DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.00000,40.00000,39.62000,39.81000,50300
04/03/2007,0000,39.81000,40.00000,39.71000,39.81000,61000
04/04/2007,0000,39.81000,40.00000,39.71000,39.81000,54600
04/09/2007,0000,40.19000,40.90000,40.19000,40.86000,145600
04/10/2007,0000,40.95000,40.95000,40.38000,40.48000,67400
04/11/2007,0000,40.76000,42.67000,40.29000,41.90000,650200
04/12/2007,0000,41.81000,42.67000,41.05000,42.62000,594500
04/13/2007,0000,42.67000,42.81000,42.10000,42.57000,341700
04/16/2007,0000,43.81000,44.19000,43.52000,43.62000,357800
04/17/2007,0000,43.81000,43.81000,41.90000,41.90000,301000
04/18/2007,0000,42.57000,42.57000,41.90000,42.38000,152100
04/19/2007,0000,42.38000,43.62000,42.19000,42.57000,462800
04/20/2007,0000,42.38000,43.14000,41.90000,42.76000,202400
04/23/2007,0000,42.81000,43.14000,42.33000,42.52000,319200
04/24/2007,0000,42.52000,42.52000,42.10000,42.19000,81400
04/25/2007,0000,42.19000,42.29000,41.52000,42.10000,197100
04/26/2007,0000,42.19000,42.67000,42.10000,42.57000,154200
04/27/2007,0000,42.67000,42.67000,41.76000,41.90000,173500
04/30/2007,0000,44.19000,44.19000,41.90000,42.90000,439200
05/02/2007,0000,43.33000,45.43000,43.29000,44.14000,985600
05/03/2007,0000,44.14000,44.14000,42.86000,43.48000,429500
05/04/2007,0000,43.71000,43.71000,42.90000,43.19000,171400
05/07/2007,0000,43.29000,43.43000,43.14000,43.19000,188500
05/08/2007,0000,43.33000,43.33000,42.86000,42.95000,191700
05/09/2007,0000,43.19000,44.29000,43.19000,43.38000,273100
05/10/2007,0000,43.43000,44.57000,43.43000,44.05000,290300
05/11/2007,0000,44.38000,45.05000,43.81000,44.33000,494900
05/14/2007,0000,44.76000,44.90000,44.29000,44.38000,272100
05/15/2007,0000,44.38000,44.90000,44.29000,44.76000,301000
05/16/2007,0000,44.76000,44.86000,44.33000,44.43000,107100
05/17/2007,0000,44.81000,44.81000,44.19000,44.19000,112400
05/18/2007,0000,44.19000,44.19000,43.81000,43.81000,115700
05/21/2007,0000,43.86000,44.29000,43.86000,44.05000,91000
05/22/2007,0000,44.24000,44.29000,43.81000,43.90000,233500
05/23/2007,0000,43.90000,44.29000,43.90000,44.00000,97400
05/24/2007,0000,44.19000,44.24000,44.00000,44.24000,83500
05/25/2007,0000,44.24000,44.43000,43.90000,44.00000,156400
05/28/2007,0000,44.00000,44.24000,44.00000,44.00000,137100
05/29/2007,0000,44.05000,44.19000,43.90000,44.05000,113500
05/30/2007,0000,44.05000,44.05000,43.81000,43.86000,224900
05/31/2007,0000,43.90000,43.95000,43.71000,43.71000,183100
06/01/2007,0000,43.71000,43.90000,43.52000,43.76000,202400
06/04/2007,0000,43.81000,44.05000,43.71000,43.81000,176700
06/05/2007,0000,43.81000,43.81000,43.05000,43.62000,252800
06/06/2007,0000,43.81000,43.81000,43.33000,43.62000,92100
06/07/2007,0000,43.81000,43.81000,43.52000,43.81000,110300
06/08/2007,0000,43.71000,44.38000,43.71000,44.29000,172400
06/11/2007,0000,44.67000,45.05000,44.38000,45.05000,500300
06/12/2007,0000,45.33000,47.14000,45.33000,46.43000,461700
06/13/2007,0000,46.43000,46.48000,45.43000,45.48000,202400
06/14/2007,0000,45.62000,45.90000,45.24000,45.52000,299900
06/15/2007,0000,45.71000,45.81000,45.24000,45.57000,252800
06/20/2007,0000,45.71000,46.38000,45.71000,46.19000,252800
06/21/2007,0000,46.19000,46.43000,45.81000,46.43000,316000
06/22/2007,0000,46.48000,48.57000,46.33000,48.57000,714500
06/25/2007,0000,50.95000,53.33000,50.95000,53.14000,694200
06/26/2007,0000,53.14000,54.76000,53.05000,54.29000,653500
06/27/2007,0000,54.29000,54.29000,53.05000,53.71000,425300
06/28/2007,0000,53.33000,53.81000,52.86000,53.71000,583800
06/29/2007,0000,53.33000,53.62000,52.86000,53.52000,361000
07/02/2007,0000,53.52000,54.10000,52.95000,54.00000,237800
07/03/2007,0000,54.00000,54.19000,53.52000,53.90000,241000
07/04/2007,0000,53.90000,55.24000,53.90000,54.00000,483100
07/05/2007,0000,54.00000,54.76000,53.90000,54.00000,379200
07/06/2007,0000,54.00000,55.14000,54.00000,55.05000,457400
07/09/2007,0000,55.14000,55.90000,55.05000,55.62000,605200
07/10/2007,0000,55.62000,55.81000,54.38000,55.24000,263500
07/11/2007,0000,55.24000,55.24000,53.90000,54.10000,310600
07/12/2007,0000,55.33000,55.33000,54.10000,54.29000,308500
07/13/2007,0000,54.48000,54.57000,53.81000,53.81000,209900
07/16/2007,0000,53.90000,54.76000,53.90000,54.76000,423100
07/17/2007,0000,54.57000,54.76000,53.90000,54.00000,222800
07/18/2007,0000,54.19000,54.48000,53.81000,54.00000,157400
07/19/2007,0000,54.00000,54.29000,53.71000,53.90000,129600
07/20/2007,0000,53.90000,54.29000,53.90000,54.00000,140300
07/23/2007,0000,54.10000,54.10000,53.90000,53.90000,202400
07/24/2007,0000,53.90000,54.67000,53.90000,54.57000,283800
07/25/2007,0000,54.57000,54.76000,53.90000,54.00000,176700
07/26/2007,0000,54.10000,54.29000,53.90000,53.90000,160600
07/27/2007,0000,53.33000,53.33000,52.48000,52.48000,374900
07/30/2007,0000,52.48000,53.43000,52.38000,52.67000,344900
07/31/2007,0000,53.33000,54.29000,53.33000,53.62000,237800
08/01/2007,0000,54.29000,54.29000,52.10000,52.10000,303100
08/02/2007,0000,52.38000,53.05000,50.95000,52.10000,293500
08/03/2007,0000,52.48000,52.57000,51.52000,52.10000,188500
08/06/2007,0000,51.90000,52.00000,51.05000,51.24000,137100
08/07/2007,0000,52.38000,52.38000,51.33000,51.52000,186400
08/08/2007,0000,51.52000,52.10000,51.52000,51.62000,59900
08/09/2007,0000,51.71000,52.29000,51.71000,52.29000,65300
08/10/2007,0000,51.43000,53.33000,51.24000,51.90000,177800
08/14/2007,0000,53.33000,53.33000,52.67000,52.86000,51400
08/15/2007,0000,52.38000,52.57000,51.52000,51.52000,134900
08/16/2007,0000,51.43000,51.43000,49.62000,51.43000,208900
08/17/2007,0000,50.48000,51.33000,49.24000,49.90000,147800
08/20/2007,0000,50.67000,51.43000,50.67000,51.05000,324600
08/21/2007,0000,51.43000,51.43000,50.00000,51.33000,192800
08/22/2007,0000,51.71000,51.71000,50.95000,51.43000,168100
08/23/2007,0000,51.71000,52.29000,51.43000,52.19000,280600
08/24/2007,0000,52.19000,52.76000,52.00000,52.19000,276300
08/27/2007,0000,52.76000,52.76000,52.19000,52.48000,246400
08/28/2007,0000,52.67000,52.67000,52.19000,52.38000,402800
08/29/2007,0000,52.19000,52.38000,51.52000,52.38000,670600
08/30/2007,0000,48.50000,49.40000,48.50000,49.15000,504000
08/31/2007,0000,49.90000,52.50000,49.60000,52.50000,509100
09/03/2007,0000,55.00000,55.00000,53.00000,53.70000,498900
09/04/2007,0000,54.70000,54.80000,52.60000,52.70000,297900
09/05/2007,0000,52.70000,53.00000,50.50000,50.90000,365200
09/06/2007,0000,50.10000,51.60000,49.50000,50.60000,237700
09/07/2007,0000,51.20000,51.20000,50.30000,51.20000,124400
09/10/2007,0000,51.20000,52.80000,50.60000,52.70000,239700
09/11/2007,0000,53.00000,53.00000,52.00000,52.60000,168300
09/12/2007,0000,52.90000,52.90000,51.70000,51.70000,95900
09/13/2007,0000,51.70000,52.00000,51.40000,51.70000,135700
09/14/2007,0000,51.70000,51.70000,51.20000,51.50000,66300
09/17/2007,0000,51.50000,51.60000,51.10000,51.10000,84600
09/19/2007,0000,51.60000,51.60000,51.00000,51.00000,73400
09/20/2007,0000,51.30000,51.30000,50.60000,50.60000,119300
09/21/2007,0000,50.50000,51.00000,50.40000,50.60000,92800
09/26/2007,0000,51.00000,51.70000,50.70000,51.70000,148900
09/27/2007,0000,52.00000,52.70000,51.70000,52.60000,233600
09/28/2007,0000,52.70000,53.00000,52.50000,52.60000,141800
10/01/2007,0000,52.80000,53.00000,52.40000,52.80000,128500
10/02/2007,0000,53.00000,53.00000,52.50000,53.00000,212200
10/03/2007,0000,52.60000,53.00000,52.60000,52.80000,107100
10/04/2007,0000,52.50000,52.70000,52.50000,52.50000,143800
10/05/2007,0000,52.60000,52.90000,52.30000,52.50000,131600
10/08/2007,0000,52.70000,53.00000,52.50000,52.60000,107100
10/09/2007,0000,52.50000,52.60000,52.10000,52.20000,65200
10/11/2007,0000,52.00000,52.00000,51.00000,51.50000,188700
10/12/2007,0000,52.00000,52.00000,51.00000,51.10000,84600
10/15/2007,0000,51.40000,51.40000,51.10000,51.20000,44800
10/16/2007,0000,51.20000,51.20000,50.80000,51.00000,70400
10/17/2007,0000,51.00000,51.50000,50.60000,51.50000,111200
10/18/2007,0000,51.50000,51.50000,50.90000,51.40000,108100
10/19/2007,0000,51.20000,51.20000,51.00000,51.20000,57100
10/22/2007,0000,50.80000,50.80000,50.50000,50.60000,108100
10/23/2007,0000,50.60000,51.50000,50.50000,51.50000,158100
10/24/2007,0000,51.50000,51.50000,50.60000,50.60000,52000
10/25/2007,0000,50.60000,51.20000,50.60000,50.60000,62200
10/26/2007,0000,50.60000,51.40000,50.50000,51.40000,107100
10/29/2007,0000,51.40000,51.40000,50.90000,51.00000,73400
10/30/2007,0000,51.40000,51.40000,50.50000,50.60000,130500
10/31/2007,0000,51.00000,51.60000,50.60000,51.50000,226500
11/01/2007,0000,51.60000,51.90000,51.30000,51.70000,411100
11/02/2007,0000,51.20000,51.60000,51.00000,51.50000,166300
11/05/2007,0000,51.80000,52.00000,51.00000,51.50000,128500
11/06/2007,0000,51.50000,51.50000,51.00000,51.30000,56100
11/07/2007,0000,51.50000,51.50000,51.00000,51.10000,91800
11/08/2007,0000,51.00000,51.00000,50.30000,51.00000,322400
11/09/2007,0000,51.00000,51.30000,50.60000,51.00000,119300
11/12/2007,0000,50.50000,50.70000,50.00000,50.70000,209100
11/13/2007,0000,50.40000,50.50000,49.90000,50.00000,220300
11/14/2007,0000,50.20000,50.70000,50.20000,50.50000,155000
11/15/2007,0000,50.60000,50.60000,50.10000,50.40000,72400
11/16/2007,0000,50.00000,50.10000,49.80000,50.00000,57100
11/19/2007,0000,50.00000,50.20000,50.00000,50.00000,60100
11/20/2007,0000,50.00000,50.00000,49.60000,49.70000,104000
11/21/2007,0000,49.90000,50.30000,49.60000,50.10000,95900
11/22/2007,0000,49.80000,50.20000,49.50000,50.20000,58100
11/23/2007,0000,50.20000,50.20000,49.50000,49.50000,137700
11/26/2007,0000,49.80000,49.80000,49.50000,49.50000,115200
11/27/2007,0000,49.40000,49.40000,48.70000,48.80000,122400
11/28/2007,0000,49.40000,49.40000,48.70000,49.00000,105000
11/29/2007,0000,49.10000,50.20000,49.10000,50.00000,79500
11/30/2007,0000,50.10000,50.50000,49.80000,50.50000,112200
12/03/2007,0000,50.60000,52.00000,50.60000,51.50000,159100
12/04/2007,0000,51.50000,51.50000,51.00000,51.00000,58100
12/05/2007,0000,50.50000,51.00000,50.50000,51.00000,32600
12/06/2007,0000,51.30000,51.30000,50.80000,51.20000,140800
12/07/2007,0000,51.40000,51.50000,50.60000,51.50000,32600
12/10/2007,0000,51.90000,51.90000,51.00000,51.00000,14200
12/11/2007,0000,51.40000,51.40000,50.90000,51.20000,76500
12/12/2007,0000,50.90000,51.00000,50.80000,51.00000,73400
12/13/2007,0000,51.40000,51.40000,50.00000,50.50000,36700
12/14/2007,0000,50.00000,50.20000,49.00000,49.20000,102000
12/17/2007,0000,49.70000,49.70000,48.50000,49.45000,93800
12/18/2007,0000,49.40000,49.40000,48.20000,48.50000,149900
12/19/2007,0000,48.50000,49.00000,48.50000,48.95000,34600
12/20/2007,0000,49.00000,49.35000,48.60000,49.00000,42800
12/21/2007,0000,49.00000,49.40000,48.70000,49.00000,62200
12/24/2007,0000,49.00000,49.10000,48.70000,49.10000,143800
12/25/2007,0000,49.10000,49.10000,48.70000,48.80000,48900
12/26/2007,0000,48.90000,49.00000,48.50000,49.00000,42800
12/27/2007,0000,49.15000,49.50000,48.60000,49.50000,55000
12/28/2007,0000,49.50000,49.90000,49.50000,49.90000,41800
12/31/2007,0000,50.00000,50.00000,49.80000,50.00000,97900
01/02/2008,0000,50.00000,50.00000,49.80000,49.80000,56100
01/03/2008,0000,49.60000,49.60000,49.10000,49.20000,19300
01/04/2008,0000,49.20000,50.00000,49.20000,50.00000,21400
01/07/2008,0000,49.50000,49.50000,48.70000,49.00000,47900
01/08/2008,0000,48.00000,49.20000,48.00000,48.80000,23400
01/09/2008,0000,49.00000,49.30000,48.20000,48.90000,95900
01/10/2008,0000,49.00000,49.70000,49.00000,49.40000,36700
01/11/2008,0000,49.50000,49.50000,49.00000,49.50000,20400
01/14/2008,0000,49.50000,49.50000,49.10000,49.10000,24400
01/15/2008,0000,49.30000,49.70000,49.10000,49.50000,113200
01/16/2008,0000,49.50000,49.50000,48.55000,48.90000,73400
01/17/2008,0000,49.40000,49.40000,48.00000,48.90000,84600
01/18/2008,0000,48.50000,48.90000,48.30000,48.35000,64200
01/21/2008,0000,48.20000,48.85000,48.20000,48.30000,59100
01/22/2008,0000,48.00000,48.00000,46.10000,46.40000,163200
01/23/2008,0000,46.80000,47.00000,45.00000,45.00000,110100
01/24/2008,0000,46.00000,46.00000,45.00000,46.00000,115200
01/25/2008,0000,46.00000,46.50000,46.00000,46.50000,56100
01/28/2008,0000,45.10000,46.50000,45.10000,45.60000,29500
01/29/2008,0000,46.00000,46.00000,45.00000,45.05000,62200
01/30/2008,0000,45.85000,45.85000,45.30000,45.30000,36700
01/31/2008,0000,45.55000,45.60000,45.00000,45.60000,33600
02/01/2008,0000,45.90000,45.90000,45.25000,45.45000,30600
02/12/2008,0000,46.00000,46.00000,45.10000,46.00000,25500
02/13/2008,0000,45.50000,46.30000,45.50000,46.00000,42800
02/14/2008,0000,46.40000,46.80000,46.10000,46.75000,34600
02/15/2008,0000,46.55000,46.90000,46.15000,46.80000,29500
02/18/2008,0000,48.00000,48.00000,47.20000,47.35000,52000
02/19/2008,0000,47.40000,47.90000,47.35000,47.90000,59100
02/20/2008,0000,48.00000,48.00000,47.30000,47.70000,53000
02/21/2008,0000,47.95000,49.00000,47.95000,48.10000,17300
02/22/2008,0000,48.40000,48.40000,48.00000,48.30000,23400
02/25/2008,0000,48.80000,49.25000,48.35000,48.55000,33600
02/26/2008,0000,48.80000,49.10000,48.50000,48.60000,61200
02/27/2008,0000,48.80000,48.80000,48.50000,48.75000,43800
02/29/2008,0000,48.80000,49.30000,48.50000,49.20000,55000
03/03/2008,0000,49.00000,49.00000,48.60000,48.80000,18300
03/04/2008,0000,49.30000,49.30000,48.60000,49.00000,90800
03/05/2008,0000,49.00000,49.00000,48.50000,48.50000,47900
03/06/2008,0000,48.50000,49.00000,48.50000,49.00000,92800
03/07/2008,0000,49.00000,49.30000,48.70000,48.90000,29500
03/10/2008,0000,49.00000,49.20000,48.30000,49.20000,34600
03/11/2008,0000,48.50000,48.75000,48.40000,48.40000,45900
03/12/2008,0000,48.40000,48.90000,48.40000,48.40000,124400
03/13/2008,0000,48.50000,48.50000,48.10000,48.10000,22400
03/14/2008,0000,48.50000,48.50000,47.85000,47.85000,53000
03/17/2008,0000,47.70000,47.70000,46.60000,47.10000,87700
03/18/2008,0000,47.10000,47.10000,46.50000,46.55000,108100
03/19/2008,0000,47.50000,47.50000,46.50000,47.00000,36700
03/20/2008,0000,47.00000,47.10000,46.80000,47.00000,38700
03/21/2008,0000,47.00000,47.80000,47.00000,47.80000,107100
03/24/2008,0000,48.50000,49.50000,47.85000,47.85000,160100
03/25/2008,0000,48.50000,48.50000,47.85000,48.00000,98900
03/26/2008,0000,48.00000,48.50000,47.90000,47.90000,60100
03/27/2008,0000,47.90000,48.00000,47.40000,47.40000,49900
03/28/2008,0000,47.40000,47.70000,47.35000,47.65000,43800
03/31/2008,0000,47.70000,47.90000,47.60000,47.90000,60100
04/01/2008,0000,47.50000,47.85000,47.40000,47.50000,59100
04/02/2008,0000,47.60000,48.00000,47.50000,48.00000,63200
04/03/2008,0000,47.90000,47.90000,47.60000,47.80000,45900
04/07/2008,0000,47.80000,48.40000,47.80000,48.30000,96900
04/08/2008,0000,48.40000,48.45000,48.25000,48.45000,61200
04/09/2008,0000,48.40000,48.80000,48.00000,48.05000,54000
04/10/2008,0000,48.20000,48.50000,48.05000,48.10000,65200
04/11/2008,0000,48.00000,48.80000,48.00000,48.20000,68300
04/14/2008,0000,48.20000,48.20000,47.80000,47.80000,48900
04/15/2008,0000,47.80000,48.10000,47.80000,47.85000,35700
04/16/2008,0000,47.80000,48.15000,47.80000,48.00000,70400
04/17/2008,0000,48.00000,48.00000,47.60000,48.00000,133600
04/18/2008,0000,48.00000,48.00000,47.70000,48.00000,48900
04/21/2008,0000,48.00000,48.70000,48.00000,48.20000,148900
04/22/2008,0000,48.20000,48.50000,48.20000,48.40000,66300
04/23/2008,0000,48.40000,48.40000,47.95000,48.00000,70400
04/24/2008,0000,48.00000,48.10000,47.90000,48.00000,74400
04/25/2008,0000,48.35000,48.35000,47.80000,47.90000,60100
04/28/2008,0000,48.00000,48.35000,48.00000,48.10000,33600
04/29/2008,0000,48.00000,48.10000,47.80000,48.05000,33600
04/30/2008,0000,48.20000,48.20000,47.00000,47.00000,193800
05/02/2008,0000,46.50000,46.80000,43.80000,43.80000,540700
05/05/2008,0000,43.70000,43.80000,43.00000,43.20000,232600
05/06/2008,0000,43.00000,43.00000,41.80000,41.90000,289700
05/07/2008,0000,42.00000,43.50000,42.00000,43.15000,216300
05/08/2008,0000,43.20000,43.20000,42.50000,43.15000,85700
05/09/2008,0000,43.20000,43.25000,42.60000,42.90000,109100
05/12/2008,0000,42.90000,43.00000,41.50000,41.50000,345800
05/13/2008,0000,41.10000,41.50000,39.00000,40.40000,443800
05/14/2008,0000,40.40000,40.90000,40.00000,40.90000,129500
05/15/2008,0000,40.90000,41.40000,40.90000,41.40000,102000
05/16/2008,0000,41.70000,42.30000,41.70000,42.10000,103000
05/19/2008,0000,42.50000,43.50000,42.50000,43.20000,175400
05/20/2008,0000,43.50000,43.80000,42.70000,42.70000,147900
05/21/2008,0000,42.50000,43.35000,42.50000,43.00000,48900
05/22/2008,0000,43.00000,43.00000,42.50000,42.60000,44800
05/23/2008,0000,42.60000,43.00000,42.60000,43.00000,59100
05/26/2008,0000,43.00000,43.00000,42.25000,42.85000,99900
05/27/2008,0000,43.00000,43.50000,42.60000,42.70000,37700
05/28/2008,0000,42.70000,43.00000,42.35000,42.35000,68300
05/29/2008,0000,42.35000,42.75000,42.30000,42.35000,47900
05/30/2008,0000,42.35000,42.60000,42.00000,42.60000,43800
06/02/2008,0000,42.60000,42.60000,41.90000,42.45000,49900
06/03/2008,0000,42.00000,42.00000,41.90000,42.00000,38700
06/04/2008,0000,42.00000,42.00000,41.00000,42.00000,59100
06/05/2008,0000,42.00000,42.10000,41.60000,42.10000,34600
06/06/2008,0000,42.80000,42.80000,42.00000,42.30000,37700
06/09/2008,0000,42.30000,42.30000,41.30000,42.25000,34600
06/10/2008,0000,42.00000,42.00000,41.00000,41.50000,78500
06/11/2008,0000,40.60000,41.00000,40.05000,41.00000,110100
06/12/2008,0000,40.10000,41.00000,39.60000,40.00000,155000
06/13/2008,0000,40.00000,40.30000,39.70000,40.00000,78500
06/16/2008,0000,40.80000,42.00000,40.25000,40.55000,35700
06/17/2008,0000,40.55000,40.55000,39.70000,40.55000,38700
06/18/2008,0000,40.55000,41.00000,40.05000,41.00000,57100
06/19/2008,0000,41.00000,41.00000,39.20000,40.45000,112200
06/20/2008,0000,40.45000,40.90000,39.80000,40.00000,61200
06/23/2008,0000,39.05000,40.20000,39.05000,40.20000,49900
06/24/2008,0000,40.20000,40.45000,39.60000,40.00000,65200
06/25/2008,0000,39.15000,40.50000,39.10000,39.45000,118300
06/26/2008,0000,40.20000,40.20000,39.60000,40.05000,40800
06/27/2008,0000,39.00000,40.00000,38.50000,39.50000,52000
06/30/2008,0000,39.50000,39.50000,38.50000,39.30000,51000
07/01/2008,0000,39.35000,39.40000,38.75000,39.30000,33600
07/02/2008,0000,39.20000,39.60000,38.65000,38.90000,76500
07/03/2008,0000,38.90000,39.00000,38.65000,39.00000,51000
07/04/2008,0000,39.00000,39.55000,38.60000,38.60000,31600
07/07/2008,0000,38.30000,39.00000,38.00000,39.00000,35700
07/08/2008,0000,39.10000,39.10000,38.50000,38.70000,37700
07/09/2008,0000,38.70000,38.70000,38.10000,38.60000,54000
07/10/2008,0000,38.40000,38.40000,36.05000,37.50000,117300
07/11/2008,0000,35.10000,38.00000,35.10000,37.80000,93800
07/14/2008,0000,37.50000,39.00000,37.30000,38.70000,87700
07/15/2008,0000,38.10000,38.40000,37.35000,38.00000,30600
07/16/2008,0000,38.60000,38.60000,37.10000,37.95000,26500
07/17/2008,0000,38.00000,38.50000,36.00000,38.30000,106100
07/18/2008,0000,39.00000,39.00000,37.20000,38.50000,203000
07/21/2008,0000,38.50000,38.50000,37.20000,37.40000,55000
07/22/2008,0000,37.50000,37.50000,37.20000,37.20000,14200
07/23/2008,0000,37.50000,38.00000,37.35000,37.90000,102000
07/24/2008,0000,37.90000,37.95000,37.00000,37.20000,37700
07/25/2008,0000,37.50000,37.50000,37.00000,37.00000,24400
07/29/2008,0000,37.00000,37.00000,36.25000,36.25000,21400
07/30/2008,0000,36.50000,37.00000,36.50000,36.95000,25500
07/31/2008,0000,37.00000,37.20000,35.50000,37.20000,54000
08/01/2008,0000,37.00000,37.00000,36.30000,36.70000,11200
08/04/2008,0000,36.90000,36.90000,36.20000,36.80000,32600
08/05/2008,0000,36.80000,36.80000,35.80000,36.60000,44800
08/06/2008,0000,36.70000,36.70000,36.20000,36.55000,49900
08/07/2008,0000,36.70000,36.95000,36.70000,36.85000,86700
08/08/2008,0000,36.80000,38.10000,36.50000,37.70000,96900
08/11/2008,0000,33.50000,33.60000,31.30000,33.50000,70000
08/12/2008,0000,33.60000,33.60000,32.50000,32.70000,49000
08/13/2008,0000,32.80000,32.80000,32.00000,32.70000,31000
08/14/2008,0000,32.70000,32.70000,32.10000,32.50000,26000
08/15/2008,0000,32.60000,32.60000,32.20000,32.25000,31000
08/18/2008,0000,32.80000,32.80000,31.50000,31.50000,84000
08/19/2008,0000,33.10000,33.10000,31.00000,31.40000,54000
08/20/2008,0000,31.20000,31.20000,30.25000,31.15000,54000
08/21/2008,0000,31.15000,31.15000,30.50000,30.80000,31000
08/22/2008,0000,31.00000,31.20000,30.35000,30.60000,34000
08/25/2008,0000,30.60000,30.60000,30.50000,30.50000,29000
08/26/2008,0000,30.50000,30.60000,30.50000,30.60000,17000
08/27/2008,0000,31.50000,32.70000,31.20000,32.70000,186000
08/28/2008,0000,34.30000,34.30000,33.50000,33.50000,95000
08/29/2008,0000,34.00000,35.45000,34.00000,34.65000,136000
09/01/2008,0000,35.30000,35.70000,34.65000,34.70000,93000
09/02/2008,0000,34.70000,35.10000,34.50000,34.90000,70000
09/03/2008,0000,34.70000,34.70000,33.05000,33.75000,82000
09/04/2008,0000,33.50000,33.50000,32.00000,32.00000,106000
09/05/2008,0000,31.50000,32.00000,31.20000,31.90000,91000
09/08/2008,0000,32.90000,32.95000,32.00000,32.80000,44000
09/09/2008,0000,32.80000,32.85000,32.80000,32.85000,23000
09/10/2008,0000,32.80000,33.00000,32.10000,33.00000,51000
09/11/2008,0000,33.00000,33.00000,32.20000,32.20000,37000
09/12/2008,0000,32.80000,33.00000,32.05000,32.30000,21000
09/15/2008,0000,32.30000,32.45000,31.50000,32.15000,54000
09/16/2008,0000,31.50000,31.80000,30.00000,31.00000,68000
09/17/2008,0000,30.70000,31.60000,30.00000,30.00000,72000
09/18/2008,0000,30.00000,30.00000,28.10000,29.50000,95000
09/19/2008,0000,29.00000,30.50000,29.00000,30.50000,69000
09/22/2008,0000,30.90000,30.90000,30.10000,30.50000,64000
09/23/2008,0000,30.70000,30.70000,30.00000,30.35000,21000
09/24/2008,0000,30.05000,30.20000,30.00000,30.15000,58000
09/25/2008,0000,30.00000,30.40000,29.60000,30.15000,35000
09/26/2008,0000,30.20000,30.45000,29.80000,30.20000,28000
09/30/2008,0000,28.10000,29.75000,28.10000,29.50000,47000
10/01/2008,0000,29.90000,30.50000,29.50000,30.00000,30000
10/02/2008,0000,29.30000,29.90000,28.60000,29.65000,33000
10/03/2008,0000,29.35000,29.35000,28.30000,29.00000,44000
10/06/2008,0000,28.10000,28.50000,28.00000,28.45000,34000
10/07/2008,0000,27.30000,28.45000,27.30000,28.40000,114000
10/08/2008,0000,27.90000,28.00000,26.90000,27.90000,107000
10/09/2008,0000,26.65000,27.50000,26.65000,27.00000,52000
10/13/2008,0000,26.10000,27.00000,26.10000,26.45000,145000
10/14/2008,0000,26.00000,27.80000,26.00000,27.50000,73000
10/15/2008,0000,27.00000,27.45000,26.65000,27.30000,32000
10/16/2008,0000,26.35000,26.95000,26.35000,26.45000,74000
10/17/2008,0000,26.90000,26.90000,25.55000,25.90000,55000
10/20/2008,0000,25.90000,25.90000,25.00000,25.60000,70000
10/21/2008,0000,25.60000,26.35000,25.50000,26.10000,82000
10/22/2008,0000,26.00000,26.35000,25.50000,26.20000,37000
10/23/2008,0000,25.30000,26.20000,25.30000,26.20000,97000
10/24/2008,0000,25.55000,26.05000,25.45000,26.05000,87000
10/27/2008,0000,25.50000,25.50000,24.60000,24.60000,32000
10/28/2008,0000,23.55000,24.60000,22.90000,24.40000,51000
10/29/2008,0000,24.90000,24.95000,23.65000,24.95000,70000
10/30/2008,0000,24.95000,25.90000,24.95000,25.90000,100000
10/31/2008,0000,25.80000,25.95000,25.25000,25.30000,55000
11/03/2008,0000,25.55000,25.55000,24.80000,25.05000,71000
11/04/2008,0000,25.05000,25.05000,24.70000,24.75000,41000
11/05/2008,0000,25.05000,25.50000,24.85000,25.05000,63000
11/06/2008,0000,24.70000,24.70000,24.40000,24.40000,10000
11/07/2008,0000,24.50000,24.55000,23.90000,24.30000,49000
11/10/2008,0000,24.40000,24.40000,24.00000,24.10000,13000
11/11/2008,0000,23.90000,24.40000,23.70000,23.70000,23000
11/12/2008,0000,23.50000,23.65000,23.50000,23.50000,27000
11/13/2008,0000,23.00000,23.00000,22.15000,22.25000,28000
11/14/2008,0000,21.55000,22.50000,21.55000,21.65000,35000
11/17/2008,0000,21.00000,21.20000,20.70000,21.00000,44000
11/18/2008,0000,20.50000,20.50000,20.10000,20.15000,36000
11/19/2008,0000,20.00000,20.30000,20.00000,20.25000,15000
11/20/2008,0000,20.05000,20.30000,19.80000,20.00000,33000
11/21/2008,0000,20.00000,20.15000,19.60000,20.15000,49000
11/24/2008,0000,20.30000,20.80000,20.30000,20.55000,78000
11/25/2008,0000,20.80000,21.20000,20.80000,21.20000,42000
11/26/2008,0000,21.40000,21.90000,21.30000,21.90000,60000
11/27/2008,0000,22.30000,22.75000,22.20000,22.75000,75000
11/28/2008,0000,23.00000,23.00000,22.55000,22.70000,28000
12/01/2008,0000,22.90000,23.25000,22.90000,23.25000,24000
12/02/2008,0000,22.70000,22.95000,22.60000,22.95000,43000
12/03/2008,0000,22.70000,22.95000,22.25000,22.35000,27000
12/04/2008,0000,22.60000,22.60000,22.35000,22.60000,28000
12/05/2008,0000,22.60000,22.60000,22.60000,22.60000,7000
12/08/2008,0000,22.40000,22.75000,22.40000,22.75000,13000
12/09/2008,0000,22.60000,22.60000,22.50000,22.50000,8000
12/10/2008,0000,22.50000,22.75000,22.15000,22.75000,30000
12/11/2008,0000,22.75000,23.85000,22.75000,23.00000,31000
12/12/2008,0000,22.40000,22.80000,22.05000,22.05000,14000
12/15/2008,0000,22.30000,22.75000,22.15000,22.75000,8000
12/16/2008,0000,22.70000,22.70000,22.25000,22.25000,2000
12/17/2008,0000,22.25000,22.30000,22.25000,22.30000,12000
12/18/2008,0000,22.15000,22.15000,22.15000,22.15000,1000
12/19/2008,0000,22.10000,22.20000,21.90000,22.20000,13000
12/22/2008,0000,22.00000,22.00000,21.80000,22.00000,42000
12/23/2008,0000,21.50000,21.50000,21.10000,21.10000,35000
12/24/2008,0000,21.00000,21.00000,20.70000,20.80000,13000
12/25/2008,0000,20.80000,21.00000,20.80000,20.85000,10000
12/26/2008,0000,20.85000,21.45000,20.85000,21.45000,6000
12/29/2008,0000,21.40000,21.85000,20.80000,21.40000,18000
12/30/2008,0000,21.00000,21.45000,20.90000,21.40000,40000
12/31/2008,0000,21.40000,21.80000,21.40000,21.80000,27000
01/05/2009,0000,22.60000,22.60000,21.80000,21.80000,29000
01/06/2009,0000,22.25000,22.25000,21.60000,22.00000,41000
01/07/2009,0000,22.25000,22.80000,22.00000,22.60000,73000
01/08/2009,0000,22.50000,22.95000,22.20000,22.20000,48000
01/09/2009,0000,21.95000,22.25000,21.70000,22.25000,27000
01/12/2009,0000,22.60000,22.60000,22.05000,22.05000,7000
01/13/2009,0000,22.30000,22.30000,21.55000,22.00000,15000
01/14/2009,0000,22.00000,22.00000,21.70000,22.00000,10000
01/15/2009,0000,21.90000,21.90000,21.60000,21.85000,8000
01/16/2009,0000,21.90000,21.90000,21.80000,21.80000,10000
01/19/2009,0000,22.10000,22.10000,22.00000,22.00000,16000
01/20/2009,0000,23.50000,23.50000,22.05000,22.05000,23000
01/21/2009,0000,22.10000,22.10000,22.00000,22.10000,14000
02/02/2009,0000,22.50000,22.50000,21.10000,21.50000,12000
02/03/2009,0000,22.05000,22.05000,21.50000,21.50000,12000
02/04/2009,0000,21.50000,21.95000,21.50000,21.90000,5000
02/05/2009,0000,21.95000,22.00000,21.90000,21.90000,36000
02/06/2009,0000,22.00000,22.00000,22.00000,22.00000,9000
02/09/2009,0000,22.05000,22.05000,21.95000,22.00000,16000
02/10/2009,0000,22.45000,22.45000,21.95000,21.95000,11000
02/11/2009,0000,22.30000,22.30000,21.50000,22.00000,24000
02/12/2009,0000,22.00000,22.00000,21.80000,21.80000,32000
02/13/2009,0000,22.00000,22.30000,22.00000,22.30000,9000
02/16/2009,0000,22.00000,22.25000,21.55000,22.00000,14000
02/17/2009,0000,22.10000,22.10000,22.00000,22.00000,14000
02/18/2009,0000,21.90000,21.90000,21.55000,21.55000,5000
02/19/2009,0000,21.55000,21.95000,21.50000,21.95000,3000
02/20/2009,0000,22.00000,22.00000,21.50000,21.50000,9000
02/23/2009,0000,21.50000,21.50000,21.20000,21.50000,11000
02/24/2009,0000,21.50000,21.50000,21.50000,21.50000,8000
02/25/2009,0000,21.50000,21.50000,21.40000,21.45000,16000
02/26/2009,0000,21.50000,21.50000,21.40000,21.40000,9000
02/27/2009,0000,21.60000,21.60000,21.30000,21.50000,23000
03/02/2009,0000,21.80000,21.80000,21.40000,21.50000,20000
03/03/2009,0000,22.15000,22.15000,21.60000,21.60000,3000
03/04/2009,0000,21.70000,21.70000,21.50000,21.60000,18000
03/05/2009,0000,21.70000,22.70000,21.70000,21.95000,28000
03/06/2009,0000,22.00000,22.45000,22.00000,22.45000,44000
03/09/2009,0000,22.45000,22.60000,22.15000,22.60000,19000
03/10/2009,0000,22.60000,22.60000,22.50000,22.60000,8000
03/11/2009,0000,22.60000,24.15000,22.60000,23.35000,76000
03/12/2009,0000,23.70000,23.70000,22.80000,22.80000,29000
03/13/2009,0000,23.00000,23.85000,22.80000,23.15000,40000
03/16/2009,0000,23.15000,23.85000,23.15000,23.50000,36000
03/17/2009,0000,23.10000,23.70000,23.10000,23.50000,25000
03/18/2009,0000,23.50000,24.10000,23.50000,23.90000,48000
03/19/2009,0000,24.00000,24.80000,24.00000,24.30000,67000
03/20/2009,0000,24.30000,24.30000,23.40000,23.40000,29000
03/23/2009,0000,23.60000,24.35000,23.60000,24.10000,45000
03/24/2009,0000,24.60000,24.60000,24.00000,24.00000,64000
03/25/2009,0000,24.50000,24.50000,24.10000,24.35000,44000
03/26/2009,0000,24.35000,24.50000,24.30000,24.30000,47000
03/27/2009,0000,24.35000,24.85000,24.20000,24.80000,54000
03/30/2009,0000,24.80000,24.80000,24.00000,24.00000,95000
03/31/2009,0000,23.55000,24.40000,23.55000,23.85000,24000
04/01/2009,0000,24.00000,24.55000,24.00000,24.40000,28000
04/02/2009,0000,24.40000,24.95000,24.40000,24.50000,101000
04/03/2009,0000,25.00000,26.20000,24.80000,26.20000,135000
04/06/2009,0000,26.80000,28.00000,26.55000,27.80000,238000
04/07/2009,0000,26.80000,27.65000,26.60000,27.00000,112000
04/08/2009,0000,27.00000,27.30000,26.50000,26.50000,67000
04/09/2009,0000,26.60000,27.65000,26.60000,26.95000,24000
04/10/2009,0000,27.20000,27.50000,27.00000,27.45000,63000
04/13/2009,0000,27.45000,27.90000,27.00000,27.00000,80000
04/14/2009,0000,26.80000,27.30000,26.80000,27.30000,22000
04/15/2009,0000,27.20000,27.40000,26.90000,27.25000,20000
04/16/2009,0000,27.50000,27.50000,26.80000,27.25000,115000
04/17/2009,0000,27.35000,27.35000,26.05000,26.20000,110000
04/20/2009,0000,26.20000,26.20000,25.50000,25.80000,26000
04/21/2009,0000,26.15000,26.55000,25.90000,26.55000,20000
04/22/2009,0000,26.55000,27.20000,26.55000,27.00000,49000
04/23/2009,0000,27.00000,27.00000,26.60000,26.70000,35000
04/24/2009,0000,26.90000,27.50000,26.85000,26.90000,66000
04/27/2009,0000,27.10000,27.45000,26.60000,26.95000,39000
04/28/2009,0000,27.00000,27.00000,26.10000,26.15000,58000
04/29/2009,0000,26.20000,26.85000,26.00000,26.15000,56000
04/30/2009,0000,26.15000,27.35000,26.00000,26.35000,256000
05/04/2009,0000,27.00000,27.00000,25.90000,26.35000,181000
05/05/2009,0000,26.45000,26.45000,26.00000,26.10000,96000
05/06/2009,0000,25.60000,26.30000,25.60000,26.10000,129000
05/07/2009,0000,26.10000,26.20000,25.80000,26.00000,102000
05/08/2009,0000,25.35000,26.15000,25.35000,26.15000,62000
05/11/2009,0000,26.00000,26.00000,25.60000,25.65000,79000
05/12/2009,0000,25.55000,25.70000,25.20000,25.20000,133000
05/13/2009,0000,25.20000,25.70000,25.20000,25.55000,105000
05/14/2009,0000,25.50000,25.55000,25.20000,25.30000,45000
05/15/2009,0000,25.75000,25.75000,25.30000,25.70000,61000
05/18/2009,0000,25.50000,25.75000,25.40000,25.55000,58000
05/19/2009,0000,25.65000,25.95000,25.40000,25.40000,85000
05/20/2009,0000,25.45000,25.90000,25.35000,25.40000,88000
05/21/2009,0000,25.60000,25.60000,25.20000,25.40000,91000
05/22/2009,0000,25.40000,25.40000,25.00000,25.20000,118000
05/25/2009,0000,25.20000,25.25000,24.50000,25.10000,65000
05/26/2009,0000,25.10000,25.40000,25.10000,25.10000,27000
05/27/2009,0000,24.60000,25.10000,24.60000,25.10000,101000
06/01/2009,0000,25.40000,25.40000,24.80000,24.95000,75000
06/02/2009,0000,25.10000,25.50000,25.10000,25.15000,50000
06/03/2009,0000,25.65000,25.65000,25.00000,25.15000,43000
06/04/2009,0000,25.30000,25.45000,25.05000,25.40000,58000
06/05/2009,0000,25.50000,25.60000,25.30000,25.60000,48000
06/08/2009,0000,25.50000,25.60000,25.00000,25.00000,78000
06/09/2009,0000,25.00000,25.00000,24.25000,24.25000,49000
06/10/2009,0000,24.25000,25.00000,24.05000,24.90000,50000
06/11/2009,0000,24.90000,24.90000,24.60000,24.65000,13000
06/12/2009,0000,25.00000,25.00000,24.60000,24.90000,5000
06/15/2009,0000,24.90000,24.90000,24.10000,24.10000,26000
06/16/2009,0000,24.10000,24.10000,23.45000,23.50000,45000
06/17/2009,0000,24.15000,24.15000,23.35000,23.55000,9000
06/18/2009,0000,23.95000,24.10000,23.50000,23.50000,9000
06/19/2009,0000,23.65000,23.65000,23.40000,23.40000,35000
06/22/2009,0000,23.60000,24.10000,23.45000,24.00000,66000
06/23/2009,0000,23.90000,24.40000,23.90000,24.20000,16000
06/24/2009,0000,24.00000,24.20000,23.60000,24.20000,51000
06/25/2009,0000,24.20000,24.30000,24.00000,24.00000,33000
06/26/2009,0000,24.30000,24.30000,23.80000,24.20000,33000
06/29/2009,0000,24.00000,24.20000,23.85000,23.90000,28000
06/30/2009,0000,24.10000,24.10000,23.65000,23.95000,40000
07/01/2009,0000,24.60000,24.60000,24.20000,24.30000,9000
07/02/2009,0000,24.45000,24.45000,24.00000,24.30000,52000
07/03/2009,0000,24.00000,24.30000,24.00000,24.00000,40000
07/06/2009,0000,24.00000,24.20000,24.00000,24.10000,19000
07/07/2009,0000,24.30000,24.40000,24.10000,24.20000,18000
07/08/2009,0000,24.05000,24.10000,24.05000,24.10000,8000
07/09/2009,0000,24.00000,24.10000,23.90000,24.00000,46000
07/10/2009,0000,24.00000,24.55000,24.00000,24.40000,32000
07/13/2009,0000,24.40000,24.40000,24.00000,24.00000,32000
07/14/2009,0000,24.30000,24.30000,24.00000,24.00000,16000
07/15/2009,0000,24.00000,24.40000,24.00000,24.35000,22000
07/16/2009,0000,24.30000,24.50000,24.20000,24.20000,26000
07/17/2009,0000,24.20000,24.50000,24.05000,24.20000,48000
07/20/2009,0000,24.10000,24.10000,23.60000,23.80000,69000
07/21/2009,0000,23.95000,24.10000,23.65000,23.90000,29000
07/22/2009,0000,23.80000,24.30000,23.80000,24.25000,39000
07/23/2009,0000,24.45000,24.55000,24.25000,24.30000,43000
07/24/2009,0000,24.40000,24.50000,24.30000,24.50000,61000
07/27/2009,0000,24.50000,24.90000,24.50000,24.90000,65000
07/28/2009,0000,25.00000,25.60000,25.00000,25.40000,101000
07/29/2009,0000,25.40000,27.15000,25.30000,26.30000,238000
07/30/2009,0000,26.15000,26.50000,25.80000,25.85000,66000
07/31/2009,0000,25.85000,26.90000,25.55000,26.10000,112000
08/03/2009,0000,26.05000,26.45000,25.75000,25.90000,40000
08/04/2009,0000,26.00000,26.60000,25.95000,26.10000,105000
08/05/2009,0000,25.90000,26.00000,24.50000,24.55000,77000
08/06/2009,0000,24.80000,25.00000,24.60000,25.00000,16000
08/10/2009,0000,25.00000,25.10000,24.60000,25.10000,11000
08/11/2009,0000,25.00000,25.30000,24.95000,25.25000,46000
08/12/2009,0000,25.30000,25.30000,25.00000,25.30000,28000
08/13/2009,0000,25.30000,25.85000,25.30000,25.60000,21000
08/14/2009,0000,25.60000,26.00000,25.50000,26.00000,23000
08/17/2009,0000,26.00000,26.05000,25.60000,26.05000,27000
08/18/2009,0000,26.00000,26.00000,25.00000,25.10000,61000
08/19/2009,0000,25.20000,25.50000,25.20000,25.40000,27000
08/20/2009,0000,25.30000,25.70000,25.30000,25.35000,55000
08/21/2009,0000,25.30000,25.60000,25.30000,25.40000,45000
08/24/2009,0000,25.80000,26.10000,25.80000,25.90000,70000
08/25/2009,0000,25.95000,25.95000,25.80000,25.80000,44000
08/26/2009,0000,25.80000,25.80000,25.55000,25.65000,39000
08/27/2009,0000,25.60000,25.85000,25.50000,25.70000,14000
08/28/2009,0000,25.70000,25.80000,25.55000,25.75000,28000
08/31/2009,0000,25.70000,26.00000,25.70000,25.90000,12000
09/01/2009,0000,26.35000,27.30000,26.30000,26.85000,146000
09/02/2009,0000,27.30000,27.35000,27.00000,27.20000,84000
09/03/2009,0000,26.90000,27.50000,26.90000,27.45000,103000
09/04/2009,0000,27.50000,27.70000,27.45000,27.50000,86000
09/07/2009,0000,27.70000,28.00000,27.35000,28.00000,134000
09/08/2009,0000,28.20000,28.60000,28.00000,28.40000,90000
09/09/2009,0000,28.80000,29.50000,28.80000,29.30000,196000
09/10/2009,0000,29.30000,29.30000,28.20000,28.50000,125000
09/11/2009,0000,28.50000,29.00000,28.40000,28.50000,59000
09/14/2009,0000,28.00000,28.30000,27.70000,28.00000,46000
09/15/2009,0000,28.00000,28.05000,27.80000,28.00000,39000
09/16/2009,0000,28.00000,28.20000,27.80000,28.10000,74000
09/17/2009,0000,28.20000,29.00000,28.10000,28.15000,51000
09/18/2009,0000,28.00000,28.75000,28.00000,28.05000,29000
09/21/2009,0000,27.90000,28.05000,27.90000,27.95000,42000
09/22/2009,0000,27.95000,28.20000,27.95000,28.00000,45000
09/23/2009,0000,28.00000,28.35000,27.80000,27.85000,29000
09/24/2009,0000,27.85000,27.85000,27.60000,27.80000,25000
09/25/2009,0000,27.80000,28.00000,27.80000,28.00000,21000
09/28/2009,0000,28.10000,28.10000,28.00000,28.00000,18000
09/29/2009,0000,28.00000,28.15000,27.80000,28.15000,25000
09/30/2009,0000,28.20000,28.30000,28.00000,28.10000,14000
10/01/2009,0000,28.30000,28.30000,27.70000,27.70000,73000
10/02/2009,0000,27.60000,28.20000,27.55000,27.80000,27000
10/05/2009,0000,27.80000,28.50000,27.80000,28.50000,38000
10/06/2009,0000,29.00000,29.00000,28.10000,28.10000,24000
10/07/2009,0000,28.60000,29.15000,28.50000,28.60000,66000
10/08/2009,0000,28.60000,28.60000,28.20000,28.30000,43000
10/09/2009,0000,28.35000,28.35000,28.00000,28.35000,20000
10/12/2009,0000,28.35000,28.55000,28.35000,28.55000,28000
10/13/2009,0000,28.50000,28.60000,28.20000,28.25000,18000
10/14/2009,0000,28.00000,28.35000,28.00000,28.35000,28000
10/15/2009,0000,28.35000,28.35000,28.05000,28.20000,19000
10/16/2009,0000,28.20000,28.20000,27.80000,28.00000,71000
10/19/2009,0000,28.00000,28.65000,28.00000,28.10000,38000
10/20/2009,0000,28.10000,28.10000,27.85000,28.00000,39000
10/21/2009,0000,28.00000,29.00000,28.00000,28.35000,34000
10/22/2009,0000,28.50000,28.50000,28.00000,28.00000,9000
10/23/2009,0000,28.00000,28.10000,28.00000,28.10000,16000
10/26/2009,0000,28.10000,28.25000,28.00000,28.00000,21000
10/27/2009,0000,28.00000,28.00000,27.85000,28.00000,30000
10/28/2009,0000,27.80000,27.80000,27.70000,27.70000,5000
10/29/2009,0000,27.70000,27.70000,27.00000,27.60000,63000
10/30/2009,0000,27.50000,27.60000,27.50000,27.55000,6000
11/02/2009,0000,27.10000,27.15000,26.05000,27.10000,40000
11/03/2009,0000,26.70000,27.50000,26.70000,27.20000,24000
11/04/2009,0000,27.20000,27.40000,26.20000,27.40000,90000
11/05/2009,0000,27.40000,27.40000,27.00000,27.30000,13000
11/06/2009,0000,27.30000,27.75000,27.20000,27.45000,48000
11/09/2009,0000,27.50000,27.50000,27.45000,27.50000,11000
11/10/2009,0000,27.50000,27.50000,27.20000,27.20000,15000
11/11/2009,0000,27.20000,27.30000,26.50000,27.00000,120000
11/12/2009,0000,26.95000,27.30000,26.95000,27.30000,39000
11/13/2009,0000,27.20000,27.40000,27.00000,27.30000,46000
11/16/2009,0000,27.30000,27.60000,27.20000,27.30000,61000
11/17/2009,0000,27.30000,27.30000,27.10000,27.30000,72000
11/18/2009,0000,27.45000,27.50000,27.40000,27.50000,13000
11/19/2009,0000,27.35000,28.00000,27.35000,27.90000,48000
11/20/2009,0000,27.80000,27.80000,27.60000,27.60000,11000
11/23/2009,0000,27.75000,27.75000,27.50000,27.70000,16000
11/24/2009,0000,27.90000,28.20000,27.90000,28.00000,28000
11/25/2009,0000,28.00000,28.20000,27.70000,27.70000,34000
11/26/2009,0000,28.50000,28.50000,27.80000,27.80000,31000
11/27/2009,0000,27.50000,27.50000,27.00000,27.15000,55000
11/30/2009,0000,27.15000,27.50000,27.15000,27.20000,27000
12/01/2009,0000,27.80000,28.00000,27.80000,27.90000,40000
12/02/2009,0000,27.90000,28.00000,27.60000,27.70000,14000
12/03/2009,0000,27.50000,27.90000,27.50000,27.50000,26000
12/04/2009,0000,27.55000,27.90000,27.50000,27.70000,30000
12/07/2009,0000,27.65000,28.00000,27.55000,27.90000,35000
12/08/2009,0000,27.80000,27.90000,27.65000,27.65000,10000
12/09/2009,0000,27.45000,27.80000,27.45000,27.80000,12000
12/11/2009,0000,27.70000,28.00000,27.70000,28.00000,28000
12/14/2009,0000,28.00000,28.10000,27.80000,28.00000,39000
12/15/2009,0000,28.10000,28.30000,28.00000,28.00000,26000
12/16/2009,0000,28.20000,28.20000,28.00000,28.10000,27000
12/17/2009,0000,28.30000,29.00000,28.30000,28.35000,38000
12/18/2009,0000,28.10000,28.60000,27.95000,28.30000,57000
12/21/2009,0000,28.40000,28.40000,28.30000,28.40000,22000
12/22/2009,0000,28.40000,28.75000,28.40000,28.40000,43000
12/23/2009,0000,28.50000,28.50000,28.40000,28.50000,27000
12/25/2009,0000,28.80000,30.50000,28.65000,30.50000,340000
04/02/2007,0000,40.00000,40.00000,39.62000,39.81000,50300
04/03/2007,0000,39.81000,40.00000,39.71000,39.81000,61000
04/04/2007,0000,39.81000,40.00000,39.71000,39.81000,54600
04/09/2007,0000,40.19000,40.90000,40.19000,40.86000,145600
04/10/2007,0000,40.95000,40.95000,40.38000,40.48000,67400
04/11/2007,0000,40.76000,42.67000,40.29000,41.90000,650200
04/12/2007,0000,41.81000,42.67000,41.05000,42.62000,594500
04/13/2007,0000,42.67000,42.81000,42.10000,42.57000,341700
04/16/2007,0000,43.81000,44.19000,43.52000,43.62000,357800
04/17/2007,0000,43.81000,43.81000,41.90000,41.90000,301000
04/18/2007,0000,42.57000,42.57000,41.90000,42.38000,152100
04/19/2007,0000,42.38000,43.62000,42.19000,42.57000,462800
04/20/2007,0000,42.38000,43.14000,41.90000,42.76000,202400
04/23/2007,0000,42.81000,43.14000,42.33000,42.52000,319200
04/24/2007,0000,42.52000,42.52000,42.10000,42.19000,81400
04/25/2007,0000,42.19000,42.29000,41.52000,42.10000,197100
04/26/2007,0000,42.19000,42.67000,42.10000,42.57000,154200
04/27/2007,0000,42.67000,42.67000,41.76000,41.90000,173500
04/30/2007,0000,44.19000,44.19000,41.90000,42.90000,439200
05/02/2007,0000,43.33000,45.43000,43.29000,44.14000,985600
05/03/2007,0000,44.14000,44.14000,42.86000,43.48000,429500
05/04/2007,0000,43.71000,43.71000,42.90000,43.19000,171400
05/07/2007,0000,43.29000,43.43000,43.14000,43.19000,188500
05/08/2007,0000,43.33000,43.33000,42.86000,42.95000,191700
05/09/2007,0000,43.19000,44.29000,43.19000,43.38000,273100
05/10/2007,0000,43.43000,44.57000,43.43000,44.05000,290300
05/11/2007,0000,44.38000,45.05000,43.81000,44.33000,494900
05/14/2007,0000,44.76000,44.90000,44.29000,44.38000,272100
05/15/2007,0000,44.38000,44.90000,44.29000,44.76000,301000
05/16/2007,0000,44.76000,44.86000,44.33000,44.43000,107100
05/17/2007,0000,44.81000,44.81000,44.19000,44.19000,112400
05/18/2007,0000,44.19000,44.19000,43.81000,43.81000,115700
05/21/2007,0000,43.86000,44.29000,43.86000,44.05000,91000
05/22/2007,0000,44.24000,44.29000,43.81000,43.90000,233500
05/23/2007,0000,43.90000,44.29000,43.90000,44.00000,97400
05/24/2007,0000,44.19000,44.24000,44.00000,44.24000,83500
05/25/2007,0000,44.24000,44.43000,43.90000,44.00000,156400
05/28/2007,0000,44.00000,44.24000,44.00000,44.00000,137100
05/29/2007,0000,44.05000,44.19000,43.90000,44.05000,113500
05/30/2007,0000,44.05000,44.05000,43.81000,43.86000,224900
05/31/2007,0000,43.90000,43.95000,43.71000,43.71000,183100
06/01/2007,0000,43.71000,43.90000,43.52000,43.76000,202400
06/04/2007,0000,43.81000,44.05000,43.71000,43.81000,176700
06/05/2007,0000,43.81000,43.81000,43.05000,43.62000,252800
06/06/2007,0000,43.81000,43.81000,43.33000,43.62000,92100
06/07/2007,0000,43.81000,43.81000,43.52000,43.81000,110300
06/08/2007,0000,43.71000,44.38000,43.71000,44.29000,172400
06/11/2007,0000,44.67000,45.05000,44.38000,45.05000,500300
06/12/2007,0000,45.33000,47.14000,45.33000,46.43000,461700
06/13/2007,0000,46.43000,46.48000,45.43000,45.48000,202400
06/14/2007,0000,45.62000,45.90000,45.24000,45.52000,299900
06/15/2007,0000,45.71000,45.81000,45.24000,45.57000,252800
06/20/2007,0000,45.71000,46.38000,45.71000,46.19000,252800
06/21/2007,0000,46.19000,46.43000,45.81000,46.43000,316000
06/22/2007,0000,46.48000,48.57000,46.33000,48.57000,714500
06/25/2007,0000,50.95000,53.33000,50.95000,53.14000,694200
06/26/2007,0000,53.14000,54.76000,53.05000,54.29000,653500
06/27/2007,0000,54.29000,54.29000,53.05000,53.71000,425300
06/28/2007,0000,53.33000,53.81000,52.86000,53.71000,583800
06/29/2007,0000,53.33000,53.62000,52.86000,53.52000,361000
07/02/2007,0000,53.52000,54.10000,52.95000,54.00000,237800
07/03/2007,0000,54.00000,54.19000,53.52000,53.90000,241000
07/04/2007,0000,53.90000,55.24000,53.90000,54.00000,483100
07/05/2007,0000,54.00000,54.76000,53.90000,54.00000,379200
07/06/2007,0000,54.00000,55.14000,54.00000,55.05000,457400
07/09/2007,0000,55.14000,55.90000,55.05000,55.62000,605200
07/10/2007,0000,55.62000,55.81000,54.38000,55.24000,263500
07/11/2007,0000,55.24000,55.24000,53.90000,54.10000,310600
07/12/2007,0000,55.33000,55.33000,54.10000,54.29000,308500
07/13/2007,0000,54.48000,54.57000,53.81000,53.81000,209900
07/16/2007,0000,53.90000,54.76000,53.90000,54.76000,423100
07/17/2007,0000,54.57000,54.76000,53.90000,54.00000,222800
07/18/2007,0000,54.19000,54.48000,53.81000,54.00000,157400
07/19/2007,0000,54.00000,54.29000,53.71000,53.90000,129600
07/20/2007,0000,53.90000,54.29000,53.90000,54.00000,140300
07/23/2007,0000,54.10000,54.10000,53.90000,53.90000,202400
07/24/2007,0000,53.90000,54.67000,53.90000,54.57000,283800
07/25/2007,0000,54.57000,54.76000,53.90000,54.00000,176700
07/26/2007,0000,54.10000,54.29000,53.90000,53.90000,160600
07/27/2007,0000,53.33000,53.33000,52.48000,52.48000,374900
07/30/2007,0000,52.48000,53.43000,52.38000,52.67000,344900
07/31/2007,0000,53.33000,54.29000,53.33000,53.62000,237800
08/01/2007,0000,54.29000,54.29000,52.10000,52.10000,303100
08/02/2007,0000,52.38000,53.05000,50.95000,52.10000,293500
08/03/2007,0000,52.48000,52.57000,51.52000,52.10000,188500
08/06/2007,0000,51.90000,52.00000,51.05000,51.24000,137100
08/07/2007,0000,52.38000,52.38000,51.33000,51.52000,186400
08/08/2007,0000,51.52000,52.10000,51.52000,51.62000,59900
08/09/2007,0000,51.71000,52.29000,51.71000,52.29000,65300
08/10/2007,0000,51.43000,53.33000,51.24000,51.90000,177800
08/14/2007,0000,53.33000,53.33000,52.67000,52.86000,51400
08/15/2007,0000,52.38000,52.57000,51.52000,51.52000,134900
08/16/2007,0000,51.43000,51.43000,49.62000,51.43000,208900
08/17/2007,0000,50.48000,51.33000,49.24000,49.90000,147800
08/20/2007,0000,50.67000,51.43000,50.67000,51.05000,324600
08/21/2007,0000,51.43000,51.43000,50.00000,51.33000,192800
08/22/2007,0000,51.71000,51.71000,50.95000,51.43000,168100
08/23/2007,0000,51.71000,52.29000,51.43000,52.19000,280600
08/24/2007,0000,52.19000,52.76000,52.00000,52.19000,276300
08/27/2007,0000,52.76000,52.76000,52.19000,52.48000,246400
08/28/2007,0000,52.67000,52.67000,52.19000,52.38000,402800
08/29/2007,0000,52.19000,52.38000,51.52000,52.38000,670600
08/30/2007,0000,48.50000,49.40000,48.50000,49.15000,504000
08/31/2007,0000,49.90000,52.50000,49.60000,52.50000,509100
09/03/2007,0000,55.00000,55.00000,53.00000,53.70000,498900
09/04/2007,0000,54.70000,54.80000,52.60000,52.70000,297900
09/05/2007,0000,52.70000,53.00000,50.50000,50.90000,365200
09/06/2007,0000,50.10000,51.60000,49.50000,50.60000,237700
09/07/2007,0000,51.20000,51.20000,50.30000,51.20000,124400
09/10/2007,0000,51.20000,52.80000,50.60000,52.70000,239700
09/11/2007,0000,53.00000,53.00000,52.00000,52.60000,168300
09/12/2007,0000,52.90000,52.90000,51.70000,51.70000,95900
09/13/2007,0000,51.70000,52.00000,51.40000,51.70000,135700
09/14/2007,0000,51.70000,51.70000,51.20000,51.50000,66300
09/17/2007,0000,51.50000,51.60000,51.10000,51.10000,84600
09/19/2007,0000,51.60000,51.60000,51.00000,51.00000,73400
09/20/2007,0000,51.30000,51.30000,50.60000,50.60000,119300
09/21/2007,0000,50.50000,51.00000,50.40000,50.60000,92800
09/26/2007,0000,51.00000,51.70000,50.70000,51.70000,148900
09/27/2007,0000,52.00000,52.70000,51.70000,52.60000,233600
09/28/2007,0000,52.70000,53.00000,52.50000,52.60000,141800
10/01/2007,0000,52.80000,53.00000,52.40000,52.80000,128500
10/02/2007,0000,53.00000,53.00000,52.50000,53.00000,212200
10/03/2007,0000,52.60000,53.00000,52.60000,52.80000,107100
10/04/2007,0000,52.50000,52.70000,52.50000,52.50000,143800
10/05/2007,0000,52.60000,52.90000,52.30000,52.50000,131600
10/08/2007,0000,52.70000,53.00000,52.50000,52.60000,107100
10/09/2007,0000,52.50000,52.60000,52.10000,52.20000,65200
10/11/2007,0000,52.00000,52.00000,51.00000,51.50000,188700
10/12/2007,0000,52.00000,52.00000,51.00000,51.10000,84600
10/15/2007,0000,51.40000,51.40000,51.10000,51.20000,44800
10/16/2007,0000,51.20000,51.20000,50.80000,51.00000,70400
10/17/2007,0000,51.00000,51.50000,50.60000,51.50000,111200
10/18/2007,0000,51.50000,51.50000,50.90000,51.40000,108100
10/19/2007,0000,51.20000,51.20000,51.00000,51.20000,57100
10/22/2007,0000,50.80000,50.80000,50.50000,50.60000,108100
10/23/2007,0000,50.60000,51.50000,50.50000,51.50000,158100
10/24/2007,0000,51.50000,51.50000,50.60000,50.60000,52000
10/25/2007,0000,50.60000,51.20000,50.60000,50.60000,62200
10/26/2007,0000,50.60000,51.40000,50.50000,51.40000,107100
10/29/2007,0000,51.40000,51.40000,50.90000,51.00000,73400
10/30/2007,0000,51.40000,51.40000,50.50000,50.60000,130500
10/31/2007,0000,51.00000,51.60000,50.60000,51.50000,226500
11/01/2007,0000,51.60000,51.90000,51.30000,51.70000,411100
11/02/2007,0000,51.20000,51.60000,51.00000,51.50000,166300
11/05/2007,0000,51.80000,52.00000,51.00000,51.50000,128500
11/06/2007,0000,51.50000,51.50000,51.00000,51.30000,56100
11/07/2007,0000,51.50000,51.50000,51.00000,51.10000,91800
11/08/2007,0000,51.00000,51.00000,50.30000,51.00000,322400
11/09/2007,0000,51.00000,51.30000,50.60000,51.00000,119300
11/12/2007,0000,50.50000,50.70000,50.00000,50.70000,209100
11/13/2007,0000,50.40000,50.50000,49.90000,50.00000,220300
11/14/2007,0000,50.20000,50.70000,50.20000,50.50000,155000
11/15/2007,0000,50.60000,50.60000,50.10000,50.40000,72400
11/16/2007,0000,50.00000,50.10000,49.80000,50.00000,57100
11/19/2007,0000,50.00000,50.20000,50.00000,50.00000,60100
11/20/2007,0000,50.00000,50.00000,49.60000,49.70000,104000
11/21/2007,0000,49.90000,50.30000,49.60000,50.10000,95900
11/22/2007,0000,49.80000,50.20000,49.50000,50.20000,58100
11/23/2007,0000,50.20000,50.20000,49.50000,49.50000,137700
11/26/2007,0000,49.80000,49.80000,49.50000,49.50000,115200
11/27/2007,0000,49.40000,49.40000,48.70000,48.80000,122400
11/28/2007,0000,49.40000,49.40000,48.70000,49.00000,105000
11/29/2007,0000,49.10000,50.20000,49.10000,50.00000,79500
11/30/2007,0000,50.10000,50.50000,49.80000,50.50000,112200
12/03/2007,0000,50.60000,52.00000,50.60000,51.50000,159100
12/04/2007,0000,51.50000,51.50000,51.00000,51.00000,58100
12/05/2007,0000,50.50000,51.00000,50.50000,51.00000,32600
12/06/2007,0000,51.30000,51.30000,50.80000,51.20000,140800
12/07/2007,0000,51.40000,51.50000,50.60000,51.50000,32600
12/10/2007,0000,51.90000,51.90000,51.00000,51.00000,14200
12/11/2007,0000,51.40000,51.40000,50.90000,51.20000,76500
12/12/2007,0000,50.90000,51.00000,50.80000,51.00000,73400
12/13/2007,0000,51.40000,51.40000,50.00000,50.50000,36700
12/14/2007,0000,50.00000,50.20000,49.00000,49.20000,102000
12/17/2007,0000,49.70000,49.70000,48.50000,49.45000,93800
12/18/2007,0000,49.40000,49.40000,48.20000,48.50000,149900
12/19/2007,0000,48.50000,49.00000,48.50000,48.95000,34600
12/20/2007,0000,49.00000,49.35000,48.60000,49.00000,42800
12/21/2007,0000,49.00000,49.40000,48.70000,49.00000,62200
12/24/2007,0000,49.00000,49.10000,48.70000,49.10000,143800
12/25/2007,0000,49.10000,49.10000,48.70000,48.80000,48900
12/26/2007,0000,48.90000,49.00000,48.50000,49.00000,42800
12/27/2007,0000,49.15000,49.50000,48.60000,49.50000,55000
12/28/2007,0000,49.50000,49.90000,49.50000,49.90000,41800
12/31/2007,0000,50.00000,50.00000,49.80000,50.00000,97900
01/02/2008,0000,50.00000,50.00000,49.80000,49.80000,56100
01/03/2008,0000,49.60000,49.60000,49.10000,49.20000,19300
01/04/2008,0000,49.20000,50.00000,49.20000,50.00000,21400
01/07/2008,0000,49.50000,49.50000,48.70000,49.00000,47900
01/08/2008,0000,48.00000,49.20000,48.00000,48.80000,23400
01/09/2008,0000,49.00000,49.30000,48.20000,48.90000,95900
01/10/2008,0000,49.00000,49.70000,49.00000,49.40000,36700
01/11/2008,0000,49.50000,49.50000,49.00000,49.50000,20400
01/14/2008,0000,49.50000,49.50000,49.10000,49.10000,24400
01/15/2008,0000,49.30000,49.70000,49.10000,49.50000,113200
01/16/2008,0000,49.50000,49.50000,48.55000,48.90000,73400
01/17/2008,0000,49.40000,49.40000,48.00000,48.90000,84600
01/18/2008,0000,48.50000,48.90000,48.30000,48.35000,64200
01/21/2008,0000,48.20000,48.85000,48.20000,48.30000,59100
01/22/2008,0000,48.00000,48.00000,46.10000,46.40000,163200
01/23/2008,0000,46.80000,47.00000,45.00000,45.00000,110100
01/24/2008,0000,46.00000,46.00000,45.00000,46.00000,115200
01/25/2008,0000,46.00000,46.50000,46.00000,46.50000,56100
01/28/2008,0000,45.10000,46.50000,45.10000,45.60000,29500
01/29/2008,0000,46.00000,46.00000,45.00000,45.05000,62200
01/30/2008,0000,45.85000,45.85000,45.30000,45.30000,36700
01/31/2008,0000,45.55000,45.60000,45.00000,45.60000,33600
02/01/2008,0000,45.90000,45.90000,45.25000,45.45000,30600
02/12/2008,0000,46.00000,46.00000,45.10000,46.00000,25500
02/13/2008,0000,45.50000,46.30000,45.50000,46.00000,42800
02/14/2008,0000,46.40000,46.80000,46.10000,46.75000,34600
02/15/2008,0000,46.55000,46.90000,46.15000,46.80000,29500
02/18/2008,0000,48.00000,48.00000,47.20000,47.35000,52000
02/19/2008,0000,47.40000,47.90000,47.35000,47.90000,59100
02/20/2008,0000,48.00000,48.00000,47.30000,47.70000,53000
02/21/2008,0000,47.95000,49.00000,47.95000,48.10000,17300
02/22/2008,0000,48.40000,48.40000,48.00000,48.30000,23400
02/25/2008,0000,48.80000,49.25000,48.35000,48.55000,33600
02/26/2008,0000,48.80000,49.10000,48.50000,48.60000,61200
02/27/2008,0000,48.80000,48.80000,48.50000,48.75000,43800
02/29/2008,0000,48.80000,49.30000,48.50000,49.20000,55000
03/03/2008,0000,49.00000,49.00000,48.60000,48.80000,18300
03/04/2008,0000,49.30000,49.30000,48.60000,49.00000,90800
03/05/2008,0000,49.00000,49.00000,48.50000,48.50000,47900
03/06/2008,0000,48.50000,49.00000,48.50000,49.00000,92800
03/07/2008,0000,49.00000,49.30000,48.70000,48.90000,29500
03/10/2008,0000,49.00000,49.20000,48.30000,49.20000,34600
03/11/2008,0000,48.50000,48.75000,48.40000,48.40000,45900
03/12/2008,0000,48.40000,48.90000,48.40000,48.40000,124400
03/13/2008,0000,48.50000,48.50000,48.10000,48.10000,22400
03/14/2008,0000,48.50000,48.50000,47.85000,47.85000,53000
03/17/2008,0000,47.70000,47.70000,46.60000,47.10000,87700
03/18/2008,0000,47.10000,47.10000,46.50000,46.55000,108100
03/19/2008,0000,47.50000,47.50000,46.50000,47.00000,36700
03/20/2008,0000,47.00000,47.10000,46.80000,47.00000,38700
03/21/2008,0000,47.00000,47.80000,47.00000,47.80000,107100
03/24/2008,0000,48.50000,49.50000,47.85000,47.85000,160100
03/25/2008,0000,48.50000,48.50000,47.85000,48.00000,98900
03/26/2008,0000,48.00000,48.50000,47.90000,47.90000,60100
03/27/2008,0000,47.90000,48.00000,47.40000,47.40000,49900
03/28/2008,0000,47.40000,47.70000,47.35000,47.65000,43800
03/31/2008,0000,47.70000,47.90000,47.60000,47.90000,60100
04/01/2008,0000,47.50000,47.85000,47.40000,47.50000,59100
04/02/2008,0000,47.60000,48.00000,47.50000,48.00000,63200
04/03/2008,0000,47.90000,47.90000,47.60000,47.80000,45900
04/07/2008,0000,47.80000,48.40000,47.80000,48.30000,96900
04/08/2008,0000,48.40000,48.45000,48.25000,48.45000,61200
04/09/2008,0000,48.40000,48.80000,48.00000,48.05000,54000
04/10/2008,0000,48.20000,48.50000,48.05000,48.10000,65200
04/11/2008,0000,48.00000,48.80000,48.00000,48.20000,68300
04/14/2008,0000,48.20000,48.20000,47.80000,47.80000,48900
04/15/2008,0000,47.80000,48.10000,47.80000,47.85000,35700
04/16/2008,0000,47.80000,48.15000,47.80000,48.00000,70400
04/17/2008,0000,48.00000,48.00000,47.60000,48.00000,133600
04/18/2008,0000,48.00000,48.00000,47.70000,48.00000,48900
04/21/2008,0000,48.00000,48.70000,48.00000,48.20000,148900
04/22/2008,0000,48.20000,48.50000,48.20000,48.40000,66300
04/23/2008,0000,48.40000,48.40000,47.95000,48.00000,70400
04/24/2008,0000,48.00000,48.10000,47.90000,48.00000,74400
04/25/2008,0000,48.35000,48.35000,47.80000,47.90000,60100
04/28/2008,0000,48.00000,48.35000,48.00000,48.10000,33600
04/29/2008,0000,48.00000,48.10000,47.80000,48.05000,33600
04/30/2008,0000,48.20000,48.20000,47.00000,47.00000,193800
05/02/2008,0000,46.50000,46.80000,43.80000,43.80000,540700
05/05/2008,0000,43.70000,43.80000,43.00000,43.20000,232600
05/06/2008,0000,43.00000,43.00000,41.80000,41.90000,289700
05/07/2008,0000,42.00000,43.50000,42.00000,43.15000,216300
05/08/2008,0000,43.20000,43.20000,42.50000,43.15000,85700
05/09/2008,0000,43.20000,43.25000,42.60000,42.90000,109100
05/12/2008,0000,42.90000,43.00000,41.50000,41.50000,345800
05/13/2008,0000,41.10000,41.50000,39.00000,40.40000,443800
05/14/2008,0000,40.40000,40.90000,40.00000,40.90000,129500
05/15/2008,0000,40.90000,41.40000,40.90000,41.40000,102000
05/16/2008,0000,41.70000,42.30000,41.70000,42.10000,103000
05/19/2008,0000,42.50000,43.50000,42.50000,43.20000,175400
05/20/2008,0000,43.50000,43.80000,42.70000,42.70000,147900
05/21/2008,0000,42.50000,43.35000,42.50000,43.00000,48900
05/22/2008,0000,43.00000,43.00000,42.50000,42.60000,44800
05/23/2008,0000,42.60000,43.00000,42.60000,43.00000,59100
05/26/2008,0000,43.00000,43.00000,42.25000,42.85000,99900
05/27/2008,0000,43.00000,43.50000,42.60000,42.70000,37700
05/28/2008,0000,42.70000,43.00000,42.35000,42.35000,68300
05/29/2008,0000,42.35000,42.75000,42.30000,42.35000,47900
05/30/2008,0000,42.35000,42.60000,42.00000,42.60000,43800
06/02/2008,0000,42.60000,42.60000,41.90000,42.45000,49900
06/03/2008,0000,42.00000,42.00000,41.90000,42.00000,38700
06/04/2008,0000,42.00000,42.00000,41.00000,42.00000,59100
06/05/2008,0000,42.00000,42.10000,41.60000,42.10000,34600
06/06/2008,0000,42.80000,42.80000,42.00000,42.30000,37700
06/09/2008,0000,42.30000,42.30000,41.30000,42.25000,34600
06/10/2008,0000,42.00000,42.00000,41.00000,41.50000,78500
06/11/2008,0000,40.60000,41.00000,40.05000,41.00000,110100
06/12/2008,0000,40.10000,41.00000,39.60000,40.00000,155000
06/13/2008,0000,40.00000,40.30000,39.70000,40.00000,78500
06/16/2008,0000,40.80000,42.00000,40.25000,40.55000,35700
06/17/2008,0000,40.55000,40.55000,39.70000,40.55000,38700
06/18/2008,0000,40.55000,41.00000,40.05000,41.00000,57100
06/19/2008,0000,41.00000,41.00000,39.20000,40.45000,112200
06/20/2008,0000,40.45000,40.90000,39.80000,40.00000,61200
06/23/2008,0000,39.05000,40.20000,39.05000,40.20000,49900
06/24/2008,0000,40.20000,40.45000,39.60000,40.00000,65200
06/25/2008,0000,39.15000,40.50000,39.10000,39.45000,118300
06/26/2008,0000,40.20000,40.20000,39.60000,40.05000,40800
06/27/2008,0000,39.00000,40.00000,38.50000,39.50000,52000
06/30/2008,0000,39.50000,39.50000,38.50000,39.30000,51000
07/01/2008,0000,39.35000,39.40000,38.75000,39.30000,33600
07/02/2008,0000,39.20000,39.60000,38.65000,38.90000,76500
07/03/2008,0000,38.90000,39.00000,38.65000,39.00000,51000
07/04/2008,0000,39.00000,39.55000,38.60000,38.60000,31600
07/07/2008,0000,38.30000,39.00000,38.00000,39.00000,35700
07/08/2008,0000,39.10000,39.10000,38.50000,38.70000,37700
07/09/2008,0000,38.70000,38.70000,38.10000,38.60000,54000
07/10/2008,0000,38.40000,38.40000,36.05000,37.50000,117300
07/11/2008,0000,35.10000,38.00000,35.10000,37.80000,93800
07/14/2008,0000,37.50000,39.00000,37.30000,38.70000,87700
07/15/2008,0000,38.10000,38.40000,37.35000,38.00000,30600
07/16/2008,0000,38.60000,38.60000,37.10000,37.95000,26500
07/17/2008,0000,38.00000,38.50000,36.00000,38.30000,106100
07/18/2008,0000,39.00000,39.00000,37.20000,38.50000,203000
07/21/2008,0000,38.50000,38.50000,37.20000,37.40000,55000
07/22/2008,0000,37.50000,37.50000,37.20000,37.20000,14200
07/23/2008,0000,37.50000,38.00000,37.35000,37.90000,102000
07/24/2008,0000,37.90000,37.95000,37.00000,37.20000,37700
07/25/2008,0000,37.50000,37.50000,37.00000,37.00000,24400
07/29/2008,0000,37.00000,37.00000,36.25000,36.25000,21400
07/30/2008,0000,36.50000,37.00000,36.50000,36.95000,25500
07/31/2008,0000,37.00000,37.20000,35.50000,37.20000,54000
08/01/2008,0000,37.00000,37.00000,36.30000,36.70000,11200
08/04/2008,0000,36.90000,36.90000,36.20000,36.80000,32600
08/05/2008,0000,36.80000,36.80000,35.80000,36.60000,44800
08/06/2008,0000,36.70000,36.70000,36.20000,36.55000,49900
08/07/2008,0000,36.70000,36.95000,36.70000,36.85000,86700
08/08/2008,0000,36.80000,38.10000,36.50000,37.70000,96900
08/11/2008,0000,33.50000,33.60000,31.30000,33.50000,70000
08/12/2008,0000,33.60000,33.60000,32.50000,32.70000,49000
08/13/2008,0000,32.80000,32.80000,32.00000,32.70000,31000
08/14/2008,0000,32.70000,32.70000,32.10000,32.50000,26000
08/15/2008,0000,32.60000,32.60000,32.20000,32.25000,31000
08/18/2008,0000,32.80000,32.80000,31.50000,31.50000,84000
08/19/2008,0000,33.10000,33.10000,31.00000,31.40000,54000
08/20/2008,0000,31.20000,31.20000,30.25000,31.15000,54000
08/21/2008,0000,31.15000,31.15000,30.50000,30.80000,31000
08/22/2008,0000,31.00000,31.20000,30.35000,30.60000,34000
08/25/2008,0000,30.60000,30.60000,30.50000,30.50000,29000
08/26/2008,0000,30.50000,30.60000,30.50000,30.60000,17000
08/27/2008,0000,31.50000,32.70000,31.20000,32.70000,186000
08/28/2008,0000,34.30000,34.30000,33.50000,33.50000,95000
08/29/2008,0000,34.00000,35.45000,34.00000,34.65000,136000
09/01/2008,0000,35.30000,35.70000,34.65000,34.70000,93000
09/02/2008,0000,34.70000,35.10000,34.50000,34.90000,70000
09/03/2008,0000,34.70000,34.70000,33.05000,33.75000,82000
09/04/2008,0000,33.50000,33.50000,32.00000,32.00000,106000
09/05/2008,0000,31.50000,32.00000,31.20000,31.90000,91000
09/08/2008,0000,32.90000,32.95000,32.00000,32.80000,44000
09/09/2008,0000,32.80000,32.85000,32.80000,32.85000,23000
09/10/2008,0000,32.80000,33.00000,32.10000,33.00000,51000
09/11/2008,0000,33.00000,33.00000,32.20000,32.20000,37000
09/12/2008,0000,32.80000,33.00000,32.05000,32.30000,21000
09/15/2008,0000,32.30000,32.45000,31.50000,32.15000,54000
09/16/2008,0000,31.50000,31.80000,30.00000,31.00000,68000
09/17/2008,0000,30.70000,31.60000,30.00000,30.00000,72000
09/18/2008,0000,30.00000,30.00000,28.10000,29.50000,95000
09/19/2008,0000,29.00000,30.50000,29.00000,30.50000,69000
09/22/2008,0000,30.90000,30.90000,30.10000,30.50000,64000
09/23/2008,0000,30.70000,30.70000,30.00000,30.35000,21000
09/24/2008,0000,30.05000,30.20000,30.00000,30.15000,58000
09/25/2008,0000,30.00000,30.40000,29.60000,30.15000,35000
09/26/2008,0000,30.20000,30.45000,29.80000,30.20000,28000
09/30/2008,0000,28.10000,29.75000,28.10000,29.50000,47000
10/01/2008,0000,29.90000,30.50000,29.50000,30.00000,30000
10/02/2008,0000,29.30000,29.90000,28.60000,29.65000,33000
10/03/2008,0000,29.35000,29.35000,28.30000,29.00000,44000
10/06/2008,0000,28.10000,28.50000,28.00000,28.45000,34000
10/07/2008,0000,27.30000,28.45000,27.30000,28.40000,114000
10/08/2008,0000,27.90000,28.00000,26.90000,27.90000,107000
10/09/2008,0000,26.65000,27.50000,26.65000,27.00000,52000
10/13/2008,0000,26.10000,27.00000,26.10000,26.45000,145000
10/14/2008,0000,26.00000,27.80000,26.00000,27.50000,73000
10/15/2008,0000,27.00000,27.45000,26.65000,27.30000,32000
10/16/2008,0000,26.35000,26.95000,26.35000,26.45000,74000
10/17/2008,0000,26.90000,26.90000,25.55000,25.90000,55000
10/20/2008,0000,25.90000,25.90000,25.00000,25.60000,70000
10/21/2008,0000,25.60000,26.35000,25.50000,26.10000,82000
10/22/2008,0000,26.00000,26.35000,25.50000,26.20000,37000
10/23/2008,0000,25.30000,26.20000,25.30000,26.20000,97000
10/24/2008,0000,25.55000,26.05000,25.45000,26.05000,87000
10/27/2008,0000,25.50000,25.50000,24.60000,24.60000,32000
10/28/2008,0000,23.55000,24.60000,22.90000,24.40000,51000
10/29/2008,0000,24.90000,24.95000,23.65000,24.95000,70000
10/30/2008,0000,24.95000,25.90000,24.95000,25.90000,100000
10/31/2008,0000,25.80000,25.95000,25.25000,25.30000,55000
11/03/2008,0000,25.55000,25.55000,24.80000,25.05000,71000
11/04/2008,0000,25.05000,25.05000,24.70000,24.75000,41000
11/05/2008,0000,25.05000,25.50000,24.85000,25.05000,63000
11/06/2008,0000,24.70000,24.70000,24.40000,24.40000,10000
11/07/2008,0000,24.50000,24.55000,23.90000,24.30000,49000
11/10/2008,0000,24.40000,24.40000,24.00000,24.10000,13000
11/11/2008,0000,23.90000,24.40000,23.70000,23.70000,23000
11/12/2008,0000,23.50000,23.65000,23.50000,23.50000,27000
11/13/2008,0000,23.00000,23.00000,22.15000,22.25000,28000
11/14/2008,0000,21.55000,22.50000,21.55000,21.65000,35000
11/17/2008,0000,21.00000,21.20000,20.70000,21.00000,44000
11/18/2008,0000,20.50000,20.50000,20.10000,20.15000,36000
11/19/2008,0000,20.00000,20.30000,20.00000,20.25000,15000
11/20/2008,0000,20.05000,20.30000,19.80000,20.00000,33000
11/21/2008,0000,20.00000,20.15000,19.60000,20.15000,49000
11/24/2008,0000,20.30000,20.80000,20.30000,20.55000,78000
11/25/2008,0000,20.80000,21.20000,20.80000,21.20000,42000
11/26/2008,0000,21.40000,21.90000,21.30000,21.90000,60000
11/27/2008,0000,22.30000,22.75000,22.20000,22.75000,75000
11/28/2008,0000,23.00000,23.00000,22.55000,22.70000,28000
12/01/2008,0000,22.90000,23.25000,22.90000,23.25000,24000
12/02/2008,0000,22.70000,22.95000,22.60000,22.95000,43000
12/03/2008,0000,22.70000,22.95000,22.25000,22.35000,27000
12/04/2008,0000,22.60000,22.60000,22.35000,22.60000,28000
12/05/2008,0000,22.60000,22.60000,22.60000,22.60000,7000
12/08/2008,0000,22.40000,22.75000,22.40000,22.75000,13000
12/09/2008,0000,22.60000,22.60000,22.50000,22.50000,8000
12/10/2008,0000,22.50000,22.75000,22.15000,22.75000,30000
12/11/2008,0000,22.75000,23.85000,22.75000,23.00000,31000
12/12/2008,0000,22.40000,22.80000,22.05000,22.05000,14000
12/15/2008,0000,22.30000,22.75000,22.15000,22.75000,8000
12/16/2008,0000,22.70000,22.70000,22.25000,22.25000,2000
12/17/2008,0000,22.25000,22.30000,22.25000,22.30000,12000
12/18/2008,0000,22.15000,22.15000,22.15000,22.15000,1000
12/19/2008,0000,22.10000,22.20000,21.90000,22.20000,13000
12/22/2008,0000,22.00000,22.00000,21.80000,22.00000,42000
12/23/2008,0000,21.50000,21.50000,21.10000,21.10000,35000
12/24/2008,0000,21.00000,21.00000,20.70000,20.80000,13000
12/25/2008,0000,20.80000,21.00000,20.80000,20.85000,10000
12/26/2008,0000,20.85000,21.45000,20.85000,21.45000,6000
12/29/2008,0000,21.40000,21.85000,20.80000,21.40000,18000
12/30/2008,0000,21.00000,21.45000,20.90000,21.40000,40000
12/31/2008,0000,21.40000,21.80000,21.40000,21.80000,27000
01/05/2009,0000,22.60000,22.60000,21.80000,21.80000,29000
01/06/2009,0000,22.25000,22.25000,21.60000,22.00000,41000
01/07/2009,0000,22.25000,22.80000,22.00000,22.60000,73000
01/08/2009,0000,22.50000,22.95000,22.20000,22.20000,48000
01/09/2009,0000,21.95000,22.25000,21.70000,22.25000,27000
01/12/2009,0000,22.60000,22.60000,22.05000,22.05000,7000
01/13/2009,0000,22.30000,22.30000,21.55000,22.00000,15000
01/14/2009,0000,22.00000,22.00000,21.70000,22.00000,10000
01/15/2009,0000,21.90000,21.90000,21.60000,21.85000,8000
01/16/2009,0000,21.90000,21.90000,21.80000,21.80000,10000
01/19/2009,0000,22.10000,22.10000,22.00000,22.00000,16000
01/20/2009,0000,23.50000,23.50000,22.05000,22.05000,23000
01/21/2009,0000,22.10000,22.10000,22.00000,22.10000,14000
02/02/2009,0000,22.50000,22.50000,21.10000,21.50000,12000
02/03/2009,0000,22.05000,22.05000,21.50000,21.50000,12000
02/04/2009,0000,21.50000,21.95000,21.50000,21.90000,5000
02/05/2009,0000,21.95000,22.00000,21.90000,21.90000,36000
02/06/2009,0000,22.00000,22.00000,22.00000,22.00000,9000
02/09/2009,0000,22.05000,22.05000,21.95000,22.00000,16000
02/10/2009,0000,22.45000,22.45000,21.95000,21.95000,11000
02/11/2009,0000,22.30000,22.30000,21.50000,22.00000,24000
02/12/2009,0000,22.00000,22.00000,21.80000,21.80000,32000
02/13/2009,0000,22.00000,22.30000,22.00000,22.30000,9000
02/16/2009,0000,22.00000,22.25000,21.55000,22.00000,14000
02/17/2009,0000,22.10000,22.10000,22.00000,22.00000,14000
02/18/2009,0000,21.90000,21.90000,21.55000,21.55000,5000
02/19/2009,0000,21.55000,21.95000,21.50000,21.95000,3000
02/20/2009,0000,22.00000,22.00000,21.50000,21.50000,9000
02/23/2009,0000,21.50000,21.50000,21.20000,21.50000,11000
02/24/2009,0000,21.50000,21.50000,21.50000,21.50000,8000
02/25/2009,0000,21.50000,21.50000,21.40000,21.45000,16000
02/26/2009,0000,21.50000,21.50000,21.40000,21.40000,9000
02/27/2009,0000,21.60000,21.60000,21.30000,21.50000,23000
03/02/2009,0000,21.80000,21.80000,21.40000,21.50000,20000
03/03/2009,0000,22.15000,22.15000,21.60000,21.60000,3000
03/04/2009,0000,21.70000,21.70000,21.50000,21.60000,18000
03/05/2009,0000,21.70000,22.70000,21.70000,21.95000,28000
03/06/2009,0000,22.00000,22.45000,22.00000,22.45000,44000
03/09/2009,0000,22.45000,22.60000,22.15000,22.60000,19000
03/10/2009,0000,22.60000,22.60000,22.50000,22.60000,8000
03/11/2009,0000,22.60000,24.15000,22.60000,23.35000,76000
03/12/2009,0000,23.70000,23.70000,22.80000,22.80000,29000
03/13/2009,0000,23.00000,23.85000,22.80000,23.15000,40000
03/16/2009,0000,23.15000,23.85000,23.15000,23.50000,36000
03/17/2009,0000,23.10000,23.70000,23.10000,23.50000,25000
03/18/2009,0000,23.50000,24.10000,23.50000,23.90000,48000
03/19/2009,0000,24.00000,24.80000,24.00000,24.30000,67000
03/20/2009,0000,24.30000,24.30000,23.40000,23.40000,29000
03/23/2009,0000,23.60000,24.35000,23.60000,24.10000,45000
03/24/2009,0000,24.60000,24.60000,24.00000,24.00000,64000
03/25/2009,0000,24.50000,24.50000,24.10000,24.35000,44000
03/26/2009,0000,24.35000,24.50000,24.30000,24.30000,47000
03/27/2009,0000,24.35000,24.85000,24.20000,24.80000,54000
03/30/2009,0000,24.80000,24.80000,24.00000,24.00000,95000
03/31/2009,0000,23.55000,24.40000,23.55000,23.85000,24000
04/01/2009,0000,24.00000,24.55000,24.00000,24.40000,28000
04/02/2009,0000,24.40000,24.95000,24.40000,24.50000,101000
04/03/2009,0000,25.00000,26.20000,24.80000,26.20000,135000
04/06/2009,0000,26.80000,28.00000,26.55000,27.80000,238000
04/07/2009,0000,26.80000,27.65000,26.60000,27.00000,112000
04/08/2009,0000,27.00000,27.30000,26.50000,26.50000,67000
04/09/2009,0000,26.60000,27.65000,26.60000,26.95000,24000
04/10/2009,0000,27.20000,27.50000,27.00000,27.45000,63000
04/13/2009,0000,27.45000,27.90000,27.00000,27.00000,80000
04/14/2009,0000,26.80000,27.30000,26.80000,27.30000,22000
04/15/2009,0000,27.20000,27.40000,26.90000,27.25000,20000
04/16/2009,0000,27.50000,27.50000,26.80000,27.25000,115000
04/17/2009,0000,27.35000,27.35000,26.05000,26.20000,110000
04/20/2009,0000,26.20000,26.20000,25.50000,25.80000,26000
04/21/2009,0000,26.15000,26.55000,25.90000,26.55000,20000
04/22/2009,0000,26.55000,27.20000,26.55000,27.00000,49000
04/23/2009,0000,27.00000,27.00000,26.60000,26.70000,35000
04/24/2009,0000,26.90000,27.50000,26.85000,26.90000,66000
04/27/2009,0000,27.10000,27.45000,26.60000,26.95000,39000
04/28/2009,0000,27.00000,27.00000,26.10000,26.15000,58000
04/29/2009,0000,26.20000,26.85000,26.00000,26.15000,56000
04/30/2009,0000,26.15000,27.35000,26.00000,26.35000,256000
05/04/2009,0000,27.00000,27.00000,25.90000,26.35000,181000
05/05/2009,0000,26.45000,26.45000,26.00000,26.10000,96000
05/06/2009,0000,25.60000,26.30000,25.60000,26.10000,129000
05/07/2009,0000,26.10000,26.20000,25.80000,26.00000,102000
05/08/2009,0000,25.35000,26.15000,25.35000,26.15000,62000
05/11/2009,0000,26.00000,26.00000,25.60000,25.65000,79000
05/12/2009,0000,25.55000,25.70000,25.20000,25.20000,133000
05/13/2009,0000,25.20000,25.70000,25.20000,25.55000,105000
05/14/2009,0000,25.50000,25.55000,25.20000,25.30000,45000
05/15/2009,0000,25.75000,25.75000,25.30000,25.70000,61000
05/18/2009,0000,25.50000,25.75000,25.40000,25.55000,58000
05/19/2009,0000,25.65000,25.95000,25.40000,25.40000,85000
05/20/2009,0000,25.45000,25.90000,25.35000,25.40000,88000
05/21/2009,0000,25.60000,25.60000,25.20000,25.40000,91000
05/22/2009,0000,25.40000,25.40000,25.00000,25.20000,118000
05/25/2009,0000,25.20000,25.25000,24.50000,25.10000,65000
05/26/2009,0000,25.10000,25.40000,25.10000,25.10000,27000
05/27/2009,0000,24.60000,25.10000,24.60000,25.10000,101000
06/01/2009,0000,25.40000,25.40000,24.80000,24.95000,75000
06/02/2009,0000,25.10000,25.50000,25.10000,25.15000,50000
06/03/2009,0000,25.65000,25.65000,25.00000,25.15000,43000
06/04/2009,0000,25.30000,25.45000,25.05000,25.40000,58000
06/05/2009,0000,25.50000,25.60000,25.30000,25.60000,48000
06/08/2009,0000,25.50000,25.60000,25.00000,25.00000,78000
06/09/2009,0000,25.00000,25.00000,24.25000,24.25000,49000
06/10/2009,0000,24.25000,25.00000,24.05000,24.90000,50000
06/11/2009,0000,24.90000,24.90000,24.60000,24.65000,13000
06/12/2009,0000,25.00000,25.00000,24.60000,24.90000,5000
06/15/2009,0000,24.90000,24.90000,24.10000,24.10000,26000
06/16/2009,0000,24.10000,24.10000,23.45000,23.50000,45000
06/17/2009,0000,24.15000,24.15000,23.35000,23.55000,9000
06/18/2009,0000,23.95000,24.10000,23.50000,23.50000,9000
06/19/2009,0000,23.65000,23.65000,23.40000,23.40000,35000
06/22/2009,0000,23.60000,24.10000,23.45000,24.00000,66000
06/23/2009,0000,23.90000,24.40000,23.90000,24.20000,16000
06/24/2009,0000,24.00000,24.20000,23.60000,24.20000,51000
06/25/2009,0000,24.20000,24.30000,24.00000,24.00000,33000
06/26/2009,0000,24.30000,24.30000,23.80000,24.20000,33000
06/29/2009,0000,24.00000,24.20000,23.85000,23.90000,28000
06/30/2009,0000,24.10000,24.10000,23.65000,23.95000,40000
07/01/2009,0000,24.60000,24.60000,24.20000,24.30000,9000
07/02/2009,0000,24.45000,24.45000,24.00000,24.30000,52000
07/03/2009,0000,24.00000,24.30000,24.00000,24.00000,40000
07/06/2009,0000,24.00000,24.20000,24.00000,24.10000,19000
07/07/2009,0000,24.30000,24.40000,24.10000,24.20000,18000
07/08/2009,0000,24.05000,24.10000,24.05000,24.10000,8000
07/09/2009,0000,24.00000,24.10000,23.90000,24.00000,46000
07/10/2009,0000,24.00000,24.55000,24.00000,24.40000,32000
07/13/2009,0000,24.40000,24.40000,24.00000,24.00000,32000
07/14/2009,0000,24.30000,24.30000,24.00000,24.00000,16000
07/15/2009,0000,24.00000,24.40000,24.00000,24.35000,22000
07/16/2009,0000,24.30000,24.50000,24.20000,24.20000,26000
07/17/2009,0000,24.20000,24.50000,24.05000,24.20000,48000
07/20/2009,0000,24.10000,24.10000,23.60000,23.80000,69000
07/21/2009,0000,23.95000,24.10000,23.65000,23.90000,29000
07/22/2009,0000,23.80000,24.30000,23.80000,24.25000,39000
07/23/2009,0000,24.45000,24.55000,24.25000,24.30000,43000
07/24/2009,0000,24.40000,24.50000,24.30000,24.50000,61000
07/27/2009,0000,24.50000,24.90000,24.50000,24.90000,65000
07/28/2009,0000,25.00000,25.60000,25.00000,25.40000,101000
07/29/2009,0000,25.40000,27.15000,25.30000,26.30000,238000
07/30/2009,0000,26.15000,26.50000,25.80000,25.85000,66000
07/31/2009,0000,25.85000,26.90000,25.55000,26.10000,112000
08/03/2009,0000,26.05000,26.45000,25.75000,25.90000,40000
08/04/2009,0000,26.00000,26.60000,25.95000,26.10000,105000
08/05/2009,0000,25.90000,26.00000,24.50000,24.55000,77000
08/06/2009,0000,24.80000,25.00000,24.60000,25.00000,16000
08/10/2009,0000,25.00000,25.10000,24.60000,25.10000,11000
08/11/2009,0000,25.00000,25.30000,24.95000,25.25000,46000
08/12/2009,0000,25.30000,25.30000,25.00000,25.30000,28000
08/13/2009,0000,25.30000,25.85000,25.30000,25.60000,21000
08/14/2009,0000,25.60000,26.00000,25.50000,26.00000,23000
08/17/2009,0000,26.00000,26.05000,25.60000,26.05000,27000
08/18/2009,0000,26.00000,26.00000,25.00000,25.10000,61000
08/19/2009,0000,25.20000,25.50000,25.20000,25.40000,27000
08/20/2009,0000,25.30000,25.70000,25.30000,25.35000,55000
08/21/2009,0000,25.30000,25.60000,25.30000,25.40000,45000
08/24/2009,0000,25.80000,26.10000,25.80000,25.90000,70000
08/25/2009,0000,25.95000,25.95000,25.80000,25.80000,44000
08/26/2009,0000,25.80000,25.80000,25.55000,25.65000,39000
08/27/2009,0000,25.60000,25.85000,25.50000,25.70000,14000
08/28/2009,0000,25.70000,25.80000,25.55000,25.75000,28000
08/31/2009,0000,25.70000,26.00000,25.70000,25.90000,12000
09/01/2009,0000,26.35000,27.30000,26.30000,26.85000,146000
09/02/2009,0000,27.30000,27.35000,27.00000,27.20000,84000
09/03/2009,0000,26.90000,27.50000,26.90000,27.45000,103000
09/04/2009,0000,27.50000,27.70000,27.45000,27.50000,86000
09/07/2009,0000,27.70000,28.00000,27.35000,28.00000,134000
09/08/2009,0000,28.20000,28.60000,28.00000,28.40000,90000
09/09/2009,0000,28.80000,29.50000,28.80000,29.30000,196000
09/10/2009,0000,29.30000,29.30000,28.20000,28.50000,125000
09/11/2009,0000,28.50000,29.00000,28.40000,28.50000,59000
09/14/2009,0000,28.00000,28.30000,27.70000,28.00000,46000
09/15/2009,0000,28.00000,28.05000,27.80000,28.00000,39000
09/16/2009,0000,28.00000,28.20000,27.80000,28.10000,74000
09/17/2009,0000,28.20000,29.00000,28.10000,28.15000,51000
09/18/2009,0000,28.00000,28.75000,28.00000,28.05000,29000
09/21/2009,0000,27.90000,28.05000,27.90000,27.95000,42000
09/22/2009,0000,27.95000,28.20000,27.95000,28.00000,45000
09/23/2009,0000,28.00000,28.35000,27.80000,27.85000,29000
09/24/2009,0000,27.85000,27.85000,27.60000,27.80000,25000
09/25/2009,0000,27.80000,28.00000,27.80000,28.00000,21000
09/28/2009,0000,28.10000,28.10000,28.00000,28.00000,18000
09/29/2009,0000,28.00000,28.15000,27.80000,28.15000,25000
09/30/2009,0000,28.20000,28.30000,28.00000,28.10000,14000
10/01/2009,0000,28.30000,28.30000,27.70000,27.70000,73000
10/02/2009,0000,27.60000,28.20000,27.55000,27.80000,27000
10/05/2009,0000,27.80000,28.50000,27.80000,28.50000,38000
10/06/2009,0000,29.00000,29.00000,28.10000,28.10000,24000
10/07/2009,0000,28.60000,29.15000,28.50000,28.60000,66000
10/08/2009,0000,28.60000,28.60000,28.20000,28.30000,43000
10/09/2009,0000,28.35000,28.35000,28.00000,28.35000,20000
10/12/2009,0000,28.35000,28.55000,28.35000,28.55000,28000
10/13/2009,0000,28.50000,28.60000,28.20000,28.25000,18000
10/14/2009,0000,28.00000,28.35000,28.00000,28.35000,28000
10/15/2009,0000,28.35000,28.35000,28.05000,28.20000,19000
10/16/2009,0000,28.20000,28.20000,27.80000,28.00000,71000
10/19/2009,0000,28.00000,28.65000,28.00000,28.10000,38000
10/20/2009,0000,28.10000,28.10000,27.85000,28.00000,39000
10/21/2009,0000,28.00000,29.00000,28.00000,28.35000,34000
10/22/2009,0000,28.50000,28.50000,28.00000,28.00000,9000
10/23/2009,0000,28.00000,28.10000,28.00000,28.10000,16000
10/26/2009,0000,28.10000,28.25000,28.00000,28.00000,21000
10/27/2009,0000,28.00000,28.00000,27.85000,28.00000,30000
10/28/2009,0000,27.80000,27.80000,27.70000,27.70000,5000
10/29/2009,0000,27.70000,27.70000,27.00000,27.60000,63000
10/30/2009,0000,27.50000,27.60000,27.50000,27.55000,6000
11/02/2009,0000,27.10000,27.15000,26.05000,27.10000,40000
11/03/2009,0000,26.70000,27.50000,26.70000,27.20000,24000
11/04/2009,0000,27.20000,27.40000,26.20000,27.40000,90000
11/05/2009,0000,27.40000,27.40000,27.00000,27.30000,13000
11/06/2009,0000,27.30000,27.75000,27.20000,27.45000,48000
11/09/2009,0000,27.50000,27.50000,27.45000,27.50000,11000
11/10/2009,0000,27.50000,27.50000,27.20000,27.20000,15000
11/11/2009,0000,27.20000,27.30000,26.50000,27.00000,120000
11/12/2009,0000,26.95000,27.30000,26.95000,27.30000,39000
11/13/2009,0000,27.20000,27.40000,27.00000,27.30000,46000
11/16/2009,0000,27.30000,27.60000,27.20000,27.30000,61000
11/17/2009,0000,27.30000,27.30000,27.10000,27.30000,72000
11/18/2009,0000,27.45000,27.50000,27.40000,27.50000,13000
11/19/2009,0000,27.35000,28.00000,27.35000,27.90000,48000
11/20/2009,0000,27.80000,27.80000,27.60000,27.60000,11000
11/23/2009,0000,27.75000,27.75000,27.50000,27.70000,16000
11/24/2009,0000,27.90000,28.20000,27.90000,28.00000,28000
11/25/2009,0000,28.00000,28.20000,27.70000,27.70000,34000
11/26/2009,0000,28.50000,28.50000,27.80000,27.80000,31000
11/27/2009,0000,27.50000,27.50000,27.00000,27.15000,55000
11/30/2009,0000,27.15000,27.50000,27.15000,27.20000,27000
12/01/2009,0000,27.80000,28.00000,27.80000,27.90000,40000
12/02/2009,0000,27.90000,28.00000,27.60000,27.70000,14000
12/03/2009,0000,27.50000,27.90000,27.50000,27.50000,26000
12/04/2009,0000,27.55000,27.90000,27.50000,27.70000,30000
12/07/2009,0000,27.65000,28.00000,27.55000,27.90000,35000
12/08/2009,0000,27.80000,27.90000,27.65000,27.65000,10000
12/09/2009,0000,27.45000,27.80000,27.45000,27.80000,12000
12/11/2009,0000,27.70000,28.00000,27.70000,28.00000,28000
12/14/2009,0000,28.00000,28.10000,27.80000,28.00000,39000
12/15/2009,0000,28.10000,28.30000,28.00000,28.00000,26000
12/16/2009,0000,28.20000,28.20000,28.00000,28.10000,27000
12/17/2009,0000,28.30000,29.00000,28.30000,28.35000,38000
12/18/2009,0000,28.10000,28.60000,27.95000,28.30000,57000
12/21/2009,0000,28.40000,28.40000,28.30000,28.40000,22000
12/22/2009,0000,28.40000,28.75000,28.40000,28.40000,43000
12/23/2009,0000,28.50000,28.50000,28.40000,28.50000,27000
12/25/2009,0000,28.80000,30.50000,28.65000,30.50000,340000
12/25/2009,0000,28.80000,30.50000,28.65000,30.50000,340000
12/28/2009,0000,31.50000,32.60000,30.80000,32.60000,589000
12/29/2009,1230,33.40000,33.80000,32.00000,32.00000,438738
