DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.50000,33.90000,32.00000,33.90000,1084700
04/03/2007,0000,33.50000,35.70000,33.20000,34.50000,896400
04/04/2007,0000,34.20000,35.50000,34.20000,34.50000,757100
04/09/2007,0000,34.50000,35.20000,33.80000,34.20000,591700
04/10/2007,0000,34.20000,34.20000,32.60000,33.00000,476300
04/11/2007,0000,33.40000,34.00000,33.20000,33.50000,125800
04/12/2007,0000,33.50000,33.50000,32.50000,32.70000,206900
04/13/2007,0000,32.90000,33.60000,32.75000,33.00000,342100
04/16/2007,0000,33.50000,33.80000,33.00000,33.00000,208000
04/17/2007,0000,33.00000,33.90000,31.70000,32.95000,339000
04/18/2007,0000,32.50000,32.75000,32.05000,32.60000,163200
04/19/2007,0000,32.95000,34.85000,32.95000,34.80000,1901100
04/20/2007,0000,34.40000,34.80000,33.90000,34.50000,450300
04/23/2007,0000,35.00000,35.00000,34.05000,34.30000,185100
04/24/2007,0000,34.40000,34.75000,34.15000,34.30000,274500
04/25/2007,0000,34.50000,34.50000,33.40000,34.00000,146600
04/26/2007,0000,33.60000,34.00000,33.20000,33.30000,154900
04/27/2007,0000,33.30000,33.50000,32.00000,32.20000,80000
04/30/2007,0000,32.20000,32.20000,29.95000,29.95000,620800
05/02/2007,0000,29.95000,30.80000,28.20000,30.70000,380600
05/03/2007,0000,30.50000,31.00000,29.40000,29.65000,232900
05/04/2007,0000,30.10000,30.45000,29.65000,30.20000,192400
05/07/2007,0000,30.60000,31.00000,29.50000,30.90000,272400
05/08/2007,0000,31.30000,31.30000,30.50000,31.00000,87300
05/09/2007,0000,31.00000,32.00000,30.80000,31.60000,169500
05/10/2007,0000,31.90000,31.90000,31.00000,31.60000,81100
05/11/2007,0000,31.50000,31.50000,30.80000,31.45000,72800
05/14/2007,0000,31.05000,31.15000,30.60000,30.90000,92500
05/15/2007,0000,31.50000,33.00000,31.50000,31.70000,576100
05/16/2007,0000,31.00000,31.70000,30.70000,30.70000,141400
05/17/2007,0000,31.10000,31.20000,30.50000,30.50000,110200
05/18/2007,0000,30.80000,31.30000,30.50000,31.30000,200700
05/21/2007,0000,31.10000,31.30000,30.60000,31.30000,100800
05/22/2007,0000,31.30000,31.50000,30.70000,31.15000,99800
05/23/2007,0000,31.40000,31.40000,30.70000,31.05000,88400
05/24/2007,0000,30.65000,30.90000,30.45000,30.85000,72800
05/25/2007,0000,31.00000,31.10000,30.20000,30.90000,147600
05/28/2007,0000,30.90000,30.90000,30.30000,30.30000,69600
05/29/2007,0000,30.50000,30.65000,29.70000,29.80000,265200
05/30/2007,0000,29.80000,30.40000,29.80000,30.10000,379600
05/31/2007,0000,31.00000,31.00000,29.90000,29.90000,101900
06/01/2007,0000,30.60000,30.60000,29.90000,30.00000,89400
06/04/2007,0000,30.40000,30.50000,29.75000,30.50000,125800
06/05/2007,0000,30.30000,30.50000,29.90000,30.50000,146600
06/06/2007,0000,30.50000,30.50000,30.00000,30.00000,255800
06/07/2007,0000,29.90000,30.15000,29.80000,30.10000,48800
06/08/2007,0000,29.95000,30.10000,29.85000,30.00000,74800
06/11/2007,0000,30.00000,30.00000,29.30000,29.35000,280800
06/12/2007,0000,29.30000,29.90000,29.15000,29.60000,151800
06/13/2007,0000,29.55000,30.00000,29.30000,30.00000,167400
06/14/2007,0000,29.90000,30.10000,29.40000,29.70000,225600
06/15/2007,0000,29.35000,30.00000,29.35000,29.50000,81100
06/20/2007,0000,29.90000,30.60000,29.60000,29.90000,324400
06/21/2007,0000,29.90000,30.40000,29.40000,29.45000,256800
06/22/2007,0000,29.80000,30.50000,29.80000,29.80000,403500
06/25/2007,0000,30.10000,30.80000,29.90000,30.35000,377500
06/26/2007,0000,30.60000,32.00000,30.60000,31.50000,652000
06/27/2007,0000,31.90000,33.00000,31.70000,32.70000,792400
06/28/2007,0000,33.80000,33.80000,32.70000,32.80000,472100
06/29/2007,0000,33.20000,34.50000,32.80000,33.80000,722800
07/02/2007,0000,34.30000,34.30000,32.20000,32.60000,329600
07/03/2007,0000,32.60000,32.90000,32.00000,32.15000,243300
07/04/2007,0000,32.15000,33.60000,32.15000,33.00000,619800
07/05/2007,0000,33.20000,33.20000,32.50000,32.65000,174700
07/06/2007,0000,32.70000,32.70000,32.35000,32.35000,204800
07/09/2007,0000,32.80000,32.90000,32.25000,32.35000,288000
07/10/2007,0000,32.25000,32.80000,32.00000,32.10000,263100
07/11/2007,0000,32.10000,32.10000,31.40000,31.65000,205900
07/12/2007,0000,31.70000,32.65000,31.70000,32.45000,367100
07/13/2007,0000,32.50000,32.90000,32.50000,32.50000,295300
07/16/2007,0000,32.10000,32.80000,32.10000,32.60000,235000
07/17/2007,0000,32.60000,32.90000,32.05000,32.25000,238100
07/18/2007,0000,32.30000,34.15000,32.30000,33.50000,859000
07/19/2007,0000,34.00000,34.00000,32.40000,32.40000,602100
07/20/2007,0000,32.45000,32.85000,31.80000,32.30000,340000
07/23/2007,0000,32.50000,32.50000,32.05000,32.20000,88400
07/24/2007,0000,32.20000,32.45000,31.85000,32.00000,203800
07/25/2007,0000,31.90000,32.30000,31.80000,31.95000,165300
07/26/2007,0000,31.95000,31.95000,31.00000,31.00000,304700
07/27/2007,0000,30.60000,31.75000,30.10000,31.00000,227700
07/30/2007,0000,31.30000,31.35000,30.50000,30.60000,121600
07/31/2007,0000,30.65000,31.20000,30.60000,30.70000,53000
08/01/2007,0000,30.70000,30.95000,30.20000,30.20000,119600
08/02/2007,0000,30.60000,30.60000,29.20000,29.50000,272400
08/03/2007,0000,29.50000,29.90000,29.15000,29.70000,253700
08/06/2007,0000,29.70000,29.70000,29.10000,29.60000,71700
08/07/2007,0000,29.80000,30.00000,29.45000,29.45000,55100
08/08/2007,0000,29.50000,29.65000,29.00000,29.00000,105000
08/09/2007,0000,29.35000,29.35000,28.80000,29.00000,269300
08/10/2007,0000,28.75000,28.95000,28.70000,28.75000,105000
08/14/2007,0000,27.40000,27.50000,26.60000,27.00000,217000
08/15/2007,0000,27.00000,27.00000,25.20000,25.35000,444000
08/16/2007,0000,25.25000,25.60000,24.50000,24.70000,316000
08/17/2007,0000,25.00000,25.30000,24.20000,24.70000,265000
08/20/2007,0000,25.30000,25.30000,25.00000,25.30000,71000
08/21/2007,0000,25.50000,25.50000,24.30000,24.45000,89000
08/22/2007,0000,24.70000,24.80000,24.45000,24.50000,68000
08/23/2007,0000,24.60000,24.90000,24.50000,24.80000,92000
08/24/2007,0000,24.80000,25.00000,24.30000,24.60000,54000
08/27/2007,0000,25.00000,25.25000,24.75000,24.85000,38000
08/28/2007,0000,25.10000,25.10000,24.70000,25.00000,119000
08/29/2007,0000,24.70000,25.00000,24.50000,24.90000,68000
08/30/2007,0000,25.00000,25.30000,24.90000,24.90000,106000
08/31/2007,0000,25.00000,25.50000,25.00000,25.45000,91000
09/03/2007,0000,26.00000,27.20000,25.80000,27.20000,255000
09/04/2007,0000,27.20000,27.40000,26.25000,26.35000,145000
09/05/2007,0000,26.90000,26.90000,26.30000,26.30000,38000
09/06/2007,0000,26.50000,26.60000,26.00000,26.60000,52000
09/07/2007,0000,26.50000,27.20000,26.50000,26.80000,92000
09/10/2007,0000,26.50000,27.20000,26.15000,27.20000,42000
09/11/2007,0000,27.00000,27.50000,27.00000,27.30000,107000
09/12/2007,0000,27.15000,27.40000,26.80000,27.00000,76000
09/13/2007,0000,27.30000,27.30000,26.80000,27.10000,56000
09/14/2007,0000,27.00000,27.10000,26.55000,27.00000,22000
09/17/2007,0000,26.90000,27.10000,26.65000,27.00000,36000
09/19/2007,0000,27.00000,27.00000,26.55000,26.80000,58000
09/20/2007,0000,26.70000,26.75000,26.50000,26.75000,47000
09/21/2007,0000,26.75000,26.80000,26.60000,26.80000,47000
09/26/2007,0000,27.00000,27.35000,26.80000,27.00000,104000
09/27/2007,0000,26.60000,27.90000,26.60000,27.30000,355000
09/28/2007,0000,27.50000,27.90000,27.30000,27.80000,250000
10/01/2007,0000,28.20000,28.40000,27.80000,28.10000,99000
10/02/2007,0000,28.20000,28.45000,27.75000,27.85000,70000
10/03/2007,0000,27.85000,28.75000,27.85000,28.30000,147000
10/04/2007,0000,28.10000,28.40000,27.75000,28.00000,55000
10/05/2007,0000,28.00000,28.15000,27.70000,28.10000,39000
10/08/2007,0000,28.45000,28.45000,27.75000,27.95000,73000
10/09/2007,0000,28.30000,28.30000,27.75000,27.90000,70000
10/11/2007,0000,27.90000,28.10000,27.90000,27.90000,58000
10/12/2007,0000,28.30000,28.30000,25.95000,27.35000,95000
10/15/2007,0000,27.35000,27.35000,26.80000,26.80000,50000
10/16/2007,0000,26.80000,27.10000,26.80000,26.80000,63000
10/17/2007,0000,26.80000,26.90000,26.50000,26.60000,51000
10/18/2007,0000,26.60000,26.80000,26.55000,26.60000,41000
10/19/2007,0000,26.75000,27.10000,26.65000,27.05000,17000
10/22/2007,0000,26.60000,26.90000,26.20000,26.45000,24000
10/23/2007,0000,26.90000,28.30000,26.90000,27.30000,51000
10/24/2007,0000,27.50000,27.80000,27.20000,27.20000,23000
10/25/2007,0000,27.45000,27.45000,26.80000,27.00000,36000
10/26/2007,0000,27.45000,27.45000,27.00000,27.05000,39000
10/29/2007,0000,27.10000,27.20000,26.90000,27.15000,40000
10/30/2007,0000,27.45000,27.45000,26.25000,27.00000,51000
10/31/2007,0000,27.00000,27.00000,26.70000,26.90000,30000
11/01/2007,0000,27.00000,27.00000,26.30000,26.60000,76000
11/02/2007,0000,26.40000,26.65000,26.00000,26.10000,44000
11/05/2007,0000,26.20000,26.45000,26.05000,26.30000,21000
11/06/2007,0000,26.50000,26.70000,26.30000,26.70000,44000
11/07/2007,0000,26.50000,26.70000,26.30000,26.50000,70000
11/08/2007,0000,26.30000,26.30000,25.50000,26.10000,81000
11/09/2007,0000,25.20000,25.95000,25.20000,25.95000,7000
11/12/2007,0000,25.75000,25.75000,25.20000,25.60000,58000
11/13/2007,0000,25.95000,26.00000,25.30000,25.75000,28000
11/14/2007,0000,26.20000,26.20000,25.40000,25.80000,36000
11/15/2007,0000,25.95000,25.95000,25.60000,25.95000,4000
11/16/2007,0000,25.65000,25.95000,25.35000,25.95000,44000
11/19/2007,0000,25.30000,25.90000,25.30000,25.35000,35000
11/20/2007,0000,25.00000,25.50000,25.00000,25.35000,17000
11/21/2007,0000,25.55000,25.55000,25.10000,25.50000,15000
11/22/2007,0000,25.65000,26.30000,25.30000,25.95000,7000
11/23/2007,0000,26.00000,26.00000,25.35000,25.80000,12000
11/26/2007,0000,25.90000,25.90000,25.20000,25.50000,23000
11/27/2007,0000,25.10000,25.20000,24.70000,24.90000,49000
11/28/2007,0000,25.60000,25.60000,25.00000,25.00000,7000
11/29/2007,0000,26.00000,26.00000,25.00000,25.00000,15000
11/30/2007,0000,25.45000,25.45000,25.30000,25.40000,4000
12/03/2007,0000,25.25000,25.80000,25.25000,25.50000,5000
12/04/2007,0000,25.50000,25.50000,25.40000,25.50000,10000
12/05/2007,0000,25.90000,25.90000,25.40000,25.80000,7000
12/06/2007,0000,26.00000,26.15000,25.65000,25.90000,54000
12/07/2007,0000,25.90000,26.10000,25.80000,25.90000,71000
12/10/2007,0000,25.90000,26.10000,25.90000,26.00000,15000
12/11/2007,0000,26.00000,26.20000,25.90000,26.15000,26000
12/12/2007,0000,26.00000,26.00000,25.65000,25.95000,7000
12/13/2007,0000,25.70000,25.70000,25.10000,25.50000,37000
12/14/2007,0000,25.20000,25.80000,24.90000,25.70000,90000
12/17/2007,0000,25.00000,25.50000,25.00000,25.05000,17000
12/18/2007,0000,24.80000,24.80000,23.30000,23.70000,54000
12/19/2007,0000,23.30000,24.30000,23.30000,24.20000,22000
12/20/2007,0000,23.70000,24.30000,23.70000,24.30000,10000
12/21/2007,0000,23.80000,23.80000,22.60000,22.60000,385000
12/24/2007,0000,22.80000,22.80000,21.15000,22.40000,69000
12/25/2007,0000,22.40000,22.45000,22.40000,22.40000,38000
12/26/2007,0000,22.05000,22.90000,22.05000,22.45000,21000
12/27/2007,0000,23.00000,23.25000,22.80000,23.25000,15000
12/28/2007,0000,23.45000,24.60000,23.05000,24.00000,43000
12/31/2007,0000,24.20000,24.50000,24.05000,24.20000,23000
01/02/2008,0000,24.20000,25.20000,24.10000,24.60000,63000
01/03/2008,0000,24.60000,24.95000,24.15000,24.95000,9000
01/04/2008,0000,25.05000,25.30000,24.50000,25.00000,36000
01/07/2008,0000,24.20000,24.50000,23.70000,23.70000,48000
01/08/2008,0000,23.70000,24.85000,23.70000,24.50000,17000
01/09/2008,0000,25.10000,26.20000,24.90000,25.40000,126000
01/10/2008,0000,25.50000,25.50000,24.70000,25.20000,38000
01/11/2008,0000,25.20000,25.45000,24.80000,25.45000,42000
01/14/2008,0000,26.90000,26.90000,25.55000,25.80000,169000
01/15/2008,0000,26.40000,26.40000,25.80000,26.00000,122000
01/16/2008,0000,25.80000,26.00000,24.95000,25.65000,69000
01/17/2008,0000,25.65000,25.75000,25.30000,25.75000,53000
01/18/2008,0000,25.70000,26.90000,25.40000,26.60000,250000
01/21/2008,0000,26.60000,27.50000,26.30000,26.60000,227000
01/22/2008,0000,26.00000,26.25000,24.75000,24.80000,144000
01/23/2008,0000,25.40000,25.50000,24.00000,24.80000,121000
01/24/2008,0000,24.90000,24.90000,24.45000,24.90000,59000
01/25/2008,0000,24.90000,25.20000,24.25000,25.20000,57000
01/28/2008,0000,25.10000,25.90000,25.00000,25.00000,39000
01/29/2008,0000,25.50000,25.50000,24.50000,24.60000,28000
01/30/2008,0000,25.20000,25.20000,25.00000,25.15000,17000
01/31/2008,0000,25.00000,25.50000,24.60000,25.25000,45000
02/01/2008,0000,25.30000,25.90000,25.00000,25.80000,84000
02/12/2008,0000,26.65000,26.70000,26.00000,26.70000,44000
02/13/2008,0000,25.30000,27.00000,25.30000,26.45000,19000
02/14/2008,0000,26.45000,26.85000,25.60000,26.60000,83000
02/15/2008,0000,26.00000,26.45000,26.00000,26.45000,12000
02/18/2008,0000,25.75000,26.40000,25.75000,26.20000,65000
02/19/2008,0000,26.45000,26.75000,26.20000,26.50000,83000
02/20/2008,0000,26.50000,26.50000,25.70000,26.25000,57000
02/21/2008,0000,26.30000,26.30000,25.80000,26.30000,52000
02/22/2008,0000,26.00000,26.25000,25.80000,26.25000,32000
02/25/2008,0000,26.50000,26.80000,25.80000,26.40000,129000
02/26/2008,0000,26.70000,27.40000,26.50000,27.00000,239000
02/27/2008,0000,27.10000,27.70000,26.80000,27.40000,142000
02/29/2008,0000,26.60000,27.65000,26.60000,27.65000,76000
03/03/2008,0000,27.00000,29.20000,27.00000,29.00000,313000
03/04/2008,0000,29.50000,29.50000,28.80000,29.20000,125000
03/05/2008,0000,29.00000,30.30000,29.00000,29.50000,315000
03/06/2008,0000,29.60000,29.95000,28.10000,28.60000,184000
03/07/2008,0000,28.10000,28.90000,27.70000,27.70000,133000
03/10/2008,0000,28.65000,28.65000,26.60000,26.80000,123000
03/11/2008,0000,26.00000,27.25000,26.00000,27.05000,58000
03/12/2008,0000,27.20000,27.70000,26.90000,27.00000,102000
03/13/2008,0000,26.20000,27.25000,26.20000,26.90000,49000
03/14/2008,0000,27.20000,28.45000,26.75000,27.00000,34000
03/18/2008,0000,27.90000,28.00000,27.40000,27.50000,64000
03/19/2008,0000,27.75000,28.40000,27.75000,27.80000,87000
03/20/2008,0000,28.00000,28.20000,27.80000,28.20000,79000
03/21/2008,0000,28.50000,28.75000,28.00000,28.40000,156000
03/25/2008,0000,29.80000,29.80000,28.30000,28.35000,120000
03/26/2008,0000,28.85000,29.50000,28.85000,29.00000,121000
03/27/2008,0000,29.20000,29.20000,28.60000,28.70000,52000
03/28/2008,0000,28.70000,29.00000,28.50000,28.75000,72000
03/31/2008,0000,29.00000,29.60000,28.70000,29.40000,181000
04/01/2008,0000,29.30000,29.30000,28.50000,28.50000,105000
04/02/2008,0000,29.00000,29.00000,28.50000,28.75000,40000
04/03/2008,0000,28.80000,29.00000,28.30000,28.50000,30000
04/07/2008,0000,28.60000,29.70000,28.60000,29.55000,177000
04/08/2008,0000,29.90000,30.20000,29.50000,29.60000,213000
04/09/2008,0000,29.80000,30.30000,29.30000,29.90000,254000
04/10/2008,0000,30.00000,31.20000,30.00000,30.70000,402000
04/11/2008,0000,30.85000,30.95000,30.20000,30.20000,224000
04/14/2008,0000,30.50000,32.00000,30.50000,31.20000,389000
04/15/2008,0000,31.40000,31.45000,30.50000,30.60000,270000
04/16/2008,0000,30.65000,31.00000,30.40000,30.80000,181000
04/17/2008,0000,31.10000,31.10000,30.00000,30.00000,130000
04/18/2008,0000,30.05000,30.45000,29.70000,29.90000,156000
04/21/2008,0000,30.05000,30.30000,29.70000,29.70000,101000
04/22/2008,0000,30.20000,30.20000,29.55000,29.55000,50000
04/23/2008,0000,29.30000,29.80000,29.20000,29.55000,118000
04/24/2008,0000,29.60000,29.80000,29.25000,29.35000,111000
04/25/2008,0000,29.35000,29.60000,29.20000,29.20000,44000
04/28/2008,0000,29.30000,29.30000,28.60000,29.20000,50000
04/29/2008,0000,29.00000,29.00000,28.40000,28.60000,147000
04/30/2008,0000,28.20000,29.20000,28.20000,29.00000,38000
05/02/2008,0000,29.95000,29.95000,29.20000,29.90000,158000
05/05/2008,0000,30.00000,30.25000,29.40000,29.85000,81000
05/06/2008,0000,29.65000,29.65000,29.20000,29.50000,121000
05/07/2008,0000,29.10000,29.75000,29.10000,29.65000,113000
05/08/2008,0000,29.60000,29.60000,29.40000,29.40000,56000
05/09/2008,0000,29.50000,30.10000,29.20000,29.80000,114000
05/12/2008,0000,30.00000,30.15000,29.50000,30.05000,119000
05/13/2008,0000,30.15000,30.15000,29.50000,30.00000,76000
05/14/2008,0000,30.00000,30.10000,29.85000,30.00000,55000
05/15/2008,0000,30.05000,30.40000,29.80000,30.30000,120000
05/16/2008,0000,30.50000,31.35000,30.35000,31.00000,331000
05/19/2008,0000,31.40000,32.40000,31.05000,31.50000,611000
05/20/2008,0000,32.00000,32.00000,30.60000,30.60000,335000
05/21/2008,0000,30.60000,31.20000,30.25000,30.70000,94000
05/22/2008,0000,30.80000,31.40000,30.60000,31.40000,264000
05/23/2008,0000,31.40000,33.55000,31.40000,32.40000,1131000
05/26/2008,0000,32.60000,33.30000,31.50000,31.60000,655000
05/27/2008,0000,32.50000,33.00000,31.10000,33.00000,443000
05/28/2008,0000,34.20000,34.20000,31.40000,31.40000,410000
05/29/2008,0000,31.80000,32.30000,30.80000,31.50000,425000
05/30/2008,0000,31.80000,31.90000,30.50000,31.10000,173000
06/02/2008,0000,31.10000,31.75000,31.10000,31.50000,155000
06/03/2008,0000,31.55000,31.70000,31.35000,31.70000,168000
06/04/2008,0000,31.70000,32.90000,31.70000,32.50000,311000
06/05/2008,0000,32.00000,32.70000,31.90000,32.35000,253000
06/06/2008,0000,33.00000,34.55000,32.30000,33.80000,983000
06/10/2008,0000,37.15000,38.00000,34.20000,34.65000,2169000
06/11/2008,0000,34.95000,35.00000,32.30000,32.30000,917000
06/12/2008,0000,30.90000,31.20000,30.05000,30.05000,553000
06/13/2008,0000,30.00000,30.80000,29.10000,30.05000,586000
06/16/2008,0000,31.20000,32.15000,30.50000,32.15000,913000
06/17/2008,0000,32.00000,34.40000,31.65000,34.40000,1132000
06/18/2008,0000,36.00000,36.70000,35.00000,35.45000,1823000
06/19/2008,0000,34.10000,37.00000,34.10000,35.90000,1312000
06/20/2008,0000,36.50000,36.50000,33.80000,33.80000,953000
06/23/2008,0000,33.10000,36.15000,33.00000,36.15000,1412000
06/24/2008,0000,36.15000,36.15000,34.50000,34.70000,1048000
06/25/2008,0000,34.40000,34.70000,32.45000,34.20000,795000
06/26/2008,0000,34.20000,35.90000,33.50000,35.15000,1083000
06/27/2008,0000,32.70000,34.00000,32.70000,32.85000,734000
06/30/2008,0000,32.90000,33.95000,30.60000,31.10000,924000
07/01/2008,0000,30.50000,31.00000,29.10000,29.30000,649000
07/02/2008,0000,29.90000,31.35000,29.15000,31.35000,671000
07/03/2008,0000,30.90000,33.50000,30.20000,33.50000,1264000
07/04/2008,0000,34.00000,34.50000,31.30000,31.30000,1021000
07/07/2008,0000,31.00000,31.80000,30.00000,31.05000,382000
07/08/2008,0000,30.60000,32.10000,30.50000,30.75000,525000
07/09/2008,0000,31.10000,31.60000,30.25000,30.25000,448000
07/10/2008,0000,30.10000,30.90000,29.20000,29.35000,397000
07/11/2008,0000,29.35000,29.70000,29.00000,29.40000,579000
07/14/2008,0000,29.35000,30.35000,29.10000,29.30000,502000
07/15/2008,0000,29.20000,29.50000,27.30000,29.30000,853000
07/16/2008,0000,29.30000,29.30000,27.30000,28.50000,782000
07/17/2008,0000,28.90000,29.00000,28.00000,28.55000,244000
07/18/2008,0000,29.00000,29.00000,27.00000,27.50000,228000
07/21/2008,0000,27.10000,28.40000,26.55000,28.10000,284000
07/22/2008,0000,28.00000,28.00000,27.20000,27.80000,118000
07/23/2008,0000,27.00000,29.30000,27.00000,29.20000,768000
07/24/2008,0000,29.10000,29.50000,28.30000,28.80000,242000
07/25/2008,0000,28.20000,28.80000,28.00000,28.50000,151000
07/29/2008,0000,28.50000,28.50000,27.90000,27.90000,97000
07/30/2008,0000,28.00000,28.40000,27.80000,27.90000,92000
07/31/2008,0000,27.90000,28.40000,27.40000,27.50000,138000
08/01/2008,0000,27.05000,27.40000,27.00000,27.00000,232000
08/04/2008,0000,26.80000,27.20000,26.05000,26.05000,260000
08/05/2008,0000,22.65000,22.65000,21.10000,21.10000,489000
08/06/2008,0000,21.10000,21.45000,20.10000,20.60000,209000
08/07/2008,0000,20.60000,20.60000,20.30000,20.60000,137000
08/08/2008,0000,20.50000,20.85000,20.30000,20.70000,129000
08/11/2008,0000,20.80000,22.10000,20.60000,22.10000,225000
08/12/2008,0000,22.40000,22.65000,22.00000,22.20000,266000
08/13/2008,0000,22.50000,23.50000,22.00000,23.00000,200000
08/14/2008,0000,23.40000,24.60000,23.30000,24.60000,242000
08/15/2008,0000,25.10000,25.30000,23.50000,23.50000,307000
08/18/2008,0000,23.50000,23.50000,22.40000,22.40000,114000
08/19/2008,0000,22.00000,23.10000,22.00000,22.85000,130000
08/20/2008,0000,22.80000,24.30000,22.60000,23.75000,386000
08/21/2008,0000,23.90000,24.10000,22.95000,22.95000,230000
08/22/2008,0000,23.45000,23.45000,22.40000,22.40000,168000
08/25/2008,0000,22.70000,23.50000,22.70000,22.85000,272000
08/26/2008,0000,23.00000,23.10000,22.40000,22.85000,113000
08/27/2008,0000,22.85000,22.90000,22.70000,22.75000,56000
08/28/2008,0000,22.75000,23.10000,22.75000,22.75000,70000
08/29/2008,0000,23.10000,23.10000,22.70000,22.70000,103000
09/01/2008,0000,22.60000,22.60000,21.60000,21.60000,102000
09/02/2008,0000,21.60000,21.60000,20.10000,20.50000,194000
09/03/2008,0000,20.50000,20.50000,19.25000,19.25000,143000
09/04/2008,0000,18.20000,18.70000,18.00000,18.00000,926000
09/05/2008,0000,17.00000,17.60000,16.75000,17.40000,231000
09/08/2008,0000,18.00000,18.60000,18.00000,18.60000,52000
09/09/2008,0000,19.40000,19.40000,17.60000,18.00000,163000
09/10/2008,0000,17.90000,19.25000,17.90000,19.25000,156000
09/11/2008,0000,19.30000,19.30000,18.15000,18.15000,93000
09/12/2008,0000,18.20000,18.80000,17.65000,18.50000,86000
09/15/2008,0000,18.10000,18.10000,17.55000,17.55000,82000
09/16/2008,0000,16.50000,17.55000,16.35000,17.55000,310000
09/17/2008,0000,17.20000,17.80000,17.00000,17.30000,80000
09/18/2008,0000,16.50000,17.10000,16.20000,16.90000,117000
09/19/2008,0000,17.40000,18.05000,17.25000,17.95000,141000
09/22/2008,0000,18.30000,18.85000,18.10000,18.65000,56000
09/23/2008,0000,18.85000,19.30000,18.65000,19.20000,144000
09/24/2008,0000,19.15000,19.80000,19.00000,19.20000,175000
09/25/2008,0000,20.00000,20.00000,19.30000,19.75000,159000
09/26/2008,0000,19.50000,19.55000,18.60000,18.65000,84000
09/30/2008,0000,17.35000,17.90000,17.35000,17.90000,107000
10/01/2008,0000,18.40000,18.60000,18.00000,18.00000,57000
10/02/2008,0000,18.00000,18.60000,17.80000,18.15000,82000
10/03/2008,0000,18.40000,18.40000,17.40000,18.20000,28000
10/06/2008,0000,18.20000,18.30000,18.05000,18.05000,60000
10/07/2008,0000,17.90000,18.25000,17.90000,18.25000,22000
10/08/2008,0000,18.00000,18.00000,17.55000,18.00000,122000
10/09/2008,0000,18.00000,18.40000,17.65000,17.65000,25000
10/13/2008,0000,17.10000,17.10000,17.05000,17.05000,55000
10/14/2008,0000,17.10000,18.20000,17.10000,18.20000,123000
10/15/2008,0000,17.80000,17.95000,17.60000,17.60000,25000
10/16/2008,0000,17.00000,17.40000,17.00000,17.35000,58000
10/17/2008,0000,17.60000,17.70000,16.85000,17.25000,44000
10/20/2008,0000,16.90000,16.90000,16.65000,16.70000,43000
10/21/2008,0000,17.00000,17.60000,16.80000,17.60000,79000
10/22/2008,0000,17.40000,17.40000,17.00000,17.05000,37000
10/23/2008,0000,16.55000,16.70000,16.50000,16.70000,197000
10/24/2008,0000,16.70000,16.70000,16.20000,16.40000,27000
10/27/2008,0000,15.30000,16.70000,15.30000,15.50000,246000
10/28/2008,0000,14.50000,15.70000,14.45000,15.60000,133000
10/29/2008,0000,16.65000,16.65000,15.90000,16.50000,170000
10/30/2008,0000,15.60000,17.60000,15.60000,17.60000,92000
10/31/2008,0000,17.60000,18.50000,17.30000,18.50000,136000
11/03/2008,0000,18.40000,18.40000,17.70000,18.00000,99000
11/04/2008,0000,18.40000,18.40000,17.25000,17.80000,58000
11/05/2008,0000,18.40000,18.40000,17.60000,17.80000,76000
11/06/2008,0000,17.00000,17.50000,16.70000,16.90000,45000
11/07/2008,0000,16.70000,17.50000,16.70000,17.35000,44000
11/10/2008,0000,17.35000,17.60000,16.90000,17.35000,23000
11/11/2008,0000,16.80000,17.20000,16.65000,16.90000,40000
11/12/2008,0000,16.90000,16.90000,16.65000,16.85000,23000
11/13/2008,0000,16.50000,16.60000,16.15000,16.50000,22000
11/14/2008,0000,16.80000,16.80000,16.20000,16.20000,34000
11/17/2008,0000,15.60000,16.30000,15.60000,16.05000,41000
11/18/2008,0000,15.95000,16.25000,15.65000,16.05000,34000
11/19/2008,0000,15.60000,16.25000,15.60000,16.25000,39000
11/20/2008,0000,16.10000,16.30000,15.70000,16.20000,32000
11/21/2008,0000,16.20000,16.60000,15.70000,16.50000,43000
11/24/2008,0000,16.50000,17.65000,16.50000,17.65000,102000
11/25/2008,0000,17.70000,18.40000,17.70000,18.10000,106000
11/26/2008,0000,17.30000,18.60000,17.30000,18.50000,59000
11/27/2008,0000,18.50000,19.75000,18.10000,19.00000,71000
11/28/2008,0000,18.80000,19.10000,18.50000,18.55000,42000
12/01/2008,0000,18.60000,18.95000,18.60000,18.80000,59000
12/02/2008,0000,18.05000,18.40000,17.55000,18.05000,70000
12/03/2008,0000,18.40000,18.95000,18.30000,18.30000,57000
12/04/2008,0000,18.50000,18.50000,18.10000,18.20000,17000
12/05/2008,0000,18.30000,18.30000,17.70000,18.20000,37000
12/08/2008,0000,18.50000,19.45000,18.50000,19.45000,138000
12/09/2008,0000,19.70000,20.50000,19.40000,19.40000,268000
12/10/2008,0000,19.50000,19.75000,19.00000,19.45000,96000
12/11/2008,0000,19.70000,19.85000,19.20000,19.40000,43000
12/12/2008,0000,19.40000,19.80000,18.20000,18.20000,126000
12/15/2008,0000,19.45000,19.45000,19.00000,19.10000,96000
12/16/2008,0000,19.20000,19.55000,18.95000,19.00000,25000
12/17/2008,0000,19.00000,19.25000,18.85000,18.90000,51000
12/18/2008,0000,18.75000,19.00000,18.75000,19.00000,17000
12/19/2008,0000,19.00000,19.00000,18.65000,18.70000,20000
12/22/2008,0000,19.20000,19.20000,18.60000,18.60000,23000
12/23/2008,0000,19.00000,19.00000,18.20000,18.60000,24000
12/24/2008,0000,18.80000,18.80000,18.40000,18.40000,23000
12/25/2008,0000,18.75000,18.75000,18.40000,18.65000,22000
12/26/2008,0000,18.40000,18.80000,18.40000,18.55000,21000
12/29/2008,0000,18.95000,19.80000,18.90000,19.30000,131000
12/30/2008,0000,19.50000,19.90000,19.05000,19.30000,27000
12/31/2008,0000,19.45000,19.50000,19.10000,19.40000,33000
01/05/2009,0000,19.60000,19.95000,19.20000,19.20000,31000
01/06/2009,0000,19.50000,19.50000,19.20000,19.20000,388000
01/07/2009,0000,19.40000,19.60000,19.20000,19.30000,265000
01/08/2009,0000,19.00000,19.45000,19.00000,19.30000,314000
01/09/2009,0000,19.30000,19.75000,19.20000,19.35000,253000
01/12/2009,0000,19.50000,20.30000,19.50000,19.80000,138000
01/13/2009,0000,19.90000,20.20000,19.80000,20.15000,64000
01/14/2009,0000,20.20000,20.25000,19.90000,19.90000,131000
01/15/2009,0000,20.00000,20.00000,19.00000,19.40000,51000
01/16/2009,0000,19.05000,19.60000,19.00000,19.10000,57000
01/19/2009,0000,19.45000,19.50000,19.05000,19.40000,41000
01/20/2009,0000,19.50000,19.50000,19.00000,19.30000,45000
01/21/2009,0000,19.40000,19.50000,18.70000,19.30000,62000
02/02/2009,0000,19.45000,19.45000,18.80000,19.00000,15000
02/03/2009,0000,18.90000,20.00000,18.90000,19.50000,374000
02/04/2009,0000,19.60000,19.80000,19.20000,19.20000,452000
02/05/2009,0000,19.40000,19.55000,19.20000,19.40000,644000
02/06/2009,0000,19.50000,20.35000,19.50000,20.00000,403000
02/09/2009,0000,20.20000,20.20000,19.60000,19.70000,345000
02/10/2009,0000,19.70000,20.00000,19.70000,20.00000,19000
02/11/2009,0000,19.70000,19.90000,19.40000,19.70000,45000
02/12/2009,0000,19.60000,19.60000,19.10000,19.30000,44000
02/13/2009,0000,19.15000,19.50000,19.10000,19.50000,12000
02/16/2009,0000,19.50000,19.50000,19.05000,19.05000,21000
02/17/2009,0000,19.00000,19.15000,18.50000,18.55000,46000
02/18/2009,0000,18.50000,19.80000,18.50000,19.10000,75000
02/19/2009,0000,19.30000,19.50000,19.00000,19.05000,20000
02/20/2009,0000,19.50000,19.50000,18.85000,18.85000,10000
02/23/2009,0000,18.85000,19.60000,18.85000,19.10000,14000
02/24/2009,0000,19.10000,19.60000,19.10000,19.50000,26000
02/25/2009,0000,19.80000,19.85000,19.30000,19.40000,65000
02/26/2009,0000,19.40000,19.90000,19.40000,19.90000,48000
02/27/2009,0000,20.10000,20.15000,19.75000,20.00000,63000
03/02/2009,0000,20.00000,20.00000,19.40000,19.40000,58000
03/03/2009,0000,19.70000,19.90000,19.00000,19.90000,45000
03/04/2009,0000,20.00000,20.00000,19.55000,19.95000,61000
03/05/2009,0000,20.00000,21.15000,20.00000,21.00000,102000
03/06/2009,0000,21.00000,21.00000,20.50000,20.55000,75000
03/09/2009,0000,20.60000,21.00000,20.40000,20.55000,71000
03/10/2009,0000,20.60000,20.90000,20.20000,20.80000,50000
03/11/2009,0000,20.90000,20.95000,20.80000,20.80000,60000
03/12/2009,0000,20.85000,21.90000,20.85000,21.75000,133000
03/13/2009,0000,21.75000,22.60000,21.45000,22.55000,117000
03/16/2009,0000,22.95000,24.10000,22.80000,24.10000,497000
03/17/2009,0000,24.50000,24.95000,23.70000,23.75000,246000
03/18/2009,0000,23.85000,24.25000,23.20000,23.85000,169000
03/19/2009,0000,23.90000,24.25000,23.40000,23.40000,156000
03/20/2009,0000,23.50000,24.20000,23.40000,23.75000,105000
03/23/2009,0000,24.20000,24.30000,23.80000,24.00000,117000
03/24/2009,0000,24.05000,24.40000,23.70000,23.80000,140000
03/25/2009,0000,24.00000,24.20000,23.30000,23.55000,116000
03/26/2009,0000,23.80000,23.95000,23.45000,23.45000,84000
03/27/2009,0000,23.45000,23.80000,23.05000,23.40000,73000
03/30/2009,0000,23.20000,23.90000,23.15000,23.25000,167000
03/31/2009,0000,23.55000,24.85000,23.55000,24.10000,582000
04/01/2009,0000,24.00000,24.75000,23.50000,24.65000,420000
04/02/2009,0000,24.65000,25.20000,24.65000,25.20000,316000
04/03/2009,0000,25.00000,25.20000,24.50000,24.60000,208000
04/06/2009,0000,25.00000,25.70000,24.70000,25.10000,256000
04/07/2009,0000,24.80000,25.20000,24.50000,25.10000,128000
04/08/2009,0000,24.65000,26.00000,24.65000,25.50000,499000
04/09/2009,0000,25.60000,26.80000,25.60000,26.75000,554000
04/10/2009,0000,27.00000,27.60000,26.55000,27.20000,514000
04/13/2009,0000,27.30000,27.30000,26.60000,26.85000,215000
04/14/2009,0000,26.70000,26.95000,26.50000,26.80000,120000
04/15/2009,0000,26.00000,27.25000,26.00000,26.75000,281000
04/16/2009,0000,27.20000,27.40000,26.60000,26.80000,154000
04/17/2009,0000,26.90000,27.20000,25.00000,26.85000,455000
04/20/2009,0000,26.85000,26.85000,25.70000,26.80000,51000
04/21/2009,0000,27.00000,27.70000,26.90000,27.20000,256000
04/22/2009,0000,27.20000,27.35000,27.00000,27.00000,178000
04/23/2009,0000,27.80000,28.85000,27.80000,28.85000,877000
04/24/2009,0000,30.85000,30.85000,30.70000,30.85000,1019000
04/27/2009,0000,31.85000,32.20000,28.70000,28.70000,1225000
04/28/2009,0000,28.50000,28.50000,26.70000,27.70000,687000
04/29/2009,0000,27.65000,27.90000,26.70000,27.50000,342000
04/30/2009,0000,28.40000,29.40000,28.30000,29.40000,565000
05/04/2009,0000,29.50000,29.90000,28.60000,29.40000,411000
05/05/2009,0000,29.40000,29.50000,28.10000,29.40000,285000
05/06/2009,0000,29.40000,30.20000,29.20000,30.00000,411000
05/07/2009,0000,30.00000,30.60000,29.40000,30.00000,285000
05/08/2009,0000,29.55000,29.90000,29.25000,29.85000,131000
05/11/2009,0000,30.00000,30.00000,29.40000,29.80000,220000
05/12/2009,0000,29.50000,29.50000,28.00000,28.00000,368000
05/13/2009,0000,28.00000,28.85000,28.00000,28.85000,115000
05/14/2009,0000,29.00000,29.50000,28.50000,29.35000,218000
