DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,41.50000,42.60000,41.10000,42.10000,385500
04/03/2007,0000,42.40000,43.40000,42.15000,42.15000,313100
04/04/2007,0000,42.20000,43.30000,42.10000,42.10000,273300
04/09/2007,0000,42.90000,42.90000,41.05000,41.60000,209100
04/10/2007,0000,41.60000,41.60000,40.70000,40.95000,86700
04/11/2007,0000,40.75000,41.40000,40.75000,40.80000,56100
04/12/2007,0000,40.80000,42.50000,40.80000,42.00000,140700
04/13/2007,0000,42.30000,42.30000,41.20000,41.30000,85600
04/16/2007,0000,41.30000,41.90000,40.90000,40.90000,116200
04/17/2007,0000,41.30000,41.30000,40.00000,40.00000,81600
04/18/2007,0000,40.50000,40.50000,40.05000,40.40000,43800
04/19/2007,0000,40.40000,40.40000,39.65000,39.65000,69300
04/20/2007,0000,41.60000,42.20000,41.15000,41.90000,481400
04/23/2007,0000,42.50000,43.00000,42.00000,42.00000,245800
04/24/2007,0000,42.10000,42.40000,41.80000,41.90000,105000
04/25/2007,0000,41.90000,42.80000,41.70000,42.60000,300900
04/26/2007,0000,42.80000,44.30000,42.80000,44.00000,691500
04/27/2007,0000,44.30000,44.30000,43.50000,43.80000,309000
04/30/2007,0000,44.70000,45.80000,43.40000,44.45000,399800
05/02/2007,0000,44.45000,45.30000,44.00000,44.35000,477300
05/03/2007,0000,44.80000,45.00000,42.90000,43.45000,378400
05/04/2007,0000,44.00000,44.00000,43.50000,43.80000,133600
05/07/2007,0000,44.10000,45.60000,43.80000,45.30000,763900
05/08/2007,0000,45.50000,45.50000,44.55000,44.60000,265200
05/09/2007,0000,44.60000,45.70000,44.60000,45.15000,603800
05/10/2007,0000,45.50000,48.30000,45.50000,48.30000,2094000
05/11/2007,0000,47.40000,49.90000,47.30000,49.10000,1650300
05/14/2007,0000,49.90000,52.50000,49.50000,51.80000,2640700
05/15/2007,0000,51.90000,52.30000,49.15000,50.40000,1438200
05/16/2007,0000,50.40000,51.00000,49.50000,49.50000,646600
05/17/2007,0000,50.00000,51.00000,49.70000,49.70000,621100
05/18/2007,0000,49.50000,50.40000,48.90000,49.60000,577300
05/21/2007,0000,49.95000,53.00000,49.95000,53.00000,1366800
05/22/2007,0000,53.70000,56.70000,53.40000,56.70000,4063600
05/23/2007,0000,57.40000,60.60000,55.60000,60.60000,3218100
05/24/2007,0000,60.80000,62.50000,59.30000,60.00000,1852300
05/25/2007,0000,60.60000,64.20000,58.60000,64.20000,2569300
05/28/2007,0000,64.80000,68.60000,62.00000,68.50000,3105900
05/29/2007,0000,67.90000,68.50000,63.80000,64.00000,1354500
05/30/2007,0000,64.80000,68.20000,64.30000,68.00000,2273500
05/31/2007,0000,68.80000,70.40000,66.70000,67.50000,1573800
06/01/2007,0000,69.30000,69.30000,67.00000,68.00000,1281100
06/04/2007,0000,66.50000,68.00000,64.50000,64.50000,552800
06/05/2007,0000,64.90000,68.20000,64.90000,67.00000,1212700
06/06/2007,0000,67.80000,68.40000,65.00000,65.00000,682300
06/07/2007,0000,65.00000,66.30000,65.00000,65.40000,310000
06/08/2007,0000,65.30000,68.00000,65.10000,65.90000,400800
06/11/2007,0000,64.80000,65.60000,63.60000,63.70000,562000
06/12/2007,0000,62.60000,67.70000,62.60000,66.80000,1001600
06/13/2007,0000,66.50000,67.00000,64.50000,66.70000,857800
06/14/2007,0000,67.10000,68.80000,64.70000,65.20000,1189300
06/15/2007,0000,65.60000,65.80000,63.00000,63.40000,454900
06/20/2007,0000,63.70000,65.50000,61.00000,65.50000,1132200
06/21/2007,0000,65.50000,65.50000,63.10000,64.10000,427300
06/22/2007,0000,64.60000,65.80000,64.00000,64.00000,537500
06/25/2007,0000,65.70000,65.70000,63.50000,64.70000,526300
06/26/2007,0000,64.50000,64.50000,63.30000,63.80000,338600
06/27/2007,0000,63.00000,65.00000,63.00000,63.80000,204000
06/28/2007,0000,65.00000,65.00000,63.20000,64.00000,213100
06/29/2007,0000,64.90000,68.40000,64.90000,68.40000,2489800
07/02/2007,0000,70.20000,73.10000,69.20000,71.60000,3210900
07/03/2007,0000,72.00000,72.20000,70.00000,70.10000,1249500
07/04/2007,0000,70.00000,73.70000,70.00000,72.40000,2331700
07/05/2007,0000,72.60000,72.70000,70.60000,71.60000,843500
07/06/2007,0000,72.00000,72.40000,69.40000,70.10000,622200
07/09/2007,0000,70.50000,74.20000,70.10000,74.20000,2149100
07/10/2007,0000,75.00000,78.80000,74.20000,78.80000,2423500
07/11/2007,0000,79.00000,84.00000,78.80000,82.30000,2608100
07/12/2007,0000,87.10000,87.10000,76.90000,79.60000,2282700
07/13/2007,0000,83.00000,83.00000,78.00000,78.00000,1343300
07/16/2007,0000,78.20000,83.00000,78.20000,79.00000,1530000
07/17/2007,0000,82.00000,82.00000,79.70000,81.00000,1133200
07/18/2007,0000,81.50000,82.00000,78.00000,78.30000,826200
07/19/2007,0000,79.50000,79.50000,76.00000,76.20000,475300
07/20/2007,0000,77.00000,77.50000,76.50000,76.70000,462000
07/23/2007,0000,78.20000,79.90000,77.20000,78.00000,642600
07/24/2007,0000,79.00000,80.10000,77.00000,78.10000,675200
07/25/2007,0000,78.30000,79.50000,78.00000,79.20000,483400
07/26/2007,0000,80.00000,80.60000,74.10000,74.10000,843500
07/27/2007,0000,70.20000,74.00000,70.20000,70.70000,371200
07/30/2007,0000,70.70000,71.50000,70.50000,70.70000,264100
07/31/2007,0000,74.00000,74.00000,71.00000,71.80000,243700
08/01/2007,0000,71.90000,72.50000,70.00000,72.50000,231500
08/02/2007,0000,73.50000,73.80000,68.00000,68.80000,194800
08/03/2007,0000,69.20000,71.90000,69.20000,69.60000,171300
08/06/2007,0000,68.00000,71.50000,67.50000,68.50000,166200
08/07/2007,0000,70.00000,70.50000,67.50000,69.40000,239700
08/08/2007,0000,70.10000,72.00000,69.20000,71.50000,271300
08/09/2007,0000,72.00000,72.10000,70.50000,70.60000,229500
08/10/2007,0000,69.50000,70.00000,68.80000,69.50000,144800
08/14/2007,0000,68.30000,69.50000,68.30000,68.30000,95800
08/15/2007,0000,68.30000,68.30000,63.60000,63.60000,357000
08/16/2007,0000,58.30000,58.40000,55.30000,55.30000,339000
08/17/2007,0000,52.00000,55.00000,51.50000,51.50000,245000
08/20/2007,0000,55.10000,55.10000,53.60000,55.10000,284000
08/21/2007,0000,57.00000,58.80000,56.00000,56.20000,468000
08/22/2007,0000,56.50000,57.00000,54.50000,55.20000,150000
08/23/2007,0000,57.00000,58.20000,56.60000,57.30000,248000
08/24/2007,0000,58.10000,61.30000,57.40000,61.30000,261000
08/27/2007,0000,64.50000,65.50000,63.20000,65.50000,517000
08/28/2007,0000,65.40000,66.80000,63.80000,65.30000,719000
08/29/2007,0000,63.30000,64.70000,63.00000,64.40000,247000
08/30/2007,0000,65.00000,66.50000,63.50000,63.70000,258000
08/31/2007,0000,63.50000,65.60000,63.50000,65.00000,217000
09/03/2007,0000,66.10000,66.30000,65.00000,65.30000,315000
09/04/2007,0000,65.70000,68.10000,65.70000,67.70000,548000
09/05/2007,0000,68.50000,68.50000,66.40000,66.80000,247000
09/06/2007,0000,66.50000,66.80000,66.00000,66.20000,121000
09/07/2007,0000,66.20000,66.90000,65.30000,65.30000,152000
09/10/2007,0000,64.00000,65.00000,63.60000,64.30000,85000
09/11/2007,0000,64.80000,66.80000,64.80000,65.90000,184000
09/12/2007,0000,67.00000,70.50000,66.00000,70.50000,569000
09/13/2007,0000,71.00000,74.20000,69.20000,71.80000,995000
09/14/2007,0000,73.00000,76.80000,73.00000,76.00000,867000
09/17/2007,0000,76.40000,78.00000,74.50000,74.60000,294000
09/19/2007,0000,76.80000,76.80000,70.70000,71.80000,207000
09/20/2007,0000,72.70000,73.00000,68.10000,70.50000,191000
09/21/2007,0000,70.00000,72.80000,69.60000,72.80000,159000
09/26/2007,0000,73.00000,73.10000,71.40000,71.80000,111000
09/27/2007,0000,73.50000,76.80000,73.00000,76.80000,623000
09/28/2007,0000,77.20000,77.80000,74.80000,76.70000,377000
10/01/2007,0000,75.50000,78.20000,75.50000,77.90000,420000
10/02/2007,0000,77.90000,77.90000,75.90000,76.20000,167000
10/03/2007,0000,77.00000,77.00000,75.50000,75.80000,104000
10/04/2007,0000,75.50000,78.50000,75.50000,78.20000,263000
10/05/2007,0000,79.00000,79.00000,76.00000,76.10000,100000
10/08/2007,0000,76.30000,76.80000,73.00000,76.10000,198000
10/09/2007,0000,74.00000,74.50000,72.10000,73.50000,110000
10/11/2007,0000,73.00000,73.00000,68.40000,70.90000,402000
10/12/2007,0000,68.20000,69.50000,66.70000,66.70000,126000
10/15/2007,0000,67.00000,68.50000,65.00000,65.70000,106000
10/16/2007,0000,65.70000,66.70000,65.20000,66.70000,61000
10/17/2007,0000,66.00000,67.40000,65.10000,66.80000,69000
10/18/2007,0000,66.80000,68.40000,66.80000,68.00000,83000
10/19/2007,0000,67.80000,67.80000,67.00000,67.20000,48000
10/22/2007,0000,65.00000,66.00000,64.00000,65.00000,58000
10/23/2007,0000,65.50000,66.30000,65.40000,65.80000,37000
10/24/2007,0000,65.80000,67.00000,65.60000,65.60000,67000
10/25/2007,0000,66.80000,66.80000,65.70000,65.90000,27000
10/26/2007,0000,66.20000,66.30000,64.30000,65.50000,51000
10/29/2007,0000,65.60000,66.00000,65.00000,65.00000,110000
10/30/2007,0000,65.50000,65.50000,63.00000,63.10000,123000
10/31/2007,0000,62.20000,64.00000,62.00000,63.90000,84000
11/01/2007,0000,64.30000,65.40000,63.40000,63.90000,61000
11/02/2007,0000,64.00000,67.00000,62.90000,67.00000,118000
11/05/2007,0000,65.90000,66.40000,64.70000,66.40000,40000
11/06/2007,0000,66.00000,66.40000,65.00000,66.30000,48000
11/07/2007,0000,66.00000,66.60000,65.50000,65.50000,21000
11/08/2007,0000,63.50000,66.90000,63.50000,66.80000,259000
11/09/2007,0000,66.40000,66.40000,63.60000,66.10000,115000
11/12/2007,0000,64.00000,64.70000,61.50000,63.90000,120000
11/13/2007,0000,63.90000,64.30000,62.10000,63.90000,16000
11/14/2007,0000,65.00000,65.00000,62.00000,63.50000,155000
11/15/2007,0000,62.00000,63.00000,61.00000,63.00000,68000
11/16/2007,0000,61.10000,62.50000,60.60000,62.40000,59000
11/19/2007,0000,62.40000,63.90000,62.30000,62.30000,34000
11/20/2007,0000,62.00000,62.00000,60.00000,61.40000,36000
11/21/2007,0000,61.60000,62.70000,60.70000,61.00000,19000
11/22/2007,0000,61.00000,61.00000,59.00000,60.00000,39000
11/23/2007,0000,60.90000,60.90000,55.80000,56.00000,57000
11/26/2007,0000,57.00000,57.50000,56.50000,57.50000,88000
11/27/2007,0000,56.10000,57.00000,54.00000,56.90000,53000
11/28/2007,0000,56.80000,58.00000,55.40000,57.20000,89000
11/29/2007,0000,57.20000,58.60000,56.40000,57.00000,45000
11/30/2007,0000,56.30000,57.80000,55.40000,56.90000,82000
12/03/2007,0000,56.80000,57.80000,56.30000,56.80000,65000
12/04/2007,0000,56.80000,57.50000,56.80000,57.50000,69000
12/05/2007,0000,57.30000,58.80000,57.30000,58.70000,67000
12/06/2007,0000,59.50000,59.50000,56.00000,57.50000,44000
12/07/2007,0000,57.50000,57.50000,56.00000,57.20000,47000
12/10/2007,0000,56.70000,56.70000,54.50000,55.70000,56000
12/11/2007,0000,55.80000,56.00000,54.20000,55.10000,22000
12/12/2007,0000,55.00000,55.10000,53.00000,54.00000,30000
12/13/2007,0000,54.00000,54.00000,52.00000,53.70000,36000
12/14/2007,0000,53.60000,53.80000,52.00000,52.90000,29000
12/17/2007,0000,52.00000,52.00000,49.20000,49.20000,102000
12/18/2007,0000,45.80000,46.80000,45.80000,46.60000,241000
12/19/2007,0000,46.60000,47.60000,45.80000,46.50000,86000
12/20/2007,0000,46.50000,46.50000,43.25000,43.80000,281000
12/21/2007,0000,43.25000,43.70000,42.00000,43.70000,249000
12/24/2007,0000,43.70000,44.50000,43.60000,44.30000,226000
12/25/2007,0000,44.30000,44.30000,43.80000,44.20000,95000
12/26/2007,0000,44.20000,44.20000,42.60000,43.65000,47000
12/27/2007,0000,43.65000,46.70000,43.65000,46.70000,463000
12/28/2007,0000,46.95000,49.95000,46.95000,49.95000,511000
12/31/2007,0000,50.40000,53.00000,50.00000,52.00000,290000
01/02/2008,0000,52.00000,53.40000,50.40000,50.40000,135000
01/03/2008,0000,49.40000,49.40000,47.00000,49.00000,104000
01/04/2008,0000,49.00000,49.50000,48.00000,48.75000,73000
01/07/2008,0000,47.90000,47.90000,45.80000,46.00000,89000
01/08/2008,0000,46.00000,46.70000,44.70000,45.50000,46000
01/09/2008,0000,44.05000,48.00000,43.80000,47.70000,107000
01/10/2008,0000,48.00000,48.10000,46.50000,46.70000,58000
01/11/2008,0000,47.00000,47.30000,46.20000,46.50000,48000
01/14/2008,0000,47.80000,48.00000,46.10000,46.10000,23000
01/15/2008,0000,47.95000,47.95000,46.10000,47.30000,26000
01/16/2008,0000,45.55000,46.65000,44.60000,46.65000,52000
01/17/2008,0000,46.50000,46.60000,44.00000,44.50000,99000
01/18/2008,0000,43.80000,45.90000,43.80000,45.80000,63000
01/21/2008,0000,44.85000,45.40000,44.50000,45.40000,13000
01/22/2008,0000,43.00000,43.00000,42.25000,42.25000,79000
01/23/2008,0000,42.90000,43.35000,39.30000,39.30000,172000
01/24/2008,0000,40.75000,40.75000,36.55000,37.00000,440000
01/25/2008,0000,37.50000,39.40000,37.50000,39.35000,141000
01/28/2008,0000,38.80000,38.80000,37.10000,38.40000,82000
01/29/2008,0000,38.40000,38.90000,37.65000,37.75000,25000
01/30/2008,0000,38.35000,40.00000,37.75000,40.00000,71000
01/31/2008,0000,40.00000,40.00000,37.60000,39.80000,184000
02/01/2008,0000,39.60000,39.60000,38.60000,39.55000,116000
02/12/2008,0000,38.10000,40.35000,38.00000,40.35000,117000
02/13/2008,0000,40.35000,40.65000,38.60000,40.30000,118000
02/14/2008,0000,40.25000,43.10000,39.50000,43.10000,207000
02/15/2008,0000,42.15000,44.00000,41.80000,43.10000,99000
02/18/2008,0000,44.00000,44.10000,42.70000,44.00000,103000
02/19/2008,0000,44.20000,44.50000,43.00000,44.45000,77000
02/20/2008,0000,43.20000,45.60000,43.20000,44.55000,119000
02/21/2008,0000,44.50000,47.60000,44.50000,47.50000,213000
02/22/2008,0000,47.50000,48.00000,46.70000,47.50000,94000
02/25/2008,0000,47.95000,48.50000,46.70000,47.20000,71000
02/26/2008,0000,47.60000,47.95000,46.10000,46.50000,62000
02/27/2008,0000,45.80000,47.20000,45.80000,46.30000,27000
02/29/2008,0000,47.20000,47.80000,46.10000,47.55000,94000
03/03/2008,0000,46.50000,47.45000,45.70000,46.95000,38000
03/04/2008,0000,46.00000,47.40000,46.00000,47.35000,137000
03/05/2008,0000,47.35000,47.35000,46.40000,47.15000,49000
03/06/2008,0000,47.20000,50.40000,46.95000,50.40000,309000
03/07/2008,0000,48.90000,51.90000,48.90000,49.70000,136000
03/10/2008,0000,49.30000,49.70000,47.50000,48.40000,95000
03/11/2008,0000,47.50000,48.20000,46.50000,48.20000,110000
03/12/2008,0000,48.20000,48.90000,47.50000,47.85000,57000
03/13/2008,0000,46.85000,47.40000,45.55000,46.00000,77000
03/14/2008,0000,46.00000,46.80000,45.55000,45.60000,12000
03/18/2008,0000,44.00000,44.00000,43.00000,43.70000,37000
03/19/2008,0000,43.90000,44.80000,42.40000,44.10000,36000
03/20/2008,0000,44.10000,44.45000,43.00000,43.90000,19000
03/21/2008,0000,44.50000,46.00000,43.70000,46.00000,221000
03/25/2008,0000,46.20000,47.50000,45.40000,46.00000,47000
03/26/2008,0000,46.20000,46.90000,44.80000,45.50000,41000
03/27/2008,0000,45.50000,45.50000,44.15000,45.30000,52000
03/28/2008,0000,45.00000,45.70000,44.50000,45.55000,47000
03/31/2008,0000,44.50000,45.00000,43.50000,44.90000,63000
04/01/2008,0000,44.80000,44.80000,43.55000,44.40000,108000
04/02/2008,0000,44.95000,45.70000,44.00000,45.70000,208000
04/03/2008,0000,45.70000,46.00000,44.20000,45.00000,110000
04/07/2008,0000,45.20000,45.20000,44.10000,44.60000,84000
04/08/2008,0000,44.10000,45.40000,44.10000,45.00000,146000
04/09/2008,0000,45.50000,48.00000,45.10000,46.50000,339000
04/10/2008,0000,47.00000,47.30000,45.80000,47.20000,148000
04/11/2008,0000,47.20000,47.85000,45.90000,46.20000,170000
04/14/2008,0000,45.70000,46.50000,45.40000,46.20000,78000
04/15/2008,0000,46.60000,46.60000,45.90000,46.40000,87000
04/16/2008,0000,46.80000,47.40000,46.40000,46.65000,78000
04/17/2008,0000,47.50000,47.85000,47.05000,47.20000,179000
04/18/2008,0000,47.50000,47.50000,46.30000,47.00000,48000
04/21/2008,0000,47.00000,47.80000,46.40000,47.50000,160000
04/22/2008,0000,46.50000,47.50000,46.50000,47.10000,39000
04/23/2008,0000,46.50000,46.60000,45.70000,46.20000,119000
04/24/2008,0000,46.30000,46.45000,45.80000,45.80000,40000
04/25/2008,0000,46.30000,46.30000,45.30000,45.70000,44000
04/28/2008,0000,45.50000,45.70000,44.70000,45.40000,49000
04/29/2008,0000,45.30000,45.30000,44.20000,44.95000,48000
04/30/2008,0000,44.20000,44.60000,43.30000,44.50000,82000
05/02/2008,0000,44.50000,44.50000,43.50000,43.50000,59000
05/05/2008,0000,43.50000,44.20000,41.20000,42.10000,109000
05/06/2008,0000,41.15000,42.85000,41.15000,42.30000,60000
05/07/2008,0000,42.80000,43.50000,42.30000,42.95000,104000
05/08/2008,0000,42.30000,42.95000,42.20000,42.90000,40000
05/09/2008,0000,42.75000,42.80000,41.95000,42.70000,66000
05/12/2008,0000,42.70000,42.70000,41.00000,41.50000,85000
05/13/2008,0000,41.30000,41.95000,40.65000,41.35000,74000
05/14/2008,0000,41.20000,41.40000,40.65000,41.00000,64000
05/15/2008,0000,41.00000,41.00000,40.20000,40.95000,69000
05/16/2008,0000,41.00000,41.20000,40.30000,40.95000,84000
05/19/2008,0000,41.05000,41.05000,40.00000,40.90000,111000
05/20/2008,0000,40.85000,40.85000,39.60000,39.60000,98000
05/21/2008,0000,39.60000,40.25000,39.60000,40.00000,46000
05/22/2008,0000,40.30000,40.95000,39.50000,40.95000,53000
05/23/2008,0000,40.95000,41.50000,40.30000,41.10000,80000
05/26/2008,0000,41.10000,41.10000,39.15000,40.20000,81000
05/27/2008,0000,39.30000,40.20000,39.10000,39.90000,36000
05/28/2008,0000,39.90000,40.20000,38.60000,40.00000,43000
05/29/2008,0000,40.40000,40.40000,39.00000,39.85000,25000
05/30/2008,0000,40.20000,40.20000,37.50000,39.30000,126000
06/02/2008,0000,39.30000,39.30000,38.05000,38.80000,28000
06/03/2008,0000,38.60000,38.60000,37.75000,38.40000,33000
06/04/2008,0000,38.40000,38.60000,37.10000,38.35000,24000
06/05/2008,0000,38.30000,40.50000,38.00000,40.50000,61000
06/06/2008,0000,40.50000,40.50000,39.35000,40.00000,19000
06/10/2008,0000,39.40000,39.40000,38.00000,39.00000,34000
06/11/2008,0000,38.00000,38.65000,37.60000,38.30000,44000
06/12/2008,0000,37.90000,37.90000,35.65000,36.75000,65000
06/13/2008,0000,35.60000,36.60000,35.20000,36.30000,29000
06/16/2008,0000,36.50000,36.50000,35.25000,36.00000,28000
06/17/2008,0000,34.00000,36.00000,34.00000,35.60000,76000
06/18/2008,0000,35.10000,37.90000,33.60000,37.90000,188000
06/19/2008,0000,35.80000,36.80000,35.30000,36.70000,65000
06/20/2008,0000,36.00000,36.40000,34.50000,35.90000,67000
06/23/2008,0000,35.20000,35.20000,34.20000,35.00000,42000
06/24/2008,0000,34.85000,35.00000,33.50000,34.40000,86000
06/25/2008,0000,33.30000,34.00000,32.05000,33.70000,143000
06/26/2008,0000,32.80000,33.45000,32.50000,33.00000,41000
06/27/2008,0000,31.00000,32.20000,30.70000,30.70000,131000
06/30/2008,0000,30.20000,30.85000,29.55000,30.00000,58000
07/01/2008,0000,30.00000,30.60000,28.10000,30.00000,146000
07/02/2008,0000,31.50000,31.50000,30.00000,31.40000,67000
07/03/2008,0000,30.15000,32.50000,30.15000,32.40000,128000
07/04/2008,0000,32.90000,32.90000,31.45000,32.50000,66000
07/07/2008,0000,33.40000,33.40000,31.30000,32.50000,26000
07/08/2008,0000,32.00000,32.15000,30.60000,31.90000,66000
07/09/2008,0000,31.80000,33.00000,30.80000,32.10000,27000
07/10/2008,0000,31.80000,31.80000,30.40000,31.55000,58000
07/11/2008,0000,31.35000,31.35000,30.45000,31.00000,78000
07/14/2008,0000,31.00000,31.10000,30.05000,30.80000,90000
07/15/2008,0000,29.20000,30.40000,29.00000,30.25000,107000
07/16/2008,0000,30.25000,31.00000,28.15000,29.55000,122000
07/17/2008,0000,29.60000,30.30000,29.20000,29.85000,68000
07/18/2008,0000,29.85000,29.85000,28.65000,29.00000,33000
07/21/2008,0000,27.00000,29.80000,27.00000,29.30000,68000
07/22/2008,0000,29.35000,29.35000,29.25000,29.30000,6000
07/23/2008,0000,30.85000,30.85000,30.00000,30.30000,50000
07/24/2008,0000,30.40000,30.50000,30.00000,30.50000,35000
07/25/2008,0000,30.50000,30.50000,28.90000,29.60000,69000
07/29/2008,0000,28.50000,28.90000,27.80000,28.70000,153000
07/30/2008,0000,28.55000,29.25000,28.15000,28.65000,44000
07/31/2008,0000,28.80000,29.20000,27.85000,28.50000,117000
08/01/2008,0000,27.05000,28.40000,27.05000,27.90000,78000
08/04/2008,0000,28.30000,28.30000,27.65000,27.90000,31000
08/05/2008,0000,27.90000,28.30000,26.65000,27.60000,59000
08/06/2008,0000,27.80000,27.80000,26.75000,27.60000,100000
08/07/2008,0000,27.60000,27.60000,27.00000,27.30000,36000
08/08/2008,0000,27.60000,28.30000,27.00000,28.20000,97000
08/11/2008,0000,28.90000,29.45000,28.30000,29.15000,69000
08/12/2008,0000,29.15000,29.60000,28.75000,29.35000,98000
08/13/2008,0000,29.00000,29.25000,28.50000,29.15000,125000
08/14/2008,0000,29.00000,29.05000,28.60000,28.95000,83000
08/15/2008,0000,29.95000,29.95000,28.80000,29.00000,71000
08/18/2008,0000,29.00000,29.30000,27.90000,28.15000,52000
08/19/2008,0000,27.95000,27.95000,26.80000,27.30000,159000
08/20/2008,0000,27.05000,27.30000,26.60000,27.00000,189000
08/21/2008,0000,27.00000,27.30000,26.50000,26.80000,99000
08/22/2008,0000,26.80000,26.85000,26.30000,26.60000,58000
08/25/2008,0000,26.90000,26.90000,25.60000,25.60000,205000
08/26/2008,0000,25.00000,26.20000,25.00000,25.75000,238000
08/27/2008,0000,22.40000,22.70000,22.25000,22.50000,122000
08/28/2008,0000,22.70000,22.85000,22.45000,22.60000,66000
08/29/2008,0000,22.75000,22.90000,22.15000,22.70000,59000
09/01/2008,0000,22.70000,22.70000,22.25000,22.25000,41000
09/02/2008,0000,22.60000,22.60000,22.05000,22.20000,43000
09/03/2008,0000,22.65000,22.65000,21.05000,21.05000,116000
09/04/2008,0000,21.15000,21.15000,19.60000,20.35000,65000
09/05/2008,0000,19.70000,19.80000,18.95000,19.40000,167000
09/08/2008,0000,19.50000,20.35000,19.50000,20.05000,96000
09/09/2008,0000,19.85000,19.85000,18.65000,18.70000,126000
09/10/2008,0000,18.00000,18.50000,17.70000,18.20000,67000
09/11/2008,0000,18.00000,18.50000,17.35000,17.60000,94000
09/12/2008,0000,17.65000,18.00000,17.60000,17.85000,51000
09/15/2008,0000,17.50000,17.75000,16.65000,17.10000,85000
09/16/2008,0000,15.95000,16.00000,15.95000,15.95000,33000
09/17/2008,0000,16.50000,16.75000,15.60000,15.90000,38000
09/18/2008,0000,14.80000,15.20000,14.80000,15.15000,96000
09/19/2008,0000,15.20000,16.20000,15.20000,16.20000,249000
09/22/2008,0000,17.30000,17.30000,16.70000,17.25000,183000
09/23/2008,0000,17.05000,17.80000,17.00000,17.80000,131000
09/24/2008,0000,17.00000,18.70000,17.00000,18.70000,138000
09/25/2008,0000,18.10000,18.60000,17.85000,18.40000,86000
09/26/2008,0000,17.60000,18.10000,17.20000,17.85000,79000
09/30/2008,0000,16.65000,17.35000,16.65000,17.35000,63000
10/01/2008,0000,17.70000,17.70000,16.90000,17.45000,55000
10/02/2008,0000,17.60000,17.60000,16.85000,17.20000,40000
10/03/2008,0000,16.90000,17.45000,16.75000,17.30000,33000
10/06/2008,0000,16.50000,16.90000,16.35000,16.70000,54000
10/07/2008,0000,16.75000,17.50000,16.75000,17.05000,18000
10/08/2008,0000,16.35000,16.95000,16.10000,16.10000,44000
10/09/2008,0000,16.00000,16.60000,15.70000,15.90000,60000
10/13/2008,0000,15.50000,15.65000,15.35000,15.65000,78000
10/14/2008,0000,16.50000,16.70000,16.00000,16.70000,76000
10/15/2008,0000,16.70000,16.70000,16.15000,16.50000,47000
10/16/2008,0000,15.95000,16.35000,15.95000,16.25000,34000
10/17/2008,0000,16.80000,16.80000,15.75000,16.25000,31000
10/20/2008,0000,15.80000,16.35000,15.70000,16.35000,20000
10/21/2008,0000,17.10000,17.10000,16.20000,16.50000,26000
10/22/2008,0000,16.50000,16.50000,15.95000,16.10000,38000
10/23/2008,0000,15.55000,16.00000,15.55000,15.95000,29000
10/24/2008,0000,15.40000,15.45000,15.40000,15.40000,35000
10/27/2008,0000,15.55000,15.55000,14.35000,15.10000,57000
10/28/2008,0000,14.10000,15.65000,14.10000,15.60000,62000
10/29/2008,0000,16.45000,16.50000,15.60000,15.90000,41000
10/30/2008,0000,16.00000,16.45000,15.45000,16.40000,107000
10/31/2008,0000,16.40000,16.40000,15.55000,16.05000,74000
11/03/2008,0000,16.30000,16.30000,15.50000,15.80000,59000
11/04/2008,0000,15.90000,15.90000,15.30000,15.50000,36000
11/05/2008,0000,15.85000,15.90000,15.05000,15.45000,77000
11/06/2008,0000,14.65000,15.10000,14.60000,14.90000,27000
11/07/2008,0000,14.80000,15.10000,14.60000,15.10000,20000
11/10/2008,0000,15.40000,15.40000,14.65000,14.95000,78000
11/11/2008,0000,14.50000,14.80000,14.45000,14.70000,60000
11/12/2008,0000,14.20000,14.75000,14.20000,14.65000,17000
11/13/2008,0000,14.90000,14.90000,13.65000,14.30000,133000
11/14/2008,0000,14.50000,14.80000,14.05000,14.10000,32000
11/17/2008,0000,14.30000,14.30000,13.40000,13.70000,39000
11/18/2008,0000,13.20000,13.45000,12.75000,12.90000,81000
11/19/2008,0000,12.00000,13.60000,12.00000,13.15000,61000
11/20/2008,0000,12.40000,12.90000,12.25000,12.55000,42000
11/21/2008,0000,11.90000,13.00000,11.90000,13.00000,33000
11/24/2008,0000,12.70000,13.10000,12.60000,13.05000,21000
11/25/2008,0000,13.50000,13.85000,13.10000,13.70000,91000
11/26/2008,0000,13.35000,13.80000,13.00000,13.50000,122000
11/27/2008,0000,13.65000,14.10000,13.35000,14.00000,154000
11/28/2008,0000,13.95000,14.15000,13.80000,14.00000,27000
12/01/2008,0000,13.95000,14.00000,13.65000,14.00000,70000
12/02/2008,0000,13.30000,13.65000,13.10000,13.65000,81000
12/03/2008,0000,13.60000,13.60000,13.15000,13.35000,49000
12/04/2008,0000,13.45000,13.45000,13.10000,13.30000,12000
12/05/2008,0000,12.95000,13.30000,12.95000,13.25000,21000
12/08/2008,0000,13.55000,13.90000,13.50000,13.90000,60000
12/09/2008,0000,14.00000,14.00000,13.60000,13.80000,22000
12/10/2008,0000,13.80000,14.45000,13.80000,14.45000,90000
12/11/2008,0000,14.65000,14.65000,13.50000,14.25000,64000
12/12/2008,0000,13.95000,13.95000,13.50000,13.90000,41000
12/15/2008,0000,14.10000,14.20000,13.85000,13.85000,17000
12/16/2008,0000,13.85000,14.05000,13.75000,14.00000,49000
12/17/2008,0000,14.10000,14.10000,13.65000,13.95000,16000
12/18/2008,0000,13.50000,14.00000,13.50000,13.95000,25000
12/19/2008,0000,13.95000,14.25000,13.75000,14.20000,14000
12/22/2008,0000,14.20000,14.80000,13.75000,14.35000,42000
12/23/2008,0000,13.75000,14.20000,13.60000,14.15000,36000
12/24/2008,0000,13.20000,14.15000,13.20000,14.10000,25000
12/25/2008,0000,14.10000,14.20000,13.60000,13.95000,14000
12/26/2008,0000,14.60000,14.60000,13.55000,14.25000,19000
12/29/2008,0000,13.80000,14.25000,13.80000,14.25000,9000
12/30/2008,0000,14.25000,14.70000,14.00000,14.40000,17000
12/31/2008,0000,14.10000,14.40000,13.90000,14.30000,13000
01/05/2009,0000,14.10000,14.55000,14.10000,14.35000,56000
01/06/2009,0000,14.35000,14.50000,14.00000,14.40000,67000
01/07/2009,0000,14.50000,15.40000,14.50000,15.40000,95000
01/08/2009,0000,15.00000,15.00000,14.35000,14.75000,97000
01/09/2009,0000,14.75000,15.00000,14.60000,14.75000,21000
01/12/2009,0000,14.05000,15.75000,14.05000,14.95000,16000
01/13/2009,0000,14.80000,15.50000,14.80000,15.30000,25000
01/14/2009,0000,15.40000,16.20000,15.30000,15.60000,50000
01/15/2009,0000,14.55000,15.25000,14.55000,15.10000,51000
01/16/2009,0000,14.60000,15.00000,14.50000,15.00000,17000
01/19/2009,0000,14.65000,14.90000,14.30000,14.90000,10000
01/20/2009,0000,14.10000,14.80000,14.10000,14.75000,4000
01/21/2009,0000,14.15000,14.75000,14.15000,14.25000,12000
02/02/2009,0000,13.80000,14.60000,13.55000,14.25000,28000
02/03/2009,0000,13.75000,14.60000,13.75000,14.60000,27000
02/04/2009,0000,14.75000,14.80000,14.65000,14.65000,4000
02/05/2009,0000,14.60000,14.60000,14.20000,14.40000,24000
02/06/2009,0000,15.20000,15.20000,14.45000,14.45000,35000
02/09/2009,0000,14.40000,14.70000,14.35000,14.40000,43000
02/10/2009,0000,14.50000,14.50000,14.30000,14.45000,22000
02/11/2009,0000,14.50000,15.40000,14.20000,15.40000,20000
02/12/2009,0000,14.65000,15.05000,14.60000,14.60000,33000
02/13/2009,0000,14.80000,14.80000,14.50000,14.50000,28000
02/16/2009,0000,14.50000,15.00000,14.50000,15.00000,105000
02/17/2009,0000,14.80000,14.80000,14.55000,14.80000,18000
02/18/2009,0000,15.40000,15.40000,14.95000,14.95000,16000
02/19/2009,0000,14.80000,15.15000,14.80000,15.10000,20000
02/20/2009,0000,15.20000,15.20000,14.60000,15.00000,16000
02/23/2009,0000,14.10000,14.90000,14.10000,14.90000,19000
02/24/2009,0000,14.30000,14.75000,14.30000,14.50000,12000
02/25/2009,0000,14.70000,14.80000,14.50000,14.70000,41000
02/26/2009,0000,14.80000,14.80000,14.55000,14.70000,14000
02/27/2009,0000,14.75000,14.85000,14.55000,14.85000,13000
03/02/2009,0000,14.70000,14.90000,14.65000,14.90000,7000
03/03/2009,0000,14.70000,14.90000,14.40000,14.90000,17000
03/04/2009,0000,15.20000,15.90000,14.90000,15.80000,51000
03/05/2009,0000,15.80000,15.80000,15.30000,15.60000,43000
03/06/2009,0000,15.60000,15.60000,15.35000,15.55000,15000
03/09/2009,0000,15.60000,16.60000,15.60000,16.60000,116000
03/10/2009,0000,17.75000,17.75000,17.10000,17.75000,165000
03/11/2009,0000,18.90000,18.90000,17.75000,18.55000,339000
03/12/2009,0000,18.55000,18.55000,17.90000,17.95000,127000
03/13/2009,0000,18.00000,18.25000,17.80000,17.85000,84000
03/16/2009,0000,17.85000,17.85000,17.70000,17.75000,59000
03/17/2009,0000,17.45000,18.60000,17.45000,18.50000,96000
03/18/2009,0000,18.00000,18.30000,17.70000,17.80000,73000
03/19/2009,0000,17.85000,18.20000,17.60000,17.65000,60000
03/20/2009,0000,17.90000,17.90000,17.20000,17.20000,29000
03/23/2009,0000,17.60000,18.10000,17.35000,17.40000,51000
03/24/2009,0000,17.60000,18.00000,17.50000,17.70000,66000
03/25/2009,0000,18.30000,18.65000,17.85000,18.35000,92000
03/26/2009,0000,18.70000,19.60000,18.70000,19.15000,560000
03/27/2009,0000,19.15000,19.35000,18.85000,19.15000,148000
03/30/2009,0000,19.20000,19.20000,18.15000,18.20000,67000
03/31/2009,0000,17.90000,18.20000,17.80000,17.90000,93000
04/01/2009,0000,17.90000,18.35000,17.90000,18.00000,57000
04/02/2009,0000,18.50000,18.50000,17.80000,17.80000,88000
04/03/2009,0000,17.80000,18.40000,17.80000,17.95000,39000
04/06/2009,0000,17.95000,19.00000,17.95000,18.75000,161000
04/07/2009,0000,18.70000,19.00000,18.50000,18.75000,56000
04/08/2009,0000,19.00000,19.00000,18.50000,18.70000,89000
04/09/2009,0000,18.80000,19.00000,18.00000,18.95000,199000
04/10/2009,0000,19.05000,19.35000,18.55000,19.00000,174000
04/13/2009,0000,19.30000,20.30000,18.70000,20.30000,528000
04/14/2009,0000,20.50000,21.60000,20.30000,20.55000,548000
04/15/2009,0000,20.55000,21.00000,20.10000,20.10000,187000
04/16/2009,0000,20.85000,20.85000,20.00000,20.15000,199000
04/17/2009,0000,20.80000,20.85000,18.80000,18.90000,274000
04/20/2009,0000,18.40000,18.40000,18.05000,18.20000,62000
04/21/2009,0000,18.10000,18.50000,18.10000,18.45000,56000
04/22/2009,0000,18.95000,19.70000,18.40000,19.70000,292000
04/23/2009,0000,21.05000,21.05000,21.05000,21.05000,480000
04/24/2009,0000,22.50000,22.50000,22.50000,22.50000,361000
04/27/2009,0000,24.05000,24.05000,22.50000,23.30000,2298000
04/28/2009,0000,22.50000,22.80000,21.70000,21.70000,174000
04/29/2009,0000,20.20000,20.20000,20.20000,20.20000,143000
04/30/2009,0000,20.30000,21.35000,19.00000,20.85000,910000
05/04/2009,0000,20.85000,21.40000,20.00000,20.85000,368000
05/05/2009,0000,21.00000,21.00000,20.05000,20.05000,154000
05/06/2009,0000,20.05000,21.30000,20.05000,20.85000,241000
05/07/2009,0000,21.00000,21.50000,20.80000,21.20000,256000
05/08/2009,0000,21.20000,21.20000,20.20000,20.95000,328000
05/11/2009,0000,20.90000,20.90000,20.25000,20.35000,353000
05/12/2009,0000,19.50000,20.25000,19.40000,19.50000,211000
05/13/2009,0000,19.90000,20.85000,19.90000,20.85000,576000
05/14/2009,0000,21.00000,21.00000,20.15000,20.15000,253000
05/15/2009,0000,20.80000,21.55000,20.50000,20.50000,556000
05/18/2009,0000,20.70000,20.70000,20.30000,20.60000,69000
05/19/2009,0000,21.00000,21.00000,20.40000,20.60000,181000
05/20/2009,0000,20.60000,20.60000,20.15000,20.60000,188000
05/21/2009,0000,20.60000,21.45000,20.60000,21.00000,242000
05/22/2009,0000,20.80000,21.30000,20.60000,20.75000,173000
05/25/2009,0000,20.80000,22.20000,20.80000,22.20000,728000
05/26/2009,0000,23.75000,23.75000,22.20000,22.55000,1255000
05/27/2009,0000,23.15000,23.35000,22.50000,22.60000,355000
06/01/2009,0000,22.70000,22.75000,22.00000,22.20000,232000
06/02/2009,0000,21.20000,22.45000,21.20000,21.20000,164000
06/03/2009,0000,21.05000,21.20000,20.60000,21.20000,124000
06/04/2009,0000,20.70000,21.30000,20.70000,21.20000,46000
06/05/2009,0000,21.20000,21.95000,21.20000,21.50000,37000
06/08/2009,0000,21.15000,21.25000,20.50000,20.50000,141000
06/09/2009,0000,20.90000,21.90000,20.45000,21.90000,543000
06/10/2009,0000,23.00000,23.00000,21.60000,22.05000,739000
06/11/2009,0000,21.90000,23.55000,21.50000,23.55000,722000
06/12/2009,0000,24.30000,24.80000,23.20000,23.20000,690000
06/15/2009,0000,23.10000,23.10000,21.60000,21.60000,395000
06/16/2009,0000,21.10000,22.00000,21.10000,21.30000,105000
06/17/2009,0000,21.70000,21.90000,21.05000,21.05000,62000
06/18/2009,0000,20.65000,21.40000,20.00000,20.25000,192000
06/19/2009,0000,20.25000,20.65000,20.25000,20.45000,82000
06/22/2009,0000,20.90000,21.85000,20.60000,21.30000,183000
06/23/2009,0000,20.80000,21.15000,20.65000,20.75000,63000
06/24/2009,0000,20.60000,21.45000,20.60000,20.80000,99000
06/25/2009,0000,20.80000,21.20000,20.70000,20.85000,117000
06/26/2009,0000,21.80000,21.80000,21.05000,21.05000,106000
06/29/2009,0000,21.70000,22.50000,21.05000,21.50000,495000
06/30/2009,0000,21.50000,21.65000,21.15000,21.50000,136000
07/01/2009,0000,21.50000,21.85000,21.30000,21.55000,94000
07/02/2009,0000,21.55000,22.60000,21.55000,21.70000,158000
07/03/2009,0000,21.10000,22.00000,21.10000,21.90000,130000
07/06/2009,0000,21.90000,22.55000,21.90000,22.40000,114000
07/07/2009,0000,22.40000,23.95000,22.40000,23.95000,745000
07/08/2009,0000,23.40000,23.65000,23.00000,23.20000,463000
07/09/2009,0000,23.35000,23.90000,23.15000,23.20000,261000
07/10/2009,0000,23.40000,24.80000,23.40000,23.90000,699000
07/13/2009,0000,23.70000,23.70000,22.35000,22.50000,311000
07/14/2009,0000,22.55000,23.15000,22.50000,23.00000,103000
07/15/2009,0000,23.40000,23.40000,23.00000,23.35000,140000
07/16/2009,0000,23.50000,23.80000,23.30000,23.40000,163000
07/17/2009,0000,23.55000,25.00000,23.35000,24.00000,672000
07/20/2009,0000,24.00000,24.50000,23.90000,24.20000,246000
07/21/2009,0000,25.15000,25.15000,24.10000,24.20000,254000
07/22/2009,0000,24.45000,24.75000,24.25000,24.35000,257000
07/23/2009,0000,24.40000,24.95000,24.25000,24.25000,260000
07/24/2009,0000,24.45000,24.60000,24.25000,24.30000,213000
07/27/2009,0000,24.50000,25.90000,24.50000,25.05000,482000
07/28/2009,0000,25.10000,25.30000,25.05000,25.05000,197000
07/29/2009,0000,25.75000,25.75000,24.85000,24.95000,185000
07/30/2009,0000,25.00000,25.00000,24.60000,24.65000,133000
07/31/2009,0000,24.30000,26.35000,24.30000,25.50000,587000
08/03/2009,0000,26.20000,26.70000,25.85000,26.00000,370000
08/04/2009,0000,26.15000,26.30000,24.75000,25.00000,148000
08/05/2009,0000,25.00000,25.45000,25.00000,25.00000,123000
08/06/2009,0000,24.00000,25.00000,24.00000,24.70000,60000
08/10/2009,0000,26.10000,26.40000,25.60000,26.40000,340000
08/11/2009,0000,28.20000,28.20000,28.20000,28.20000,359000
08/12/2009,0000,29.80000,29.80000,28.80000,29.20000,547000
08/13/2009,0000,29.60000,29.60000,28.30000,28.95000,213000
08/14/2009,0000,28.95000,29.40000,28.50000,28.65000,215000
08/17/2009,0000,28.80000,28.80000,27.60000,28.40000,207000
08/18/2009,0000,28.05000,28.20000,27.20000,27.30000,191000
08/19/2009,0000,27.00000,27.80000,26.50000,27.20000,318000
08/20/2009,0000,27.20000,27.20000,25.60000,26.35000,145000
08/21/2009,0000,26.80000,26.80000,25.80000,25.80000,87000
08/24/2009,0000,25.90000,26.40000,25.60000,26.20000,86000
08/25/2009,0000,26.70000,26.70000,26.15000,26.50000,63000
08/26/2009,0000,27.00000,27.00000,25.70000,26.45000,103000
08/27/2009,0000,26.10000,27.30000,26.10000,27.15000,147000
08/28/2009,0000,27.15000,27.40000,26.60000,26.95000,80000
08/31/2009,0000,26.95000,26.95000,25.30000,25.55000,259000
09/01/2009,0000,25.55000,26.00000,25.10000,26.00000,177000
09/02/2009,0000,25.80000,27.60000,25.80000,26.80000,90000
09/03/2009,0000,26.70000,27.10000,26.35000,26.80000,165000
09/04/2009,0000,26.80000,28.65000,26.50000,28.40000,524000
09/07/2009,0000,28.30000,28.30000,27.75000,28.00000,167000
09/08/2009,0000,28.40000,29.10000,28.20000,28.50000,267000
09/09/2009,0000,28.05000,28.50000,27.50000,27.50000,72000
09/10/2009,0000,27.50000,27.95000,26.50000,26.85000,86000
09/11/2009,0000,26.85000,28.70000,26.85000,28.05000,373000
09/14/2009,0000,27.85000,27.85000,27.55000,27.55000,68000
09/15/2009,0000,27.65000,28.30000,27.15000,27.65000,58000
09/16/2009,0000,28.35000,28.35000,27.55000,28.00000,195000
09/17/2009,0000,28.30000,28.30000,27.55000,27.65000,153000
09/18/2009,0000,27.50000,28.10000,27.50000,28.00000,83000
09/21/2009,0000,28.00000,29.20000,28.00000,28.95000,195000
09/22/2009,0000,29.00000,30.40000,28.95000,29.20000,307000
09/23/2009,0000,29.40000,29.40000,28.35000,29.00000,184000
09/24/2009,0000,28.35000,29.45000,28.35000,29.00000,109000
09/25/2009,0000,29.00000,31.00000,29.00000,31.00000,962000
09/28/2009,0000,30.70000,30.70000,29.15000,29.20000,379000
09/29/2009,0000,29.00000,29.90000,29.00000,29.30000,128000
09/30/2009,0000,29.00000,29.75000,29.00000,29.70000,122000
10/01/2009,0000,29.30000,29.85000,29.15000,29.60000,66000
10/02/2009,0000,28.80000,29.50000,28.80000,29.10000,118000
10/05/2009,0000,28.80000,29.25000,28.80000,29.25000,68000
10/06/2009,0000,29.00000,29.90000,29.00000,29.90000,178000
10/07/2009,0000,29.80000,29.80000,29.10000,29.10000,132000
10/08/2009,0000,29.10000,29.10000,28.35000,28.45000,122000
10/09/2009,0000,28.60000,28.80000,28.15000,28.60000,86000
10/12/2009,0000,28.70000,28.70000,28.20000,28.25000,84000
10/13/2009,0000,28.00000,30.20000,28.00000,28.50000,643000
10/14/2009,0000,28.00000,30.40000,28.00000,30.35000,491000
10/15/2009,0000,30.50000,30.50000,29.05000,29.25000,128000
10/16/2009,0000,29.25000,29.85000,29.00000,29.20000,65000
10/19/2009,0000,29.20000,29.70000,29.20000,29.60000,64000
10/20/2009,0000,29.85000,29.85000,29.20000,29.30000,54000
10/21/2009,0000,29.00000,29.00000,28.50000,28.90000,64000
10/22/2009,0000,28.75000,28.85000,28.40000,28.40000,69000
10/23/2009,0000,28.60000,28.60000,28.10000,28.15000,63000
10/26/2009,0000,28.25000,28.50000,28.00000,28.00000,41000
10/27/2009,0000,27.90000,27.90000,27.30000,27.50000,64000
10/28/2009,0000,27.30000,27.50000,27.00000,27.00000,85000
10/29/2009,0000,26.15000,26.80000,25.15000,25.35000,181000
10/30/2009,0000,25.75000,27.10000,25.75000,25.90000,59000
11/02/2009,0000,25.90000,25.90000,25.20000,25.30000,47000
11/03/2009,0000,26.30000,26.30000,25.65000,26.20000,42000
11/04/2009,0000,26.15000,26.70000,26.15000,26.30000,33000
11/05/2009,0000,26.40000,26.40000,25.80000,26.10000,40000
11/06/2009,0000,26.30000,26.30000,26.00000,26.00000,43000
11/09/2009,0000,26.15000,26.20000,25.70000,25.70000,34000
11/10/2009,0000,25.80000,26.20000,25.80000,26.00000,33000
11/11/2009,0000,27.50000,27.50000,26.60000,26.90000,86000
11/12/2009,0000,26.25000,26.90000,26.25000,26.45000,17000
11/13/2009,0000,26.15000,26.85000,26.15000,26.45000,55000
11/16/2009,0000,26.50000,27.35000,26.50000,27.05000,117000
11/17/2009,0000,27.00000,28.10000,26.80000,27.30000,119000
11/18/2009,0000,26.90000,27.80000,26.90000,27.75000,116000
11/19/2009,0000,27.95000,28.60000,27.80000,28.25000,435000
11/20/2009,0000,28.45000,28.90000,28.25000,28.60000,173000
11/23/2009,0000,28.80000,28.80000,28.00000,28.65000,121000
11/24/2009,0000,28.65000,28.65000,28.20000,28.60000,104000
11/25/2009,0000,28.20000,28.60000,28.20000,28.30000,43000
11/26/2009,0000,28.30000,28.70000,28.15000,28.15000,119000
11/27/2009,0000,27.50000,27.80000,26.20000,26.20000,146000
11/30/2009,0000,26.30000,26.70000,26.30000,26.30000,231000
12/01/2009,0000,26.40000,27.50000,26.35000,26.80000,95000
12/02/2009,0000,26.80000,27.40000,26.80000,26.80000,156000
12/03/2009,0000,26.60000,27.00000,26.50000,26.80000,307000
12/04/2009,0000,26.50000,27.10000,26.50000,26.65000,60000
12/07/2009,0000,26.75000,27.30000,26.70000,27.25000,75000
12/08/2009,0000,28.25000,28.35000,27.50000,27.65000,70000
12/09/2009,0000,26.85000,27.50000,26.85000,27.40000,190000
12/11/2009,0000,28.00000,28.50000,27.70000,28.15000,741000
12/14/2009,0000,28.15000,29.00000,28.15000,28.60000,319000
12/15/2009,0000,28.90000,28.90000,28.15000,28.20000,180000
12/16/2009,0000,28.65000,29.95000,28.25000,29.30000,531000
12/17/2009,0000,29.95000,29.95000,28.50000,28.50000,236000
12/18/2009,0000,28.05000,28.45000,28.00000,28.35000,59000
12/21/2009,0000,28.50000,28.95000,28.10000,28.25000,102000
12/22/2009,0000,28.25000,28.70000,28.10000,28.10000,77000
12/23/2009,0000,28.30000,29.70000,28.30000,29.05000,225000
12/25/2009,0000,29.50000,29.50000,28.95000,29.30000,160000
12/28/2009,0000,29.50000,29.75000,29.30000,29.40000,142000
12/29/2009,0000,29.80000,30.45000,29.40000,29.50000,181140
