DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.50000,27.40000,25.40000,27.35000,841300
04/03/2007,0000,27.60000,27.60000,26.20000,26.50000,373200
04/04/2007,0000,26.50000,26.80000,26.10000,26.25000,204900
04/09/2007,0000,26.40000,27.70000,26.20000,27.00000,407900
04/10/2007,0000,27.00000,27.10000,26.40000,26.60000,340600
04/11/2007,0000,26.95000,27.10000,24.75000,25.05000,1076900
04/12/2007,0000,24.90000,25.30000,24.00000,25.05000,385500
04/13/2007,0000,25.00000,25.20000,24.35000,24.70000,294700
04/16/2007,0000,24.70000,24.90000,24.20000,24.55000,208000
04/17/2007,0000,24.50000,24.50000,24.00000,24.10000,181500
04/18/2007,0000,24.00000,24.70000,24.00000,24.30000,132500
04/19/2007,0000,24.30000,25.20000,24.30000,24.60000,258000
04/20/2007,0000,24.60000,25.20000,24.60000,25.10000,176400
04/23/2007,0000,25.20000,25.20000,24.80000,24.80000,147800
04/24/2007,0000,24.80000,25.00000,24.40000,24.90000,228400
04/25/2007,0000,24.80000,24.95000,24.40000,24.50000,109100
04/26/2007,0000,24.40000,24.70000,24.25000,24.45000,119300
04/27/2007,0000,24.40000,24.50000,24.30000,24.30000,91700
04/30/2007,0000,24.30000,24.40000,24.00000,24.15000,79500
05/02/2007,0000,24.20000,24.70000,24.10000,24.10000,123400
05/03/2007,0000,24.20000,24.50000,24.00000,24.15000,136600
05/04/2007,0000,24.20000,24.40000,24.10000,24.40000,228400
05/07/2007,0000,24.50000,24.70000,24.25000,24.70000,156000
05/08/2007,0000,25.00000,26.40000,24.80000,25.65000,738300
05/09/2007,0000,25.50000,25.60000,25.20000,25.60000,221300
05/10/2007,0000,25.70000,26.30000,25.60000,26.30000,360000
05/11/2007,0000,26.00000,26.20000,25.70000,25.80000,311000
05/14/2007,0000,25.70000,26.00000,24.00000,25.20000,521100
05/15/2007,0000,24.80000,26.00000,24.40000,25.40000,618000
05/16/2007,0000,25.90000,26.30000,25.65000,25.95000,278400
05/17/2007,0000,26.00000,26.20000,25.80000,25.80000,302800
05/18/2007,0000,25.80000,25.90000,25.20000,25.40000,173300
05/21/2007,0000,25.05000,25.40000,25.05000,25.15000,124400
05/22/2007,0000,25.10000,25.30000,24.95000,25.00000,135600
05/23/2007,0000,25.00000,25.90000,25.00000,25.05000,272300
05/24/2007,0000,25.10000,25.40000,25.05000,25.30000,232500
05/25/2007,0000,25.10000,25.75000,25.10000,25.70000,231500
05/28/2007,0000,25.75000,26.40000,25.60000,26.35000,373200
05/29/2007,0000,26.35000,26.65000,25.60000,26.65000,322200
05/30/2007,0000,26.90000,26.90000,25.70000,26.30000,209000
05/31/2007,0000,27.70000,28.10000,26.20000,26.35000,3219600
06/01/2007,0000,26.00000,26.25000,25.70000,25.75000,423200
06/04/2007,0000,25.75000,25.80000,25.50000,25.75000,193700
06/05/2007,0000,25.65000,26.10000,25.50000,25.65000,193700
06/06/2007,0000,25.65000,25.90000,25.60000,25.70000,140700
06/07/2007,0000,25.60000,25.70000,25.40000,25.40000,160100
06/08/2007,0000,25.00000,25.50000,25.00000,25.35000,158000
06/11/2007,0000,25.40000,25.60000,25.15000,25.25000,220200
06/12/2007,0000,25.20000,25.45000,25.20000,25.40000,144800
06/13/2007,0000,25.00000,25.45000,25.00000,25.20000,114200
06/14/2007,0000,25.20000,25.40000,25.00000,25.20000,182500
06/15/2007,0000,25.20000,25.45000,25.20000,25.25000,191700
06/20/2007,0000,25.30000,25.60000,25.30000,25.50000,181500
06/21/2007,0000,25.50000,25.60000,25.00000,25.40000,381400
06/22/2007,0000,25.40000,25.50000,24.80000,25.25000,281400
06/25/2007,0000,25.20000,25.30000,25.05000,25.05000,217200
06/26/2007,0000,25.10000,25.20000,25.05000,25.05000,208000
06/27/2007,0000,25.10000,26.25000,25.10000,25.65000,305900
06/28/2007,0000,25.70000,26.20000,25.65000,26.00000,350800
06/29/2007,0000,26.20000,26.30000,25.60000,25.70000,252900
07/02/2007,0000,25.70000,26.60000,25.70000,26.35000,388500
07/03/2007,0000,26.50000,26.70000,26.35000,26.40000,288600
07/04/2007,0000,26.40000,26.60000,26.05000,26.10000,323200
07/05/2007,0000,26.10000,26.30000,25.95000,26.00000,237600
07/06/2007,0000,26.00000,26.50000,26.00000,26.20000,194700
07/09/2007,0000,26.80000,28.00000,26.80000,28.00000,888200
07/10/2007,0000,29.95000,29.95000,29.90000,29.95000,2004000
07/11/2007,0000,31.30000,32.00000,30.65000,32.00000,1401200
07/12/2007,0000,34.20000,34.20000,33.00000,34.20000,2437400
07/13/2007,0000,35.50000,35.50000,33.00000,33.00000,1290100
07/16/2007,0000,33.50000,34.95000,32.50000,33.00000,1012700
07/17/2007,0000,33.10000,35.30000,32.80000,35.30000,1164600
07/18/2007,0000,37.75000,37.75000,37.75000,37.75000,933100
07/19/2007,0000,40.35000,40.35000,40.35000,40.35000,818900
07/20/2007,0000,43.15000,43.15000,38.40000,40.00000,6704400
07/23/2007,0000,42.80000,42.80000,39.90000,41.45000,3250200
07/24/2007,0000,41.45000,41.45000,38.55000,38.55000,1670500
07/25/2007,0000,38.55000,38.55000,36.70000,37.40000,966800
07/26/2007,0000,37.40000,38.30000,34.80000,34.80000,1000400
07/27/2007,0000,33.10000,34.20000,32.40000,33.10000,800500
07/30/2007,0000,33.10000,34.20000,33.10000,33.50000,547600
07/31/2007,0000,33.50000,35.80000,33.50000,35.80000,636300
08/01/2007,0000,36.25000,37.65000,35.00000,35.00000,1070800
08/02/2007,0000,35.90000,36.60000,32.55000,33.70000,710800
08/03/2007,0000,34.00000,34.50000,33.00000,33.00000,319200
08/06/2007,0000,32.00000,32.40000,30.75000,31.05000,437500
08/07/2007,0000,31.60000,32.15000,31.20000,31.20000,358900
08/08/2007,0000,32.10000,33.35000,32.10000,33.35000,607800
08/09/2007,0000,33.90000,34.90000,33.80000,33.80000,724000
08/10/2007,0000,32.20000,32.90000,32.00000,32.70000,389500
08/14/2007,0000,32.80000,34.00000,32.50000,33.00000,230400
08/15/2007,0000,32.80000,33.20000,31.70000,32.00000,265100
08/16/2007,0000,31.40000,31.60000,29.80000,30.20000,455800
08/17/2007,0000,30.30000,30.70000,28.10000,28.50000,399700
08/20/2007,0000,30.45000,30.45000,30.45000,30.45000,55000
08/21/2007,0000,32.55000,32.55000,31.00000,31.45000,720000
08/22/2007,0000,31.70000,31.90000,30.40000,30.80000,250800
08/23/2007,0000,31.30000,31.75000,31.30000,31.35000,207000
08/24/2007,0000,31.40000,31.90000,31.30000,31.50000,244700
08/27/2007,0000,32.00000,32.30000,31.50000,31.80000,313000
08/28/2007,0000,32.10000,33.00000,32.10000,33.00000,648600
08/29/2007,0000,31.30000,31.50000,30.90000,31.45000,437000
08/30/2007,0000,31.70000,32.50000,31.65000,31.80000,316000
08/31/2007,0000,32.10000,32.30000,31.80000,31.80000,240000
09/03/2007,0000,32.10000,33.30000,32.10000,32.90000,444000
09/04/2007,0000,33.50000,34.50000,33.10000,33.40000,501000
09/05/2007,0000,32.50000,33.60000,32.50000,32.70000,250000
09/06/2007,0000,32.40000,32.70000,32.20000,32.70000,181000
09/07/2007,0000,32.50000,33.75000,32.50000,33.50000,299000
09/10/2007,0000,33.50000,35.80000,33.50000,35.80000,1214000
09/11/2007,0000,36.90000,38.10000,36.00000,38.10000,1758000
09/12/2007,0000,39.00000,39.20000,36.50000,37.75000,1394000
09/13/2007,0000,37.60000,38.20000,36.50000,36.50000,537000
09/14/2007,0000,37.00000,37.15000,36.15000,36.15000,416000
09/17/2007,0000,36.40000,36.80000,35.70000,36.00000,406000
09/19/2007,0000,36.20000,36.60000,34.80000,34.80000,365000
09/20/2007,0000,34.90000,35.75000,34.10000,34.30000,337000
09/21/2007,0000,34.30000,35.10000,34.10000,34.60000,272000
09/26/2007,0000,35.00000,37.00000,35.00000,37.00000,751000
09/27/2007,0000,37.10000,37.25000,36.25000,36.40000,278000
09/28/2007,0000,36.40000,37.35000,36.30000,36.45000,294000
10/01/2007,0000,36.80000,37.10000,36.50000,36.90000,290000
10/02/2007,0000,37.00000,37.20000,35.85000,36.35000,290000
10/03/2007,0000,36.35000,36.50000,35.50000,35.80000,215000
10/04/2007,0000,35.60000,35.80000,35.15000,35.40000,265000
10/05/2007,0000,35.20000,35.20000,34.65000,34.90000,298000
10/08/2007,0000,34.65000,35.00000,34.65000,34.65000,149000
10/09/2007,0000,34.90000,35.60000,34.90000,35.20000,169000
10/11/2007,0000,35.40000,36.10000,35.00000,35.00000,222000
10/12/2007,0000,35.00000,35.10000,34.75000,34.80000,227000
10/15/2007,0000,34.85000,35.00000,34.45000,34.45000,141000
10/16/2007,0000,34.60000,34.75000,34.35000,34.40000,152000
10/17/2007,0000,34.40000,34.60000,33.85000,33.90000,263000
10/18/2007,0000,33.90000,34.40000,33.60000,33.60000,245000
10/19/2007,0000,33.40000,33.90000,33.35000,33.50000,220000
10/22/2007,0000,33.00000,33.00000,31.20000,32.50000,220000
10/23/2007,0000,32.50000,32.90000,32.20000,32.20000,156000
10/24/2007,0000,32.20000,32.40000,31.55000,31.55000,257000
10/25/2007,0000,31.30000,32.20000,31.10000,31.50000,247000
10/26/2007,0000,31.50000,32.00000,31.10000,31.50000,278000
10/29/2007,0000,31.50000,32.10000,31.35000,31.40000,235000
10/30/2007,0000,31.95000,32.00000,31.30000,31.55000,155000
10/31/2007,0000,31.10000,31.50000,30.30000,30.80000,338000
11/01/2007,0000,30.50000,31.45000,29.20000,29.20000,333000
11/02/2007,0000,28.80000,29.10000,28.00000,28.00000,262000
11/05/2007,0000,27.00000,28.40000,27.00000,28.00000,164000
11/06/2007,0000,28.10000,28.90000,27.70000,28.00000,281000
11/07/2007,0000,28.10000,28.60000,27.50000,27.80000,175000
11/08/2007,0000,25.90000,27.60000,25.90000,26.00000,342000
11/09/2007,0000,26.10000,26.80000,25.40000,25.60000,367000
11/12/2007,0000,24.80000,25.90000,24.80000,25.10000,234000
11/13/2007,0000,25.00000,25.60000,25.00000,25.20000,240000
11/14/2007,0000,25.40000,26.95000,25.40000,26.25000,251000
11/15/2007,0000,26.30000,26.70000,26.00000,26.10000,147000
11/16/2007,0000,26.00000,26.50000,25.75000,26.50000,164000
11/19/2007,0000,26.50000,27.45000,26.05000,26.15000,140000
11/20/2007,0000,26.00000,26.20000,25.80000,26.20000,123000
11/21/2007,0000,26.20000,26.40000,26.00000,26.20000,101000
11/22/2007,0000,26.00000,26.40000,26.00000,26.10000,170000
11/23/2007,0000,26.10000,26.50000,25.75000,26.10000,135000
11/26/2007,0000,26.10000,26.40000,25.90000,25.90000,102000
11/27/2007,0000,25.80000,25.80000,25.00000,25.20000,109000
11/28/2007,0000,25.30000,25.50000,25.05000,25.05000,85000
11/29/2007,0000,25.30000,25.80000,25.30000,25.30000,118000
11/30/2007,0000,25.30000,26.30000,25.25000,26.25000,137000
12/03/2007,0000,26.15000,26.60000,26.05000,26.50000,94000
12/04/2007,0000,26.50000,27.10000,26.25000,27.00000,122000
12/05/2007,0000,27.00000,27.40000,26.60000,27.00000,114000
12/06/2007,0000,27.30000,27.80000,27.05000,27.30000,256000
12/07/2007,0000,27.30000,27.50000,27.00000,27.10000,103000
12/10/2007,0000,27.50000,28.10000,27.40000,27.75000,251000
12/11/2007,0000,28.00000,28.45000,27.90000,27.90000,170000
12/12/2007,0000,27.50000,28.00000,27.50000,27.65000,101000
12/13/2007,0000,27.65000,27.90000,26.55000,27.00000,79000
12/14/2007,0000,26.80000,27.00000,26.00000,26.10000,152000
12/17/2007,0000,26.10000,26.50000,25.00000,25.60000,157000
12/18/2007,0000,25.00000,25.55000,23.90000,23.90000,172000
12/19/2007,0000,24.05000,24.70000,24.05000,24.50000,126000
12/20/2007,0000,24.50000,25.00000,24.25000,24.25000,128000
12/21/2007,0000,24.30000,24.50000,24.20000,24.25000,120000
12/24/2007,0000,24.30000,24.90000,24.30000,24.90000,73000
12/25/2007,0000,24.90000,24.95000,24.50000,24.95000,54000
12/26/2007,0000,25.00000,25.90000,25.00000,25.70000,125000
12/27/2007,0000,25.80000,26.10000,25.80000,25.90000,112000
12/28/2007,0000,25.90000,26.40000,25.90000,25.95000,99000
12/31/2007,0000,26.00000,26.50000,26.00000,26.50000,108000
01/02/2008,0000,26.50000,27.40000,26.30000,27.00000,164000
01/03/2008,0000,27.00000,27.70000,26.80000,27.70000,222000
01/04/2008,0000,27.70000,29.45000,27.60000,29.00000,361000
01/07/2008,0000,28.50000,28.60000,27.40000,27.60000,198000
01/08/2008,0000,27.50000,28.25000,27.10000,27.45000,209000
01/09/2008,0000,27.10000,28.50000,27.00000,28.50000,335000
01/10/2008,0000,28.70000,29.20000,27.80000,27.80000,265000
01/11/2008,0000,27.90000,28.60000,27.90000,28.40000,138000
01/14/2008,0000,26.45000,28.40000,26.45000,27.85000,163000
01/15/2008,0000,27.85000,28.20000,27.50000,27.85000,359000
01/16/2008,0000,27.80000,27.80000,26.80000,27.80000,129000
01/17/2008,0000,27.80000,28.00000,27.20000,27.75000,74000
01/18/2008,0000,28.00000,29.20000,27.75000,27.95000,690000
01/21/2008,0000,27.95000,28.00000,27.15000,27.40000,182000
01/22/2008,0000,25.50000,26.40000,25.50000,25.50000,256000
01/23/2008,0000,25.50000,25.80000,23.75000,24.20000,213000
01/24/2008,0000,24.30000,25.00000,23.80000,24.25000,147000
01/25/2008,0000,24.30000,24.65000,24.30000,24.30000,177000
01/28/2008,0000,24.40000,26.00000,24.30000,26.00000,446000
01/29/2008,0000,26.00000,27.30000,26.00000,26.70000,496000
01/30/2008,0000,26.70000,26.80000,25.60000,25.60000,242000
01/31/2008,0000,24.00000,25.80000,24.00000,25.20000,189000
02/01/2008,0000,24.60000,25.80000,24.60000,25.30000,193000
02/12/2008,0000,25.30000,25.75000,25.30000,25.35000,115000
02/13/2008,0000,25.60000,26.30000,25.10000,25.10000,168000
02/14/2008,0000,25.40000,26.00000,25.40000,25.70000,129000
02/15/2008,0000,25.70000,26.20000,25.60000,26.10000,143000
02/18/2008,0000,26.10000,26.90000,26.10000,26.85000,311000
02/19/2008,0000,27.10000,28.70000,27.10000,28.70000,438000
02/20/2008,0000,29.50000,30.70000,29.20000,29.20000,1246000
02/21/2008,0000,29.85000,30.00000,28.40000,30.00000,728000
02/22/2008,0000,30.00000,30.65000,29.50000,30.20000,537000
02/25/2008,0000,31.60000,32.30000,31.30000,32.30000,838000
02/26/2008,0000,34.55000,34.55000,33.30000,33.90000,2345000
02/27/2008,0000,34.90000,35.80000,33.70000,34.20000,1820000
02/29/2008,0000,34.30000,36.30000,34.30000,35.10000,1321000
03/03/2008,0000,34.80000,36.45000,34.65000,35.60000,1061000
03/04/2008,0000,35.60000,36.00000,35.00000,35.10000,611000
03/05/2008,0000,34.60000,35.60000,34.60000,34.65000,433000
03/06/2008,0000,34.65000,35.40000,34.65000,35.00000,477000
03/07/2008,0000,34.80000,35.60000,34.70000,34.70000,445000
03/10/2008,0000,34.70000,34.95000,32.60000,32.90000,503000
03/11/2008,0000,34.00000,35.20000,34.00000,35.20000,374000
03/12/2008,0000,37.65000,37.65000,37.65000,37.65000,561000
03/13/2008,0000,40.00000,40.00000,37.40000,37.60000,2897000
03/14/2008,0000,38.40000,40.00000,38.05000,39.20000,2158000
03/18/2008,0000,38.30000,38.40000,37.40000,37.80000,780000
03/19/2008,0000,38.50000,38.60000,37.30000,37.30000,535000
03/20/2008,0000,37.30000,37.30000,34.70000,35.00000,1277000
03/21/2008,0000,35.00000,35.40000,33.55000,34.50000,656000
03/25/2008,0000,34.00000,36.35000,33.10000,36.35000,1284000
03/26/2008,0000,35.80000,36.70000,35.60000,35.75000,795000
03/27/2008,0000,35.30000,36.80000,35.10000,35.60000,520000
03/28/2008,0000,35.80000,37.65000,35.70000,36.70000,614000
03/31/2008,0000,36.60000,37.60000,36.00000,36.40000,666000
04/01/2008,0000,36.80000,37.40000,36.40000,36.40000,345000
04/02/2008,0000,36.50000,37.15000,36.30000,36.50000,447000
04/03/2008,0000,36.50000,36.80000,34.90000,35.70000,664000
04/07/2008,0000,36.10000,37.40000,35.70000,37.00000,534000
04/08/2008,0000,37.35000,37.35000,36.50000,36.60000,307000
04/09/2008,0000,37.00000,39.15000,36.80000,38.70000,1707000
04/10/2008,0000,38.60000,38.95000,38.00000,38.10000,1062000
04/11/2008,0000,38.50000,39.30000,37.50000,37.50000,830000
04/14/2008,0000,37.40000,37.45000,36.50000,36.90000,467000
04/15/2008,0000,37.40000,38.20000,36.90000,37.10000,486000
04/16/2008,0000,37.25000,37.60000,37.10000,37.60000,373000
04/17/2008,0000,38.20000,38.40000,37.00000,37.05000,453000
04/18/2008,0000,36.90000,38.80000,36.90000,38.70000,883000
04/21/2008,0000,39.30000,39.50000,38.50000,38.50000,820000
04/22/2008,0000,39.00000,39.00000,38.20000,38.20000,399000
04/23/2008,0000,37.90000,39.50000,37.90000,38.25000,784000
04/24/2008,0000,38.70000,40.90000,38.70000,40.60000,3127000
04/25/2008,0000,40.50000,40.50000,39.25000,39.55000,1314000
04/28/2008,0000,40.00000,40.65000,39.60000,40.65000,870000
04/29/2008,0000,40.80000,40.90000,38.60000,38.70000,888000
04/30/2008,0000,38.50000,39.50000,36.00000,36.60000,1781000
05/02/2008,0000,37.00000,37.15000,36.10000,37.00000,794000
05/05/2008,0000,37.00000,37.80000,36.60000,37.15000,544000
05/06/2008,0000,37.40000,38.10000,37.30000,37.30000,616000
05/07/2008,0000,37.50000,38.40000,37.50000,37.90000,777000
05/08/2008,0000,38.90000,40.30000,38.80000,39.20000,1674000
05/09/2008,0000,39.20000,39.80000,38.70000,39.50000,855000
05/12/2008,0000,40.30000,41.00000,39.50000,39.50000,2372000
05/13/2008,0000,40.00000,40.90000,39.80000,40.00000,1624000
05/14/2008,0000,40.50000,40.55000,39.45000,39.80000,764000
05/15/2008,0000,39.80000,39.80000,38.50000,38.90000,1476000
05/16/2008,0000,38.95000,39.25000,38.60000,38.65000,706000
05/19/2008,0000,38.90000,39.70000,38.55000,39.10000,877000
05/20/2008,0000,39.35000,41.80000,39.15000,41.80000,4792000
05/21/2008,0000,41.60000,42.50000,40.60000,40.60000,2481000
05/22/2008,0000,40.05000,41.80000,40.00000,40.00000,1589000
05/23/2008,0000,40.80000,40.80000,39.70000,39.70000,1188000
05/26/2008,0000,39.20000,39.80000,36.95000,36.95000,1592000
05/27/2008,0000,36.95000,37.50000,35.60000,36.05000,1060000
05/28/2008,0000,36.20000,37.25000,36.20000,36.40000,496000
05/29/2008,0000,36.75000,37.25000,36.15000,36.40000,546000
05/30/2008,0000,36.80000,36.80000,34.85000,35.30000,700000
06/02/2008,0000,35.30000,36.00000,35.30000,35.85000,300000
06/03/2008,0000,35.70000,36.40000,35.70000,36.40000,354000
06/04/2008,0000,37.50000,38.50000,37.20000,37.80000,891000
06/05/2008,0000,37.50000,37.80000,37.00000,37.25000,438000
06/06/2008,0000,37.40000,37.95000,37.40000,37.50000,401000
06/10/2008,0000,40.80000,42.50000,40.10000,40.10000,3645000
06/11/2008,0000,40.70000,40.80000,37.45000,37.50000,1768000
06/12/2008,0000,36.00000,36.55000,35.05000,35.35000,1161000
06/13/2008,0000,36.00000,36.80000,35.50000,36.80000,674000
06/16/2008,0000,37.80000,38.40000,37.00000,37.00000,681000
06/17/2008,0000,37.60000,37.90000,36.00000,37.70000,402000
06/18/2008,0000,37.70000,38.60000,37.50000,38.00000,558000
06/19/2008,0000,37.40000,38.85000,37.15000,38.00000,372000
06/20/2008,0000,38.50000,38.60000,36.50000,36.50000,480000
06/23/2008,0000,36.50000,37.25000,35.40000,37.20000,405000
06/24/2008,0000,37.50000,38.20000,36.60000,36.60000,400000
06/25/2008,0000,36.60000,37.10000,35.60000,37.00000,343000
06/26/2008,0000,37.00000,37.50000,36.30000,36.50000,358000
06/27/2008,0000,33.95000,35.40000,33.95000,34.10000,1058000
06/30/2008,0000,34.10000,34.40000,32.30000,32.30000,366000
07/01/2008,0000,32.00000,32.90000,30.35000,30.75000,451000
07/02/2008,0000,30.45000,31.65000,30.45000,31.00000,392000
07/03/2008,0000,30.50000,33.15000,30.00000,33.15000,577000
07/04/2008,0000,33.50000,34.55000,32.80000,32.80000,797000
07/07/2008,0000,33.00000,33.40000,31.90000,33.20000,375000
07/08/2008,0000,33.00000,33.80000,32.20000,32.60000,349000
07/09/2008,0000,33.00000,33.60000,32.30000,32.50000,379000
07/10/2008,0000,32.10000,32.60000,31.80000,32.50000,371000
07/11/2008,0000,32.60000,34.75000,32.50000,34.75000,959000
07/14/2008,0000,35.50000,37.15000,35.50000,37.15000,1753000
07/15/2008,0000,36.50000,36.80000,35.00000,35.65000,787000
07/16/2008,0000,35.65000,36.50000,35.00000,35.15000,618000
07/17/2008,0000,36.65000,36.90000,35.50000,35.55000,687000
07/18/2008,0000,36.00000,36.20000,33.80000,34.80000,788000
07/21/2008,0000,34.80000,35.55000,33.00000,34.15000,647000
07/22/2008,0000,33.90000,34.55000,33.55000,34.45000,325000
07/23/2008,0000,34.90000,35.70000,34.60000,35.05000,538000
07/24/2008,0000,35.30000,36.50000,35.30000,35.80000,674000
07/25/2008,0000,35.00000,35.80000,34.90000,35.60000,263000
07/29/2008,0000,35.20000,37.15000,35.10000,36.35000,544000
07/30/2008,0000,36.90000,37.90000,36.35000,36.35000,757000
07/31/2008,0000,36.40000,36.80000,34.80000,35.05000,519000
08/01/2008,0000,34.90000,35.00000,34.05000,34.30000,307000
08/04/2008,0000,34.30000,34.70000,34.05000,34.70000,329000
08/05/2008,0000,34.55000,34.60000,32.30000,32.30000,647000
08/06/2008,0000,33.00000,33.20000,30.05000,30.60000,1380000
08/07/2008,0000,30.60000,31.60000,29.80000,30.90000,567000
08/08/2008,0000,30.50000,31.70000,30.50000,31.15000,458000
08/11/2008,0000,31.40000,32.90000,31.40000,32.40000,295000
08/12/2008,0000,32.60000,32.90000,32.00000,32.00000,337000
08/13/2008,0000,32.00000,32.60000,31.55000,32.30000,291000
08/14/2008,0000,32.00000,33.50000,32.00000,33.50000,414000
08/15/2008,0000,34.00000,34.00000,32.90000,32.90000,331000
08/18/2008,0000,33.30000,33.40000,31.90000,32.10000,284000
08/19/2008,0000,30.50000,32.20000,30.50000,31.80000,268000
08/20/2008,0000,31.80000,32.20000,31.20000,31.50000,557000
08/21/2008,0000,29.00000,29.55000,28.90000,29.10000,384000
08/22/2008,0000,29.30000,29.60000,28.50000,29.00000,273000
08/25/2008,0000,29.00000,29.40000,28.85000,29.20000,263000
08/26/2008,0000,29.05000,29.30000,28.90000,28.95000,146000
08/27/2008,0000,29.00000,29.60000,29.00000,29.50000,265000
08/28/2008,0000,29.90000,29.90000,29.40000,29.80000,191000
08/29/2008,0000,29.85000,30.00000,29.50000,29.55000,195000
09/01/2008,0000,29.00000,29.40000,28.00000,28.45000,457000
09/02/2008,0000,28.40000,28.40000,26.70000,26.70000,390000
09/03/2008,0000,26.70000,27.10000,25.20000,25.30000,253000
09/04/2008,0000,25.30000,25.95000,23.60000,24.45000,359000
09/05/2008,0000,23.25000,24.90000,23.10000,24.80000,379000
09/08/2008,0000,25.20000,26.40000,25.20000,26.10000,232000
09/09/2008,0000,26.05000,26.05000,24.70000,24.80000,161000
09/10/2008,0000,23.70000,25.00000,23.70000,24.35000,203000
09/11/2008,0000,24.30000,24.65000,23.80000,23.80000,186000
09/12/2008,0000,23.50000,24.30000,22.60000,23.50000,232000
09/15/2008,0000,23.50000,23.50000,21.90000,21.90000,348000
09/16/2008,0000,20.40000,21.00000,20.40000,20.40000,257000
09/17/2008,0000,20.40000,21.00000,19.10000,19.80000,572000
09/18/2008,0000,18.45000,18.95000,18.45000,18.90000,370000
09/19/2008,0000,19.50000,20.20000,19.25000,20.20000,448000
09/22/2008,0000,20.90000,21.60000,20.50000,21.60000,493000
09/23/2008,0000,21.00000,22.10000,21.00000,21.95000,298000
09/24/2008,0000,21.95000,22.10000,21.50000,22.00000,316000
09/25/2008,0000,21.80000,22.00000,21.00000,21.30000,270000
09/26/2008,0000,21.50000,21.60000,20.05000,20.10000,268000
09/30/2008,0000,18.70000,20.20000,18.70000,20.10000,287000
10/01/2008,0000,20.30000,20.90000,20.10000,20.20000,211000
10/02/2008,0000,20.30000,20.80000,20.25000,20.25000,148000
10/03/2008,0000,20.00000,20.70000,19.65000,20.35000,126000
10/06/2008,0000,20.30000,20.30000,19.80000,20.00000,115000
10/07/2008,0000,19.25000,20.00000,19.25000,19.85000,136000
10/08/2008,0000,19.80000,19.85000,18.60000,18.65000,191000
10/09/2008,0000,18.70000,19.30000,18.20000,18.20000,292000
10/13/2008,0000,17.65000,17.85000,17.60000,17.60000,166000
10/14/2008,0000,18.30000,18.80000,18.25000,18.80000,204000
10/15/2008,0000,19.00000,19.55000,18.80000,19.20000,222000
10/16/2008,0000,18.55000,19.20000,18.55000,18.80000,197000
10/17/2008,0000,19.35000,19.35000,18.80000,18.85000,165000
10/20/2008,0000,18.20000,18.85000,18.20000,18.80000,111000
10/21/2008,0000,19.00000,19.40000,18.90000,19.00000,139000
10/22/2008,0000,18.60000,19.00000,18.35000,18.40000,119000
10/23/2008,0000,17.80000,18.20000,17.80000,17.80000,153000
10/24/2008,0000,17.25000,17.50000,17.20000,17.20000,257000
10/27/2008,0000,16.05000,16.60000,16.00000,16.00000,284000
10/28/2008,0000,15.00000,16.60000,15.00000,16.50000,239000
10/29/2008,0000,17.00000,17.40000,16.60000,16.65000,260000
10/30/2008,0000,16.70000,17.80000,16.50000,17.80000,332000
10/31/2008,0000,17.70000,18.20000,17.30000,17.80000,267000
11/03/2008,0000,17.80000,17.95000,17.00000,17.80000,276000
11/04/2008,0000,17.80000,17.80000,17.30000,17.60000,173000
11/05/2008,0000,17.70000,18.40000,17.20000,18.00000,311000
11/06/2008,0000,17.00000,17.50000,16.75000,16.80000,295000
11/07/2008,0000,16.00000,17.20000,16.00000,17.15000,139000
11/10/2008,0000,17.15000,17.20000,16.60000,16.90000,213000
11/11/2008,0000,16.65000,16.65000,16.00000,16.20000,157000
11/12/2008,0000,16.70000,16.70000,16.00000,16.20000,169000
11/13/2008,0000,16.00000,16.00000,15.50000,15.55000,147000
11/14/2008,0000,15.60000,16.10000,15.60000,15.90000,120000
11/17/2008,0000,16.00000,16.20000,15.50000,15.60000,107000
11/18/2008,0000,15.10000,15.50000,14.60000,14.90000,275000
11/19/2008,0000,14.90000,15.20000,14.80000,15.00000,79000
11/20/2008,0000,14.80000,14.90000,13.95000,13.95000,176000
11/21/2008,0000,13.00000,14.40000,13.00000,14.40000,291000
11/24/2008,0000,14.40000,14.60000,13.90000,14.00000,81000
11/25/2008,0000,14.00000,14.60000,14.00000,14.10000,139000
11/26/2008,0000,14.10000,14.30000,14.00000,14.05000,103000
11/27/2008,0000,14.10000,14.95000,14.10000,14.65000,217000
11/28/2008,0000,14.65000,15.10000,14.65000,14.90000,129000
12/01/2008,0000,14.80000,15.35000,14.70000,14.85000,134000
12/02/2008,0000,14.10000,14.70000,14.00000,14.45000,114000
12/03/2008,0000,14.45000,14.65000,13.60000,14.20000,166000
12/04/2008,0000,14.20000,14.35000,13.80000,14.10000,86000
12/05/2008,0000,14.10000,14.10000,13.80000,13.95000,86000
12/08/2008,0000,13.95000,14.90000,13.95000,14.90000,359000
12/09/2008,0000,14.90000,15.00000,14.55000,14.75000,111000
12/10/2008,0000,14.65000,15.15000,14.60000,15.00000,226000
12/11/2008,0000,15.00000,15.60000,15.00000,15.05000,242000
12/12/2008,0000,15.00000,15.10000,14.00000,14.60000,300000
12/15/2008,0000,14.60000,15.05000,14.60000,14.90000,107000
12/16/2008,0000,14.85000,15.00000,14.65000,14.95000,114000
12/17/2008,0000,15.00000,15.30000,14.90000,14.95000,219000
12/18/2008,0000,14.90000,15.00000,14.70000,14.80000,108000
12/19/2008,0000,14.80000,14.80000,14.50000,14.80000,120000
12/22/2008,0000,14.80000,15.00000,14.50000,14.50000,143000
12/23/2008,0000,14.30000,14.50000,13.60000,13.60000,132000
12/24/2008,0000,13.30000,13.80000,13.30000,13.80000,126000
12/25/2008,0000,13.80000,13.90000,13.60000,13.80000,83000
12/26/2008,0000,13.80000,14.10000,13.60000,13.90000,141000
12/29/2008,0000,13.80000,14.05000,13.65000,13.90000,115000
12/30/2008,0000,13.75000,14.20000,13.75000,14.05000,133000
12/31/2008,0000,14.05000,14.20000,13.60000,14.10000,104000
01/05/2009,0000,14.10000,15.00000,14.10000,14.40000,163000
01/06/2009,0000,14.40000,15.20000,14.40000,15.00000,193000
01/07/2009,0000,15.30000,15.40000,14.90000,15.30000,177000
01/08/2009,0000,15.00000,15.00000,14.50000,14.85000,108000
01/09/2009,0000,14.90000,15.00000,14.70000,14.90000,87000
01/12/2009,0000,14.70000,14.90000,14.50000,14.80000,97000
01/13/2009,0000,14.60000,14.80000,14.50000,14.80000,60000
01/14/2009,0000,14.80000,14.90000,14.40000,14.40000,106000
01/15/2009,0000,14.00000,14.45000,13.80000,14.35000,80000
01/16/2009,0000,14.40000,14.40000,13.80000,14.25000,177000
01/19/2009,0000,14.40000,15.00000,14.10000,14.60000,194000
01/20/2009,0000,14.50000,14.70000,14.40000,14.40000,82000
01/21/2009,0000,14.25000,14.75000,14.10000,14.20000,167000
02/02/2009,0000,14.20000,14.70000,14.20000,14.60000,92000
02/03/2009,0000,14.60000,15.20000,14.60000,15.00000,172000
02/04/2009,0000,15.05000,15.15000,14.70000,14.90000,93000
02/05/2009,0000,14.90000,15.55000,14.60000,15.20000,241000
02/06/2009,0000,15.30000,15.50000,15.10000,15.15000,141000
02/09/2009,0000,15.20000,15.50000,15.15000,15.15000,132000
02/10/2009,0000,15.20000,15.20000,14.90000,14.95000,91000
02/11/2009,0000,14.50000,15.00000,14.50000,14.80000,76000
02/12/2009,0000,14.80000,15.40000,14.65000,14.70000,138000
02/13/2009,0000,14.75000,15.20000,14.75000,15.20000,125000
02/16/2009,0000,15.20000,15.30000,14.90000,15.10000,119000
02/17/2009,0000,15.10000,15.10000,14.85000,15.05000,82000
02/18/2009,0000,14.50000,15.00000,14.50000,14.85000,75000
02/19/2009,0000,14.80000,14.90000,14.60000,14.80000,94000
02/20/2009,0000,14.80000,14.90000,14.50000,14.60000,98000
02/23/2009,0000,14.60000,14.70000,14.45000,14.60000,102000
02/24/2009,0000,14.40000,14.55000,14.25000,14.30000,97000
02/25/2009,0000,14.30000,14.95000,14.30000,14.80000,140000
02/26/2009,0000,14.80000,15.10000,14.65000,14.95000,146000
02/27/2009,0000,14.90000,15.70000,14.70000,15.50000,278000
03/02/2009,0000,15.40000,15.40000,14.70000,15.00000,104000
03/03/2009,0000,14.50000,15.20000,14.50000,14.80000,162000
03/04/2009,0000,14.80000,15.80000,14.80000,15.60000,570000
03/05/2009,0000,15.60000,15.80000,15.20000,15.40000,332000
03/06/2009,0000,15.40000,15.40000,15.20000,15.30000,150000
03/09/2009,0000,15.40000,16.10000,15.25000,15.70000,350000
03/10/2009,0000,15.60000,16.40000,15.60000,15.90000,466000
03/11/2009,0000,16.00000,16.45000,15.90000,16.45000,387000
03/12/2009,0000,17.60000,17.60000,17.60000,17.60000,465000
03/13/2009,0000,18.80000,18.80000,18.80000,18.80000,296000
03/16/2009,0000,18.80000,19.20000,18.15000,18.70000,1407000
03/17/2009,0000,18.90000,20.00000,18.90000,20.00000,1012000
03/18/2009,0000,20.30000,20.80000,19.35000,19.60000,920000
03/19/2009,0000,19.60000,20.00000,19.15000,19.15000,565000
03/20/2009,0000,19.20000,19.90000,19.20000,19.55000,475000
03/23/2009,0000,19.50000,20.45000,19.50000,19.80000,434000
03/24/2009,0000,19.90000,20.25000,19.60000,19.65000,567000
03/25/2009,0000,19.70000,20.80000,19.55000,20.15000,775000
03/26/2009,0000,20.10000,21.55000,20.10000,21.40000,1309000
03/27/2009,0000,21.50000,22.10000,20.80000,21.30000,934000
03/30/2009,0000,20.85000,21.30000,19.85000,19.85000,583000
03/31/2009,0000,19.10000,20.50000,19.10000,19.70000,417000
04/01/2009,0000,19.70000,20.30000,19.70000,20.10000,299000
04/02/2009,0000,20.50000,21.00000,20.15000,20.50000,554000
04/03/2009,0000,20.80000,20.80000,20.25000,20.55000,389000
04/06/2009,0000,20.50000,20.55000,19.70000,20.15000,475000
04/07/2009,0000,19.75000,20.80000,19.75000,20.80000,443000
04/08/2009,0000,20.70000,20.90000,20.25000,20.50000,374000
04/09/2009,0000,20.60000,21.20000,20.60000,21.00000,634000
04/10/2009,0000,21.15000,21.35000,20.30000,20.50000,581000
04/13/2009,0000,20.50000,20.60000,20.10000,20.15000,379000
04/14/2009,0000,20.15000,20.50000,20.00000,20.45000,312000
04/15/2009,0000,20.45000,20.50000,20.00000,20.15000,342000
04/16/2009,0000,20.50000,21.20000,20.35000,20.90000,773000
04/17/2009,0000,21.30000,22.20000,20.10000,20.10000,1455000
04/20/2009,0000,20.10000,20.40000,19.40000,19.50000,464000
04/21/2009,0000,19.10000,20.25000,19.10000,20.25000,214000
04/22/2009,0000,20.00000,20.40000,20.00000,20.20000,313000
04/23/2009,0000,20.35000,20.45000,20.00000,20.20000,223000
04/24/2009,0000,20.10000,20.70000,20.10000,20.30000,278000
04/27/2009,0000,20.30000,20.40000,19.50000,19.80000,496000
04/28/2009,0000,19.40000,19.80000,18.80000,18.80000,292000
04/29/2009,0000,18.50000,18.80000,17.80000,18.40000,371000
04/30/2009,0000,18.40000,19.40000,18.40000,19.20000,470000
05/04/2009,0000,19.20000,19.70000,19.15000,19.40000,453000
05/05/2009,0000,19.40000,19.50000,19.00000,19.00000,295000
05/06/2009,0000,18.90000,19.30000,18.85000,19.20000,286000
05/07/2009,0000,19.20000,20.50000,19.20000,20.50000,696000
05/08/2009,0000,20.80000,21.25000,20.50000,20.50000,595000
05/11/2009,0000,20.40000,20.70000,20.00000,20.00000,288000
05/12/2009,0000,20.00000,20.20000,19.50000,19.90000,190000
05/13/2009,0000,19.55000,20.25000,19.55000,19.90000,200000
05/14/2009,0000,19.60000,19.90000,19.30000,19.30000,196000
05/15/2009,0000,19.30000,19.85000,19.30000,19.80000,200000
05/18/2009,0000,19.50000,20.60000,19.50000,19.90000,332000
05/19/2009,0000,20.05000,20.30000,19.85000,19.90000,331000
05/20/2009,0000,20.00000,20.50000,19.90000,20.30000,312000
05/21/2009,0000,21.00000,21.35000,20.65000,21.15000,601000
05/22/2009,0000,20.90000,21.20000,20.55000,20.70000,541000
05/25/2009,0000,20.70000,21.00000,20.15000,20.15000,332000
05/26/2009,0000,20.30000,21.55000,20.25000,20.55000,1217000
05/27/2009,0000,21.00000,21.95000,21.00000,21.95000,938000
06/01/2009,0000,23.35000,23.35000,21.95000,22.25000,1598000
06/02/2009,0000,22.80000,22.80000,20.70000,21.40000,849000
06/03/2009,0000,21.05000,21.75000,21.05000,21.50000,318000
06/04/2009,0000,21.20000,21.90000,21.10000,21.40000,313000
06/05/2009,0000,21.40000,21.65000,21.05000,21.05000,268000
06/08/2009,0000,20.80000,20.85000,20.25000,20.25000,205000
06/09/2009,0000,20.25000,20.25000,19.00000,19.10000,391000
06/10/2009,0000,18.80000,19.20000,18.70000,18.95000,214000
06/11/2009,0000,18.90000,19.20000,18.70000,19.15000,134000
06/12/2009,0000,19.25000,20.45000,19.25000,20.10000,567000
06/15/2009,0000,20.10000,20.10000,18.90000,19.00000,203000
06/16/2009,0000,19.00000,19.30000,18.90000,19.20000,171000
06/17/2009,0000,19.20000,19.75000,19.00000,19.00000,110000
06/18/2009,0000,19.00000,19.60000,19.00000,19.55000,157000
06/19/2009,0000,19.55000,19.60000,19.40000,19.60000,81000
06/22/2009,0000,19.60000,19.80000,19.20000,19.60000,92000
06/23/2009,0000,19.50000,19.50000,19.00000,19.50000,111000
06/24/2009,0000,19.50000,20.10000,19.50000,19.90000,225000
06/25/2009,0000,19.80000,20.30000,19.80000,19.90000,174000
06/26/2009,0000,20.00000,20.20000,19.70000,19.90000,142000
06/29/2009,0000,19.90000,20.00000,19.70000,19.90000,109000
06/30/2009,0000,19.80000,20.00000,19.50000,19.70000,121000
07/01/2009,0000,19.70000,20.10000,19.70000,20.10000,157000
07/02/2009,0000,20.20000,20.95000,20.15000,20.40000,346000
07/03/2009,0000,20.40000,20.70000,20.40000,20.60000,164000
07/06/2009,0000,20.70000,21.20000,20.70000,20.75000,258000
07/07/2009,0000,20.80000,21.00000,20.70000,20.80000,183000
07/08/2009,0000,20.70000,21.00000,20.40000,20.80000,167000
07/09/2009,0000,20.80000,20.90000,20.30000,20.30000,313000
07/10/2009,0000,20.30000,20.50000,20.10000,20.50000,303000
07/13/2009,0000,20.30000,20.70000,20.00000,20.25000,138000
07/14/2009,0000,20.30000,20.60000,20.25000,20.30000,100000
07/15/2009,0000,20.40000,20.60000,20.25000,20.50000,136000
07/16/2009,0000,20.60000,20.95000,20.10000,20.10000,172000
07/17/2009,0000,20.20000,20.60000,20.20000,20.40000,174000
07/20/2009,0000,20.50000,20.95000,20.45000,20.60000,250000
07/21/2009,0000,20.60000,21.95000,20.60000,21.40000,533000
07/22/2009,0000,21.40000,21.65000,21.10000,21.35000,285000
07/23/2009,0000,21.50000,21.50000,21.05000,21.25000,135000
07/24/2009,0000,21.45000,21.50000,21.10000,21.30000,150000
07/27/2009,0000,21.30000,22.75000,21.30000,22.75000,1336000
07/28/2009,0000,22.50000,22.65000,22.00000,22.25000,681000
07/29/2009,0000,22.30000,23.30000,22.00000,22.85000,887000
07/30/2009,0000,22.90000,23.15000,22.10000,23.15000,853000
07/31/2009,0000,23.50000,24.60000,23.50000,24.15000,819000
08/03/2009,0000,24.70000,25.10000,24.30000,24.30000,475000
08/04/2009,0000,24.50000,25.00000,23.30000,23.30000,547000
08/05/2009,0000,23.30000,24.10000,22.80000,23.10000,772000
08/06/2009,0000,23.50000,23.50000,21.80000,22.45000,593000
08/10/2009,0000,21.05000,22.95000,21.05000,22.75000,315000
08/11/2009,0000,22.70000,22.75000,22.35000,22.70000,188000
08/12/2009,0000,22.70000,23.05000,22.50000,22.85000,217000
08/13/2009,0000,22.80000,23.40000,22.80000,23.20000,206000
08/14/2009,0000,23.35000,23.90000,23.35000,23.65000,813000
08/17/2009,0000,21.80000,22.40000,21.25000,21.95000,529000
08/18/2009,0000,21.50000,21.90000,20.80000,20.80000,286000
08/19/2009,0000,21.00000,21.25000,20.80000,20.80000,199000
08/20/2009,0000,20.80000,20.90000,20.50000,20.65000,147000
08/21/2009,0000,20.60000,21.00000,20.05000,20.30000,167000
08/24/2009,0000,20.30000,20.95000,20.30000,20.55000,231000
08/25/2009,0000,20.30000,21.40000,20.30000,20.80000,256000
08/26/2009,0000,21.00000,21.00000,20.45000,20.60000,168000
08/27/2009,0000,20.60000,20.95000,20.40000,20.80000,149000
08/28/2009,0000,20.50000,20.85000,20.50000,20.80000,134000
08/31/2009,0000,20.80000,21.10000,20.70000,21.10000,148000
09/01/2009,0000,20.80000,21.15000,20.80000,21.10000,217000
09/02/2009,0000,21.00000,21.40000,21.00000,21.40000,192000
09/03/2009,0000,21.40000,21.70000,21.05000,21.70000,260000
09/04/2009,0000,21.60000,21.90000,21.40000,21.40000,215000
09/07/2009,0000,21.05000,21.40000,21.05000,21.25000,158000
09/08/2009,0000,21.05000,21.30000,21.05000,21.30000,188000
09/09/2009,0000,21.30000,21.70000,21.25000,21.25000,212000
09/10/2009,0000,21.30000,21.50000,21.20000,21.20000,182000
09/11/2009,0000,21.20000,21.50000,21.10000,21.20000,138000
09/14/2009,0000,21.30000,21.90000,21.30000,21.65000,310000
09/15/2009,0000,21.65000,22.10000,21.65000,21.90000,200000
09/16/2009,0000,21.90000,22.30000,21.90000,22.25000,346000
09/17/2009,0000,23.25000,23.80000,23.25000,23.80000,933000
09/18/2009,0000,24.85000,25.45000,24.85000,25.45000,1934000
09/21/2009,0000,27.20000,27.20000,27.20000,27.20000,1131000
09/22/2009,0000,29.10000,29.10000,28.30000,28.50000,4170000
09/23/2009,0000,28.00000,28.90000,26.55000,26.55000,2189000
09/24/2009,0000,27.90000,28.40000,27.90000,28.40000,819000
09/25/2009,0000,30.35000,30.35000,29.30000,30.05000,4941000
09/28/2009,0000,29.45000,29.55000,27.95000,28.00000,1888000
09/29/2009,0000,28.20000,29.45000,27.00000,28.50000,1783000
09/30/2009,0000,29.50000,30.45000,29.10000,30.45000,1228000
10/01/2009,0000,32.00000,32.00000,30.00000,30.20000,3393000
10/02/2009,0000,29.50000,30.95000,29.40000,30.10000,1405000
10/05/2009,0000,30.30000,31.90000,30.30000,30.70000,1825000
10/06/2009,0000,30.90000,32.80000,30.50000,32.80000,3589000
10/07/2009,0000,35.05000,35.05000,34.00000,34.00000,6530000
10/08/2009,0000,33.70000,34.50000,32.80000,33.40000,2529000
10/09/2009,0000,33.60000,35.70000,33.60000,35.00000,4478000
10/12/2009,0000,35.00000,35.45000,34.10000,34.85000,1543000
10/13/2009,0000,34.85000,36.00000,34.20000,34.75000,2544000
10/14/2009,0000,34.80000,35.50000,34.60000,34.70000,1415000
10/15/2009,0000,34.80000,35.00000,33.00000,33.20000,1773000
10/16/2009,0000,33.20000,33.80000,33.20000,33.50000,728000
10/19/2009,0000,33.50000,33.90000,32.80000,33.00000,896000
10/20/2009,0000,33.60000,33.60000,32.50000,32.60000,849000
10/21/2009,0000,32.70000,33.50000,32.70000,32.85000,1208000
10/22/2009,0000,32.90000,33.25000,32.00000,32.10000,672000
10/23/2009,0000,32.30000,32.35000,31.10000,31.50000,1127000
10/26/2009,0000,31.50000,31.90000,30.50000,30.60000,806000
10/27/2009,0000,30.10000,30.55000,29.50000,29.90000,613000
10/28/2009,0000,29.90000,31.50000,29.90000,30.65000,846000
10/29/2009,0000,29.20000,30.00000,28.55000,29.20000,1104000
10/30/2009,0000,29.50000,29.80000,28.00000,28.40000,514000
11/02/2009,0000,27.60000,28.40000,27.40000,27.75000,375000
11/03/2009,0000,27.75000,29.65000,27.75000,29.65000,595000
11/04/2009,0000,30.60000,31.70000,30.20000,31.70000,1551000
11/05/2009,0000,32.30000,32.55000,31.20000,31.60000,2116000
11/06/2009,0000,32.20000,32.20000,30.60000,30.80000,860000
11/09/2009,0000,30.80000,31.40000,30.10000,30.30000,491000
11/10/2009,0000,30.50000,30.90000,30.15000,30.30000,347000
11/11/2009,0000,30.30000,31.50000,30.30000,30.80000,611000
11/12/2009,0000,30.80000,31.20000,30.20000,30.35000,466000
11/13/2009,0000,30.30000,30.70000,30.20000,30.45000,249000
11/16/2009,0000,30.50000,31.05000,30.35000,30.95000,747000
11/17/2009,0000,31.20000,31.20000,29.85000,29.85000,575000
11/18/2009,0000,30.10000,31.90000,30.10000,31.90000,1025000
11/19/2009,0000,33.45000,34.05000,32.85000,33.00000,4339000
11/20/2009,0000,33.00000,34.50000,33.00000,33.55000,2511000
11/23/2009,0000,34.20000,34.20000,32.50000,33.00000,1173000
11/24/2009,0000,33.60000,35.00000,33.00000,33.00000,2417000
11/25/2009,0000,33.10000,33.40000,32.10000,32.30000,808000
11/26/2009,0000,32.30000,33.50000,32.20000,32.65000,1113000
11/27/2009,0000,31.70000,32.20000,31.10000,31.10000,651000
11/30/2009,0000,31.00000,32.00000,31.00000,31.85000,399000
12/01/2009,0000,31.90000,33.50000,31.90000,31.95000,1272000
12/02/2009,0000,32.20000,32.60000,31.00000,31.05000,863000
12/03/2009,0000,31.20000,31.55000,31.10000,31.10000,442000
12/04/2009,0000,31.45000,32.10000,31.15000,31.15000,1054000
12/07/2009,0000,31.40000,32.85000,31.40000,31.80000,994000
12/08/2009,0000,32.30000,32.30000,31.30000,31.55000,1510000
12/09/2009,0000,31.55000,32.30000,31.40000,31.75000,693000
12/11/2009,0000,31.55000,32.90000,31.55000,32.35000,1266000
12/14/2009,0000,32.60000,33.40000,32.10000,32.40000,1183000
12/15/2009,0000,32.90000,33.10000,32.10000,32.10000,1210000
12/16/2009,0000,32.10000,32.85000,32.00000,32.25000,790000
12/17/2009,0000,32.90000,34.50000,32.60000,33.60000,5826000
12/18/2009,0000,32.80000,33.20000,31.85000,32.20000,1410000
12/21/2009,0000,32.40000,32.85000,32.10000,32.45000,791000
12/22/2009,0000,32.50000,33.75000,32.50000,32.70000,1234000
12/23/2009,0000,32.40000,32.70000,32.25000,32.40000,508000
12/25/2009,0000,37.05000,37.05000,37.05000,37.05000,3340000
12/28/2009,0000,37.05000,37.05000,35.40000,35.60000,4797000
12/29/2009,0000,36.30000,38.05000,35.60000,38.05000,5507763
