DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.70000,14.50000,13.70000,14.30000,882000
04/03/2007,0000,14.45000,14.45000,14.20000,14.30000,106000
04/04/2007,0000,14.30000,14.40000,14.10000,14.10000,160600
04/09/2007,0000,14.20000,14.70000,14.20000,14.60000,416800
04/10/2007,0000,14.70000,14.70000,14.50000,14.60000,155400
04/11/2007,0000,14.80000,14.80000,14.40000,14.50000,97600
04/12/2007,0000,14.50000,14.50000,14.40000,14.40000,163800
04/13/2007,0000,14.40000,14.70000,14.40000,14.50000,171100
04/16/2007,0000,14.90000,15.00000,14.70000,14.95000,459900
04/17/2007,0000,15.10000,15.20000,14.85000,14.85000,484000
04/18/2007,0000,14.85000,15.85000,14.80000,15.85000,2244900
04/19/2007,0000,16.10000,16.35000,15.60000,15.85000,1592800
04/20/2007,0000,15.80000,15.85000,14.75000,15.30000,880900
04/23/2007,0000,15.30000,15.40000,15.00000,15.00000,318100
04/24/2007,0000,15.00000,15.25000,14.90000,15.20000,318100
04/25/2007,0000,15.20000,15.20000,14.90000,15.05000,143800
04/26/2007,0000,15.05000,15.10000,14.80000,14.85000,192100
04/27/2007,0000,14.85000,15.05000,14.30000,14.50000,392700
04/30/2007,0000,14.35000,14.35000,13.80000,14.00000,328600
05/02/2007,0000,14.00000,14.60000,14.00000,14.10000,165900
05/03/2007,0000,14.20000,14.50000,13.80000,14.00000,237300
05/04/2007,0000,14.50000,14.50000,13.90000,14.25000,218400
05/07/2007,0000,15.20000,15.20000,14.90000,15.20000,949200
05/08/2007,0000,15.20000,15.50000,15.00000,15.00000,831600
05/09/2007,0000,14.95000,15.10000,14.50000,14.55000,313900
05/10/2007,0000,14.65000,14.85000,14.60000,14.80000,111300
05/11/2007,0000,14.80000,14.80000,14.55000,14.65000,128100
05/14/2007,0000,14.65000,14.70000,14.50000,14.50000,151200
05/15/2007,0000,14.70000,15.00000,14.65000,14.70000,320200
05/16/2007,0000,14.85000,14.90000,14.70000,14.75000,136500
05/17/2007,0000,14.80000,14.90000,14.75000,14.75000,140700
05/18/2007,0000,14.75000,15.00000,14.75000,14.80000,115500
05/21/2007,0000,15.00000,15.30000,15.00000,15.20000,513400
05/22/2007,0000,15.50000,15.50000,15.00000,15.10000,204700
05/23/2007,0000,15.20000,15.20000,14.90000,15.00000,189000
05/24/2007,0000,14.95000,15.00000,14.85000,14.85000,173200
05/25/2007,0000,14.90000,15.00000,14.80000,14.95000,98700
05/28/2007,0000,14.95000,14.95000,14.80000,14.85000,317100
05/29/2007,0000,14.85000,15.10000,14.80000,14.90000,162700
05/30/2007,0000,14.85000,15.00000,14.85000,15.00000,139600
05/31/2007,0000,15.10000,15.45000,15.05000,15.25000,316000
06/01/2007,0000,15.25000,15.25000,15.00000,15.10000,176400
06/04/2007,0000,15.10000,15.10000,14.85000,14.85000,189000
06/05/2007,0000,14.90000,14.90000,14.60000,14.65000,150100
06/06/2007,0000,14.50000,14.85000,14.50000,14.80000,254100
06/07/2007,0000,14.70000,14.80000,14.50000,14.60000,175300
06/08/2007,0000,14.60000,14.95000,14.45000,14.90000,172200
06/11/2007,0000,14.90000,14.90000,14.60000,14.75000,215200
06/12/2007,0000,14.85000,14.90000,14.75000,14.75000,65100
06/13/2007,0000,14.90000,14.90000,14.75000,14.85000,73500
06/14/2007,0000,14.75000,15.00000,14.75000,14.90000,98700
06/15/2007,0000,14.90000,15.00000,14.80000,14.85000,107100
06/20/2007,0000,15.30000,15.70000,15.00000,15.00000,1206400
06/21/2007,0000,15.30000,15.30000,15.05000,15.05000,380100
06/22/2007,0000,15.30000,15.40000,15.15000,15.20000,212100
06/25/2007,0000,15.60000,15.80000,15.50000,15.60000,602700
06/26/2007,0000,15.65000,15.80000,15.50000,15.60000,639400
06/27/2007,0000,15.60000,16.65000,15.50000,16.65000,2604000
06/28/2007,0000,16.40000,16.60000,16.00000,16.05000,1986600
06/29/2007,0000,16.05000,16.50000,16.05000,16.10000,1221100
07/02/2007,0000,16.10000,17.20000,16.10000,17.20000,3818800
07/03/2007,0000,18.40000,18.40000,18.40000,18.40000,2345700
07/04/2007,0000,19.65000,19.65000,19.65000,19.65000,3515400
07/05/2007,0000,21.00000,21.00000,20.10000,21.00000,12448800
07/06/2007,0000,21.90000,22.45000,21.10000,22.35000,11438700
07/09/2007,0000,22.45000,22.45000,21.50000,21.60000,5817000
07/10/2007,0000,23.10000,23.10000,23.10000,23.10000,2671200
07/11/2007,0000,24.70000,24.70000,24.70000,24.70000,2465400
07/12/2007,0000,26.40000,26.40000,26.10000,26.40000,7912800
07/13/2007,0000,28.20000,28.20000,26.70000,28.20000,11080600
07/16/2007,0000,29.50000,30.15000,27.50000,27.80000,13484100
07/17/2007,0000,27.80000,29.70000,27.80000,29.70000,8450400
07/18/2007,0000,30.70000,31.75000,30.50000,31.75000,16713900
07/19/2007,0000,32.20000,33.70000,29.55000,29.55000,14150800
07/20/2007,0000,29.55000,30.30000,27.50000,29.00000,10202800
07/23/2007,0000,29.30000,29.60000,28.50000,28.80000,6489000
07/24/2007,0000,28.60000,30.45000,28.60000,29.10000,7846600
07/25/2007,0000,29.00000,29.70000,27.50000,28.30000,5456800
07/26/2007,0000,28.80000,29.25000,26.35000,26.35000,6622300
07/27/2007,0000,24.55000,26.00000,24.55000,24.55000,4874100
07/30/2007,0000,24.55000,26.25000,24.55000,26.25000,3084900
07/31/2007,0000,28.05000,28.05000,28.05000,28.05000,1582300
08/01/2007,0000,30.00000,30.00000,28.05000,28.30000,12550600
08/02/2007,0000,29.60000,29.60000,26.35000,27.60000,4376400
08/03/2007,0000,27.70000,28.50000,26.65000,27.50000,2617600
08/06/2007,0000,27.00000,27.30000,26.00000,26.60000,2017000
08/07/2007,0000,26.90000,27.30000,25.00000,25.00000,2402400
08/08/2007,0000,25.10000,26.75000,24.70000,26.75000,1933000
08/09/2007,0000,28.50000,28.50000,27.00000,27.00000,3220300
08/10/2007,0000,25.50000,27.90000,25.50000,27.30000,2499000
08/13/2007,0000,27.30000,28.00000,26.30000,26.30000,1916200
08/14/2007,0000,26.40000,27.50000,26.05000,26.60000,1386000
08/15/2007,0000,26.00000,27.30000,25.55000,25.70000,2299500
08/16/2007,0000,25.00000,26.00000,23.95000,23.95000,2784600
08/17/2007,0000,23.50000,23.50000,22.30000,22.30000,2031700
08/20/2007,0000,22.50000,23.85000,22.50000,23.85000,2891700
08/21/2007,0000,23.85000,25.00000,23.20000,23.85000,3194100
08/22/2007,0000,23.90000,24.00000,22.80000,23.20000,1654800
08/23/2007,0000,23.90000,24.45000,23.20000,23.20000,1864800
08/24/2007,0000,23.40000,24.50000,23.25000,23.65000,2180800
08/27/2007,0000,24.25000,24.25000,23.10000,23.10000,1002700
08/28/2007,0000,23.00000,23.20000,22.20000,22.20000,1199100
08/29/2007,0000,21.40000,22.00000,20.65000,21.15000,1717800
08/30/2007,0000,21.80000,22.60000,21.65000,22.60000,954400
08/31/2007,0000,23.75000,23.75000,23.05000,23.15000,2849700
09/03/2007,0000,23.25000,23.65000,22.80000,22.80000,1293600
09/04/2007,0000,23.00000,23.00000,21.80000,22.10000,1184400
09/05/2007,0000,22.50000,23.40000,22.30000,22.75000,1392300
09/06/2007,0000,22.90000,23.10000,22.55000,22.60000,758100
09/07/2007,0000,22.60000,24.15000,22.60000,24.15000,5258400
09/10/2007,0000,24.15000,24.60000,23.65000,24.50000,4243000
09/11/2007,0000,24.80000,24.95000,24.15000,24.50000,2595600
09/12/2007,0000,24.60000,24.70000,23.90000,24.20000,1241100
09/13/2007,0000,24.80000,25.85000,24.60000,25.85000,3027100
09/14/2007,0000,27.60000,27.60000,25.70000,25.70000,7185100
09/17/2007,0000,26.20000,27.45000,26.00000,26.55000,9289300
09/19/2007,0000,27.00000,27.80000,26.00000,27.10000,6748300
09/20/2007,0000,26.55000,27.00000,25.25000,26.00000,3035500
09/21/2007,0000,25.50000,26.80000,25.00000,26.40000,1895200
09/26/2007,0000,26.90000,27.40000,26.60000,26.65000,2247000
09/27/2007,0000,26.90000,27.00000,25.80000,26.00000,1527700
09/28/2007,0000,26.10000,26.80000,26.00000,26.00000,2568300
10/01/2007,0000,27.00000,27.80000,26.60000,27.20000,4677700
10/02/2007,0000,27.70000,27.70000,26.55000,26.65000,2451700
10/03/2007,0000,26.65000,27.20000,26.15000,26.30000,1358700
10/04/2007,0000,26.10000,26.25000,25.50000,25.60000,1086700
10/05/2007,0000,25.60000,26.10000,25.60000,25.90000,1014300
10/08/2007,0000,26.10000,26.30000,25.05000,25.05000,910300
10/09/2007,0000,25.05000,25.40000,24.40000,24.50000,977500
10/11/2007,0000,24.50000,24.80000,24.10000,24.75000,694000
10/12/2007,0000,24.80000,25.50000,24.50000,24.50000,599500
10/15/2007,0000,24.60000,24.80000,23.55000,24.00000,835800
10/16/2007,0000,24.30000,25.65000,24.05000,25.65000,1942500
10/17/2007,0000,26.00000,26.90000,25.65000,25.70000,4060300
10/18/2007,0000,26.00000,26.20000,25.00000,25.20000,1247400
10/19/2007,0000,25.40000,25.80000,25.00000,25.30000,757000
10/22/2007,0000,25.00000,26.30000,24.50000,25.30000,1991800
10/23/2007,0000,25.30000,25.55000,24.80000,25.10000,980700
10/24/2007,0000,25.40000,26.20000,25.00000,25.10000,1827000
10/25/2007,0000,25.35000,25.60000,24.80000,24.80000,703500
10/26/2007,0000,25.80000,25.80000,25.00000,25.05000,802200
10/29/2007,0000,26.00000,26.80000,25.60000,26.80000,2551500
10/30/2007,0000,27.40000,28.25000,26.60000,27.00000,7003500
10/31/2007,0000,26.50000,26.85000,26.00000,26.25000,1549800
11/01/2007,0000,26.60000,27.40000,26.15000,26.60000,2315200
11/02/2007,0000,24.80000,25.90000,24.75000,25.20000,2630200
11/05/2007,0000,25.20000,25.50000,24.50000,24.90000,925000
11/06/2007,0000,24.90000,25.15000,24.25000,24.55000,722400
11/07/2007,0000,24.90000,25.30000,24.60000,24.70000,811600
11/08/2007,0000,24.30000,24.30000,23.00000,23.00000,1930900
11/09/2007,0000,22.85000,23.50000,21.95000,22.50000,900900
11/12/2007,0000,21.50000,21.85000,20.95000,20.95000,999600
11/13/2007,0000,20.95000,21.70000,20.90000,21.45000,952300
11/14/2007,0000,22.50000,22.95000,21.95000,22.95000,889300
11/15/2007,0000,22.80000,22.85000,22.40000,22.60000,455700
11/16/2007,0000,21.90000,22.50000,21.90000,22.20000,276100
11/19/2007,0000,23.00000,23.00000,21.90000,21.95000,352800
11/20/2007,0000,21.50000,22.50000,21.00000,22.35000,408400
11/21/2007,0000,22.00000,23.00000,21.90000,22.30000,466200
11/22/2007,0000,21.50000,22.10000,21.50000,21.80000,289800
11/23/2007,0000,21.90000,21.90000,21.30000,21.35000,280300
11/26/2007,0000,21.50000,21.75000,21.10000,21.30000,329700
11/27/2007,0000,21.10000,21.10000,20.10000,20.25000,576400
11/28/2007,0000,20.30000,20.40000,19.70000,19.70000,514500
11/29/2007,0000,20.30000,20.30000,19.60000,19.95000,607900
11/30/2007,0000,20.10000,20.20000,19.80000,20.20000,437800
12/03/2007,0000,20.50000,20.60000,19.90000,19.95000,411600
12/04/2007,0000,20.10000,21.15000,20.10000,20.80000,1065700
12/05/2007,0000,20.75000,21.00000,20.45000,20.80000,319200
12/06/2007,0000,21.30000,21.35000,20.60000,20.60000,279300
12/07/2007,0000,21.10000,21.10000,20.65000,20.75000,256200
12/10/2007,0000,20.60000,20.95000,20.50000,20.70000,164800
12/11/2007,0000,20.80000,20.80000,20.15000,20.30000,142800
12/12/2007,0000,20.00000,21.00000,19.95000,20.90000,425200
12/13/2007,0000,22.30000,22.30000,20.50000,20.50000,1392300
12/14/2007,0000,20.50000,20.90000,19.15000,20.10000,636300
12/17/2007,0000,20.00000,20.00000,18.70000,18.70000,799000
12/18/2007,0000,17.40000,18.00000,17.40000,17.40000,1559200
12/19/2007,0000,16.90000,18.60000,16.90000,18.05000,1462600
12/20/2007,0000,18.55000,18.55000,17.40000,17.40000,711900
12/21/2007,0000,17.80000,18.40000,17.70000,18.00000,1287300
12/24/2007,0000,18.20000,18.45000,18.00000,18.10000,505000
12/25/2007,0000,18.20000,19.35000,18.20000,18.90000,1401700
12/26/2007,0000,19.20000,19.20000,17.80000,18.50000,367500
12/27/2007,0000,18.30000,18.85000,18.30000,18.45000,787500
12/28/2007,0000,18.20000,19.10000,18.20000,19.00000,880900
12/31/2007,0000,19.50000,20.25000,19.40000,20.25000,1188600
01/02/2008,0000,20.40000,21.20000,20.00000,20.25000,1068900
01/03/2008,0000,21.65000,21.65000,21.65000,21.65000,1693600
01/04/2008,0000,22.95000,23.15000,22.10000,23.15000,6539400
01/07/2008,0000,22.95000,24.40000,22.70000,23.15000,6140400
01/08/2008,0000,23.15000,23.50000,22.50000,23.15000,2170300
01/09/2008,0000,23.15000,23.95000,22.10000,22.65000,1902600
01/10/2008,0000,22.75000,23.65000,22.55000,22.85000,2315200
01/11/2008,0000,23.30000,23.30000,22.30000,22.65000,1166500
01/14/2008,0000,23.10000,23.25000,22.50000,22.75000,1694700
01/15/2008,0000,23.00000,23.80000,22.50000,23.15000,3375700
01/16/2008,0000,23.15000,23.70000,22.70000,22.95000,1819600
01/17/2008,0000,23.10000,24.55000,23.10000,23.80000,4898200
01/18/2008,0000,23.00000,23.40000,22.15000,22.50000,2231200
01/21/2008,0000,22.50000,24.05000,22.45000,23.40000,4133800
01/22/2008,0000,22.10000,22.50000,21.80000,21.80000,1807000
01/23/2008,0000,21.80000,21.95000,20.30000,20.30000,2119900
01/24/2008,0000,21.10000,21.10000,20.00000,20.50000,1409100
01/25/2008,0000,21.00000,21.20000,20.60000,21.00000,662500
01/28/2008,0000,20.70000,20.95000,20.20000,20.20000,500800
01/29/2008,0000,20.30000,20.65000,19.70000,19.90000,633100
01/30/2008,0000,20.10000,20.30000,19.90000,20.00000,287700
01/31/2008,0000,20.00000,20.40000,19.80000,19.90000,469300
02/01/2008,0000,20.20000,21.25000,20.15000,20.90000,1253700
02/12/2008,0000,21.00000,21.55000,20.90000,21.10000,905100
02/13/2008,0000,21.30000,21.40000,20.50000,20.60000,593200
02/14/2008,0000,20.85000,21.10000,20.60000,20.90000,646800
02/15/2008,0000,20.90000,21.10000,20.70000,20.75000,352800
02/18/2008,0000,21.20000,22.20000,21.00000,22.20000,2270100
02/19/2008,0000,23.30000,23.65000,22.50000,22.80000,3056500
02/20/2008,0000,23.50000,23.50000,22.30000,22.50000,1312500
02/21/2008,0000,23.00000,23.80000,22.80000,23.30000,2835000
02/22/2008,0000,22.90000,23.40000,22.70000,23.20000,1189600
02/25/2008,0000,23.85000,24.80000,23.50000,24.45000,5244700
02/26/2008,0000,24.70000,24.70000,23.25000,23.50000,2534700
02/27/2008,0000,23.50000,24.40000,23.50000,24.20000,3169900
02/29/2008,0000,24.50000,25.85000,24.10000,25.30000,4365900
03/03/2008,0000,24.90000,26.10000,24.50000,25.40000,4058200
03/04/2008,0000,25.50000,25.75000,25.00000,25.60000,2972500
03/05/2008,0000,25.95000,27.35000,25.95000,27.35000,11316900
03/06/2008,0000,27.70000,27.90000,26.50000,26.65000,5504100
03/07/2008,0000,26.40000,27.40000,25.85000,26.00000,2946300
03/10/2008,0000,26.00000,26.20000,24.30000,24.50000,1898400
03/11/2008,0000,24.00000,25.65000,23.85000,25.55000,1781800
03/12/2008,0000,26.00000,26.50000,25.00000,25.20000,1774500
03/13/2008,0000,25.40000,25.60000,24.30000,24.50000,1230600
03/14/2008,0000,24.80000,25.00000,24.30000,24.60000,959700
03/17/2008,0000,23.85000,24.60000,23.85000,24.40000,489300
03/18/2008,0000,24.50000,24.70000,23.85000,24.40000,726600
03/19/2008,0000,24.90000,25.00000,24.05000,24.05000,992200
03/20/2008,0000,24.35000,24.90000,24.00000,24.90000,1608600
03/21/2008,0000,25.10000,25.40000,24.40000,24.55000,1506700
03/24/2008,0000,26.00000,26.25000,24.75000,26.25000,4236700
03/25/2008,0000,26.25000,26.50000,25.70000,25.75000,2429700
03/26/2008,0000,25.80000,27.20000,25.75000,27.00000,4218900
03/27/2008,0000,27.20000,27.70000,26.30000,26.40000,4189500
03/28/2008,0000,26.40000,26.70000,25.10000,26.00000,1556100
03/31/2008,0000,26.00000,26.30000,25.60000,25.70000,918700
04/01/2008,0000,25.70000,26.20000,25.00000,25.00000,1076200
04/02/2008,0000,25.20000,25.40000,24.30000,24.55000,1348200
04/03/2008,0000,24.60000,24.90000,24.20000,24.90000,718200
04/07/2008,0000,25.00000,25.30000,24.60000,25.20000,1248400
04/08/2008,0000,25.20000,25.50000,24.80000,24.90000,1174900
04/09/2008,0000,25.15000,26.60000,25.10000,25.95000,4841500
04/10/2008,0000,25.80000,27.50000,25.60000,27.40000,7628200
04/11/2008,0000,28.10000,28.50000,27.40000,27.45000,10848600
04/14/2008,0000,28.50000,29.35000,28.05000,28.80000,8808400
04/15/2008,0000,29.40000,29.40000,28.20000,28.40000,4081300
04/16/2008,0000,28.80000,30.10000,28.10000,29.55000,9128700
04/17/2008,0000,29.55000,29.65000,28.30000,28.30000,3878700
04/18/2008,0000,28.10000,29.25000,28.10000,29.10000,2757300
04/21/2008,0000,29.50000,29.50000,27.50000,27.50000,2153500
04/22/2008,0000,27.20000,27.50000,26.80000,27.40000,1499400
04/23/2008,0000,27.40000,27.40000,26.50000,26.75000,4510800
04/24/2008,0000,26.85000,28.00000,26.80000,27.40000,3662400
04/25/2008,0000,27.70000,28.10000,26.70000,26.70000,2318400
04/28/2008,0000,26.70000,27.30000,26.35000,26.65000,1275700
04/29/2008,0000,26.50000,27.00000,25.80000,25.80000,1924600
04/30/2008,0000,25.80000,26.30000,25.50000,25.55000,1434300
05/02/2008,0000,25.70000,26.10000,25.65000,25.90000,1278900
05/05/2008,0000,25.90000,26.80000,25.70000,26.35000,1667400
05/06/2008,0000,26.60000,26.60000,25.05000,25.30000,1672600
05/07/2008,0000,25.90000,26.00000,25.35000,25.85000,1117200
05/08/2008,0000,25.70000,26.00000,25.50000,25.60000,623700
05/09/2008,0000,25.80000,27.35000,25.80000,26.80000,5121900
05/12/2008,0000,27.10000,27.20000,26.30000,26.55000,1363900
05/13/2008,0000,26.70000,26.90000,26.25000,26.70000,1167600
05/14/2008,0000,27.00000,27.00000,26.25000,26.65000,1101400
05/15/2008,0000,26.70000,26.90000,26.35000,26.75000,961800
05/16/2008,0000,26.95000,26.95000,26.40000,26.70000,915600
05/19/2008,0000,26.70000,26.90000,26.10000,26.25000,994300
05/20/2008,0000,26.30000,26.85000,25.30000,25.30000,1903600
05/21/2008,0000,25.30000,25.60000,25.10000,25.30000,1222200
05/22/2008,0000,25.10000,25.90000,25.10000,25.50000,1370200
05/23/2008,0000,25.70000,26.30000,25.15000,25.20000,2011800
05/26/2008,0000,25.30000,25.40000,24.00000,24.00000,1234800
05/27/2008,0000,24.20000,24.50000,23.80000,24.40000,868300
05/28/2008,0000,24.20000,24.60000,23.80000,23.80000,469300
05/29/2008,0000,24.40000,24.80000,23.80000,23.80000,621600
05/30/2008,0000,24.00000,24.35000,22.70000,23.15000,648900
06/02/2008,0000,22.15000,23.00000,22.15000,22.50000,399000
06/03/2008,0000,22.50000,22.80000,22.15000,22.25000,334900
06/04/2008,0000,22.25000,22.70000,21.50000,22.25000,286600
06/05/2008,0000,22.50000,22.50000,21.80000,22.45000,409500
06/06/2008,0000,22.60000,22.80000,22.30000,22.35000,561700
06/09/2008,0000,21.10000,21.70000,21.00000,21.45000,914500
06/10/2008,0000,21.50000,21.95000,21.10000,21.10000,589000
06/11/2008,0000,21.30000,21.30000,20.00000,20.15000,829500
06/12/2008,0000,19.70000,19.70000,18.75000,18.95000,1298800
06/13/2008,0000,18.50000,19.25000,18.50000,19.05000,841000
06/16/2008,0000,20.10000,20.10000,19.20000,19.30000,538600
06/17/2008,0000,19.30000,19.80000,19.25000,19.60000,423100
06/18/2008,0000,19.50000,20.60000,19.50000,20.40000,632100
06/19/2008,0000,20.10000,21.15000,20.10000,20.55000,1396500
06/20/2008,0000,20.60000,20.65000,19.80000,19.80000,679300
06/23/2008,0000,19.80000,19.85000,19.30000,19.40000,336000
06/24/2008,0000,19.40000,19.95000,19.30000,19.35000,437800
06/25/2008,0000,19.50000,20.00000,19.00000,20.00000,853600
06/26/2008,0000,20.10000,20.50000,20.00000,20.00000,584800
06/27/2008,0000,18.60000,19.20000,18.60000,18.65000,685600
06/30/2008,0000,18.90000,19.30000,18.70000,18.70000,862000
07/01/2008,0000,18.80000,19.10000,17.40000,17.45000,1384900
07/02/2008,0000,17.45000,18.30000,17.45000,18.10000,527100
07/03/2008,0000,18.00000,18.95000,17.00000,18.55000,576400
07/04/2008,0000,18.80000,18.80000,17.85000,17.95000,317100
07/07/2008,0000,17.95000,18.40000,17.95000,18.40000,247800
07/08/2008,0000,18.20000,18.40000,17.50000,17.50000,396900
07/09/2008,0000,17.95000,18.00000,17.55000,17.55000,722400
07/10/2008,0000,17.50000,17.80000,17.30000,17.80000,422100
07/11/2008,0000,18.80000,18.80000,18.10000,18.50000,435700
07/14/2008,0000,18.30000,18.70000,18.30000,18.50000,275100
07/15/2008,0000,18.50000,19.10000,18.35000,18.50000,1022700
07/16/2008,0000,18.60000,18.70000,17.40000,17.60000,951300
07/17/2008,0000,17.80000,18.40000,17.80000,18.05000,414700
07/18/2008,0000,18.05000,18.30000,17.60000,17.60000,490300
07/21/2008,0000,17.80000,18.10000,17.60000,17.65000,342300
07/22/2008,0000,17.95000,18.10000,17.65000,17.90000,423100
07/23/2008,0000,18.25000,19.00000,18.05000,18.90000,664600
07/24/2008,0000,18.90000,19.00000,18.30000,18.70000,361200
07/25/2008,0000,18.60000,18.65000,18.20000,18.25000,392700
07/29/2008,0000,18.20000,18.70000,18.20000,18.35000,447300
07/30/2008,0000,18.35000,19.00000,18.35000,18.65000,655200
07/31/2008,0000,19.00000,19.00000,18.30000,18.30000,458800
08/01/2008,0000,18.30000,18.50000,18.10000,18.40000,309700
08/04/2008,0000,18.50000,18.75000,18.45000,18.45000,305500
08/05/2008,0000,18.45000,18.60000,17.30000,17.55000,478800
08/06/2008,0000,17.80000,17.90000,17.40000,17.60000,547000
08/07/2008,0000,17.60000,17.95000,17.60000,17.80000,173200
08/08/2008,0000,17.80000,18.80000,17.50000,18.40000,407400
08/11/2008,0000,18.70000,18.70000,18.20000,18.40000,148000
08/12/2008,0000,18.40000,18.60000,18.05000,18.05000,264600
08/13/2008,0000,18.05000,18.45000,18.05000,18.15000,136500
08/14/2008,0000,18.15000,18.60000,18.15000,18.50000,250900
08/15/2008,0000,18.70000,18.70000,18.25000,18.30000,208900
08/18/2008,0000,18.30000,18.30000,18.00000,18.05000,160600
08/19/2008,0000,18.05000,18.30000,17.90000,18.00000,181600
08/20/2008,0000,18.00000,18.50000,18.00000,18.15000,170100
08/21/2008,0000,18.15000,18.15000,17.90000,17.95000,178500
08/22/2008,0000,18.00000,18.25000,17.90000,17.95000,208900
08/25/2008,0000,17.95000,18.20000,17.95000,18.05000,105000
08/26/2008,0000,18.05000,18.50000,18.05000,18.10000,127000
08/27/2008,0000,18.15000,18.35000,18.15000,18.20000,144900
08/28/2008,0000,18.25000,18.40000,18.10000,18.20000,59800
08/29/2008,0000,18.40000,18.40000,18.20000,18.20000,68200
09/01/2008,0000,18.50000,18.50000,18.00000,18.00000,113400
09/02/2008,0000,18.00000,18.20000,16.75000,16.75000,809500
09/03/2008,0000,16.75000,16.75000,15.60000,15.60000,904000
09/04/2008,0000,14.60000,14.90000,14.55000,14.55000,1048900
09/05/2008,0000,13.55000,13.80000,13.55000,13.55000,1174900
09/08/2008,0000,13.55000,14.45000,13.55000,14.45000,307600
09/09/2008,0000,14.45000,14.45000,14.05000,14.10000,405300
09/10/2008,0000,14.00000,14.35000,13.90000,14.10000,305500
09/11/2008,0000,14.30000,14.60000,14.00000,14.05000,247800
09/12/2008,0000,14.00000,14.30000,14.00000,14.15000,273000
09/15/2008,0000,14.15000,14.20000,13.20000,13.65000,495600
09/16/2008,0000,12.70000,12.70000,12.70000,12.70000,579600
09/17/2008,0000,12.75000,13.30000,12.30000,12.35000,553300
09/18/2008,0000,11.50000,11.85000,11.50000,11.50000,876700
09/19/2008,0000,10.70000,11.95000,10.70000,11.55000,731800
09/22/2008,0000,12.35000,12.35000,11.70000,12.05000,327600
09/23/2008,0000,11.70000,12.10000,11.25000,12.00000,376900
09/24/2008,0000,11.70000,12.20000,11.70000,12.20000,222600
09/25/2008,0000,12.10000,12.20000,11.85000,11.95000,243600
09/26/2008,0000,12.05000,12.05000,11.65000,11.65000,392700
09/30/2008,0000,10.85000,11.35000,10.85000,11.35000,284500
10/01/2008,0000,11.45000,11.90000,11.45000,11.60000,142800
10/02/2008,0000,11.60000,11.90000,11.60000,11.60000,164800
10/03/2008,0000,11.60000,12.20000,11.50000,12.00000,265600
10/06/2008,0000,11.80000,12.00000,11.65000,11.70000,145900
10/07/2008,0000,11.70000,12.20000,11.60000,12.00000,183700
10/08/2008,0000,11.70000,12.00000,11.30000,11.30000,404200
10/09/2008,0000,11.30000,11.70000,11.20000,11.30000,118600
10/13/2008,0000,11.00000,11.20000,10.95000,10.95000,165900
10/14/2008,0000,11.00000,11.70000,11.00000,11.70000,212100
10/15/2008,0000,11.50000,11.50000,11.35000,11.40000,86100
10/16/2008,0000,11.05000,11.05000,11.05000,11.05000,114400
10/17/2008,0000,11.05000,11.10000,10.70000,10.80000,171100
10/20/2008,0000,10.80000,10.90000,10.50000,10.90000,173200
10/21/2008,0000,11.00000,11.10000,11.00000,11.10000,81900
10/22/2008,0000,10.90000,11.00000,10.85000,10.85000,48300
10/23/2008,0000,10.60000,10.65000,10.50000,10.50000,93400
10/24/2008,0000,10.15000,10.15000,10.15000,10.15000,43000
10/27/2008,0000,9.50000,10.30000,9.44000,9.44000,116500
10/28/2008,0000,8.78000,9.50000,8.78000,9.50000,276100
10/29/2008,0000,10.00000,10.00000,9.30000,9.50000,111300
10/30/2008,0000,10.15000,10.15000,9.65000,10.15000,236200
10/31/2008,0000,10.35000,10.65000,10.05000,10.35000,300300
11/03/2008,0000,10.80000,10.80000,10.30000,10.70000,143800
11/04/2008,0000,11.00000,11.00000,10.80000,11.00000,208900
11/05/2008,0000,11.20000,11.50000,11.20000,11.20000,197400
11/06/2008,0000,10.60000,10.95000,10.50000,10.60000,79800
11/07/2008,0000,10.10000,11.30000,10.00000,11.25000,187900
11/10/2008,0000,11.00000,11.50000,10.75000,11.40000,203700
11/11/2008,0000,11.25000,11.35000,11.00000,11.00000,148000
11/12/2008,0000,10.90000,11.20000,10.45000,10.80000,98700
11/13/2008,0000,10.30000,10.50000,10.05000,10.40000,234100
11/14/2008,0000,10.25000,10.40000,10.15000,10.15000,184800
11/17/2008,0000,10.25000,10.85000,10.25000,10.85000,614200
11/18/2008,0000,11.60000,11.60000,11.10000,11.60000,825300
11/19/2008,0000,12.00000,12.40000,11.60000,12.00000,1254700
11/20/2008,0000,11.20000,11.55000,11.20000,11.20000,554400
11/21/2008,0000,10.50000,11.20000,10.45000,11.15000,404200
11/24/2008,0000,10.50000,11.40000,10.50000,11.10000,338100
11/25/2008,0000,11.40000,11.40000,10.90000,11.10000,297100
11/26/2008,0000,11.10000,11.30000,11.00000,11.25000,301300
11/27/2008,0000,11.40000,12.00000,11.40000,12.00000,1085700
11/28/2008,0000,11.90000,12.20000,11.80000,11.95000,475600
12/01/2008,0000,12.10000,12.30000,11.65000,11.70000,646800
12/02/2008,0000,11.50000,12.00000,11.30000,11.90000,698200
12/03/2008,0000,12.00000,12.65000,12.00000,12.60000,1500400
12/04/2008,0000,12.60000,12.85000,11.75000,12.30000,1126600
12/05/2008,0000,11.90000,11.90000,11.70000,11.80000,239400
12/08/2008,0000,11.85000,12.20000,11.85000,12.20000,408400
12/09/2008,0000,12.30000,12.45000,12.00000,12.00000,304500
12/10/2008,0000,12.00000,12.30000,11.60000,12.00000,603700
12/11/2008,0000,12.35000,12.35000,11.80000,11.85000,450400
12/12/2008,0000,11.80000,12.10000,11.30000,11.70000,477700
12/15/2008,0000,11.85000,12.10000,11.70000,11.70000,211000
12/16/2008,0000,11.80000,12.20000,11.70000,12.00000,613200
12/17/2008,0000,12.10000,12.20000,11.80000,11.90000,439900
12/18/2008,0000,11.95000,12.10000,11.90000,12.05000,282400
12/19/2008,0000,12.05000,12.15000,11.70000,11.95000,351700
12/22/2008,0000,12.15000,12.20000,12.00000,12.00000,805300
12/23/2008,0000,12.00000,12.00000,11.50000,11.55000,382200
12/24/2008,0000,11.40000,11.95000,11.40000,11.80000,186900
12/25/2008,0000,11.95000,12.00000,11.60000,11.70000,129100
12/26/2008,0000,11.80000,11.95000,11.60000,11.60000,158500
12/29/2008,0000,11.80000,11.95000,11.60000,11.95000,192100
12/30/2008,0000,11.95000,12.20000,11.95000,12.05000,386400
12/31/2008,0000,12.20000,12.20000,12.00000,12.00000,238300
01/05/2009,0000,12.10000,12.30000,12.10000,12.20000,362200
01/06/2009,0000,12.10000,12.30000,12.10000,12.30000,363300
01/07/2009,0000,12.45000,12.45000,12.30000,12.35000,324400
01/08/2009,0000,12.20000,12.20000,11.80000,11.85000,301300
01/09/2009,0000,11.85000,12.20000,11.85000,12.15000,244600
01/12/2009,0000,13.25000,13.25000,13.25000,13.25000,513400
01/13/2009,0000,14.15000,14.15000,13.60000,14.10000,3040800
01/14/2009,0000,13.90000,14.00000,13.60000,13.90000,723400
01/15/2009,0000,13.90000,13.90000,13.10000,13.40000,696100
01/16/2009,0000,13.20000,13.60000,13.20000,13.55000,289800
01/19/2009,0000,13.50000,13.70000,13.00000,13.00000,444100
01/20/2009,0000,12.80000,12.90000,12.15000,12.70000,313900
01/21/2009,0000,12.00000,12.60000,12.00000,12.35000,279300
02/02/2009,0000,12.50000,12.75000,11.70000,11.70000,165900
02/03/2009,0000,11.50000,12.20000,11.50000,12.20000,227800
02/04/2009,0000,12.15000,12.35000,12.10000,12.25000,136500
02/05/2009,0000,12.10000,12.35000,12.10000,12.30000,106000
02/06/2009,0000,12.30000,12.40000,12.15000,12.30000,208900
02/09/2009,0000,12.45000,12.70000,12.30000,12.35000,190000
02/10/2009,0000,12.35000,12.60000,12.30000,12.60000,182700
02/11/2009,0000,12.40000,12.75000,11.80000,12.50000,320200
02/12/2009,0000,12.50000,12.50000,12.20000,12.20000,241500
02/13/2009,0000,12.40000,12.40000,12.20000,12.25000,161700
02/16/2009,0000,12.20000,12.45000,12.20000,12.20000,88200
02/17/2009,0000,11.90000,12.20000,11.90000,12.05000,119700
02/18/2009,0000,11.85000,11.90000,11.70000,11.90000,324400
02/19/2009,0000,11.75000,12.05000,11.60000,11.80000,79800
02/20/2009,0000,11.80000,11.80000,11.60000,11.65000,89200
02/23/2009,0000,11.50000,11.75000,11.50000,11.60000,128100
02/24/2009,0000,11.60000,11.70000,11.50000,11.70000,58800
02/25/2009,0000,11.80000,11.90000,11.80000,11.90000,81900
02/26/2009,0000,11.75000,11.90000,11.75000,11.80000,57700
02/27/2009,0000,11.80000,11.85000,11.80000,11.85000,66100
03/02/2009,0000,11.70000,11.70000,11.40000,11.50000,90300
03/03/2009,0000,11.45000,11.65000,11.40000,11.45000,53500
03/04/2009,0000,11.45000,11.70000,11.40000,11.70000,154300
03/05/2009,0000,11.85000,11.95000,11.70000,11.80000,106000
03/06/2009,0000,11.60000,11.80000,11.60000,11.75000,80800
03/09/2009,0000,11.70000,11.80000,11.70000,11.75000,103900
03/10/2009,0000,11.80000,11.95000,11.75000,11.95000,124900
03/11/2009,0000,12.00000,12.20000,11.95000,12.05000,337000
03/12/2009,0000,12.05000,12.15000,12.00000,12.10000,175300
03/13/2009,0000,12.20000,12.30000,12.15000,12.25000,275100
03/16/2009,0000,12.25000,12.75000,12.25000,12.60000,395800
03/17/2009,0000,12.60000,13.00000,12.60000,12.80000,555400
03/18/2009,0000,12.85000,13.10000,12.60000,12.65000,394800
03/19/2009,0000,12.80000,13.00000,12.70000,12.80000,427300
03/20/2009,0000,12.80000,13.35000,12.80000,12.80000,757000
03/23/2009,0000,13.15000,13.15000,12.85000,12.95000,443100
03/24/2009,0000,13.45000,13.45000,13.00000,13.10000,450400
03/25/2009,0000,13.15000,13.50000,13.05000,13.35000,595300
03/26/2009,0000,13.60000,14.00000,13.60000,13.95000,921900
03/27/2009,0000,14.00000,14.35000,13.90000,14.05000,1026900
03/30/2009,0000,14.10000,14.50000,13.85000,13.90000,577500
03/31/2009,0000,13.90000,14.30000,13.90000,14.00000,772800
04/01/2009,0000,14.30000,14.30000,14.00000,14.30000,516600
04/02/2009,0000,14.40000,14.85000,14.40000,14.65000,962800
04/03/2009,0000,14.80000,15.40000,14.55000,15.00000,709800
04/06/2009,0000,15.10000,15.90000,15.10000,15.35000,641500
04/07/2009,0000,15.70000,15.70000,15.20000,15.50000,509200
04/08/2009,0000,15.45000,15.50000,14.75000,14.95000,432600
04/09/2009,0000,15.00000,15.50000,15.00000,15.40000,756000
04/10/2009,0000,15.55000,15.70000,15.15000,15.15000,526000
04/13/2009,0000,16.20000,16.20000,16.20000,16.20000,411600
04/14/2009,0000,17.30000,17.30000,17.30000,17.30000,782200
04/15/2009,0000,18.50000,18.50000,17.80000,18.50000,4626300
04/16/2009,0000,19.00000,19.00000,17.80000,18.00000,2454900
04/17/2009,0000,18.00000,18.50000,16.75000,16.75000,2359300
04/20/2009,0000,16.00000,16.50000,15.70000,16.10000,673000
04/21/2009,0000,16.00000,17.20000,15.75000,17.20000,906100
04/22/2009,0000,17.40000,18.40000,17.40000,18.40000,1183300
04/23/2009,0000,19.65000,19.65000,19.00000,19.10000,5161800
04/24/2009,0000,18.50000,19.20000,18.30000,18.70000,1873200
04/27/2009,0000,19.10000,19.30000,17.60000,18.50000,899800
04/28/2009,0000,18.50000,18.80000,17.25000,17.25000,1094100
04/29/2009,0000,16.20000,17.70000,16.05000,16.95000,838900
04/30/2009,0000,18.10000,18.10000,17.80000,18.10000,1518300
05/04/2009,0000,19.35000,19.35000,19.35000,19.35000,922900
05/05/2009,0000,20.70000,20.70000,20.40000,20.70000,8779000
05/06/2009,0000,20.70000,22.10000,20.70000,22.10000,5989200
05/07/2009,0000,23.10000,23.60000,22.50000,23.60000,6794500
05/08/2009,0000,23.70000,24.00000,23.00000,23.65000,3345300
05/11/2009,0000,23.65000,23.65000,22.00000,23.20000,3849300
05/12/2009,0000,23.00000,23.00000,22.10000,22.10000,1723000
05/13/2009,0000,22.10000,22.95000,21.95000,22.30000,2815000
05/14/2009,0000,21.30000,22.50000,21.30000,21.90000,1005900
05/15/2009,0000,22.30000,22.60000,21.95000,22.20000,1704100
05/18/2009,0000,22.20000,22.50000,22.00000,22.30000,1735600
05/19/2009,0000,22.50000,22.95000,22.35000,22.35000,2340400
05/20/2009,0000,22.35000,22.80000,21.60000,22.40000,1691500
05/21/2009,0000,22.40000,23.50000,22.40000,23.40000,3441900
05/22/2009,0000,23.00000,23.35000,22.70000,23.00000,1702000
05/25/2009,0000,23.30000,23.50000,22.80000,22.85000,1556100
05/26/2009,0000,23.10000,23.70000,22.50000,22.60000,2291100
05/27/2009,0000,22.95000,23.05000,22.60000,22.90000,1320900
06/01/2009,0000,23.10000,24.00000,22.80000,23.55000,3475500
06/02/2009,0000,24.00000,25.15000,23.80000,24.05000,10745700
06/03/2009,0000,24.40000,24.50000,23.15000,23.35000,5512500
06/04/2009,0000,23.35000,23.45000,22.60000,22.95000,2206000
06/05/2009,0000,23.20000,24.05000,23.20000,23.40000,2412900
06/08/2009,0000,24.55000,24.80000,23.20000,23.20000,2494800
06/09/2009,0000,23.20000,23.20000,21.60000,21.60000,2986200
06/10/2009,0000,21.80000,22.30000,21.10000,21.70000,1138200
06/11/2009,0000,23.20000,23.20000,22.85000,23.20000,3057600
06/12/2009,0000,24.60000,24.60000,23.30000,23.30000,4313400
06/15/2009,0000,23.30000,23.60000,22.10000,22.25000,1830100
06/16/2009,0000,22.20000,23.45000,22.20000,23.30000,2311000
06/17/2009,0000,23.50000,23.80000,23.10000,23.45000,1942500
06/18/2009,0000,23.70000,23.70000,23.00000,23.15000,856800
06/19/2009,0000,23.30000,23.80000,23.15000,23.30000,1194900
06/22/2009,0000,23.50000,23.70000,23.20000,23.30000,1341900
06/23/2009,0000,23.00000,24.90000,23.00000,24.80000,7565200
06/24/2009,0000,25.20000,25.45000,24.60000,24.90000,7898100
06/25/2009,0000,24.90000,26.40000,24.70000,26.00000,6855400
06/26/2009,0000,27.20000,27.80000,26.70000,27.10000,10708900
06/29/2009,0000,27.30000,27.40000,25.30000,26.55000,4635700
06/30/2009,0000,26.60000,26.90000,25.30000,25.60000,2592400
07/01/2009,0000,25.80000,26.60000,25.40000,26.60000,3320100
07/02/2009,0000,26.90000,27.25000,26.30000,26.30000,5235300
07/03/2009,0000,26.00000,27.00000,25.60000,26.85000,3244500
07/06/2009,0000,27.00000,27.95000,26.50000,27.50000,6473200
07/07/2009,0000,27.85000,27.90000,26.75000,26.80000,2827600
07/08/2009,0000,26.60000,27.10000,26.30000,26.30000,2237500
07/09/2009,0000,26.60000,26.80000,26.35000,26.45000,1567600
07/10/2009,0000,26.75000,26.85000,26.30000,26.30000,1034200
07/13/2009,0000,26.00000,26.55000,25.00000,25.00000,1651600
07/14/2009,0000,25.30000,25.40000,24.70000,25.30000,916600
07/15/2009,0000,25.35000,25.85000,25.30000,25.70000,1120300
07/16/2009,0000,26.25000,26.50000,25.45000,25.60000,1354500
07/17/2009,0000,25.95000,25.95000,25.55000,25.65000,752800
07/20/2009,0000,25.65000,26.20000,25.65000,26.00000,1292500
07/21/2009,0000,26.30000,26.60000,26.00000,26.05000,1538200
07/22/2009,0000,26.25000,26.35000,25.50000,25.50000,1614900
07/23/2009,0000,25.60000,25.85000,25.40000,25.50000,982800
07/24/2009,0000,25.60000,26.10000,25.40000,25.70000,1726200
07/27/2009,0000,25.45000,25.80000,25.20000,25.25000,1061500
07/28/2009,0000,25.60000,25.60000,25.10000,25.25000,1223200
07/29/2009,0000,25.60000,25.60000,25.20000,25.25000,1069900
07/30/2009,0000,25.25000,25.50000,25.05000,25.40000,738100
07/31/2009,0000,25.50000,26.20000,25.45000,25.75000,1725100
08/03/2009,0000,25.95000,26.30000,25.75000,26.05000,1602300
08/04/2009,0000,26.50000,27.30000,26.00000,26.05000,4627300
08/05/2009,0000,26.20000,26.40000,25.55000,25.80000,1233700
08/06/2009,0000,26.00000,26.05000,25.15000,25.40000,1182300
08/10/2009,0000,26.85000,26.85000,25.70000,25.70000,1710400
08/11/2009,0000,25.90000,25.90000,25.25000,25.50000,872500
08/12/2009,0000,25.30000,25.50000,25.05000,25.05000,1291500
08/13/2009,0000,25.10000,25.50000,25.10000,25.50000,806400
08/14/2009,0000,25.55000,26.00000,25.50000,25.60000,1168600
08/17/2009,0000,25.70000,25.90000,25.25000,25.30000,660400
08/18/2009,0000,25.10000,25.50000,25.00000,25.10000,859900
08/19/2009,0000,25.50000,25.50000,25.10000,25.15000,425200
08/20/2009,0000,25.30000,25.30000,24.30000,24.35000,984900
08/21/2009,0000,24.40000,24.90000,23.80000,23.90000,765400
08/24/2009,0000,24.10000,24.60000,24.10000,24.35000,633100
08/25/2009,0000,24.50000,24.70000,24.40000,24.50000,646800
08/26/2009,0000,24.75000,24.75000,23.90000,24.10000,651000
08/27/2009,0000,24.10000,24.35000,23.90000,24.10000,351700
08/28/2009,0000,24.30000,24.60000,24.10000,24.25000,646800
08/31/2009,0000,24.80000,25.90000,24.70000,25.90000,3224500
09/01/2009,0000,25.80000,25.95000,25.40000,25.80000,2173500
09/02/2009,0000,25.60000,26.50000,25.50000,26.25000,2114700
09/03/2009,0000,26.25000,26.85000,26.00000,26.45000,4264000
09/04/2009,0000,26.55000,26.60000,25.90000,25.90000,1626400
09/07/2009,0000,26.00000,26.30000,25.90000,26.05000,980700
09/08/2009,0000,26.30000,26.30000,26.05000,26.15000,1098300
09/09/2009,0000,26.25000,26.40000,26.15000,26.25000,1219000
09/10/2009,0000,26.50000,26.50000,26.00000,26.10000,1289400
09/11/2009,0000,26.20000,26.30000,26.00000,26.25000,855700
09/14/2009,0000,26.35000,26.50000,26.20000,26.30000,1392300
09/15/2009,0000,26.30000,26.50000,26.20000,26.50000,2991400
09/16/2009,0000,24.95000,25.10000,24.90000,25.10000,2024000
09/17/2009,0000,25.20000,25.65000,25.20000,25.20000,1141000
09/18/2009,0000,25.30000,25.40000,25.20000,25.20000,394000
09/21/2009,0000,25.30000,25.40000,25.05000,25.20000,683000
09/22/2009,0000,25.20000,25.30000,24.90000,24.95000,788000
09/23/2009,0000,25.00000,25.15000,24.60000,24.60000,909000
09/24/2009,0000,24.65000,24.85000,24.50000,24.70000,473000
09/25/2009,0000,24.70000,25.10000,24.70000,25.00000,401000
09/28/2009,0000,26.00000,26.00000,25.50000,25.80000,2134000
09/29/2009,0000,25.85000,25.85000,25.50000,25.65000,951000
09/30/2009,0000,25.70000,25.75000,25.40000,25.45000,1470000
10/01/2009,0000,25.45000,25.65000,25.35000,25.40000,791000
10/02/2009,0000,25.10000,25.35000,25.10000,25.20000,593000
10/05/2009,0000,25.20000,25.55000,25.05000,25.55000,730000
10/06/2009,0000,25.65000,25.75000,25.60000,25.65000,1320000
10/07/2009,0000,25.85000,25.85000,25.60000,25.70000,905000
10/08/2009,0000,25.80000,26.10000,25.50000,25.50000,1022000
10/09/2009,0000,25.80000,26.00000,25.50000,25.80000,657000
10/12/2009,0000,26.00000,26.10000,25.80000,25.85000,874000
10/13/2009,0000,25.80000,25.80000,25.45000,25.65000,668000
10/14/2009,0000,26.00000,26.00000,25.55000,25.75000,481000
10/15/2009,0000,25.75000,25.95000,25.40000,25.40000,1097000
10/16/2009,0000,25.50000,25.75000,25.45000,25.55000,383000
10/19/2009,0000,25.60000,25.75000,25.40000,25.75000,484000
10/20/2009,0000,25.75000,25.95000,25.40000,25.40000,865000
10/21/2009,0000,25.45000,25.50000,25.25000,25.40000,515000
10/22/2009,0000,25.25000,25.60000,25.10000,25.20000,592000
10/23/2009,0000,25.30000,25.80000,25.20000,25.40000,844000
10/26/2009,0000,25.60000,25.70000,25.40000,25.45000,767000
10/27/2009,0000,25.50000,25.50000,25.15000,25.20000,673000
10/28/2009,0000,25.20000,25.60000,25.00000,25.10000,856000
10/29/2009,0000,25.00000,25.00000,24.50000,24.75000,1174000
10/30/2009,0000,24.90000,25.00000,24.60000,24.85000,443000
11/02/2009,0000,24.50000,24.60000,24.00000,24.50000,407000
11/03/2009,0000,24.85000,25.10000,24.30000,24.30000,511000
11/04/2009,0000,24.50000,24.90000,24.50000,24.75000,306000
11/05/2009,0000,25.00000,25.15000,24.75000,24.95000,410000
11/06/2009,0000,25.20000,25.30000,24.60000,24.80000,436000
11/09/2009,0000,25.15000,25.25000,24.80000,24.90000,282000
11/10/2009,0000,25.10000,25.10000,24.80000,24.80000,346000
11/11/2009,0000,24.80000,24.80000,24.50000,24.70000,264000
11/12/2009,0000,25.00000,25.70000,24.90000,25.50000,2166000
11/13/2009,0000,25.55000,25.90000,25.50000,25.60000,1364000
11/16/2009,0000,25.80000,25.80000,25.50000,25.60000,668000
11/17/2009,0000,25.70000,25.80000,25.30000,25.30000,577000
11/18/2009,0000,25.40000,25.60000,25.30000,25.40000,514000
11/19/2009,0000,25.60000,25.60000,25.40000,25.40000,460000
11/20/2009,0000,25.55000,25.55000,25.25000,25.50000,330000
11/23/2009,0000,25.70000,25.70000,25.50000,25.55000,530000
11/24/2009,0000,25.60000,25.75000,25.50000,25.60000,869000
11/25/2009,0000,25.70000,25.75000,25.45000,25.45000,448000
11/26/2009,0000,25.55000,25.60000,25.30000,25.30000,281000
11/27/2009,0000,25.25000,25.25000,24.50000,24.80000,773000
11/30/2009,0000,24.80000,25.25000,24.70000,25.20000,659000
12/01/2009,0000,25.00000,25.25000,25.00000,25.00000,255000
12/02/2009,0000,25.20000,25.20000,24.90000,25.00000,320000
12/03/2009,0000,25.10000,25.20000,24.95000,25.00000,479000
12/04/2009,0000,24.95000,25.10000,24.80000,24.90000,239000
12/07/2009,0000,24.95000,25.10000,24.95000,25.10000,249000
12/08/2009,0000,25.00000,25.15000,24.95000,25.05000,306000
12/09/2009,0000,25.05000,25.20000,25.05000,25.10000,297000
12/11/2009,0000,24.90000,25.10000,24.80000,24.95000,332000
12/14/2009,0000,25.10000,25.80000,25.00000,25.70000,898000
12/15/2009,0000,26.00000,26.30000,25.80000,26.00000,2828000
12/16/2009,0000,26.00000,26.25000,25.50000,25.60000,743000
12/17/2009,0000,25.60000,25.90000,25.10000,25.20000,566000
12/18/2009,0000,25.20000,25.40000,25.05000,25.05000,272000
12/21/2009,0000,25.10000,25.40000,25.05000,25.05000,228000
12/22/2009,0000,25.10000,25.30000,25.05000,25.30000,231000
12/23/2009,0000,25.40000,25.50000,25.10000,25.25000,164000
12/25/2009,0000,25.35000,26.15000,25.25000,25.55000,1624000
12/28/2009,0000,25.95000,26.40000,25.75000,25.85000,2283000
12/29/2009,0000,25.85000,26.10000,25.60000,25.75000,636289
