DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.57000,26.57000,26.08000,26.18000,340300
04/03/2007,0000,26.28000,27.26000,26.28000,26.52000,458900
04/04/2007,0000,26.96000,27.94000,26.28000,26.72000,807600
04/09/2007,0000,26.81000,26.96000,26.47000,26.62000,205000
04/10/2007,0000,26.62000,26.96000,26.28000,26.32000,295500
04/11/2007,0000,26.18000,26.47000,25.79000,25.93000,210200
04/12/2007,0000,25.88000,27.75000,25.49000,27.55000,897100
04/13/2007,0000,27.16000,27.16000,25.98000,25.98000,519300
04/16/2007,0000,26.72000,26.72000,25.88000,25.98000,260100
04/17/2007,0000,26.08000,26.18000,24.31000,24.51000,699400
04/18/2007,0000,24.51000,24.85000,24.02000,24.76000,211200
04/19/2007,0000,24.76000,24.76000,24.36000,24.41000,97800
04/20/2007,0000,24.36000,25.05000,24.36000,24.71000,128000
04/23/2007,0000,24.90000,25.00000,24.56000,24.85000,259100
04/24/2007,0000,25.00000,26.03000,24.80000,25.30000,211200
04/25/2007,0000,25.49000,25.98000,25.10000,25.10000,211200
04/26/2007,0000,25.30000,25.54000,25.10000,25.15000,120700
04/27/2007,0000,25.34000,25.34000,24.76000,25.10000,105100
04/30/2007,0000,25.10000,25.10000,24.51000,25.05000,82200
05/02/2007,0000,25.00000,25.25000,24.61000,24.61000,132100
05/03/2007,0000,24.61000,24.80000,22.89000,23.73000,281000
05/04/2007,0000,22.55000,24.12000,22.55000,23.87000,150900
05/07/2007,0000,23.92000,24.17000,23.78000,23.92000,90500
05/08/2007,0000,23.92000,24.12000,23.73000,23.87000,74900
05/09/2007,0000,23.78000,24.17000,23.78000,23.78000,84300
05/10/2007,0000,23.82000,23.92000,23.29000,23.43000,165400
05/11/2007,0000,23.43000,23.78000,23.29000,23.29000,132100
05/14/2007,0000,23.33000,23.33000,22.75000,22.75000,137300
05/15/2007,0000,22.60000,23.09000,22.60000,23.04000,99900
05/16/2007,0000,23.04000,23.04000,22.70000,22.99000,67600
05/17/2007,0000,23.04000,23.19000,22.75000,22.84000,69700
05/18/2007,0000,22.94000,22.94000,22.60000,22.94000,85300
05/21/2007,0000,23.19000,23.19000,22.75000,22.94000,104000
05/22/2007,0000,22.94000,23.53000,22.94000,23.38000,84300
05/23/2007,0000,23.63000,23.78000,23.29000,23.63000,119600
05/24/2007,0000,23.73000,24.02000,23.63000,23.63000,106100
05/25/2007,0000,23.63000,23.78000,23.53000,23.63000,62400
05/28/2007,0000,23.53000,23.82000,23.14000,23.14000,81100
05/29/2007,0000,23.24000,23.53000,23.19000,23.33000,77000
05/30/2007,0000,23.33000,23.82000,23.33000,23.43000,96700
05/31/2007,0000,23.53000,24.22000,23.53000,23.78000,176900
06/01/2007,0000,23.87000,24.31000,23.82000,24.12000,92600
06/04/2007,0000,24.22000,24.22000,23.82000,23.87000,142500
06/05/2007,0000,23.87000,23.87000,23.43000,23.48000,203900
06/06/2007,0000,23.73000,24.02000,23.48000,23.82000,131100
06/07/2007,0000,23.53000,23.82000,23.53000,23.78000,98800
06/08/2007,0000,23.82000,25.39000,23.82000,25.39000,728500
06/11/2007,0000,27.16000,27.16000,27.16000,27.16000,978300
06/12/2007,0000,29.02000,29.02000,28.19000,29.02000,4571000
06/13/2007,0000,30.00000,30.00000,27.21000,28.38000,1957700
06/14/2007,0000,29.02000,29.02000,26.96000,26.96000,692100
06/15/2007,0000,28.43000,28.43000,27.35000,27.45000,669200
06/20/2007,0000,27.94000,28.24000,26.32000,26.32000,434000
06/21/2007,0000,26.32000,26.47000,25.69000,25.69000,336100
06/22/2007,0000,25.79000,26.42000,25.79000,25.98000,383000
06/25/2007,0000,26.72000,26.72000,25.83000,25.88000,483900
06/26/2007,0000,26.08000,26.37000,25.83000,25.98000,263300
06/27/2007,0000,25.98000,27.45000,25.88000,26.77000,662900
06/28/2007,0000,27.45000,27.45000,26.37000,26.86000,333000
06/29/2007,0000,26.77000,27.06000,26.03000,26.03000,260100
07/02/2007,0000,26.37000,26.96000,26.03000,26.72000,438100
07/03/2007,0000,26.77000,26.81000,26.28000,26.32000,328800
07/04/2007,0000,26.37000,26.67000,25.79000,25.79000,312200
07/05/2007,0000,25.88000,26.37000,25.88000,26.37000,224800
07/06/2007,0000,26.77000,26.77000,26.18000,26.37000,292400
07/09/2007,0000,26.67000,26.67000,25.93000,25.93000,410000
07/10/2007,0000,27.06000,27.75000,26.57000,27.75000,874200
07/11/2007,0000,27.75000,28.43000,26.77000,26.96000,1033400
07/12/2007,0000,27.11000,27.94000,26.96000,27.16000,762800
07/13/2007,0000,27.55000,27.65000,26.47000,26.86000,457900
07/16/2007,0000,26.86000,27.16000,26.28000,26.28000,394400
07/17/2007,0000,26.28000,26.47000,25.83000,26.13000,225800
07/18/2007,0000,26.13000,27.45000,26.13000,26.37000,344400
07/19/2007,0000,26.86000,27.11000,26.57000,26.57000,288200
07/20/2007,0000,27.16000,28.38000,27.11000,28.38000,1869200
07/23/2007,0000,29.36000,30.34000,28.48000,29.41000,2615400
07/24/2007,0000,29.51000,29.90000,28.53000,28.53000,1184400
07/25/2007,0000,29.61000,30.49000,29.41000,30.49000,1876500
07/26/2007,0000,32.60000,32.60000,32.60000,32.60000,1618400
07/27/2007,0000,33.33000,34.02000,30.88000,31.47000,3182600
07/30/2007,0000,31.32000,32.35000,29.41000,29.56000,771200
07/31/2007,0000,30.39000,31.28000,29.71000,29.71000,687900
08/01/2007,0000,29.71000,30.69000,29.22000,29.31000,496400
08/02/2007,0000,29.41000,30.30000,27.45000,27.94000,711800
08/03/2007,0000,29.31000,29.41000,28.33000,28.53000,359000
08/06/2007,0000,27.50000,28.10000,27.40000,27.80000,319300
08/07/2007,0000,28.50000,28.50000,27.50000,27.50000,287700
08/08/2007,0000,27.50000,28.00000,27.45000,27.95000,284600
08/09/2007,0000,28.15000,29.90000,28.05000,29.90000,571400
08/10/2007,0000,28.20000,29.50000,28.00000,29.10000,309100
08/14/2007,0000,29.10000,29.65000,28.55000,29.00000,429500
08/15/2007,0000,28.80000,29.30000,27.60000,27.60000,246900
08/16/2007,0000,27.50000,28.00000,25.70000,25.70000,329500
08/17/2007,0000,25.10000,26.15000,24.50000,25.70000,187700
08/20/2007,0000,26.50000,27.00000,26.20000,27.00000,71400
08/21/2007,0000,26.05000,27.30000,25.50000,25.50000,251000
08/22/2007,0000,26.25000,26.25000,25.25000,25.45000,81600
08/23/2007,0000,25.60000,26.05000,25.50000,25.50000,223400
08/24/2007,0000,25.50000,25.90000,25.40000,25.85000,132600
08/27/2007,0000,25.95000,26.00000,25.75000,25.75000,122400
08/28/2007,0000,25.70000,25.90000,25.30000,25.50000,108100
08/29/2007,0000,25.15000,25.50000,25.15000,25.20000,109100
08/30/2007,0000,25.80000,26.95000,25.40000,26.30000,266300
08/31/2007,0000,26.30000,27.50000,26.00000,27.50000,411200
09/03/2007,0000,27.00000,27.30000,26.20000,26.60000,344800
09/04/2007,0000,26.60000,27.00000,26.35000,26.40000,109100
09/05/2007,0000,26.50000,27.00000,26.50000,26.60000,85700
09/06/2007,0000,26.90000,27.00000,26.50000,27.00000,57100
09/07/2007,0000,26.80000,27.00000,26.55000,26.80000,114200
09/10/2007,0000,26.80000,27.30000,26.60000,26.80000,72400
09/11/2007,0000,26.20000,26.50000,26.20000,26.40000,90800
09/12/2007,0000,26.40000,26.70000,26.20000,26.20000,88700
09/13/2007,0000,26.50000,27.10000,26.35000,26.85000,148900
09/14/2007,0000,26.85000,27.00000,26.45000,26.50000,71400
09/17/2007,0000,26.90000,27.45000,26.70000,26.80000,224400
09/19/2007,0000,26.80000,27.00000,26.00000,26.05000,173400
09/20/2007,0000,26.00000,26.45000,25.60000,25.60000,85700
09/21/2007,0000,26.40000,26.40000,25.70000,26.00000,66300
09/26/2007,0000,26.00000,26.30000,25.60000,26.00000,123400
09/27/2007,0000,27.50000,27.50000,26.55000,26.70000,357100
09/28/2007,0000,26.70000,27.10000,26.70000,26.70000,173400
10/01/2007,0000,27.70000,27.70000,27.20000,27.30000,163200
10/02/2007,0000,27.30000,27.30000,26.75000,26.85000,96900
10/03/2007,0000,26.85000,26.85000,26.55000,26.55000,92800
10/04/2007,0000,26.30000,27.00000,26.30000,26.55000,71400
10/05/2007,0000,26.90000,26.90000,26.30000,26.55000,92800
10/08/2007,0000,26.60000,26.80000,26.40000,26.40000,53000
10/09/2007,0000,26.20000,26.25000,26.00000,26.05000,73400
10/11/2007,0000,26.25000,26.50000,26.00000,26.45000,122400
10/12/2007,0000,26.40000,26.40000,24.60000,24.60000,62200
10/15/2007,0000,25.00000,25.70000,24.85000,25.00000,103000
10/16/2007,0000,25.00000,26.75000,25.00000,26.75000,196900
10/17/2007,0000,26.30000,26.70000,26.00000,26.10000,77500
10/18/2007,0000,26.05000,27.00000,26.05000,26.55000,256100
10/19/2007,0000,26.45000,26.65000,26.10000,26.10000,139700
10/22/2007,0000,26.10000,26.10000,25.50000,25.60000,68300
10/23/2007,0000,26.05000,26.05000,25.70000,26.00000,29500
10/24/2007,0000,26.00000,26.00000,25.25000,25.40000,66300
10/25/2007,0000,25.70000,25.80000,25.25000,25.50000,84600
10/26/2007,0000,25.50000,25.50000,25.00000,25.05000,86700
10/29/2007,0000,25.05000,25.40000,24.65000,24.90000,96900
10/30/2007,0000,25.00000,25.80000,24.90000,25.10000,103000
10/31/2007,0000,25.60000,25.95000,25.25000,25.25000,113200
11/01/2007,0000,25.60000,25.60000,24.90000,24.90000,101000
11/02/2007,0000,24.60000,25.00000,24.50000,25.00000,77500
11/05/2007,0000,25.00000,25.00000,24.55000,24.95000,27500
11/06/2007,0000,25.10000,25.10000,24.60000,24.70000,43800
11/07/2007,0000,24.70000,24.95000,24.60000,24.70000,58100
11/08/2007,0000,24.50000,24.50000,23.80000,23.80000,134600
11/09/2007,0000,23.80000,24.20000,23.55000,23.75000,60200
11/12/2007,0000,23.30000,23.30000,22.50000,22.50000,60200
11/13/2007,0000,22.95000,23.00000,22.30000,22.30000,34600
11/14/2007,0000,22.30000,23.45000,22.30000,22.60000,47900
11/15/2007,0000,22.60000,22.60000,22.05000,22.20000,92800
11/16/2007,0000,20.65000,22.20000,20.65000,21.95000,94800
11/19/2007,0000,21.50000,21.85000,21.50000,21.80000,20400
11/20/2007,0000,21.00000,21.40000,20.30000,20.30000,100000
11/21/2007,0000,20.80000,20.95000,20.40000,20.50000,34600
11/22/2007,0000,20.70000,20.80000,20.60000,20.70000,9100
11/23/2007,0000,20.90000,20.90000,20.55000,20.75000,16300
11/26/2007,0000,20.35000,20.65000,20.30000,20.55000,21400
11/27/2007,0000,20.50000,20.50000,19.15000,19.20000,42800
11/28/2007,0000,19.20000,19.45000,19.00000,19.30000,37700
11/29/2007,0000,19.90000,19.90000,19.40000,19.40000,12200
11/30/2007,0000,19.90000,19.90000,19.30000,19.85000,8100
12/03/2007,0000,20.00000,20.75000,19.90000,20.75000,67300
12/04/2007,0000,21.00000,21.50000,21.00000,21.50000,57100
12/05/2007,0000,21.50000,22.10000,21.35000,22.10000,53000
12/06/2007,0000,22.30000,22.90000,22.00000,22.85000,54000
12/07/2007,0000,22.40000,22.80000,21.75000,22.05000,23400
12/10/2007,0000,22.20000,22.20000,21.05000,21.50000,21400
12/11/2007,0000,22.00000,22.00000,21.05000,21.80000,10200
12/12/2007,0000,21.10000,21.70000,20.65000,20.65000,21400
12/13/2007,0000,20.65000,20.65000,19.25000,19.25000,67300
12/14/2007,0000,19.70000,19.70000,18.25000,18.25000,71400
12/17/2007,0000,18.30000,18.50000,17.10000,17.15000,93800
12/18/2007,0000,16.50000,17.50000,16.50000,16.60000,59100
12/19/2007,0000,17.05000,17.75000,17.05000,17.75000,26500
12/20/2007,0000,17.65000,17.75000,17.25000,17.75000,5100
12/21/2007,0000,17.00000,17.70000,17.00000,17.45000,28500
12/24/2007,0000,16.70000,18.65000,16.70000,18.65000,38700
12/25/2007,0000,18.75000,18.75000,18.45000,18.65000,17300
12/26/2007,0000,18.65000,18.70000,18.40000,18.50000,17300
12/27/2007,0000,18.70000,19.20000,18.50000,19.00000,71400
12/28/2007,0000,18.90000,19.00000,18.00000,18.75000,100000
12/31/2007,0000,18.65000,19.20000,18.65000,19.00000,67300
01/02/2008,0000,19.00000,19.50000,19.00000,19.50000,56100
01/03/2008,0000,18.90000,19.00000,18.90000,19.00000,9100
01/04/2008,0000,18.50000,19.00000,18.30000,18.90000,69300
01/07/2008,0000,18.30000,18.30000,17.75000,18.15000,12200
01/08/2008,0000,18.50000,18.50000,18.00000,18.50000,19300
01/09/2008,0000,18.00000,18.20000,17.70000,18.20000,27500
01/10/2008,0000,18.50000,18.50000,18.00000,18.00000,32600
01/11/2008,0000,18.20000,18.40000,18.20000,18.40000,20400
01/14/2008,0000,18.40000,18.40000,18.40000,18.40000,6100
01/15/2008,0000,18.00000,18.45000,18.00000,18.35000,37700
01/16/2008,0000,18.45000,18.45000,17.60000,17.60000,73400
01/17/2008,0000,18.00000,18.00000,17.60000,18.00000,31600
01/18/2008,0000,17.30000,17.75000,17.00000,17.00000,81600
01/21/2008,0000,17.60000,17.60000,17.00000,17.35000,70400
01/22/2008,0000,16.80000,16.80000,16.15000,16.70000,136700
01/23/2008,0000,16.80000,17.00000,15.65000,16.70000,85700
01/24/2008,0000,15.70000,16.55000,15.70000,16.40000,93800
01/25/2008,0000,15.30000,16.90000,15.30000,16.90000,158100
01/28/2008,0000,16.40000,16.70000,16.15000,16.15000,34600
01/29/2008,0000,16.00000,16.45000,16.00000,16.30000,47900
01/30/2008,0000,16.05000,16.35000,16.00000,16.05000,38700
01/31/2008,0000,16.30000,16.30000,15.20000,15.80000,58100
02/01/2008,0000,15.75000,16.20000,15.75000,16.20000,19300
02/12/2008,0000,16.80000,16.80000,16.30000,16.30000,34600
02/13/2008,0000,16.40000,17.10000,16.40000,16.40000,76500
02/14/2008,0000,16.80000,17.00000,16.55000,17.00000,36700
02/15/2008,0000,16.60000,16.70000,16.40000,16.70000,17300
02/18/2008,0000,16.70000,17.00000,16.70000,16.80000,27500
02/19/2008,0000,16.95000,17.35000,16.95000,17.35000,60200
02/20/2008,0000,17.35000,17.35000,16.90000,17.30000,97900
02/21/2008,0000,17.25000,17.40000,17.25000,17.35000,15300
02/22/2008,0000,17.30000,17.30000,17.00000,17.25000,24400
02/25/2008,0000,17.30000,17.35000,17.00000,17.20000,59100
02/26/2008,0000,17.30000,17.30000,16.85000,17.00000,54000
02/27/2008,0000,17.15000,17.20000,17.05000,17.10000,31600
02/29/2008,0000,17.10000,17.80000,17.10000,17.50000,76500
03/03/2008,0000,17.30000,17.40000,17.00000,17.40000,19300
03/04/2008,0000,17.60000,17.80000,17.60000,17.80000,44800
03/05/2008,0000,17.80000,18.00000,17.50000,17.80000,95900
03/06/2008,0000,19.00000,19.00000,19.00000,19.00000,37700
03/07/2008,0000,20.30000,20.30000,19.80000,20.30000,206100
03/10/2008,0000,20.50000,21.30000,19.80000,19.90000,250000
03/11/2008,0000,19.00000,19.55000,19.00000,19.20000,32600
03/12/2008,0000,19.50000,20.00000,19.30000,19.30000,58100
03/13/2008,0000,19.30000,19.30000,18.50000,18.50000,45900
03/14/2008,0000,19.00000,19.00000,17.90000,17.90000,98900
03/17/2008,0000,17.90000,17.90000,17.90000,17.90000,15300
03/18/2008,0000,17.90000,18.75000,17.90000,18.50000,36700
03/19/2008,0000,18.50000,19.75000,18.50000,19.30000,202000
03/20/2008,0000,19.00000,19.60000,18.90000,19.40000,33600
03/21/2008,0000,19.70000,19.80000,19.50000,19.80000,59100
03/24/2008,0000,21.10000,21.10000,19.85000,20.40000,107100
03/25/2008,0000,21.00000,21.00000,20.00000,20.30000,91800
03/26/2008,0000,20.20000,20.40000,19.80000,19.80000,108100
03/27/2008,0000,20.10000,20.25000,19.80000,20.00000,69300
03/28/2008,0000,20.00000,20.60000,20.00000,20.60000,91800
03/31/2008,0000,20.80000,20.80000,20.60000,20.75000,80600
04/01/2008,0000,20.80000,21.10000,20.80000,20.90000,90800
04/02/2008,0000,20.90000,21.10000,20.60000,20.60000,113200
04/03/2008,0000,20.95000,21.90000,20.95000,21.50000,88700
04/07/2008,0000,21.50000,21.75000,21.35000,21.40000,56100
04/08/2008,0000,21.50000,21.80000,21.45000,21.45000,32600
04/09/2008,0000,21.75000,21.75000,21.60000,21.65000,79500
04/10/2008,0000,22.50000,23.00000,22.10000,22.30000,132600
04/11/2008,0000,23.85000,23.85000,22.45000,23.00000,137700
04/14/2008,0000,23.00000,23.45000,22.75000,23.05000,137700
04/15/2008,0000,23.15000,23.40000,23.00000,23.20000,248900
04/16/2008,0000,23.50000,23.50000,22.80000,23.00000,122400
04/17/2008,0000,23.25000,23.25000,22.90000,22.90000,113200
04/18/2008,0000,24.50000,24.50000,24.50000,24.50000,194800
04/21/2008,0000,26.20000,26.20000,26.20000,26.20000,166300
04/22/2008,0000,28.00000,28.00000,27.30000,27.75000,2105000
04/23/2008,0000,27.10000,27.75000,26.80000,27.00000,648900
04/24/2008,0000,27.30000,28.85000,27.15000,28.85000,852000
04/25/2008,0000,28.90000,29.40000,28.10000,28.10000,894800
04/28/2008,0000,29.00000,30.05000,29.00000,29.40000,1555000
04/29/2008,0000,30.30000,30.30000,28.50000,28.50000,473400
04/30/2008,0000,28.90000,29.50000,28.10000,28.10000,991800
05/02/2008,0000,28.60000,30.05000,28.15000,30.05000,1207100
05/05/2008,0000,30.30000,30.80000,29.30000,29.30000,773400
05/06/2008,0000,29.05000,29.80000,28.85000,29.10000,373400
05/07/2008,0000,29.70000,29.80000,29.00000,29.20000,371400
05/08/2008,0000,29.10000,29.50000,28.90000,29.25000,221400
05/09/2008,0000,29.60000,30.30000,29.25000,29.25000,682600
05/12/2008,0000,29.50000,29.60000,27.25000,28.20000,493800
05/13/2008,0000,27.60000,28.10000,27.60000,27.80000,284600
05/14/2008,0000,28.00000,28.30000,28.00000,28.10000,179500
05/15/2008,0000,28.30000,28.90000,28.10000,28.20000,209100
05/16/2008,0000,28.60000,28.70000,28.20000,28.45000,265300
05/19/2008,0000,28.60000,29.50000,28.30000,29.50000,506100
05/20/2008,0000,29.80000,30.20000,28.50000,28.65000,296900
05/21/2008,0000,28.50000,29.40000,28.25000,29.05000,197900
05/22/2008,0000,28.90000,28.90000,28.45000,28.50000,137700
05/23/2008,0000,28.70000,28.90000,28.10000,28.45000,395900
05/26/2008,0000,28.05000,28.05000,26.90000,27.00000,216300
05/27/2008,0000,27.00000,27.45000,26.75000,26.75000,148900
05/28/2008,0000,26.80000,27.10000,26.50000,26.50000,151000
05/29/2008,0000,27.10000,27.10000,26.05000,26.10000,98900
05/30/2008,0000,26.10000,26.40000,25.30000,25.80000,150000
06/02/2008,0000,26.05000,26.05000,25.30000,25.70000,53000
06/03/2008,0000,25.20000,25.70000,25.20000,25.60000,47900
06/04/2008,0000,25.95000,26.50000,25.65000,26.00000,107100
06/05/2008,0000,26.20000,26.50000,25.80000,26.50000,65300
06/06/2008,0000,26.50000,26.50000,26.15000,26.30000,64200
06/09/2008,0000,25.50000,25.80000,25.50000,25.80000,44800
06/10/2008,0000,26.50000,26.50000,25.60000,25.60000,81600
06/11/2008,0000,25.60000,25.60000,25.00000,25.00000,73400
06/12/2008,0000,24.60000,24.60000,23.60000,23.70000,124400
06/13/2008,0000,23.60000,24.50000,23.60000,24.00000,48900
06/16/2008,0000,24.40000,24.70000,24.05000,24.70000,19300
06/17/2008,0000,24.55000,24.55000,24.20000,24.30000,14200
06/18/2008,0000,24.65000,25.30000,24.40000,25.15000,76500
06/19/2008,0000,25.15000,25.20000,25.05000,25.05000,28500
06/20/2008,0000,24.75000,24.85000,24.00000,24.10000,28500
06/23/2008,0000,23.20000,23.85000,23.20000,23.80000,27500
06/24/2008,0000,23.50000,23.85000,23.20000,23.30000,121400
06/25/2008,0000,23.40000,23.70000,23.30000,23.60000,55100
06/26/2008,0000,23.90000,24.00000,23.60000,23.70000,69300
06/27/2008,0000,23.45000,23.60000,22.80000,23.30000,61200
06/30/2008,0000,23.30000,23.50000,22.20000,22.70000,98900
07/01/2008,0000,22.20000,22.25000,21.40000,21.50000,51000
07/02/2008,0000,21.50000,21.95000,21.50000,21.50000,63200
07/03/2008,0000,22.00000,22.70000,21.60000,22.70000,117300
07/04/2008,0000,22.70000,22.70000,21.90000,21.90000,47900
07/07/2008,0000,21.90000,22.20000,21.90000,22.20000,18300
07/08/2008,0000,22.15000,22.80000,22.15000,22.40000,60200
07/09/2008,0000,22.95000,23.95000,22.95000,23.95000,101000
07/10/2008,0000,24.20000,24.70000,23.95000,24.30000,165300
07/11/2008,0000,24.80000,25.50000,24.70000,25.50000,371400
07/14/2008,0000,25.55000,25.70000,24.85000,25.10000,258100
07/15/2008,0000,25.00000,25.00000,23.40000,23.75000,125500
07/16/2008,0000,24.00000,24.15000,22.80000,23.30000,108100
07/17/2008,0000,24.40000,24.90000,24.00000,24.90000,331600
07/18/2008,0000,25.50000,25.50000,23.70000,24.00000,203000
07/21/2008,0000,24.40000,24.80000,23.80000,24.25000,119300
07/22/2008,0000,24.25000,24.40000,23.75000,24.00000,44800
07/23/2008,0000,24.70000,24.90000,24.35000,24.70000,142800
07/24/2008,0000,24.95000,24.95000,24.30000,24.70000,176500
07/25/2008,0000,24.30000,24.60000,24.00000,24.00000,188700
07/29/2008,0000,21.70000,23.00000,21.00000,22.35000,364000
07/30/2008,0000,22.30000,22.50000,21.60000,21.60000,269000
07/31/2008,0000,21.80000,21.85000,21.60000,21.65000,101000
08/01/2008,0000,21.60000,21.60000,21.10000,21.50000,64000
08/04/2008,0000,21.60000,21.90000,21.40000,21.40000,31000
08/05/2008,0000,21.40000,21.60000,21.05000,21.05000,56000
08/06/2008,0000,21.50000,21.50000,21.00000,21.50000,63000
08/07/2008,0000,21.20000,21.70000,21.20000,21.50000,57000
08/08/2008,0000,21.50000,21.90000,21.15000,21.55000,45000
08/11/2008,0000,21.90000,21.90000,21.55000,21.55000,97000
08/12/2008,0000,21.70000,22.30000,21.60000,22.00000,89000
08/13/2008,0000,22.00000,22.00000,21.70000,22.00000,25000
08/14/2008,0000,22.00000,22.00000,21.75000,21.95000,14000
08/15/2008,0000,21.90000,21.90000,21.55000,21.55000,19000
08/18/2008,0000,21.50000,21.50000,21.00000,21.00000,27000
08/19/2008,0000,20.90000,21.15000,20.50000,21.00000,38000
08/20/2008,0000,20.70000,21.00000,20.55000,21.00000,26000
08/21/2008,0000,21.00000,21.00000,20.55000,20.90000,17000
08/22/2008,0000,20.55000,20.80000,20.25000,20.60000,30000
08/25/2008,0000,20.55000,20.70000,20.00000,20.70000,63000
08/26/2008,0000,20.15000,20.20000,20.05000,20.20000,54000
08/27/2008,0000,20.50000,20.75000,20.20000,20.70000,53000
08/28/2008,0000,20.85000,20.85000,20.60000,20.75000,28000
08/29/2008,0000,21.00000,21.30000,20.60000,21.30000,94000
09/01/2008,0000,21.00000,21.30000,20.60000,20.60000,101000
09/02/2008,0000,20.50000,20.75000,20.30000,20.35000,56000
09/03/2008,0000,20.60000,20.60000,19.60000,19.80000,152000
09/04/2008,0000,19.75000,20.00000,19.30000,20.00000,91000
09/05/2008,0000,19.50000,19.80000,19.50000,19.70000,57000
09/08/2008,0000,20.90000,20.90000,20.60000,20.80000,87000
09/09/2008,0000,20.80000,21.00000,20.20000,20.25000,20000
09/10/2008,0000,20.30000,20.65000,20.20000,20.65000,46000
09/11/2008,0000,20.70000,20.70000,19.70000,19.75000,47000
09/12/2008,0000,19.90000,20.30000,19.80000,20.30000,14000
09/15/2008,0000,20.30000,20.30000,18.90000,19.70000,113000
09/16/2008,0000,19.00000,19.00000,18.35000,18.35000,61000
09/17/2008,0000,17.10000,18.30000,17.10000,17.10000,128000
09/18/2008,0000,15.95000,15.95000,15.95000,15.95000,38000
09/19/2008,0000,15.00000,16.75000,15.00000,16.60000,98000
09/22/2008,0000,17.00000,17.35000,17.00000,17.15000,37000
09/23/2008,0000,16.80000,17.95000,16.80000,17.95000,39000
09/24/2008,0000,17.20000,18.35000,17.20000,18.20000,49000
09/25/2008,0000,17.50000,17.95000,17.50000,17.90000,17000
09/26/2008,0000,17.90000,18.15000,17.05000,17.50000,28000
09/30/2008,0000,16.30000,16.75000,16.30000,16.75000,41000
10/01/2008,0000,15.60000,17.20000,15.60000,17.20000,19000
10/02/2008,0000,16.65000,17.15000,16.30000,17.15000,38000
10/03/2008,0000,16.95000,17.20000,16.60000,17.20000,19000
10/06/2008,0000,17.00000,17.00000,16.20000,16.80000,12000
10/07/2008,0000,16.60000,16.75000,16.30000,16.70000,12000
10/08/2008,0000,16.00000,16.50000,16.00000,16.50000,63000
10/09/2008,0000,16.40000,17.00000,16.20000,17.00000,25000
10/13/2008,0000,16.45000,16.45000,16.45000,16.45000,11000
10/14/2008,0000,16.95000,17.45000,16.90000,17.45000,30000
10/15/2008,0000,16.85000,17.40000,16.85000,17.40000,19000
10/16/2008,0000,16.80000,17.20000,16.80000,17.20000,16000
10/17/2008,0000,17.25000,17.35000,17.25000,17.35000,4000
10/20/2008,0000,16.80000,17.15000,16.75000,17.15000,14000
10/21/2008,0000,17.95000,17.95000,17.30000,17.65000,17000
10/22/2008,0000,17.35000,17.35000,17.35000,17.35000,27000
10/23/2008,0000,16.75000,16.80000,16.75000,16.75000,16000
10/24/2008,0000,16.75000,16.75000,16.20000,16.20000,26000
10/27/2008,0000,15.10000,16.80000,15.10000,16.30000,89000
10/28/2008,0000,15.80000,16.85000,15.25000,16.85000,93000
10/29/2008,0000,17.20000,17.20000,16.50000,17.00000,32000
10/30/2008,0000,16.15000,17.50000,16.05000,17.50000,28000
10/31/2008,0000,17.50000,17.70000,16.85000,17.65000,18000
11/03/2008,0000,17.05000,17.70000,17.05000,17.70000,13000
11/04/2008,0000,17.40000,17.40000,16.90000,17.00000,45000
11/05/2008,0000,16.80000,17.50000,16.60000,17.10000,45000
11/06/2008,0000,17.00000,17.25000,17.00000,17.25000,5000
11/07/2008,0000,17.00000,17.00000,16.80000,16.80000,15000
11/10/2008,0000,17.15000,17.15000,17.15000,17.15000,1000
11/11/2008,0000,16.15000,17.50000,16.15000,17.50000,51000
11/12/2008,0000,16.50000,17.10000,16.50000,17.05000,6000
11/13/2008,0000,16.80000,16.80000,16.25000,16.70000,7000
11/14/2008,0000,16.30000,16.70000,16.30000,16.70000,6000
11/17/2008,0000,16.25000,16.40000,16.00000,16.00000,16000
11/18/2008,0000,15.50000,15.50000,14.90000,14.90000,32000
11/19/2008,0000,13.90000,14.15000,13.90000,13.90000,109000
11/20/2008,0000,12.95000,12.95000,12.95000,12.95000,8000
11/21/2008,0000,12.05000,12.45000,12.05000,12.30000,102000
11/24/2008,0000,12.30000,12.30000,11.45000,11.45000,76000
11/25/2008,0000,11.90000,11.95000,10.65000,10.65000,89000
11/26/2008,0000,9.91000,10.80000,9.91000,10.80000,241000
11/27/2008,0000,11.20000,11.55000,11.20000,11.55000,122000
11/28/2008,0000,11.55000,11.90000,11.50000,11.85000,129000
12/01/2008,0000,11.85000,12.65000,11.50000,12.65000,129000
12/02/2008,0000,12.65000,13.40000,12.35000,13.05000,268000
12/03/2008,0000,13.20000,13.60000,12.50000,12.50000,90000
12/04/2008,0000,12.50000,12.50000,11.70000,12.00000,46000
12/05/2008,0000,11.90000,12.05000,11.80000,11.80000,20000
12/08/2008,0000,12.00000,12.50000,12.00000,12.35000,47000
12/09/2008,0000,12.35000,12.35000,12.10000,12.20000,16000
12/10/2008,0000,12.45000,13.00000,12.35000,13.00000,64000
12/11/2008,0000,13.10000,13.90000,13.10000,13.15000,160000
12/12/2008,0000,13.15000,13.45000,12.80000,13.05000,61000
12/15/2008,0000,13.15000,13.25000,12.60000,13.00000,45000
12/16/2008,0000,12.80000,13.00000,12.70000,12.70000,14000
12/17/2008,0000,12.95000,12.95000,12.70000,12.70000,13000
12/18/2008,0000,12.70000,12.70000,12.60000,12.60000,3000
12/19/2008,0000,12.60000,13.45000,12.35000,13.45000,38000
12/22/2008,0000,14.20000,14.35000,14.00000,14.35000,291000
12/23/2008,0000,14.55000,14.55000,13.35000,13.35000,154000
12/24/2008,0000,12.80000,13.20000,12.65000,12.65000,124000
12/25/2008,0000,12.65000,12.65000,12.00000,12.30000,51000
12/26/2008,0000,12.30000,12.60000,12.30000,12.50000,49000
12/29/2008,0000,12.50000,12.80000,12.45000,12.65000,28000
12/30/2008,0000,12.50000,12.90000,12.50000,12.75000,61000
12/31/2008,0000,12.80000,12.80000,12.45000,12.70000,22000
01/05/2009,0000,12.50000,12.90000,12.50000,12.80000,12000
01/06/2009,0000,13.00000,13.20000,12.80000,13.05000,23000
01/07/2009,0000,13.30000,13.30000,13.10000,13.10000,39000
01/08/2009,0000,13.00000,13.00000,12.35000,12.35000,57000
01/09/2009,0000,12.50000,12.90000,12.30000,12.90000,146000
01/12/2009,0000,13.00000,13.15000,12.70000,13.15000,110000
01/13/2009,0000,13.00000,13.15000,12.85000,13.05000,49000
01/14/2009,0000,13.05000,13.30000,12.85000,13.15000,56000
01/15/2009,0000,12.80000,13.00000,12.50000,12.50000,19000
01/16/2009,0000,12.60000,13.35000,12.55000,13.35000,201000
01/19/2009,0000,12.90000,13.10000,12.90000,12.90000,57000
01/20/2009,0000,12.65000,12.75000,12.50000,12.70000,66000
01/21/2009,0000,12.50000,12.80000,12.45000,12.55000,86000
02/02/2009,0000,12.60000,12.60000,12.30000,12.30000,64000
02/03/2009,0000,13.10000,13.15000,12.90000,13.00000,298000
02/04/2009,0000,12.75000,13.00000,12.75000,12.90000,150000
02/05/2009,0000,12.95000,13.00000,12.80000,12.90000,60000
02/06/2009,0000,13.00000,13.20000,12.90000,13.00000,156000
02/09/2009,0000,13.20000,13.30000,12.80000,12.90000,120000
02/10/2009,0000,12.95000,13.00000,12.75000,12.80000,139000
02/11/2009,0000,12.80000,12.80000,12.60000,12.80000,75000
02/12/2009,0000,12.90000,12.90000,12.70000,12.70000,14000
02/13/2009,0000,12.70000,13.10000,12.70000,12.95000,43000
02/16/2009,0000,12.90000,12.95000,12.70000,12.80000,48000
02/17/2009,0000,12.70000,12.70000,12.40000,12.55000,93000
02/18/2009,0000,12.50000,12.85000,12.50000,12.65000,23000
02/19/2009,0000,12.50000,12.70000,12.50000,12.55000,17000
02/20/2009,0000,12.75000,12.75000,12.05000,12.05000,50000
02/23/2009,0000,12.10000,12.85000,12.00000,12.65000,87000
02/24/2009,0000,12.85000,12.85000,12.50000,12.55000,29000
02/25/2009,0000,12.75000,12.75000,12.55000,12.55000,43000
02/26/2009,0000,12.55000,12.90000,12.50000,12.55000,49000
02/27/2009,0000,12.80000,13.40000,12.65000,13.40000,611000
03/02/2009,0000,13.35000,13.35000,12.95000,13.10000,253000
03/03/2009,0000,12.90000,13.10000,12.75000,13.00000,60000
03/04/2009,0000,12.85000,13.30000,12.85000,13.15000,171000
03/05/2009,0000,13.25000,13.70000,13.15000,13.20000,160000
03/06/2009,0000,13.20000,13.50000,13.20000,13.40000,154000
03/09/2009,0000,13.60000,14.30000,13.45000,14.30000,480000
03/10/2009,0000,14.30000,14.45000,14.00000,14.15000,299000
03/11/2009,0000,14.45000,14.45000,14.00000,14.10000,202000
03/12/2009,0000,14.05000,14.40000,14.05000,14.25000,204000
03/13/2009,0000,14.40000,15.00000,14.40000,14.50000,289000
03/16/2009,0000,14.50000,14.50000,14.05000,14.40000,167000
03/17/2009,0000,14.30000,14.30000,14.10000,14.10000,34000
03/18/2009,0000,14.20000,14.40000,14.20000,14.25000,144000
03/19/2009,0000,14.40000,14.45000,14.10000,14.10000,98000
03/20/2009,0000,14.05000,14.10000,13.75000,14.10000,155000
03/23/2009,0000,14.45000,14.60000,14.15000,14.30000,237000
03/24/2009,0000,14.40000,14.60000,14.30000,14.30000,208000
03/25/2009,0000,14.50000,15.25000,14.40000,15.00000,276000
03/26/2009,0000,15.50000,15.50000,14.90000,15.30000,186000
03/27/2009,0000,15.30000,15.90000,15.25000,15.50000,183000
03/30/2009,0000,15.50000,15.50000,14.45000,14.45000,168000
03/31/2009,0000,14.40000,14.85000,14.30000,14.50000,86000
04/01/2009,0000,15.50000,15.50000,15.45000,15.50000,276000
04/02/2009,0000,16.50000,16.55000,15.60000,16.30000,501000
04/03/2009,0000,16.50000,16.50000,15.90000,16.00000,286000
04/06/2009,0000,15.50000,16.10000,15.50000,16.10000,142000
04/07/2009,0000,15.75000,16.50000,15.70000,16.15000,322000
04/08/2009,0000,16.00000,16.00000,15.65000,15.95000,116000
04/09/2009,0000,16.60000,16.60000,16.15000,16.40000,256000
04/10/2009,0000,16.60000,16.80000,16.30000,16.45000,244000
04/13/2009,0000,16.55000,16.75000,16.45000,16.60000,173000
04/14/2009,0000,16.60000,16.70000,16.50000,16.60000,113000
04/15/2009,0000,16.60000,16.75000,16.45000,16.65000,144000
04/16/2009,0000,16.90000,17.40000,16.65000,16.65000,286000
04/17/2009,0000,16.60000,16.95000,15.55000,15.55000,274000
04/20/2009,0000,15.65000,16.00000,15.40000,16.00000,209000
04/21/2009,0000,16.00000,16.20000,15.80000,16.20000,65000
04/22/2009,0000,16.25000,16.40000,16.15000,16.40000,53000
04/23/2009,0000,16.35000,16.95000,16.20000,16.65000,243000
04/24/2009,0000,16.90000,16.95000,16.50000,16.50000,258000
04/27/2009,0000,16.50000,16.50000,15.50000,15.50000,160000
04/28/2009,0000,14.45000,15.05000,14.45000,14.95000,578000
04/29/2009,0000,14.80000,15.30000,14.80000,15.30000,296000
04/30/2009,0000,15.70000,16.30000,15.70000,16.20000,910000
05/04/2009,0000,15.40000,17.30000,15.40000,17.30000,2350000
05/05/2009,0000,18.40000,18.50000,17.30000,18.20000,2040000
05/06/2009,0000,18.20000,18.70000,17.60000,18.20000,956000
05/07/2009,0000,18.35000,18.35000,17.10000,17.30000,802000
05/08/2009,0000,16.90000,17.45000,16.90000,17.10000,324000
05/11/2009,0000,17.10000,17.15000,16.70000,17.00000,269000
05/12/2009,0000,17.00000,17.00000,16.00000,16.25000,292000
05/13/2009,0000,16.25000,16.50000,16.15000,16.25000,164000
05/14/2009,0000,15.90000,16.05000,15.50000,15.60000,269000
05/15/2009,0000,16.00000,16.10000,15.70000,15.85000,115000
05/18/2009,0000,15.85000,15.85000,15.60000,15.80000,77000
05/19/2009,0000,16.10000,16.10000,15.80000,15.80000,161000
05/20/2009,0000,15.60000,15.80000,15.40000,15.65000,227000
05/21/2009,0000,15.65000,16.15000,15.60000,16.05000,170000
05/22/2009,0000,16.10000,16.35000,16.00000,16.00000,159000
05/25/2009,0000,16.05000,16.40000,15.95000,16.10000,120000
05/26/2009,0000,16.35000,16.35000,15.60000,15.90000,148000
05/27/2009,0000,15.90000,16.30000,15.70000,16.20000,285000
06/01/2009,0000,16.00000,16.05000,15.80000,15.85000,117000
06/02/2009,0000,16.00000,16.05000,15.70000,15.80000,214000
06/03/2009,0000,15.85000,15.85000,15.50000,15.60000,76000
06/04/2009,0000,15.60000,15.75000,15.25000,15.55000,240000
06/05/2009,0000,15.70000,15.70000,15.45000,15.45000,140000
06/08/2009,0000,15.95000,16.10000,15.60000,15.75000,122000
06/09/2009,0000,15.50000,15.50000,14.85000,14.85000,72000
06/10/2009,0000,14.85000,15.10000,14.85000,14.90000,73000
06/11/2009,0000,14.90000,14.90000,14.50000,14.65000,89000
06/12/2009,0000,14.65000,14.95000,14.65000,14.80000,38000
06/15/2009,0000,14.75000,14.75000,13.80000,13.90000,75000
06/16/2009,0000,13.90000,14.25000,13.80000,13.85000,51000
06/17/2009,0000,13.85000,14.50000,13.85000,14.25000,54000
06/18/2009,0000,14.30000,14.30000,14.20000,14.30000,32000
06/19/2009,0000,14.20000,14.50000,14.05000,14.20000,19000
06/22/2009,0000,14.30000,14.60000,14.10000,14.35000,19000
06/23/2009,0000,14.25000,14.65000,14.20000,14.60000,35000
06/24/2009,0000,14.15000,15.00000,14.15000,14.90000,64000
06/25/2009,0000,15.85000,15.85000,15.25000,15.25000,86000
06/26/2009,0000,15.60000,15.65000,15.35000,15.40000,43000
06/29/2009,0000,15.40000,15.40000,15.05000,15.35000,17000
06/30/2009,0000,15.35000,15.35000,15.05000,15.05000,25000
07/01/2009,0000,15.05000,15.20000,14.90000,15.20000,51000
07/02/2009,0000,15.30000,15.50000,15.00000,15.15000,81000
07/03/2009,0000,15.10000,15.10000,14.85000,15.00000,20000
07/06/2009,0000,14.90000,15.50000,14.85000,15.20000,41000
07/07/2009,0000,15.10000,15.40000,15.10000,15.30000,62000
07/08/2009,0000,15.15000,15.20000,15.05000,15.10000,29000
07/09/2009,0000,15.10000,15.70000,15.10000,15.30000,114000
07/10/2009,0000,15.80000,16.00000,15.55000,15.60000,141000
07/13/2009,0000,15.60000,15.90000,15.20000,15.45000,32000
07/14/2009,0000,15.45000,15.85000,15.45000,15.85000,94000
07/15/2009,0000,15.85000,15.95000,15.70000,15.95000,68000
07/16/2009,0000,16.00000,16.30000,15.95000,16.00000,112000
07/17/2009,0000,17.00000,17.10000,17.00000,17.10000,571000
07/20/2009,0000,17.50000,17.80000,17.20000,17.25000,563000
07/21/2009,0000,17.70000,17.70000,16.20000,16.90000,280000
07/22/2009,0000,16.90000,17.30000,16.80000,16.80000,279000
07/23/2009,0000,16.50000,16.90000,16.50000,16.70000,81000
07/24/2009,0000,17.00000,17.05000,16.75000,17.05000,372000
07/27/2009,0000,17.35000,17.45000,17.10000,17.10000,118000
07/28/2009,0000,17.10000,17.35000,17.00000,17.00000,208000
07/29/2009,0000,17.00000,17.20000,16.80000,17.20000,140000
07/30/2009,0000,17.10000,17.40000,17.00000,17.40000,127000
07/31/2009,0000,17.60000,17.60000,17.40000,17.45000,218000
08/03/2009,0000,17.70000,17.85000,17.45000,17.55000,202000
08/04/2009,0000,17.95000,18.00000,17.30000,17.30000,226000
08/05/2009,0000,17.30000,17.30000,16.80000,17.20000,300000
08/06/2009,0000,14.60000,16.00000,14.60000,15.65000,63000
08/10/2009,0000,14.60000,15.85000,14.60000,15.20000,78000
08/11/2009,0000,15.20000,15.70000,15.20000,15.65000,92000
08/12/2009,0000,15.70000,15.75000,15.50000,15.75000,78000
08/13/2009,0000,15.75000,16.20000,15.75000,16.05000,115000
08/14/2009,0000,16.05000,16.20000,16.05000,16.20000,124000
08/17/2009,0000,16.00000,16.30000,16.00000,16.30000,126000
08/18/2009,0000,16.10000,16.30000,15.80000,15.85000,166000
08/19/2009,0000,16.05000,16.30000,15.85000,16.00000,94000
08/20/2009,0000,16.00000,16.00000,15.75000,15.75000,69000
08/21/2009,0000,15.85000,16.85000,15.80000,16.85000,577000
08/24/2009,0000,16.85000,17.05000,16.50000,16.70000,398000
08/25/2009,0000,16.50000,16.60000,16.15000,16.20000,198000
08/26/2009,0000,16.20000,16.45000,16.20000,16.20000,169000
08/27/2009,0000,16.20000,16.20000,15.90000,16.00000,116000
08/28/2009,0000,16.05000,16.45000,16.05000,16.10000,40000
08/31/2009,0000,16.40000,16.45000,15.80000,16.35000,251000
09/01/2009,0000,16.35000,16.45000,16.25000,16.25000,93000
09/02/2009,0000,16.35000,17.15000,16.35000,16.90000,403000
09/03/2009,0000,17.00000,17.25000,16.90000,17.20000,322000
09/04/2009,0000,17.35000,17.40000,16.90000,17.20000,384000
09/07/2009,0000,17.20000,17.20000,16.40000,16.50000,564000
09/08/2009,0000,16.70000,17.10000,16.70000,17.00000,284000
09/09/2009,0000,17.20000,17.50000,17.05000,17.25000,252000
09/10/2009,0000,17.50000,17.50000,17.00000,17.00000,194000
09/11/2009,0000,17.00000,18.15000,16.90000,18.10000,1328000
09/14/2009,0000,18.50000,19.20000,18.50000,18.60000,1187000
09/15/2009,0000,18.70000,18.85000,18.50000,18.50000,806000
09/16/2009,0000,18.60000,19.15000,18.60000,18.70000,706000
09/17/2009,0000,18.70000,19.10000,18.55000,18.70000,406000
09/18/2009,0000,18.70000,19.10000,18.70000,19.10000,415000
09/21/2009,0000,19.70000,19.70000,19.15000,19.40000,432000
09/22/2009,0000,19.50000,19.55000,19.20000,19.25000,366000
09/23/2009,0000,19.40000,19.40000,18.30000,18.30000,270000
09/24/2009,0000,18.35000,18.85000,18.15000,18.50000,125000
09/25/2009,0000,18.35000,18.50000,18.00000,18.15000,382000
09/28/2009,0000,18.15000,19.40000,18.00000,19.40000,1250000
09/29/2009,0000,20.75000,20.75000,20.75000,20.75000,846000
09/30/2009,0000,22.20000,22.20000,22.20000,22.20000,1767000
10/01/2009,0000,23.75000,23.75000,22.50000,22.80000,3414000
10/02/2009,0000,22.50000,23.50000,22.50000,23.00000,1328000
10/05/2009,0000,23.50000,23.50000,22.40000,22.50000,965000
10/06/2009,0000,23.10000,23.10000,22.05000,22.10000,606000
10/07/2009,0000,22.70000,23.35000,22.10000,22.10000,1666000
10/08/2009,0000,22.10000,22.60000,21.05000,21.05000,746000
10/09/2009,0000,21.25000,21.45000,20.20000,20.70000,463000
10/12/2009,0000,20.95000,21.45000,20.70000,21.05000,340000
10/13/2009,0000,20.70000,22.50000,20.70000,22.30000,1087000
10/14/2009,0000,22.20000,23.40000,22.00000,22.80000,1236000
10/15/2009,0000,22.80000,22.95000,22.00000,22.25000,275000
10/16/2009,0000,23.20000,23.60000,22.40000,22.55000,868000
10/19/2009,0000,23.00000,23.30000,22.50000,23.10000,984000
10/20/2009,0000,23.00000,23.30000,22.55000,22.55000,400000
10/21/2009,0000,22.55000,22.80000,22.20000,22.35000,170000
10/22/2009,0000,22.30000,22.70000,22.00000,22.05000,183000
10/23/2009,0000,22.40000,22.50000,21.90000,22.00000,152000
10/26/2009,0000,22.20000,22.40000,21.30000,22.00000,168000
10/27/2009,0000,21.80000,22.10000,21.55000,21.55000,100000
10/28/2009,0000,21.60000,21.75000,20.80000,21.20000,409000
10/29/2009,0000,20.85000,20.90000,19.90000,20.00000,260000
10/30/2009,0000,20.20000,20.30000,20.00000,20.00000,127000
11/02/2009,0000,19.50000,20.15000,19.00000,20.15000,215000
11/03/2009,0000,20.15000,20.70000,20.15000,20.25000,63000
11/04/2009,0000,20.60000,21.65000,19.70000,21.65000,549000
11/05/2009,0000,21.20000,21.80000,21.20000,21.65000,249000
11/06/2009,0000,21.80000,21.80000,21.10000,21.65000,136000
11/09/2009,0000,21.65000,21.65000,21.20000,21.60000,67000
11/10/2009,0000,21.60000,21.60000,21.00000,21.10000,96000
11/11/2009,0000,20.70000,21.15000,20.50000,20.60000,77000
11/12/2009,0000,20.90000,20.90000,20.35000,20.75000,58000
11/13/2009,0000,20.50000,20.55000,20.20000,20.20000,48000
11/16/2009,0000,20.30000,21.10000,20.20000,21.00000,279000
11/17/2009,0000,21.00000,21.40000,20.55000,20.60000,135000
11/18/2009,0000,20.60000,22.00000,20.60000,22.00000,1065000
11/19/2009,0000,21.70000,22.30000,21.55000,21.90000,443000
11/20/2009,0000,21.80000,21.80000,21.20000,21.30000,119000
11/23/2009,0000,20.30000,22.70000,20.30000,22.70000,629000
11/24/2009,0000,22.70000,22.70000,22.00000,22.00000,280000
11/25/2009,0000,22.00000,22.10000,21.40000,22.10000,307000
11/26/2009,0000,22.10000,22.70000,21.65000,22.50000,649000
11/27/2009,0000,22.20000,22.50000,21.60000,22.00000,610000
11/30/2009,0000,22.45000,23.50000,22.00000,22.00000,2300000
12/01/2009,0000,21.70000,22.00000,21.55000,21.70000,646000
12/02/2009,0000,21.80000,22.70000,21.80000,22.40000,936000
12/03/2009,0000,22.40000,22.80000,22.00000,22.10000,380000
12/04/2009,0000,22.10000,22.10000,21.50000,21.50000,325000
12/07/2009,0000,21.60000,22.50000,21.60000,21.90000,323000
12/08/2009,0000,21.95000,22.45000,21.80000,21.80000,281000
12/09/2009,0000,21.65000,22.20000,21.60000,21.75000,211000
12/11/2009,0000,21.85000,22.25000,21.85000,22.00000,253000
12/14/2009,0000,22.15000,23.30000,22.05000,22.65000,1010000
12/15/2009,0000,22.80000,23.30000,22.70000,22.80000,681000
12/16/2009,0000,23.20000,23.20000,22.30000,22.40000,348000
12/17/2009,0000,22.90000,23.60000,22.50000,22.80000,1411000
12/18/2009,0000,22.60000,22.95000,22.10000,22.45000,507000
12/21/2009,0000,22.55000,22.60000,22.35000,22.45000,186000
12/22/2009,0000,22.60000,23.30000,22.55000,22.65000,694000
12/23/2009,0000,23.10000,23.50000,22.85000,23.00000,534000
12/25/2009,0000,22.70000,23.00000,22.70000,23.00000,422000
12/28/2009,0000,23.00000,23.50000,22.80000,22.80000,504000
12/29/2009,0000,22.80000,22.85000,22.65000,22.70000,293885
