,22.30000,141000
06/25/2009,0000,22.60000,22.90000,22.40000,22.80000,66000
06/26/2009,0000,22.80000,23.10000,22.60000,22.90000,34000
06/29/2009,0000,22.90000,23.20000,22.90000,22.95000,57000
06/30/2009,0000,23.15000,23.15000,22.80000,22.80000,51000
07/01/2009,0000,22.80000,23.15000,22.80000,23.15000,44000
07/02/2009,0000,22.90000,23.20000,22.80000,23.05000,97000
07/03/2009,0000,23.00000,23.20000,22.90000,23.15000,41000
07/06/2009,0000,23.30000,23.30000,22.80000,22.90000,97000
07/07/2009,0000,22.95000,23.50000,22.90000,23.50000,254000
07/08/2009,0000,22.80000,23.20000,22.80000,23.20000,151000
07/09/2009,0000,23.20000,23.90000,23.20000,23.70000,146000
07/10/2009,0000,23.70000,24.00000,23.50000,23.70000,157000
07/13/2009,0000,23.90000,23.90000,22.80000,23.00000,114000
07/14/2009,0000,23.10000,23.25000,22.90000,23.10000,96000
07/15/2009,0000,23.20000,23.45000,23.15000,23.25000,63000
07/16/2009,0000,23.45000,23.45000,23.20000,23.25000,211000
07/17/2009,0000,23.40000,24.10000,23.40000,23.85000,462000
07/20/2009,0000,23.90000,24.15000,23.70000,24.10000,154000
07/21/2009,0000,24.20000,24.80000,24.00000,24.70000,264000
07/22/2009,0000,24.60000,25.00000,24.35000,24.40000,184000
07/23/2009,0000,24.30000,24.50000,24.15000,24.40000,122000
07/24/2009,0000,24.80000,25.30000,24.70000,24.70000,292000
07/27/2009,0000,25.00000,25.20000,24.80000,24.80000,138000
07/28/2009,0000,25.00000,25.30000,25.00000,25.10000,219000
07/29/2009,0000,25.10000,26.00000,25.05000,25.75000,353000
07/30/2009,0000,25.75000,25.80000,25.20000,25.55000,307000
07/31/2009,0000,25.80000,26.40000,25.65000,25.95000,290000
08/03/2009,0000,26.40000,26.40000,25.90000,26.20000,335000
08/04/2009,0000,26.40000,26.40000,25.00000,25.40000,340000
08/05/2009,0000,25.30000,25.30000,24.65000,24.85000,207000
08/06/2009,0000,24.85000,24.85000,24.30000,24.75000,127000
08/10/2009,0000,24.65000,24.70000,24.40000,24.65000,111000
08/11/2009,0000,25.00000,25.00000,24.60000,24.70000,84000
08/12/2009,0000,24.70000,24.85000,24.60000,24.80000,94000
08/13/2009,0000,24.80000,25.40000,24.80000,25.40000,138000
08/14/2009,0000,25.45000,26.00000,25.45000,25.85000,200000
08/17/2009,0000,26.20000,26.80000,25.95000,26.50000,506000
08/18/2009,0000,26.35000,26.35000,25.45000,25.45000,321000
08/19/2009,0000,25.70000,26.00000,25.50000,25.65000,208000
08/20/2009,0000,25.65000,25.90000,25.40000,25.90000,142000
08/21/2009,0000,26.10000,26.25000,25.40000,25.45000,188000
08/24/2009,0000,25.75000,26.10000,25.75000,25.90000,286000
08/25/2009,0000,26.25000,26.25000,25.90000,26.15000,391000
08/26/2009,0000,26.15000,26.15000,25.30000,25.70000,331000
08/27/2009,0000,25.20000,26.00000,25.20000,25.75000,174000
08/28/2009,0000,25.80000,26.00000,25.80000,25.90000,600000
08/31/2009,0000,22.50000,22.50000,21.80000,22.00000,464000
09/01/2009,0000,22.00000,22.35000,21.85000,22.10000,172000
09/02/2009,0000,22.10000,22.25000,22.05000,22.05000,96000
09/03/2009,0000,22.30000,22.40000,22.10000,22.35000,113000
09/04/2009,0000,22.50000,22.80000,22.45000,22.65000,167000
09/07/2009,0000,22.65000,22.70000,22.60000,22.60000,106000
09/08/2009,0000,22.60000,23.10000,22.60000,22.85000,282000
09/09/2009,0000,22.90000,23.00000,22.60000,22.60000,90000
09/10/2009,0000,22.70000,22.80000,22.30000,22.35000,113000
09/11/2009,0000,22.40000,22.60000,22.35000,22.40000,73000
09/14/2009,0000,22.50000,23.95000,22.35000,23.95000,1014000
09/15/2009,0000,23.90000,23.95000,23.20000,23.60000,416000
09/16/2009,0000,23.70000,23.90000,23.40000,23.50000,146000
09/17/2009,0000,23.70000,23.80000,23.35000,23.35000,150000
09/18/2009,0000,23.50000,23.80000,23.30000,23.80000,166000
09/21/2009,0000,23.50000,23.80000,23.50000,23.75000,223000
09/22/2009,0000,23.90000,25.40000,23.90000,24.30000,720000
09/23/2009,0000,24.30000,24.55000,23.60000,23.60000,262000
09/24/2009,0000,23.30000,23.60000,23.30000,23.50000,96000
09/25/2009,0000,23.50000,23.80000,23.35000,23.70000,74000
09/28/2009,0000,23.70000,23.70000,23.15000,23.30000,143000
09/29/2009,0000,23.40000,23.65000,23.40000,23.50000,81000
09/30/2009,0000,23.30000,23.60000,23.30000,23.60000,58000
10/01/2009,0000,24.00000,24.00000,23.30000,23.60000,188000
10/02/2009,0000,23.40000,23.50000,23.20000,23.40000,124000
10/05/2009,0000,23.30000,23.70000,23.30000,23.60000,38000
10/06/2009,0000,23.75000,24.60000,23.75000,24.30000,340000
10/07/2009,0000,24.70000,24.80000,24.20000,24.45000,227000
10/08/2009,0000,24.80000,24.80000,24.45000,24.65000,303000
10/09/2009,0000,24.80000,24.80000,24.05000,24.45000,110000
10/12/2009,0000,24.45000,24.55000,24.15000,24.55000,467000
10/13/2009,0000,24.55000,24.80000,24.50000,24.60000,171000
10/14/2009,0000,24.50000,24.65000,24.40000,24.50000,117000
10/15/2009,0000,24.60000,24.75000,24.20000,24.50000,236000
10/16/2009,0000,24.25000,24.55000,24.15000,24.20000,181000
10/19/2009,0000,24.20000,24.50000,24.15000,24.15000,297000
10/20/2009,0000,24.30000,25.20000,24.30000,24.90000,477000
10/21/2009,0000,25.00000,26.60000,25.00000,26.20000,1001000
10/22/2009,0000,26.00000,26.10000,25.30000,25.55000,433000
10/23/2009,0000,25.30000,25.55000,25.10000,25.45000,329000
10/26/2009,0000,25.10000,25.45000,25.05000,25.10000,105000
10/27/2009,0000,25.00000,25.00000,24.40000,24.75000,52000
10/28/2009,0000,24.80000,24.90000,24.35000,24.40000,134000
10/29/2009,0000,24.15000,24.15000,23.45000,23.80000,255000
10/30/2009,0000,23.85000,24.00000,23.60000,23.60000,98000
11/02/2009,0000,23.15000,23.50000,23.00000,23.45000,129000
11/03/2009,0000,23.00000,23.45000,23.00000,23.45000,33000
11/04/2009,0000,23.35000,23.55000,23.30000,23.50000,211000
11/05/2009,0000,23.50000,23.60000,23.20000,23.30000,110000
11/06/2009,0000,23.60000,23.70000,23.30000,23.30000,49000
11/09/2009,0000,23.10000,23.30000,23.10000,23.15000,142000
11/10/2009,0000,23.20000,23.50000,23.15000,23.15000,116000
11/11/2009,0000,23.15000,23.40000,23.10000,23.15000,117000
11/12/2009,0000,23.40000,23.40000,23.00000,23.05000,141000
11/13/2009,0000,23.05000,23.50000,22.80000,23.15000,184000
11/16/2009,0000,23.30000,23.60000,23.15000,23.35000,92000
11/17/2009,0000,23.60000,23.70000,23.10000,23.10000,84000
11/18/2009,0000,23.10000,23.30000,23.10000,23.15000,100000
11/19/2009,0000,23.15000,23.35000,23.15000,23.20000,80000
11/20/2009,0000,23.20000,23.20000,23.00000,23.10000,126000
11/23/2009,0000,23.15000,23.35000,23.10000,23.25000,191000
11/24/2009,0000,23.35000,23.45000,23.25000,23.25000,185000
11/25/2009,0000,23.30000,23.45000,23.30000,23.30000,89000
11/26/2009,0000,23.40000,23.60000,23.35000,23.50000,149000
11/27/2009,0000,23.40000,23.40000,23.00000,23.00000,136000
11/30/2009,0000,23.05000,23.20000,23.05000,23.20000,96000
12/01/2009,0000,23.30000,23.55000,23.15000,23.30000,84000
12/02/2009,0000,23.50000,23.55000,23.10000,23.10000,137000
12/03/2009,0000,23.10000,23.65000,23.10000,23.60000,238000
12/04/2009,0000,23.60000,23.60000,23.05000,23.20000,196000
12/07/2009,0000,23.30000,24.20000,23.30000,23.90000,302000
12/08/2009,0000,23.80000,23.85000,23.60000,23.85000,231000
12/09/2009,0000,23.85000,24.20000,23.75000,24.00000,265000
12/11/2009,0000,23.70000,24.15000,23.65000,24.15000,167000
12/14/2009,0000,24.15000,24.40000,24.10000,24.20000,163000
12/15/2009,0000,24.30000,24.70000,24.30000,24.60000,193000
12/16/2009,0000,24.80000,24.80000,24.30000,24.40000,253000
12/17/2009,0000,24.50000,24.50000,24.00000,24.00000,270000
12/18/2009,0000,23.90000,24.20000,23.90000,23.90000,99000
12/21/2009,0000,24.20000,24.20000,23.75000,23.95000,73000
12/22/2009,0000,24.00000,24.15000,24.00000,24.15000,107000
12/23/2009,0000,24.20000,24.75000,24.20000,24.60000,277000
12/25/2009,0000,24.50000,24.65000,24.35000,24.50000,232000
12/25/2009,0000,24.50000,24.65000,24.35000,24.50000,232000
12/28/2009,0000,25.10000,25.10000,24.80000,25.00000,337000
12/29/2009,1230,25.00000,26.75000,24.85000,26.75000,592424
