DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,42.95000,42.95000,42.95000,42.95000,696700
04/03/2007,0000,45.95000,45.95000,45.95000,45.95000,895800
04/04/2007,0000,49.15000,49.15000,43.20000,44.00000,2035400
04/09/2007,0000,42.25000,43.45000,40.95000,40.95000,613400
04/10/2007,0000,40.10000,42.20000,40.00000,40.90000,266100
04/11/2007,0000,40.30000,41.20000,39.50000,39.50000,229500
04/12/2007,0000,39.20000,40.15000,38.10000,38.85000,334100
04/13/2007,0000,38.85000,41.55000,38.85000,41.55000,253900
04/16/2007,0000,41.90000,41.90000,40.20000,41.25000,226500
04/17/2007,0000,41.20000,41.20000,39.40000,39.40000,210200
04/18/2007,0000,40.00000,40.60000,39.60000,40.20000,150300
04/19/2007,0000,40.00000,40.60000,39.80000,40.00000,86300
04/20/2007,0000,40.90000,40.90000,40.10000,40.20000,81200
04/23/2007,0000,40.30000,40.80000,40.20000,40.20000,88300
04/24/2007,0000,39.80000,40.50000,39.80000,40.00000,80200
04/25/2007,0000,39.80000,41.90000,39.80000,41.15000,182800
04/26/2007,0000,41.20000,41.20000,40.35000,40.40000,96400
04/27/2007,0000,41.00000,41.00000,40.10000,40.10000,84300
04/30/2007,0000,39.90000,39.90000,38.55000,38.55000,102500
05/02/2007,0000,36.80000,38.50000,36.80000,37.40000,93400
05/03/2007,0000,37.40000,38.50000,37.00000,37.50000,135000
05/04/2007,0000,37.70000,38.30000,37.70000,38.30000,23300
05/07/2007,0000,35.65000,38.30000,35.65000,37.10000,89300
05/08/2007,0000,37.15000,37.65000,37.15000,37.30000,42600
05/09/2007,0000,37.60000,37.80000,37.20000,37.65000,29400
05/10/2007,0000,37.75000,39.30000,37.75000,38.15000,75100
05/11/2007,0000,38.00000,38.20000,37.65000,38.20000,40600
05/14/2007,0000,38.00000,38.00000,37.30000,37.95000,23300
05/15/2007,0000,37.65000,37.70000,37.20000,37.20000,28400
05/16/2007,0000,36.80000,37.65000,36.80000,37.10000,51800
05/17/2007,0000,37.50000,37.75000,37.00000,37.10000,28400
05/18/2007,0000,37.15000,37.45000,36.50000,36.50000,37500
05/21/2007,0000,36.95000,37.45000,36.80000,37.30000,18200
05/22/2007,0000,37.25000,37.65000,37.00000,37.30000,43600
05/23/2007,0000,37.60000,39.90000,37.30000,39.90000,232500
05/24/2007,0000,39.60000,39.85000,38.40000,39.30000,189900
05/25/2007,0000,39.00000,42.05000,38.55000,42.05000,276200
05/28/2007,0000,44.95000,44.95000,43.00000,43.30000,1519400
05/29/2007,0000,40.30000,41.40000,40.30000,40.30000,522000
05/30/2007,0000,40.00000,40.85000,39.20000,40.40000,108600
05/31/2007,0000,40.30000,41.20000,40.00000,41.00000,163500
06/01/2007,0000,41.00000,41.00000,40.10000,40.10000,142100
06/04/2007,0000,40.15000,40.70000,40.00000,40.20000,76100
06/05/2007,0000,40.00000,40.50000,39.15000,39.20000,146200
06/06/2007,0000,39.25000,40.00000,39.00000,39.00000,104600
06/07/2007,0000,39.60000,39.70000,38.90000,38.90000,78200
06/08/2007,0000,38.90000,40.20000,38.60000,39.50000,125900
06/11/2007,0000,39.80000,39.80000,39.10000,39.30000,51800
06/12/2007,0000,39.30000,40.65000,39.30000,40.40000,155400
06/13/2007,0000,40.35000,40.35000,39.75000,39.85000,113700
06/14/2007,0000,39.90000,40.40000,39.90000,39.95000,110700
06/15/2007,0000,39.95000,41.50000,39.95000,40.35000,214300
06/20/2007,0000,41.00000,41.00000,40.10000,40.10000,62900
06/21/2007,0000,40.05000,40.20000,39.00000,39.50000,119800
06/22/2007,0000,39.50000,40.20000,39.50000,39.65000,57800
06/25/2007,0000,39.35000,40.75000,39.00000,39.70000,360500
06/26/2007,0000,39.70000,39.70000,39.05000,39.05000,99500
06/27/2007,0000,39.00000,39.60000,38.60000,39.45000,137100
06/28/2007,0000,39.50000,42.20000,39.35000,42.20000,441800
06/29/2007,0000,42.00000,42.00000,41.00000,41.00000,376800
07/02/2007,0000,41.00000,41.00000,40.20000,40.20000,93400
07/03/2007,0000,40.10000,43.00000,39.50000,40.50000,463100
07/04/2007,0000,40.50000,41.50000,40.25000,40.55000,160400
07/05/2007,0000,40.55000,41.25000,40.50000,40.50000,92400
07/06/2007,0000,40.50000,41.70000,40.30000,40.90000,151300
07/09/2007,0000,40.70000,41.50000,40.70000,41.00000,139100
07/10/2007,0000,40.90000,42.90000,40.75000,42.00000,275200
07/11/2007,0000,41.50000,41.60000,40.30000,40.80000,207200
07/12/2007,0000,41.00000,41.10000,40.50000,40.50000,296500
07/13/2007,0000,40.55000,40.90000,40.30000,40.30000,203100
07/16/2007,0000,40.35000,40.75000,40.10000,40.10000,59900
07/17/2007,0000,40.10000,40.60000,39.70000,40.10000,99500
07/18/2007,0000,40.10000,40.60000,39.35000,39.35000,206100
07/19/2007,0000,39.35000,40.20000,39.30000,40.20000,126900
07/20/2007,0000,40.20000,43.00000,40.20000,43.00000,989200
07/23/2007,0000,42.15000,42.15000,40.80000,40.80000,515900
07/24/2007,0000,40.80000,43.65000,40.60000,43.65000,784100
07/25/2007,0000,46.70000,46.70000,43.70000,46.70000,1885100
07/26/2007,0000,46.70000,46.70000,43.45000,43.45000,958800
07/27/2007,0000,41.50000,42.90000,41.10000,41.95000,261000
07/30/2007,0000,41.40000,42.00000,40.60000,40.60000,188900
07/31/2007,0000,41.00000,42.80000,40.85000,42.50000,333100
08/01/2007,0000,41.80000,41.80000,41.00000,41.00000,147200
08/02/2007,0000,41.10000,41.10000,39.10000,40.00000,198000
08/03/2007,0000,40.80000,40.80000,39.70000,39.70000,96400
08/06/2007,0000,40.00000,40.20000,39.20000,39.30000,61900
08/07/2007,0000,39.90000,40.05000,39.30000,39.85000,84300
08/08/2007,0000,39.50000,42.60000,39.30000,42.60000,502700
08/09/2007,0000,45.40000,45.55000,43.30000,45.00000,1692100
08/10/2007,0000,41.85000,43.90000,41.85000,42.60000,305700
08/14/2007,0000,41.95000,42.00000,41.00000,42.00000,154300
08/15/2007,0000,42.00000,42.00000,40.00000,40.00000,333100
08/16/2007,0000,36.45000,37.20000,34.20000,34.20000,225000
08/17/2007,0000,34.50000,36.30000,33.30000,34.70000,126000
08/20/2007,0000,35.80000,36.00000,35.05000,35.85000,78000
08/21/2007,0000,35.90000,35.90000,33.65000,34.55000,81000
08/22/2007,0000,34.90000,34.90000,33.70000,34.90000,50000
08/23/2007,0000,34.90000,35.40000,34.90000,35.05000,92000
08/24/2007,0000,35.00000,35.00000,34.00000,34.70000,85000
08/27/2007,0000,34.55000,35.10000,34.55000,34.95000,79000
08/28/2007,0000,35.00000,35.00000,34.70000,34.95000,51000
08/29/2007,0000,34.00000,34.70000,34.00000,34.70000,25000
08/30/2007,0000,34.80000,35.15000,34.75000,34.75000,117000
08/31/2007,0000,34.30000,35.00000,34.30000,34.70000,22000
09/03/2007,0000,33.00000,34.90000,33.00000,34.55000,71000
09/04/2007,0000,33.90000,34.00000,33.50000,33.50000,54000
09/05/2007,0000,33.60000,34.20000,33.05000,33.05000,63000
09/06/2007,0000,33.00000,33.00000,32.30000,32.90000,172000
09/07/2007,0000,32.40000,33.20000,32.40000,32.55000,25000
09/10/2007,0000,31.50000,31.70000,30.90000,31.00000,81000
09/11/2007,0000,31.05000,31.05000,30.30000,30.30000,155000
09/12/2007,0000,31.30000,31.30000,30.45000,30.95000,53000
09/13/2007,0000,30.80000,30.80000,30.45000,30.45000,44000
09/14/2007,0000,30.30000,30.80000,30.10000,30.80000,30000
09/17/2007,0000,30.90000,30.90000,30.30000,30.40000,46000
09/19/2007,0000,30.80000,30.80000,29.60000,29.60000,57000
09/20/2007,0000,29.60000,29.60000,28.30000,28.30000,55000
09/21/2007,0000,28.30000,29.40000,27.55000,29.00000,95000
09/26/2007,0000,28.90000,29.35000,28.15000,29.30000,60000
09/27/2007,0000,28.65000,29.70000,28.65000,29.35000,70000
09/28/2007,0000,29.40000,29.50000,29.40000,29.50000,14000
10/01/2007,0000,30.60000,30.60000,30.10000,30.20000,48000
10/02/2007,0000,30.45000,30.45000,30.00000,30.15000,27000
10/03/2007,0000,30.35000,30.35000,29.30000,29.30000,25000
10/04/2007,0000,29.30000,29.50000,28.85000,29.10000,140000
10/05/2007,0000,28.65000,28.70000,28.15000,28.30000,53000
10/08/2007,0000,28.35000,28.45000,28.00000,28.45000,32000
10/09/2007,0000,28.40000,28.40000,28.05000,28.05000,4000
10/11/2007,0000,27.50000,28.75000,27.50000,28.75000,19000
10/12/2007,0000,28.10000,28.50000,28.00000,28.50000,22000
10/15/2007,0000,27.60000,27.60000,27.60000,27.60000,1000
10/16/2007,0000,27.00000,27.50000,26.60000,27.10000,48000
10/17/2007,0000,26.80000,27.00000,26.60000,26.95000,21000
10/18/2007,0000,27.00000,27.50000,26.20000,27.50000,57000
10/19/2007,0000,27.20000,27.50000,27.00000,27.40000,15000
10/22/2007,0000,26.60000,27.10000,26.00000,26.70000,36000
10/23/2007,0000,26.60000,27.20000,26.35000,26.45000,42000
10/24/2007,0000,26.50000,26.60000,26.00000,26.60000,20000
10/25/2007,0000,26.55000,27.00000,26.55000,26.65000,11000
10/26/2007,0000,26.85000,27.10000,26.70000,26.70000,30000
10/29/2007,0000,26.75000,27.10000,26.65000,27.00000,27000
10/30/2007,0000,26.85000,26.85000,26.40000,26.50000,23000
10/31/2007,0000,26.80000,27.50000,26.80000,27.15000,41000
11/01/2007,0000,27.45000,27.45000,26.60000,26.80000,9000
11/02/2007,0000,26.80000,27.20000,26.40000,26.40000,65000
11/05/2007,0000,26.00000,26.40000,25.70000,26.25000,22000
11/06/2007,0000,26.00000,26.25000,26.00000,26.20000,7000
11/07/2007,0000,26.20000,26.70000,26.05000,26.65000,29000
11/08/2007,0000,25.80000,26.00000,25.40000,25.40000,35000
11/09/2007,0000,26.40000,26.40000,25.25000,26.00000,12000
11/12/2007,0000,25.15000,25.85000,24.60000,24.95000,28000
11/13/2007,0000,25.20000,25.20000,24.65000,25.10000,19000
11/14/2007,0000,25.15000,25.60000,24.90000,25.20000,71000
11/15/2007,0000,25.00000,25.35000,24.90000,24.90000,46000
11/16/2007,0000,24.55000,24.95000,24.55000,24.80000,5000
11/19/2007,0000,25.15000,25.15000,24.80000,24.80000,4000
11/20/2007,0000,24.70000,24.90000,24.70000,24.90000,4000
11/21/2007,0000,24.90000,25.00000,24.70000,25.00000,17000
11/22/2007,0000,24.90000,24.90000,24.55000,24.85000,22000
11/23/2007,0000,25.00000,25.00000,24.30000,24.85000,22000
11/26/2007,0000,24.50000,24.50000,24.00000,24.00000,8000
11/27/2007,0000,23.60000,24.30000,23.00000,23.20000,11000
11/28/2007,0000,23.30000,23.60000,23.10000,23.10000,28000
11/29/2007,0000,23.30000,23.70000,23.10000,23.30000,21000
11/30/2007,0000,23.70000,24.70000,23.70000,24.65000,47000
12/03/2007,0000,25.00000,25.00000,24.35000,24.35000,31000
12/04/2007,0000,24.40000,24.75000,24.20000,24.75000,25000
12/05/2007,0000,24.30000,24.65000,24.25000,24.65000,5000
12/06/2007,0000,24.60000,24.60000,24.30000,24.55000,32000
12/07/2007,0000,24.50000,24.70000,24.40000,24.70000,7000
12/10/2007,0000,24.65000,25.50000,24.65000,25.00000,41000
12/11/2007,0000,24.80000,24.80000,24.50000,24.50000,12000
12/12/2007,0000,24.50000,24.90000,24.50000,24.90000,23000
12/13/2007,0000,24.30000,24.80000,24.30000,24.80000,2000
12/14/2007,0000,24.30000,24.30000,23.50000,24.00000,23000
12/17/2007,0000,23.50000,25.45000,23.50000,24.30000,13000
12/18/2007,0000,24.30000,24.30000,23.25000,24.00000,11000
12/19/2007,0000,23.40000,23.90000,23.20000,23.50000,19000
12/20/2007,0000,23.20000,23.70000,23.15000,23.15000,12000
12/21/2007,0000,23.15000,23.15000,21.70000,22.65000,14000
12/24/2007,0000,22.65000,23.80000,22.65000,22.75000,8000
12/25/2007,0000,22.00000,23.70000,22.00000,23.30000,23000
12/26/2007,0000,22.60000,22.80000,22.05000,22.80000,7000
12/27/2007,0000,22.50000,23.65000,22.50000,23.40000,48000
12/28/2007,0000,23.30000,23.75000,23.30000,23.70000,34000
12/31/2007,0000,23.70000,24.00000,23.50000,23.70000,36000
01/02/2008,0000,24.00000,24.10000,23.70000,24.00000,37000
01/03/2008,0000,23.50000,24.40000,23.50000,24.25000,13000
01/04/2008,0000,24.10000,24.20000,24.10000,24.20000,5000
01/07/2008,0000,24.10000,24.20000,23.70000,23.70000,23000
01/08/2008,0000,24.10000,24.10000,23.50000,23.70000,20000
01/09/2008,0000,23.50000,23.65000,23.50000,23.65000,5000
01/10/2008,0000,23.60000,24.00000,23.50000,24.00000,18000
01/11/2008,0000,24.00000,24.00000,23.85000,23.85000,17000
01/14/2008,0000,24.40000,24.40000,24.00000,24.20000,38000
01/15/2008,0000,24.40000,24.70000,24.30000,24.70000,81000
01/16/2008,0000,24.50000,24.65000,24.45000,24.50000,29000
01/17/2008,0000,24.30000,24.40000,23.80000,24.40000,13000
01/18/2008,0000,24.50000,24.85000,24.30000,24.85000,38000
01/21/2008,0000,24.65000,24.80000,24.60000,24.60000,10000
01/22/2008,0000,23.10000,23.80000,22.90000,23.10000,53000
01/23/2008,0000,23.60000,23.60000,22.50000,22.95000,32000
01/24/2008,0000,22.90000,23.80000,22.90000,23.80000,4000
01/25/2008,0000,23.80000,23.90000,23.50000,23.55000,30000
01/28/2008,0000,23.50000,23.50000,22.70000,22.70000,24000
01/29/2008,0000,22.10000,23.25000,22.10000,22.50000,21000
01/30/2008,0000,23.00000,23.10000,22.40000,23.10000,11000
01/31/2008,0000,22.50000,22.70000,22.50000,22.70000,10000
02/01/2008,0000,23.00000,23.20000,22.20000,23.00000,20000
02/12/2008,0000,22.40000,23.00000,22.30000,23.00000,21000
02/13/2008,0000,22.80000,23.30000,22.50000,23.05000,13000
02/14/2008,0000,22.90000,23.10000,22.40000,23.00000,40000
02/15/2008,0000,22.50000,22.85000,22.45000,22.60000,13000
02/18/2008,0000,22.80000,23.15000,22.80000,23.15000,13000
02/19/2008,0000,23.00000,23.20000,22.80000,23.00000,22000
02/20/2008,0000,23.00000,23.00000,22.70000,22.90000,24000
02/21/2008,0000,23.00000,23.80000,23.00000,23.80000,13000
02/22/2008,0000,23.00000,23.75000,23.00000,23.60000,8000
02/25/2008,0000,23.60000,24.20000,23.60000,24.15000,59000
02/26/2008,0000,24.80000,24.80000,24.00000,24.30000,36000
02/27/2008,0000,24.05000,24.30000,24.00000,24.00000,30000
02/29/2008,0000,24.15000,25.20000,24.10000,25.00000,39000
03/03/2008,0000,24.20000,24.50000,24.20000,24.50000,34000
03/04/2008,0000,24.50000,24.95000,24.50000,24.80000,40000
03/05/2008,0000,25.20000,25.20000,24.55000,24.60000,20000
03/06/2008,0000,24.60000,25.05000,24.60000,24.90000,28000
03/07/2008,0000,24.50000,25.30000,24.45000,25.30000,23000
03/10/2008,0000,24.80000,25.20000,24.20000,24.30000,17000
03/11/2008,0000,24.60000,24.60000,24.00000,24.10000,87000
03/12/2008,0000,24.20000,24.70000,24.10000,24.20000,35000
03/13/2008,0000,24.25000,24.70000,24.10000,24.10000,18000
03/14/2008,0000,24.10000,24.50000,23.80000,24.50000,42000
03/18/2008,0000,23.00000,24.00000,23.00000,24.00000,17000
03/19/2008,0000,24.00000,24.45000,23.75000,24.00000,6000
03/20/2008,0000,24.05000,24.35000,24.05000,24.35000,22000
03/21/2008,0000,24.10000,24.25000,24.00000,24.00000,14000
03/25/2008,0000,25.00000,25.00000,24.90000,25.00000,6000
03/26/2008,0000,25.00000,25.00000,25.00000,25.00000,5000
03/27/2008,0000,24.10000,24.90000,24.10000,24.20000,24000
03/28/2008,0000,24.75000,24.95000,24.35000,24.95000,22000
03/31/2008,0000,25.00000,26.40000,25.00000,26.30000,82000
04/01/2008,0000,26.30000,28.10000,26.30000,27.70000,169000
04/02/2008,0000,27.70000,27.70000,26.60000,27.20000,49000
04/03/2008,0000,26.65000,27.50000,26.65000,27.30000,35000
04/07/2008,0000,27.40000,27.85000,27.40000,27.80000,69000
04/08/2008,0000,27.80000,28.00000,27.40000,27.85000,29000
04/09/2008,0000,27.95000,27.95000,27.50000,27.85000,30000
04/10/2008,0000,28.00000,28.00000,27.50000,27.50000,24000
04/11/2008,0000,27.50000,28.00000,27.20000,27.75000,35000
04/14/2008,0000,27.75000,28.10000,27.30000,27.80000,31000
04/15/2008,0000,27.70000,28.40000,27.50000,27.50000,44000
04/16/2008,0000,26.80000,27.80000,26.80000,27.70000,36000
04/17/2008,0000,28.00000,29.60000,28.00000,29.00000,136000
04/18/2008,0000,29.00000,29.50000,28.50000,28.50000,50000
04/21/2008,0000,28.60000,28.70000,28.20000,28.20000,11000
04/22/2008,0000,30.15000,30.15000,30.15000,30.15000,44000
04/23/2008,0000,32.25000,32.25000,30.50000,30.85000,411000
04/24/2008,0000,30.90000,31.00000,30.15000,30.85000,90000
04/25/2008,0000,30.85000,31.00000,30.20000,30.20000,75000
04/28/2008,0000,30.50000,31.75000,30.25000,30.60000,32000
04/29/2008,0000,31.00000,31.30000,30.50000,31.20000,82000
04/30/2008,0000,30.90000,31.50000,30.90000,31.00000,53000
05/02/2008,0000,31.50000,31.50000,30.10000,30.45000,75000
05/05/2008,0000,30.95000,30.95000,30.00000,30.40000,62000
05/06/2008,0000,30.00000,30.85000,29.55000,29.55000,54000
05/07/2008,0000,30.25000,30.25000,29.30000,30.00000,38000
05/08/2008,0000,29.95000,30.40000,29.40000,29.90000,34000
05/09/2008,0000,29.90000,30.15000,29.50000,30.15000,34000
05/12/2008,0000,32.00000,32.00000,30.40000,31.00000,148000
05/13/2008,0000,30.70000,30.70000,29.30000,29.60000,81000
05/14/2008,0000,29.60000,30.00000,29.60000,29.70000,39000
05/15/2008,0000,29.80000,31.30000,29.80000,30.90000,41000
05/16/2008,0000,30.90000,31.00000,30.00000,30.75000,26000
05/19/2008,0000,30.90000,30.90000,30.50000,30.85000,31000
05/20/2008,0000,30.80000,31.40000,30.30000,30.90000,46000
05/21/2008,0000,30.05000,30.70000,30.00000,30.60000,30000
05/22/2008,0000,30.90000,30.90000,30.15000,30.15000,26000
05/23/2008,0000,30.15000,30.30000,29.80000,30.15000,22000
05/26/2008,0000,29.60000,30.30000,29.60000,30.20000,14000
05/27/2008,0000,30.00000,30.10000,29.40000,30.00000,36000
05/28/2008,0000,29.40000,30.20000,29.05000,29.20000,28000
05/29/2008,0000,29.30000,30.00000,29.00000,29.30000,20000
05/30/2008,0000,29.35000,29.40000,29.05000,29.35000,16000
06/02/2008,0000,29.70000,29.80000,29.70000,29.80000,2000
06/03/2008,0000,29.10000,29.70000,29.00000,29.50000,28000
06/04/2008,0000,29.05000,29.40000,27.45000,29.00000,28000
06/05/2008,0000,27.90000,30.30000,27.90000,29.90000,17000
06/10/2008,0000,28.50000,29.45000,28.50000,29.45000,2000
06/11/2008,0000,29.40000,29.40000,27.40000,29.30000,28000
06/12/2008,0000,28.05000,28.65000,27.80000,28.45000,33000
06/13/2008,0000,28.40000,28.85000,28.00000,28.85000,9000
06/16/2008,0000,28.85000,29.85000,28.30000,28.80000,15000
06/17/2008,0000,28.15000,28.70000,27.90000,28.70000,46000
06/18/2008,0000,28.65000,28.65000,28.65000,28.65000,1000
06/19/2008,0000,28.00000,28.45000,28.00000,28.45000,13000
06/20/2008,0000,28.85000,28.85000,28.00000,28.40000,17000
06/23/2008,0000,28.00000,28.00000,27.15000,27.50000,9000
06/24/2008,0000,27.90000,27.90000,27.45000,27.85000,14000
06/25/2008,0000,28.75000,28.75000,27.25000,27.95000,8000
06/26/2008,0000,27.60000,28.35000,27.60000,28.35000,3000
06/27/2008,0000,26.80000,27.75000,26.60000,27.75000,19000
06/30/2008,0000,26.80000,27.45000,25.90000,25.90000,24000
07/01/2008,0000,25.90000,25.90000,24.30000,24.90000,35000
07/02/2008,0000,24.90000,25.20000,24.80000,25.20000,5000
07/03/2008,0000,25.15000,26.75000,25.00000,26.75000,29000
07/04/2008,0000,25.30000,25.45000,24.90000,25.45000,24000
07/07/2008,0000,25.10000,25.10000,25.00000,25.00000,19000
07/08/2008,0000,25.00000,25.75000,24.40000,25.25000,33000
07/09/2008,0000,24.50000,25.10000,23.50000,24.55000,40000
07/10/2008,0000,24.00000,24.20000,23.25000,24.00000,15000
07/11/2008,0000,24.70000,24.70000,24.30000,24.30000,7000
07/14/2008,0000,24.95000,24.95000,23.10000,23.90000,29000
07/15/2008,0000,23.85000,24.30000,22.50000,22.95000,10000
07/16/2008,0000,22.50000,23.45000,22.00000,22.20000,13000
07/17/2008,0000,22.40000,23.15000,22.20000,23.15000,31000
07/18/2008,0000,23.10000,23.10000,22.40000,22.90000,7000
07/21/2008,0000,23.00000,23.70000,22.95000,23.70000,16000
07/22/2008,0000,23.00000,23.40000,23.00000,23.40000,6000
07/23/2008,0000,23.55000,25.00000,23.00000,24.60000,53000
07/24/2008,0000,24.00000,24.90000,23.10000,23.95000,104000
07/25/2008,0000,23.10000,23.70000,22.85000,23.70000,26000
07/29/2008,0000,22.80000,23.50000,22.35000,23.50000,28000
07/30/2008,0000,23.50000,23.70000,22.70000,22.75000,14000
07/31/2008,0000,22.80000,22.80000,22.05000,22.65000,21000
08/01/2008,0000,22.20000,22.40000,21.15000,22.30000,40000
08/04/2008,0000,21.60000,22.10000,21.55000,22.10000,5000
08/05/2008,0000,21.70000,22.40000,21.10000,21.95000,22000
08/06/2008,0000,22.00000,22.30000,21.30000,22.25000,43000
08/07/2008,0000,21.30000,22.00000,21.00000,21.70000,77000
08/08/2008,0000,21.60000,21.80000,21.30000,21.30000,42000
08/11/2008,0000,21.70000,22.15000,21.70000,22.15000,11000
08/12/2008,0000,22.10000,22.10000,21.80000,21.95000,34000
08/13/2008,0000,21.75000,21.75000,21.75000,21.75000,3000
08/14/2008,0000,21.90000,22.25000,21.90000,22.25000,9000
08/15/2008,0000,22.30000,22.45000,22.00000,22.00000,49000
08/18/2008,0000,22.10000,22.10000,21.55000,21.55000,27000
08/19/2008,0000,21.55000,21.85000,21.55000,21.85000,7000
08/20/2008,0000,22.40000,22.40000,21.15000,21.50000,59000
08/21/2008,0000,19.30000,19.30000,19.10000,19.10000,31000
08/22/2008,0000,19.10000,19.55000,19.10000,19.50000,5000
08/25/2008,0000,19.20000,19.20000,19.00000,19.10000,25000
08/26/2008,0000,19.00000,19.10000,19.00000,19.00000,14000
08/27/2008,0000,19.20000,19.45000,19.10000,19.45000,19000
08/28/2008,0000,19.50000,19.50000,19.50000,19.50000,3000
08/29/2008,0000,19.60000,20.35000,19.60000,20.35000,4000
09/01/2008,0000,19.50000,19.70000,19.50000,19.60000,9000
09/02/2008,0000,19.70000,19.70000,19.70000,19.70000,11000
09/03/2008,0000,19.15000,19.50000,19.05000,19.50000,8000
09/08/2008,0000,20.00000,20.35000,20.00000,20.35000,23000
09/09/2008,0000,19.50000,19.50000,18.95000,19.25000,40000
09/10/2008,0000,18.30000,19.00000,18.30000,18.80000,33000
09/11/2008,0000,18.20000,19.25000,18.20000,18.90000,5000
09/12/2008,0000,18.15000,18.75000,18.15000,18.75000,4000
09/15/2008,0000,18.05000,18.10000,18.00000,18.10000,17000
09/16/2008,0000,16.95000,16.95000,16.85000,16.85000,19000
09/17/2008,0000,16.35000,17.20000,16.05000,17.20000,9000
09/18/2008,0000,16.05000,16.05000,16.00000,16.00000,9000
09/19/2008,0000,16.30000,17.00000,15.60000,15.75000,33000
09/22/2008,0000,15.60000,15.90000,15.60000,15.90000,4000
09/23/2008,0000,15.85000,15.90000,15.85000,15.90000,22000
09/24/2008,0000,15.90000,16.20000,15.90000,16.20000,17000
09/25/2008,0000,16.20000,16.50000,16.00000,16.50000,32000
09/26/2008,0000,16.10000,16.15000,16.00000,16.15000,10000
09/30/2008,0000,15.05000,15.60000,15.05000,15.60000,32000
10/01/2008,0000,15.60000,15.60000,15.30000,15.45000,13000
10/02/2008,0000,15.50000,15.60000,15.45000,15.45000,13000
10/03/2008,0000,15.40000,16.25000,15.40000,16.00000,12000
10/06/2008,0000,15.90000,16.85000,15.90000,16.50000,3000
10/07/2008,0000,16.75000,16.75000,15.80000,16.60000,31000
10/08/2008,0000,16.05000,16.20000,15.45000,15.45000,18000
10/09/2008,0000,16.00000,16.20000,15.15000,15.15000,9000
10/13/2008,0000,15.20000,15.20000,14.65000,14.90000,29000
10/14/2008,0000,15.00000,15.70000,14.95000,15.45000,25000
10/15/2008,0000,15.20000,16.05000,15.20000,15.55000,5000
10/16/2008,0000,15.05000,15.75000,15.05000,15.75000,12000
10/17/2008,0000,15.65000,15.65000,15.20000,15.20000,21000
10/20/2008,0000,14.75000,15.30000,14.70000,14.80000,6000
10/21/2008,0000,15.00000,15.35000,14.70000,15.20000,13000
10/22/2008,0000,14.80000,15.10000,14.70000,15.00000,21000
10/23/2008,0000,14.50000,15.25000,14.50000,14.85000,18000
10/24/2008,0000,14.95000,14.95000,14.35000,14.35000,9000
10/28/2008,0000,13.85000,14.25000,13.55000,14.25000,22000
10/29/2008,0000,15.00000,15.00000,14.20000,14.65000,10000
10/30/2008,0000,14.65000,15.30000,14.65000,15.20000,57000
10/31/2008,0000,15.50000,15.50000,14.65000,15.45000,13000
11/03/2008,0000,15.50000,15.50000,15.10000,15.45000,9000
11/04/2008,0000,15.40000,16.20000,15.40000,15.90000,5000
11/05/2008,0000,16.20000,16.20000,16.20000,16.20000,1000
11/07/2008,0000,16.05000,16.90000,16.05000,16.90000,14000
11/10/2008,0000,15.85000,16.75000,15.75000,16.75000,44000
11/11/2008,0000,16.50000,16.85000,15.75000,15.90000,29000
11/12/2008,0000,15.40000,16.40000,15.40000,16.40000,2000
11/13/2008,0000,15.50000,16.10000,15.35000,16.10000,14000
11/14/2008,0000,15.60000,16.05000,15.00000,15.70000,68000
11/17/2008,0000,15.70000,16.60000,15.70000,16.25000,9000
11/18/2008,0000,15.50000,16.10000,15.15000,15.70000,46000
11/19/2008,0000,15.60000,15.95000,15.10000,15.75000,17000
11/21/2008,0000,16.30000,16.30000,14.90000,16.00000,29000
11/24/2008,0000,16.50000,16.50000,15.35000,16.00000,30000
11/25/2008,0000,16.30000,16.30000,15.50000,15.60000,14000
11/26/2008,0000,15.85000,16.40000,15.85000,16.40000,18000
11/27/2008,0000,16.60000,17.50000,16.50000,16.55000,64000
11/28/2008,0000,16.65000,16.85000,15.85000,15.85000,30000
12/01/2008,0000,16.35000,16.55000,16.35000,16.55000,2000
12/02/2008,0000,16.10000,16.30000,15.70000,16.15000,10000
12/03/2008,0000,16.30000,16.40000,16.30000,16.40000,9000
12/04/2008,0000,16.20000,17.20000,16.20000,16.60000,9000
12/05/2008,0000,16.00000,16.50000,16.00000,16.50000,3000
12/08/2008,0000,16.70000,16.70000,16.05000,16.40000,17000
12/09/2008,0000,16.85000,16.85000,16.40000,16.50000,6000
12/10/2008,0000,16.90000,17.40000,16.80000,16.90000,31000
12/11/2008,0000,16.80000,17.25000,16.65000,16.95000,49000
12/12/2008,0000,16.90000,17.25000,16.25000,17.00000,113000
12/15/2008,0000,17.10000,17.55000,16.60000,17.15000,37000
12/16/2008,0000,17.10000,17.20000,16.60000,17.20000,12000
12/17/2008,0000,17.00000,17.20000,16.80000,17.20000,19000
12/18/2008,0000,17.00000,17.10000,16.90000,16.90000,6000
12/19/2008,0000,18.00000,18.00000,16.90000,17.40000,38000
12/22/2008,0000,17.40000,17.40000,16.85000,17.30000,12000
12/23/2008,0000,16.70000,16.70000,16.30000,16.70000,17000
12/24/2008,0000,16.20000,16.95000,16.20000,16.95000,7000
12/25/2008,0000,16.30000,16.80000,16.30000,16.75000,9000
12/26/2008,0000,16.40000,16.80000,16.40000,16.80000,4000
12/30/2008,0000,16.80000,17.30000,16.60000,17.05000,13000
12/31/2008,0000,16.70000,16.90000,16.30000,16.90000,88000
01/05/2009,0000,16.70000,17.10000,16.45000,16.45000,20000
01/06/2009,0000,16.10000,16.80000,16.10000,16.80000,12000
01/07/2009,0000,16.80000,16.90000,16.60000,16.90000,5000
01/08/2009,0000,16.40000,16.65000,16.25000,16.25000,19000
01/09/2009,0000,16.80000,16.80000,16.00000,16.55000,18000
01/12/2009,0000,16.50000,16.50000,16.50000,16.50000,5000
01/14/2009,0000,15.90000,16.40000,15.85000,16.40000,20000
01/15/2009,0000,15.55000,15.75000,15.30000,15.30000,33000
01/16/2009,0000,14.70000,15.50000,14.70000,15.50000,17000
01/19/2009,0000,14.00000,14.95000,14.00000,14.95000,10000
01/20/2009,0000,14.90000,15.40000,14.30000,14.30000,9000
01/21/2009,0000,15.30000,15.30000,15.30000,15.30000,69000
02/02/2009,0000,16.35000,16.35000,14.35000,15.80000,70000
02/03/2009,0000,15.10000,15.70000,15.10000,15.45000,19000
02/04/2009,0000,15.50000,15.85000,15.20000,15.85000,20000
02/05/2009,0000,15.60000,15.70000,15.30000,15.70000,34000
02/06/2009,0000,15.50000,15.70000,15.35000,15.70000,7000
02/09/2009,0000,15.50000,15.50000,15.25000,15.25000,23000
02/10/2009,0000,15.30000,15.65000,14.70000,15.65000,17000
02/11/2009,0000,14.80000,15.85000,14.80000,15.85000,10000
02/12/2009,0000,15.20000,15.40000,15.10000,15.40000,12000
02/13/2009,0000,15.00000,15.60000,15.00000,15.50000,13000
02/16/2009,0000,15.05000,15.40000,15.05000,15.40000,63000
02/17/2009,0000,15.10000,15.40000,15.05000,15.40000,13000
02/18/2009,0000,15.40000,15.40000,15.40000,15.40000,43000
02/19/2009,0000,15.20000,15.35000,15.00000,15.10000,14000
02/20/2009,0000,15.00000,15.50000,15.00000,15.50000,14000
02/25/2009,0000,15.00000,15.50000,15.00000,15.35000,11000
02/27/2009,0000,15.00000,15.35000,15.00000,15.35000,7000
03/02/2009,0000,15.10000,15.35000,15.00000,15.00000,16000
03/03/2009,0000,14.75000,14.75000,14.45000,14.70000,7000
03/04/2009,0000,14.35000,15.10000,14.35000,15.00000,17000
03/05/2009,0000,15.05000,15.30000,14.95000,15.30000,10000
03/06/2009,0000,14.70000,15.05000,14.70000,14.80000,5000
03/09/2009,0000,14.80000,15.40000,14.80000,15.20000,9000
03/10/2009,0000,15.20000,15.25000,15.00000,15.25000,63000
03/11/2009,0000,15.50000,15.50000,15.00000,15.25000,105000
03/12/2009,0000,15.30000,15.45000,15.30000,15.45000,61000
03/13/2009,0000,16.10000,16.50000,16.10000,16.50000,349000
03/16/2009,0000,16.15000,16.20000,15.75000,15.75000,163000
03/17/2009,0000,16.80000,16.80000,15.80000,16.00000,84000
03/18/2009,0000,16.00000,17.10000,15.80000,17.10000,296000
03/19/2009,0000,17.40000,18.25000,17.10000,18.25000,617000
03/20/2009,0000,17.80000,18.25000,17.20000,17.20000,264000
03/23/2009,0000,17.25000,17.25000,16.65000,16.80000,131000
03/24/2009,0000,17.25000,17.35000,16.85000,17.15000,86000
03/25/2009,0000,17.15000,17.50000,17.00000,17.15000,102000
03/26/2009,0000,17.40000,17.40000,17.00000,17.40000,126000
03/27/2009,0000,17.70000,17.80000,17.45000,17.60000,90000
03/30/2009,0000,17.60000,17.60000,17.00000,17.00000,86000
03/31/2009,0000,17.00000,17.30000,17.00000,17.20000,73000
04/01/2009,0000,17.20000,17.30000,17.00000,17.10000,78000
04/02/2009,0000,17.25000,17.55000,17.10000,17.40000,93000
04/03/2009,0000,17.50000,17.95000,17.40000,17.50000,119000
04/06/2009,0000,17.65000,18.00000,17.60000,17.80000,60000
04/07/2009,0000,17.80000,18.00000,17.35000,17.70000,73000
04/08/2009,0000,17.70000,18.00000,17.30000,17.55000,71000
04/09/2009,0000,17.65000,18.40000,17.50000,18.35000,194000
04/10/2009,0000,18.35000,19.20000,17.80000,18.40000,92000
04/13/2009,0000,18.40000,18.50000,18.05000,18.50000,83000
04/14/2009,0000,18.60000,18.60000,18.25000,18.50000,24000
04/15/2009,0000,18.15000,18.45000,17.70000,17.70000,106000
04/16/2009,0000,18.00000,18.20000,17.75000,17.95000,67000
04/17/2009,0000,18.00000,18.05000,17.05000,17.05000,181000
04/20/2009,0000,17.10000,17.10000,16.40000,16.45000,49000
04/21/2009,0000,16.40000,17.35000,16.40000,16.95000,58000
04/22/2009,0000,16.95000,18.10000,16.95000,18.10000,186000
04/23/2009,0000,18.30000,19.20000,17.90000,19.05000,293000
04/24/2009,0000,19.05000,20.00000,19.05000,19.25000,200000
04/27/2009,0000,19.20000,19.95000,19.20000,19.50000,80000
04/28/2009,0000,19.50000,19.85000,18.20000,18.20000,110000
04/29/2009,0000,18.30000,19.45000,18.30000,19.45000,111000
04/30/2009,0000,20.20000,20.25000,19.25000,19.60000,107000
05/04/2009,0000,20.50000,20.60000,19.75000,20.30000,84000
05/05/2009,0000,20.15000,20.70000,19.90000,20.30000,165000
05/06/2009,0000,20.30000,20.65000,20.25000,20.60000,111000
05/07/2009,0000,20.60000,21.00000,20.60000,20.90000,44000
05/08/2009,0000,19.55000,20.90000,19.55000,20.70000,15000
05/11/2009,0000,20.85000,20.90000,19.90000,20.50000,83000
05/12/2009,0000,20.00000,20.00000,19.60000,19.80000,25000
05/13/2009,0000,21.15000,21.15000,21.15000,21.15000,83000
05/14/2009,0000,22.60000,22.60000,21.60000,22.00000,261000
05/15/2009,0000,22.30000,22.30000,21.50000,21.70000,91000
05/18/2009,0000,23.20000,23.20000,21.95000,22.55000,127000
05/19/2009,0000,23.00000,23.00000,22.10000,22.65000,140000
05/20/2009,0000,22.15000,22.70000,21.75000,22.45000,45000
05/21/2009,0000,21.80000,22.25000,21.60000,21.95000,76000
05/22/2009,0000,21.80000,23.45000,21.60000,23.45000,139000
05/25/2009,0000,25.05000,25.05000,24.00000,24.95000,150000
05/26/2009,0000,25.50000,26.50000,24.90000,25.45000,172000
05/27/2009,0000,25.70000,25.70000,24.85000,25.40000,47000
06/01/2009,0000,25.00000,27.15000,24.20000,27.15000,325000
06/02/2009,0000,29.05000,29.05000,28.15000,29.05000,709000
06/03/2009,0000,30.00000,30.00000,27.05000,28.00000,509000
06/04/2009,0000,28.00000,28.00000,26.80000,27.00000,139000
06/05/2009,0000,26.10000,27.95000,26.10000,27.20000,161000
06/08/2009,0000,27.20000,27.20000,26.80000,26.90000,79000
06/09/2009,0000,26.30000,26.30000,25.15000,25.40000,65000
06/10/2009,0000,26.20000,26.20000,24.70000,25.45000,60000
06/11/2009,0000,25.50000,25.50000,24.40000,25.40000,52000
06/12/2009,0000,25.20000,25.20000,24.45000,24.95000,46000
06/15/2009,0000,24.75000,24.75000,23.30000,23.50000,74000
06/16/2009,0000,22.20000,23.70000,22.20000,23.30000,22000
06/17/2009,0000,23.50000,24.00000,23.10000,23.50000,31000
06/18/2009,0000,23.90000,25.10000,22.90000,25.10000,84000
06/19/2009,0000,25.60000,25.60000,24.50000,25.20000,85000
06/22/2009,0000,24.60000,25.00000,24.40000,24.40000,34000
06/23/2009,0000,24.00000,24.60000,23.70000,24.10000,15000
06/24/2009,0000,24.10000,24.55000,23.55000,24.25000,49000
06/25/2009,0000,24.50000,24.80000,23.90000,24.70000,30000
06/26/2009,0000,24.30000,25.10000,24.10000,24.75000,49000
06/29/2009,0000,24.90000,24.90000,24.90000,24.90000,2000
06/30/2009,0000,24.20000,24.85000,24.10000,24.75000,48000
07/01/2009,0000,24.20000,25.10000,24.10000,24.90000,29000
07/02/2009,0000,24.35000,24.60000,24.25000,24.50000,39000
07/03/2009,0000,24.60000,24.60000,23.80000,24.50000,44000
07/06/2009,0000,24.40000,24.40000,24.00000,24.40000,17000
07/07/2009,0000,24.40000,26.00000,24.40000,25.85000,99000
07/08/2009,0000,25.30000,25.45000,25.00000,25.00000,33000
07/09/2009,0000,25.05000,25.40000,25.00000,25.30000,24000
07/10/2009,0000,26.00000,26.50000,25.00000,25.05000,45000
07/13/2009,0000,25.05000,25.60000,23.80000,24.40000,93000
07/14/2009,0000,24.00000,24.70000,24.00000,24.40000,32000
07/15/2009,0000,24.75000,24.85000,24.40000,24.40000,17000
07/16/2009,0000,24.90000,25.00000,24.45000,24.80000,24000
07/17/2009,0000,24.55000,24.80000,24.50000,24.80000,24000
07/20/2009,0000,25.00000,25.20000,24.90000,25.20000,43000
07/21/2009,0000,25.20000,25.20000,24.80000,24.80000,15000
07/22/2009,0000,24.80000,25.90000,24.80000,25.30000,30000
07/23/2009,0000,24.85000,25.45000,24.85000,24.90000,16000
07/24/2009,0000,24.90000,25.25000,24.80000,24.85000,26000
07/27/2009,0000,24.85000,25.00000,24.85000,24.95000,11000
07/28/2009,0000,24.90000,25.40000,24.85000,24.95000,37000
07/29/2009,0000,25.20000,26.65000,25.20000,26.65000,239000
07/30/2009,0000,27.00000,27.00000,25.40000,26.00000,77000
07/31/2009,0000,26.20000,26.20000,25.70000,25.85000,31000
08/03/2009,0000,26.00000,26.10000,25.80000,26.10000,22000
08/04/2009,0000,26.20000,26.45000,26.00000,26.00000,27000
08/05/2009,0000,26.00000,26.15000,25.55000,26.15000,17000
08/06/2009,0000,26.00000,26.40000,25.90000,26.30000,41000
08/10/2009,0000,26.30000,26.50000,26.30000,26.50000,6000
08/11/2009,0000,26.50000,27.90000,25.80000,26.80000,33000
08/12/2009,0000,26.50000,27.00000,26.10000,26.25000,28000
08/13/2009,0000,26.40000,26.50000,26.30000,26.30000,40000
08/14/2009,0000,26.80000,26.80000,26.50000,26.55000,41000
08/17/2009,0000,26.75000,26.90000,26.05000,26.55000,51000
08/18/2009,0000,26.00000,26.30000,25.50000,25.50000,24000
08/19/2009,0000,25.80000,26.35000,25.50000,26.00000,31000
08/20/2009,0000,26.00000,26.35000,25.50000,25.70000,87000
08/21/2009,0000,24.80000,24.95000,24.20000,24.20000,73000
08/24/2009,0000,24.80000,24.95000,24.30000,24.80000,11000
08/25/2009,0000,24.05000,24.75000,24.05000,24.75000,5000
08/26/2009,0000,24.50000,25.30000,24.10000,25.30000,36000
08/27/2009,0000,24.95000,25.00000,24.95000,25.00000,3000
08/28/2009,0000,24.80000,25.00000,24.80000,25.00000,6000
09/01/2009,0000,24.60000,25.20000,24.60000,25.00000,12000
09/02/2009,0000,24.80000,25.00000,24.60000,24.95000,16000
09/03/2009,0000,24.95000,25.30000,24.95000,25.30000,30000
09/04/2009,0000,25.30000,25.40000,25.10000,25.40000,14000
09/07/2009,0000,25.40000,25.50000,25.25000,25.50000,12000
09/08/2009,0000,25.70000,26.85000,25.50000,25.80000,8000
09/09/2009,0000,25.80000,26.00000,25.80000,26.00000,2000
09/10/2009,0000,26.00000,27.50000,25.80000,26.80000,34000
09/11/2009,0000,26.10000,27.90000,26.10000,27.70000,240000
09/14/2009,0000,26.45000,27.20000,26.40000,26.85000,178000
09/15/2009,0000,27.00000,27.10000,26.30000,26.90000,52000
09/16/2009,0000,26.90000,26.90000,26.30000,26.80000,37000
09/17/2009,0000,27.20000,27.20000,26.70000,27.00000,111000
09/18/2009,0000,27.00000,27.35000,27.00000,27.30000,34000
09/21/2009,0000,27.20000,28.25000,27.15000,28.05000,146000
09/22/2009,0000,27.80000,28.35000,27.60000,27.80000,20000
09/23/2009,0000,28.00000,28.50000,26.90000,27.65000,124000
09/24/2009,0000,27.00000,27.80000,26.90000,27.50000,31000
09/25/2009,0000,27.00000,27.10000,27.00000,27.05000,29000
09/28/2009,0000,27.40000,27.50000,27.15000,27.15000,31000
09/29/2009,0000,27.50000,27.50000,27.00000,27.20000,35000
09/30/2009,0000,27.50000,27.75000,27.00000,27.00000,50000
10/01/2009,0000,27.60000,27.60000,27.00000,27.50000,35000
10/02/2009,0000,27.45000,27.95000,27.25000,27.75000,23000
10/05/2009,0000,28.00000,28.00000,27.95000,28.00000,28000
10/06/2009,0000,28.00000,28.40000,27.90000,28.00000,33000
10/07/2009,0000,27.85000,27.95000,27.30000,27.55000,35000
10/08/2009,0000,27.55000,27.80000,26.60000,27.50000,85000
10/09/2009,0000,27.35000,27.45000,27.35000,27.35000,13000
10/12/2009,0000,27.50000,28.75000,27.35000,27.50000,293000
10/13/2009,0000,25.70000,27.20000,25.70000,26.80000,113000
10/14/2009,0000,26.80000,26.95000,26.60000,26.75000,81000
10/15/2009,0000,26.60000,26.75000,26.30000,26.30000,57000
10/16/2009,0000,26.30000,27.00000,26.30000,27.00000,44000
10/19/2009,0000,26.55000,27.00000,26.55000,27.00000,15000
10/20/2009,0000,27.00000,28.85000,26.60000,28.85000,123000
10/21/2009,0000,30.85000,30.85000,30.85000,30.85000,646000
10/22/2009,0000,30.45000,30.45000,28.85000,29.20000,277000
10/23/2009,0000,28.80000,29.50000,28.60000,28.85000,104000
10/26/2009,0000,29.70000,29.70000,28.70000,28.70000,78000
10/27/2009,0000,28.10000,28.65000,28.10000,28.15000,48000
10/28/2009,0000,28.15000,28.95000,27.90000,28.30000,38000
10/29/2009,0000,28.00000,28.00000,27.15000,27.60000,13000
10/30/2009,0000,27.60000,28.00000,27.30000,28.00000,31000
11/02/2009,0000,27.35000,27.35000,27.25000,27.25000,10000
11/03/2009,0000,27.25000,27.70000,27.25000,27.70000,15000
11/04/2009,0000,27.90000,28.00000,27.90000,28.00000,7000
11/05/2009,0000,28.00000,28.50000,27.50000,27.50000,73000
11/06/2009,0000,27.80000,28.10000,27.70000,28.10000,20000
11/09/2009,0000,28.00000,28.80000,28.00000,28.55000,30000
11/10/2009,0000,28.20000,28.75000,28.10000,28.75000,30000
11/11/2009,0000,29.20000,29.20000,28.65000,28.90000,68000
11/12/2009,0000,28.95000,29.00000,28.80000,28.95000,47000
11/13/2009,0000,29.20000,29.20000,28.70000,29.00000,23000
11/16/2009,0000,29.00000,29.40000,28.80000,29.40000,22000
11/17/2009,0000,29.40000,29.40000,28.50000,29.00000,34000
11/18/2009,0000,29.20000,29.30000,28.80000,29.05000,11000
11/19/2009,0000,29.00000,29.15000,28.70000,29.00000,27000
11/20/2009,0000,28.90000,29.20000,28.90000,29.15000,11000
11/23/2009,0000,28.80000,29.10000,28.70000,29.10000,15000
11/25/2009,0000,28.70000,29.05000,28.70000,28.75000,33000
11/26/2009,0000,29.50000,29.80000,29.10000,29.30000,54000
11/27/2009,0000,29.30000,29.30000,28.90000,28.95000,26000
11/30/2009,0000,29.00000,29.05000,29.00000,29.05000,12000
12/01/2009,0000,29.20000,29.40000,28.90000,29.40000,29000
12/02/2009,0000,29.40000,30.00000,29.30000,29.55000,51000
12/03/2009,0000,29.55000,29.60000,29.50000,29.55000,41000
12/04/2009,0000,29.50000,30.90000,29.50000,30.15000,157000
12/07/2009,0000,30.50000,31.45000,30.45000,31.35000,94000
12/08/2009,0000,32.00000,32.00000,31.05000,31.50000,56000
12/09/2009,0000,31.00000,31.45000,30.60000,31.40000,41000
12/11/2009,0000,35.20000,35.60000,35.20000,35.60000,227000
12/14/2009,0000,38.05000,38.05000,37.20000,38.05000,735000
12/15/2009,0000,37.50000,38.00000,36.30000,36.75000,342000
12/16/2009,0000,36.50000,38.50000,36.50000,37.50000,171000
12/17/2009,0000,37.50000,37.50000,35.10000,35.60000,223000
12/18/2009,0000,35.00000,35.80000,35.00000,35.15000,95000
12/21/2009,0000,35.15000,36.35000,35.05000,36.15000,66000
12/22/2009,0000,36.20000,36.45000,35.80000,35.80000,67000
12/23/2009,0000,36.40000,36.40000,35.45000,36.00000,58000
12/25/2009,0000,35.60000,35.90000,35.50000,35.60000,84000
12/28/2009,0000,35.45000,36.00000,35.45000,36.00000,35000
12/29/2009,0000,35.85000,36.00000,35.80000,36.00000,39081
