DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.60000,26.85000,25.60000,26.85000,1527700
04/03/2007,0000,28.70000,28.70000,27.50000,27.50000,3474700
04/04/2007,0000,27.50000,27.75000,27.00000,27.50000,563800
04/09/2007,0000,27.75000,29.40000,27.75000,29.40000,1701700
04/10/2007,0000,29.90000,30.70000,29.30000,29.40000,1762800
04/11/2007,0000,29.50000,30.50000,28.70000,28.80000,1198900
04/12/2007,0000,29.00000,30.00000,28.80000,29.90000,745800
04/13/2007,0000,30.30000,30.45000,28.70000,29.25000,507300
04/16/2007,0000,29.10000,29.30000,28.80000,28.95000,466600
04/17/2007,0000,28.95000,28.95000,27.40000,27.60000,507300
04/18/2007,0000,27.80000,28.20000,27.40000,27.55000,274500
04/19/2007,0000,27.55000,28.00000,27.40000,27.60000,306200
04/20/2007,0000,27.60000,28.15000,27.60000,28.00000,127600
04/23/2007,0000,28.20000,28.50000,27.55000,27.70000,227100
04/24/2007,0000,27.70000,27.70000,26.75000,27.60000,459900
04/25/2007,0000,27.50000,27.50000,26.70000,27.00000,470000
04/26/2007,0000,27.20000,27.20000,26.20000,26.75000,261000
04/27/2007,0000,26.40000,26.95000,26.40000,26.95000,137800
04/30/2007,0000,26.85000,27.20000,26.40000,26.75000,162700
05/02/2007,0000,26.60000,27.00000,26.45000,26.45000,100500
05/03/2007,0000,26.50000,26.95000,25.80000,26.10000,196600
05/04/2007,0000,26.15000,26.65000,26.15000,26.65000,85800
05/07/2007,0000,26.95000,27.00000,26.50000,26.90000,71100
05/08/2007,0000,26.90000,26.90000,26.60000,26.60000,71100
05/09/2007,0000,26.35000,26.60000,26.20000,26.30000,135600
05/10/2007,0000,26.40000,26.90000,26.35000,26.50000,92600
05/11/2007,0000,26.45000,26.70000,26.05000,26.40000,72300
05/14/2007,0000,26.50000,26.50000,25.80000,26.20000,170600
05/15/2007,0000,26.00000,26.00000,25.40000,25.40000,250800
05/16/2007,0000,25.30000,25.30000,24.70000,24.90000,716400
05/17/2007,0000,25.00000,25.70000,25.00000,25.30000,298300
05/18/2007,0000,25.70000,25.70000,24.40000,24.60000,239500
05/21/2007,0000,25.00000,25.00000,24.15000,24.70000,354800
05/22/2007,0000,24.85000,25.40000,24.70000,24.75000,210100
05/23/2007,0000,24.90000,25.40000,24.80000,25.15000,84700
05/24/2007,0000,25.15000,25.20000,25.00000,25.00000,114100
05/25/2007,0000,25.00000,25.40000,24.60000,25.40000,75700
05/28/2007,0000,25.40000,25.50000,25.30000,25.30000,110700
05/29/2007,0000,25.40000,25.80000,25.40000,25.60000,117500
05/30/2007,0000,25.60000,25.60000,25.20000,25.20000,98300
05/31/2007,0000,25.20000,25.80000,25.20000,25.80000,98300
06/01/2007,0000,26.00000,26.00000,25.50000,25.75000,168300
06/04/2007,0000,25.75000,26.00000,25.75000,26.00000,171700
06/05/2007,0000,26.05000,26.10000,25.80000,25.90000,126500
06/06/2007,0000,25.80000,26.40000,25.80000,26.10000,177400
06/07/2007,0000,25.85000,25.85000,25.60000,25.60000,164900
06/08/2007,0000,25.80000,25.95000,25.60000,25.95000,50800
06/11/2007,0000,26.05000,26.50000,26.05000,26.50000,219200
06/12/2007,0000,26.50000,26.80000,26.45000,26.60000,140100
06/13/2007,0000,26.70000,26.70000,26.20000,26.30000,100500
06/14/2007,0000,26.40000,26.45000,26.10000,26.30000,273400
06/15/2007,0000,26.30000,26.30000,26.00000,26.20000,219200
06/20/2007,0000,26.50000,27.00000,26.35000,26.75000,310700
06/21/2007,0000,27.00000,27.50000,26.50000,27.50000,1193200
06/22/2007,0000,26.10000,26.35000,25.60000,25.85000,691500
06/25/2007,0000,25.75000,26.25000,25.75000,26.20000,414700
06/26/2007,0000,26.40000,26.40000,25.60000,25.80000,124300
06/27/2007,0000,26.30000,26.30000,25.60000,25.70000,187500
06/28/2007,0000,25.95000,26.10000,25.70000,26.10000,223700
06/29/2007,0000,26.15000,27.10000,26.15000,26.80000,658700
07/02/2007,0000,27.50000,27.50000,26.60000,26.70000,193200
07/03/2007,0000,27.00000,27.30000,26.90000,27.05000,352500
07/04/2007,0000,27.05000,27.80000,27.05000,27.50000,520900
07/05/2007,0000,27.60000,28.45000,27.60000,28.10000,505100
07/06/2007,0000,28.30000,28.70000,27.95000,28.60000,800000
07/09/2007,0000,28.60000,29.20000,28.50000,29.00000,705100
07/10/2007,0000,29.70000,29.70000,28.50000,29.20000,322000
07/11/2007,0000,28.80000,28.90000,28.45000,28.50000,180800
07/12/2007,0000,28.50000,28.90000,28.50000,28.80000,397700
07/13/2007,0000,29.00000,29.30000,28.80000,28.80000,231600
07/16/2007,0000,28.80000,28.90000,28.25000,28.80000,246300
07/17/2007,0000,28.90000,29.00000,28.30000,28.70000,268900
07/18/2007,0000,28.50000,28.55000,28.00000,28.25000,316400
07/19/2007,0000,28.50000,28.70000,28.40000,28.50000,632800
07/20/2007,0000,28.40000,28.40000,27.70000,28.00000,198800
07/23/2007,0000,27.95000,28.30000,27.85000,27.95000,144600
07/24/2007,0000,28.20000,29.40000,28.00000,28.65000,719800
07/25/2007,0000,28.50000,29.55000,28.50000,29.45000,433900
07/26/2007,0000,29.50000,30.20000,29.00000,29.45000,571700
07/27/2007,0000,29.00000,29.45000,28.50000,28.50000,485900
07/30/2007,0000,28.50000,29.80000,28.50000,28.65000,262100
07/31/2007,0000,28.65000,28.85000,28.25000,28.85000,253100
08/01/2007,0000,28.00000,28.65000,26.90000,26.90000,394300
08/02/2007,0000,26.90000,27.65000,26.00000,26.90000,205600
08/03/2007,0000,26.90000,27.45000,26.90000,27.15000,80200
08/06/2007,0000,27.00000,27.00000,26.60000,26.65000,40600
08/07/2007,0000,26.70000,27.20000,26.70000,26.85000,27100
08/08/2007,0000,26.80000,27.25000,26.75000,27.15000,108400
08/09/2007,0000,27.20000,27.20000,26.80000,27.00000,135600
08/10/2007,0000,25.40000,27.00000,25.40000,26.10000,188700
08/13/2007,0000,26.10000,26.75000,26.10000,26.50000,91500
08/14/2007,0000,26.50000,26.80000,26.35000,26.50000,48500
08/15/2007,0000,26.50000,27.00000,26.10000,26.20000,92600
08/16/2007,0000,24.95000,25.80000,24.95000,24.95000,176200
08/17/2007,0000,25.00000,25.50000,24.45000,24.45000,144600
08/20/2007,0000,25.50000,26.15000,24.70000,26.15000,137800
08/21/2007,0000,26.40000,26.40000,26.15000,26.15000,70000
08/22/2007,0000,26.80000,26.80000,26.15000,26.15000,13500
08/23/2007,0000,26.30000,27.00000,26.30000,27.00000,141200
08/24/2007,0000,26.90000,26.90000,26.00000,26.90000,7900
08/27/2007,0000,26.90000,26.90000,26.20000,26.35000,27100
08/28/2007,0000,26.10000,26.40000,26.10000,26.40000,6700
08/29/2007,0000,26.15000,26.40000,26.00000,26.00000,29300
08/30/2007,0000,26.50000,26.50000,26.00000,26.10000,21400
08/31/2007,0000,26.50000,26.50000,26.05000,26.40000,49700
09/03/2007,0000,24.70000,26.65000,24.70000,26.65000,344600
09/04/2007,0000,28.40000,28.40000,27.00000,27.00000,98300
09/05/2007,0000,27.00000,27.50000,26.20000,26.30000,67800
09/06/2007,0000,26.50000,26.55000,26.30000,26.55000,46300
09/07/2007,0000,26.20000,26.40000,26.20000,26.20000,16900
09/10/2007,0000,25.70000,26.60000,25.50000,26.50000,51900
09/11/2007,0000,25.05000,26.50000,25.05000,26.30000,57600
09/12/2007,0000,26.25000,26.65000,26.20000,26.35000,67800
09/13/2007,0000,26.60000,26.95000,26.25000,26.35000,54200
09/14/2007,0000,26.30000,26.30000,26.10000,26.30000,28200
09/17/2007,0000,26.25000,26.50000,26.10000,26.20000,12400
09/19/2007,0000,26.20000,26.70000,26.20000,26.60000,77900
09/20/2007,0000,26.60000,27.20000,26.60000,27.10000,190900
09/21/2007,0000,27.05000,28.60000,27.00000,28.00000,426000
09/26/2007,0000,28.60000,28.60000,28.10000,28.50000,125400
09/27/2007,0000,28.90000,28.90000,28.05000,28.30000,68900
09/28/2007,0000,28.30000,28.30000,27.15000,28.30000,232700
10/01/2007,0000,29.00000,29.70000,29.00000,29.00000,163800
10/02/2007,0000,29.45000,29.45000,28.50000,29.00000,67800
10/03/2007,0000,28.50000,29.00000,28.05000,28.90000,85800
10/04/2007,0000,28.25000,28.80000,28.00000,28.15000,57600
10/05/2007,0000,28.15000,28.45000,28.15000,28.45000,15800
10/08/2007,0000,28.70000,28.70000,28.05000,28.30000,133300
10/09/2007,0000,28.30000,28.50000,28.10000,28.30000,54200
10/11/2007,0000,28.30000,28.75000,28.30000,28.65000,97100
10/12/2007,0000,29.00000,29.00000,28.50000,28.50000,232700
10/15/2007,0000,28.55000,28.80000,28.50000,28.80000,187500
10/16/2007,0000,28.80000,29.20000,28.80000,28.80000,81300
10/17/2007,0000,28.80000,29.10000,28.80000,29.00000,114100
10/18/2007,0000,29.00000,29.10000,28.90000,29.00000,151400
10/19/2007,0000,29.00000,29.70000,29.00000,29.60000,386400
10/22/2007,0000,29.50000,29.95000,29.40000,29.50000,272300
10/23/2007,0000,29.50000,30.90000,29.45000,30.50000,366100
10/24/2007,0000,30.30000,30.90000,30.20000,30.45000,128800
10/25/2007,0000,30.60000,30.60000,30.20000,30.20000,176200
10/26/2007,0000,30.40000,30.60000,30.00000,30.00000,228200
10/29/2007,0000,30.00000,30.45000,30.00000,30.30000,73400
10/30/2007,0000,30.30000,30.30000,29.50000,29.50000,59800
10/31/2007,0000,29.50000,30.20000,29.40000,30.20000,313000
11/01/2007,0000,30.00000,30.50000,29.95000,30.00000,178500
11/02/2007,0000,30.00000,30.00000,28.50000,29.00000,163800
11/05/2007,0000,29.00000,29.30000,28.55000,29.30000,114100
11/06/2007,0000,29.30000,29.40000,28.70000,29.30000,211300
11/07/2007,0000,29.10000,29.30000,28.90000,29.00000,129900
11/08/2007,0000,28.50000,28.80000,28.00000,28.80000,223700
11/09/2007,0000,28.80000,29.20000,28.50000,29.00000,142300
11/12/2007,0000,28.50000,28.50000,27.65000,27.70000,45200
11/13/2007,0000,27.95000,28.00000,27.70000,28.00000,91500
11/14/2007,0000,28.00000,28.85000,28.00000,28.20000,19200
11/15/2007,0000,28.20000,28.50000,27.80000,28.50000,49700
11/16/2007,0000,27.80000,28.50000,27.80000,27.85000,25900
11/19/2007,0000,27.85000,27.85000,27.85000,27.85000,5600
11/20/2007,0000,27.70000,29.00000,26.80000,28.45000,54200
11/21/2007,0000,28.90000,28.90000,27.05000,27.80000,53100
11/22/2007,0000,27.00000,27.10000,27.00000,27.10000,15800
11/23/2007,0000,27.00000,27.00000,26.50000,26.60000,30500
11/26/2007,0000,26.30000,26.60000,26.30000,26.50000,118600
11/27/2007,0000,26.25000,26.25000,26.05000,26.20000,125400
11/28/2007,0000,26.20000,26.20000,26.10000,26.10000,36100
11/29/2007,0000,26.45000,26.45000,26.10000,26.45000,12400
11/30/2007,0000,26.30000,27.20000,26.30000,27.20000,22600
12/03/2007,0000,26.75000,27.05000,26.75000,27.00000,7900
12/05/2007,0000,26.45000,27.00000,26.45000,26.50000,21400
12/06/2007,0000,28.35000,28.35000,27.70000,28.20000,108400
12/07/2007,0000,28.90000,28.90000,27.75000,27.85000,25900
12/10/2007,0000,26.95000,27.45000,26.95000,27.45000,5600
12/11/2007,0000,27.00000,27.50000,26.50000,27.00000,132200
12/12/2007,0000,26.90000,28.50000,26.90000,28.10000,48500
12/13/2007,0000,27.80000,28.00000,27.00000,27.10000,18000
12/14/2007,0000,27.90000,27.90000,26.50000,27.40000,195400
12/17/2007,0000,26.30000,26.50000,25.80000,25.80000,42900
12/18/2007,0000,25.70000,25.70000,25.10000,25.40000,65500
12/19/2007,0000,25.40000,26.00000,25.20000,25.55000,131000
12/20/2007,0000,25.70000,26.50000,25.65000,25.65000,65500
12/21/2007,0000,25.65000,25.80000,25.20000,25.30000,62100
12/24/2007,0000,25.90000,25.90000,25.30000,25.55000,168300
12/25/2007,0000,26.00000,26.00000,25.60000,25.60000,33900
12/26/2007,0000,25.60000,25.60000,25.20000,25.40000,32700
12/27/2007,0000,25.60000,25.75000,25.40000,25.40000,75700
12/28/2007,0000,25.00000,25.80000,25.00000,25.80000,25900
12/31/2007,0000,25.90000,26.00000,25.50000,26.00000,62100
01/02/2008,0000,26.35000,26.50000,25.30000,25.30000,127600
01/03/2008,0000,25.30000,25.60000,25.30000,25.60000,48500
01/04/2008,0000,25.30000,26.00000,25.20000,25.50000,62100
01/07/2008,0000,25.10000,26.00000,25.00000,26.00000,45200
01/08/2008,0000,26.30000,26.35000,26.10000,26.30000,40600
01/09/2008,0000,25.30000,25.80000,25.30000,25.80000,35000
01/10/2008,0000,25.80000,25.80000,25.30000,25.50000,94900
01/11/2008,0000,25.65000,25.80000,25.50000,25.50000,35000
01/14/2008,0000,25.80000,25.95000,25.50000,25.70000,39500
01/15/2008,0000,25.70000,26.50000,25.70000,26.35000,53100
01/16/2008,0000,26.30000,26.50000,25.65000,26.50000,36100
01/17/2008,0000,26.50000,26.50000,25.50000,26.50000,55300
01/18/2008,0000,26.15000,26.30000,25.70000,26.30000,28200
01/21/2008,0000,26.30000,26.30000,25.50000,25.50000,59800
01/22/2008,0000,24.90000,25.00000,24.35000,24.35000,40600
01/23/2008,0000,24.50000,25.40000,24.50000,25.00000,32700
01/24/2008,0000,25.50000,25.50000,23.85000,24.40000,114100
01/25/2008,0000,24.40000,24.40000,22.85000,23.40000,415800
01/28/2008,0000,23.10000,23.50000,21.95000,22.00000,171700
01/29/2008,0000,22.00000,22.00000,20.60000,20.70000,413500
01/30/2008,0000,21.00000,21.40000,19.50000,19.50000,871200
01/31/2008,0000,20.00000,20.65000,19.10000,20.30000,345700
02/01/2008,0000,20.00000,21.45000,20.00000,20.90000,83600
02/12/2008,0000,21.00000,22.20000,21.00000,21.65000,81300
02/13/2008,0000,21.80000,22.80000,21.80000,22.00000,56500
02/14/2008,0000,23.50000,23.50000,22.60000,22.90000,80200
02/15/2008,0000,22.80000,22.85000,22.55000,22.75000,28200
02/18/2008,0000,22.75000,23.00000,22.65000,22.65000,45200
02/19/2008,0000,23.10000,23.10000,22.70000,22.70000,45200
02/20/2008,0000,22.70000,23.20000,22.70000,22.80000,36100
02/21/2008,0000,23.20000,23.20000,22.25000,22.65000,40600
02/22/2008,0000,22.60000,22.90000,22.60000,22.80000,31600
02/25/2008,0000,23.10000,23.10000,23.00000,23.10000,39500
02/26/2008,0000,23.30000,23.65000,23.00000,23.65000,80200
02/27/2008,0000,23.15000,23.50000,23.15000,23.30000,45200
02/29/2008,0000,23.65000,23.75000,23.45000,23.60000,84700
03/03/2008,0000,23.10000,23.80000,23.10000,23.70000,48500
03/04/2008,0000,23.20000,24.00000,23.20000,23.55000,61000
03/05/2008,0000,24.70000,24.70000,23.80000,24.50000,91500
03/06/2008,0000,24.50000,24.70000,24.20000,24.70000,66600
03/07/2008,0000,24.00000,24.50000,24.00000,24.00000,59800
03/10/2008,0000,24.00000,24.15000,23.60000,23.65000,24800
03/11/2008,0000,23.80000,24.50000,23.80000,24.50000,74500
03/12/2008,0000,24.10000,25.20000,24.00000,24.10000,94900
03/13/2008,0000,24.70000,24.70000,23.30000,23.40000,126500
03/14/2008,0000,23.50000,23.50000,22.50000,22.70000,194300
03/17/2008,0000,22.70000,22.70000,22.30000,22.60000,101700
03/18/2008,0000,22.60000,22.95000,22.20000,22.50000,65500
03/19/2008,0000,22.60000,23.00000,22.60000,23.00000,57600
03/20/2008,0000,24.50000,24.60000,24.10000,24.40000,181900
03/21/2008,0000,24.40000,24.50000,23.60000,24.00000,126500
03/24/2008,0000,25.00000,25.00000,24.60000,25.00000,309600
03/25/2008,0000,25.00000,25.15000,24.10000,24.80000,96000
03/26/2008,0000,25.50000,25.50000,24.60000,25.05000,46300
03/27/2008,0000,24.60000,24.80000,24.60000,24.75000,33900
03/28/2008,0000,24.95000,24.95000,24.50000,24.80000,25900
03/31/2008,0000,24.20000,24.20000,24.00000,24.20000,28200
04/01/2008,0000,24.30000,24.45000,24.15000,24.15000,45200
04/02/2008,0000,24.50000,24.50000,24.10000,24.30000,19200
04/03/2008,0000,24.50000,24.50000,24.20000,24.20000,25900
04/07/2008,0000,24.25000,24.60000,24.20000,24.60000,22600
04/08/2008,0000,24.20000,24.20000,24.00000,24.15000,70000
04/09/2008,0000,24.30000,24.45000,24.15000,24.15000,47400
04/10/2008,0000,24.40000,24.50000,24.25000,24.50000,47400
04/11/2008,0000,24.60000,24.60000,24.20000,24.35000,55300
04/14/2008,0000,24.00000,24.45000,24.00000,24.35000,28200
04/15/2008,0000,24.30000,24.95000,24.30000,24.75000,81300
04/16/2008,0000,24.70000,25.00000,24.50000,24.75000,93700
04/17/2008,0000,25.00000,25.40000,24.80000,25.30000,169500
04/18/2008,0000,25.25000,25.60000,25.25000,25.60000,152500
04/21/2008,0000,25.80000,25.90000,25.60000,25.90000,49700
04/22/2008,0000,26.05000,26.30000,25.70000,26.30000,88100
04/23/2008,0000,26.00000,26.25000,25.65000,25.75000,56500
04/24/2008,0000,26.00000,26.00000,25.50000,25.50000,49700
04/25/2008,0000,25.90000,25.90000,25.25000,25.30000,32700
04/28/2008,0000,25.30000,25.70000,25.30000,25.50000,18000
04/29/2008,0000,25.30000,25.50000,25.10000,25.40000,97100
04/30/2008,0000,26.00000,27.15000,26.00000,27.15000,422600
05/02/2008,0000,27.50000,27.55000,26.10000,27.15000,340100
05/05/2008,0000,27.45000,28.30000,27.40000,28.30000,306200
05/06/2008,0000,28.30000,28.50000,27.45000,28.00000,204500
05/07/2008,0000,28.00000,28.00000,27.15000,28.00000,87000
05/08/2008,0000,27.90000,27.90000,27.20000,27.30000,54200
05/09/2008,0000,27.30000,28.30000,27.30000,28.00000,115200
05/12/2008,0000,28.10000,29.00000,27.60000,29.00000,210100
05/13/2008,0000,29.00000,30.30000,28.50000,29.00000,420300
05/14/2008,0000,29.00000,29.20000,28.50000,29.00000,116300
05/15/2008,0000,29.00000,30.00000,29.00000,29.50000,320900
05/16/2008,0000,29.45000,29.60000,29.20000,29.20000,110700
05/19/2008,0000,29.30000,29.90000,28.80000,29.90000,134400
05/20/2008,0000,30.00000,30.20000,29.30000,29.60000,267800
05/21/2008,0000,29.20000,30.00000,29.10000,30.00000,296000
05/22/2008,0000,29.90000,30.30000,29.50000,30.30000,453100
05/23/2008,0000,30.30000,30.50000,30.30000,30.30000,253100
05/26/2008,0000,30.00000,30.00000,29.50000,29.60000,220300
05/27/2008,0000,29.00000,29.90000,29.00000,29.00000,46300
05/28/2008,0000,29.00000,29.00000,28.55000,29.00000,57600
05/29/2008,0000,29.50000,29.50000,29.00000,29.50000,81300
05/30/2008,0000,29.00000,29.05000,28.20000,28.20000,53100
06/02/2008,0000,28.45000,28.50000,27.50000,28.20000,170600
06/03/2008,0000,27.80000,28.50000,27.80000,28.10000,25900
06/04/2008,0000,28.10000,29.00000,28.10000,28.15000,44000
06/05/2008,0000,28.50000,28.55000,27.20000,28.15000,93700
06/06/2008,0000,28.20000,28.20000,28.10000,28.20000,20300
06/09/2008,0000,27.80000,27.80000,27.75000,27.75000,7900
06/10/2008,0000,27.65000,27.75000,27.30000,27.35000,54200
06/11/2008,0000,27.00000,27.10000,27.00000,27.00000,37200
06/12/2008,0000,26.70000,27.00000,26.00000,27.00000,145700
06/13/2008,0000,27.00000,27.50000,26.50000,27.15000,155900
06/16/2008,0000,27.30000,27.30000,26.50000,27.00000,117500
06/17/2008,0000,27.00000,27.10000,26.70000,27.00000,109600
06/18/2008,0000,26.80000,27.05000,26.70000,27.05000,68900
06/19/2008,0000,26.70000,26.75000,26.00000,26.70000,126500
06/20/2008,0000,26.70000,26.70000,26.40000,26.50000,152500
06/23/2008,0000,26.20000,26.40000,26.00000,26.00000,171700
06/24/2008,0000,26.00000,26.25000,25.70000,25.70000,168300
06/25/2008,0000,25.95000,26.30000,25.80000,26.20000,31600
06/26/2008,0000,26.20000,26.30000,26.20000,26.30000,19200
06/27/2008,0000,25.40000,26.10000,25.40000,26.10000,66600
06/30/2008,0000,25.80000,26.30000,25.10000,25.10000,47400
07/01/2008,0000,25.10000,25.10000,24.30000,25.10000,194300
07/02/2008,0000,25.90000,26.20000,24.80000,25.15000,110700
07/03/2008,0000,24.40000,25.65000,24.40000,25.15000,181900
07/04/2008,0000,25.15000,25.15000,24.55000,24.55000,27100
07/07/2008,0000,24.50000,24.50000,23.50000,23.50000,118600
07/08/2008,0000,23.60000,23.60000,23.00000,23.00000,240600
07/09/2008,0000,23.20000,23.90000,23.20000,23.50000,55300
07/10/2008,0000,23.30000,24.40000,23.30000,24.40000,37200
07/11/2008,0000,24.20000,24.70000,23.50000,23.70000,41800
07/14/2008,0000,23.70000,23.95000,23.70000,23.70000,4500
07/15/2008,0000,23.20000,23.20000,22.05000,22.20000,58700
07/16/2008,0000,21.50000,22.30000,20.70000,22.30000,102800
07/17/2008,0000,22.10000,22.95000,21.60000,22.50000,197700
07/18/2008,0000,22.10000,22.50000,21.70000,22.50000,185300
07/21/2008,0000,22.50000,22.80000,22.00000,22.40000,58700
07/22/2008,0000,22.10000,22.55000,22.00000,22.45000,61000
07/23/2008,0000,21.00000,23.00000,21.00000,23.00000,83600
07/24/2008,0000,22.60000,22.90000,22.60000,22.90000,40600
07/25/2008,0000,22.60000,23.00000,22.60000,22.60000,73400
07/29/2008,0000,22.30000,22.60000,21.80000,21.80000,29300
07/30/2008,0000,22.80000,22.80000,22.00000,22.10000,53100
07/31/2008,0000,22.05000,22.40000,21.80000,22.40000,27100
08/01/2008,0000,20.85000,21.80000,20.85000,21.45000,65500
08/04/2008,0000,21.00000,21.90000,21.00000,21.90000,49700
08/05/2008,0000,21.45000,21.70000,21.30000,21.70000,72300
08/06/2008,0000,21.60000,22.50000,21.60000,22.10000,19200
08/07/2008,0000,22.70000,22.70000,21.70000,22.30000,57600
08/08/2008,0000,21.20000,21.50000,21.10000,21.40000,134400
08/11/2008,0000,22.00000,22.00000,21.50000,21.50000,14600
08/12/2008,0000,21.60000,23.00000,21.60000,22.50000,81300
08/13/2008,0000,22.85000,23.50000,22.85000,23.50000,65500
08/14/2008,0000,23.50000,24.90000,23.50000,24.15000,123100
08/15/2008,0000,24.10000,24.10000,24.00000,24.00000,25900
08/18/2008,0000,23.85000,23.85000,23.15000,23.50000,14600
08/19/2008,0000,22.60000,22.75000,21.90000,22.20000,122000
08/20/2008,0000,22.20000,22.60000,22.20000,22.30000,27100
08/21/2008,0000,22.70000,22.70000,22.00000,22.25000,41800
08/22/2008,0000,22.45000,22.55000,22.25000,22.25000,15800
08/25/2008,0000,22.50000,22.50000,22.25000,22.25000,29300
08/26/2008,0000,22.45000,22.60000,22.35000,22.60000,19200
08/27/2008,0000,22.70000,23.00000,22.70000,22.90000,55300
08/28/2008,0000,22.90000,23.00000,22.60000,22.60000,14600
08/29/2008,0000,23.00000,23.00000,22.90000,22.90000,27100
09/01/2008,0000,22.85000,22.85000,22.05000,22.40000,32700
09/02/2008,0000,21.55000,22.00000,21.30000,21.30000,184100
09/03/2008,0000,21.20000,21.40000,20.35000,20.35000,198800
09/04/2008,0000,20.00000,20.00000,19.25000,19.30000,372900
09/05/2008,0000,18.95000,19.90000,18.85000,19.30000,288100
09/08/2008,0000,19.90000,20.65000,19.90000,20.65000,51900
09/09/2008,0000,20.65000,21.30000,20.65000,20.65000,196600
09/10/2008,0000,20.55000,22.05000,20.55000,21.60000,126500
09/11/2008,0000,21.70000,21.70000,20.60000,21.00000,67800
09/12/2008,0000,20.70000,22.20000,20.70000,22.10000,50800
09/15/2008,0000,22.00000,22.00000,20.95000,22.00000,129900
09/16/2008,0000,20.55000,22.00000,20.50000,21.05000,44000
09/17/2008,0000,21.95000,21.95000,20.70000,20.70000,44000
09/18/2008,0000,20.40000,20.40000,19.30000,19.30000,247400
09/19/2008,0000,20.20000,20.30000,19.80000,20.30000,61000
09/22/2008,0000,20.35000,21.00000,20.30000,21.00000,79100
09/23/2008,0000,20.90000,22.45000,20.50000,22.45000,168300
09/24/2008,0000,21.60000,23.00000,21.60000,23.00000,46300
09/25/2008,0000,22.50000,22.85000,21.80000,21.90000,15800
09/26/2008,0000,22.00000,22.00000,21.10000,21.75000,20300
09/30/2008,0000,20.30000,20.75000,20.25000,20.75000,21400
10/01/2008,0000,21.40000,21.40000,20.30000,20.70000,49700
10/02/2008,0000,20.60000,20.60000,20.00000,20.00000,35000
10/03/2008,0000,20.50000,20.60000,20.25000,20.60000,24800
10/06/2008,0000,20.80000,20.80000,20.20000,20.20000,39500
10/07/2008,0000,20.20000,20.70000,20.20000,20.55000,20300
10/08/2008,0000,20.20000,20.20000,19.80000,20.00000,119700
10/09/2008,0000,20.00000,20.00000,19.50000,19.50000,115200
10/13/2008,0000,18.85000,19.00000,18.85000,19.00000,40600
10/14/2008,0000,19.80000,20.20000,19.80000,20.10000,47400
10/15/2008,0000,20.15000,20.20000,19.75000,20.20000,37200
10/16/2008,0000,19.50000,19.80000,19.50000,19.50000,50800
10/17/2008,0000,19.50000,19.50000,18.90000,18.90000,57600
10/20/2008,0000,18.75000,18.85000,18.50000,18.50000,32700
10/21/2008,0000,18.60000,19.75000,18.60000,19.00000,46300
10/22/2008,0000,18.80000,19.10000,18.80000,18.80000,12400
10/23/2008,0000,18.30000,18.30000,18.15000,18.15000,68900
10/24/2008,0000,17.80000,18.15000,17.55000,17.55000,82400
10/27/2008,0000,17.45000,17.45000,16.35000,16.35000,92600
10/28/2008,0000,15.25000,15.80000,15.25000,15.60000,128800
10/29/2008,0000,16.40000,16.50000,15.80000,15.90000,281300
10/30/2008,0000,15.60000,17.00000,15.60000,17.00000,240600
10/31/2008,0000,16.60000,18.15000,16.60000,18.15000,151400
11/03/2008,0000,18.00000,19.40000,18.00000,19.20000,131000
11/04/2008,0000,19.00000,19.00000,18.10000,18.60000,50800
11/05/2008,0000,18.60000,19.05000,18.60000,18.80000,68900
11/06/2008,0000,18.50000,18.80000,17.60000,17.60000,58700
11/07/2008,0000,16.40000,18.50000,16.40000,18.50000,94900
11/10/2008,0000,17.90000,18.60000,17.90000,18.60000,41800
11/11/2008,0000,18.40000,19.10000,18.25000,19.00000,73400
11/12/2008,0000,18.70000,19.00000,18.30000,18.80000,40600
11/13/2008,0000,18.30000,18.30000,17.80000,17.85000,25900
11/14/2008,0000,18.20000,18.55000,18.20000,18.25000,20300
11/17/2008,0000,18.00000,18.50000,17.80000,18.40000,35000
11/18/2008,0000,17.80000,18.30000,17.80000,18.30000,45200
11/19/2008,0000,17.50000,18.40000,17.10000,18.20000,37200
11/20/2008,0000,17.80000,18.00000,17.60000,17.60000,16900
11/21/2008,0000,17.50000,18.00000,17.10000,18.00000,19200
11/24/2008,0000,18.00000,18.00000,17.40000,17.80000,45200
11/25/2008,0000,17.80000,18.45000,17.80000,18.40000,22600
11/26/2008,0000,18.05000,18.20000,17.70000,18.20000,33900
11/27/2008,0000,18.20000,18.70000,18.20000,18.50000,88100
11/28/2008,0000,18.50000,18.50000,18.50000,18.50000,5600
12/01/2008,0000,18.20000,18.50000,18.20000,18.45000,101700
12/02/2008,0000,17.95000,18.40000,17.95000,18.40000,27100
12/03/2008,0000,17.80000,18.60000,17.65000,17.65000,39500
12/04/2008,0000,18.00000,18.50000,17.65000,18.30000,100500
12/05/2008,0000,18.00000,18.40000,18.00000,18.10000,36100
12/08/2008,0000,18.40000,18.50000,18.40000,18.50000,15800
12/09/2008,0000,18.50000,18.50000,18.10000,18.50000,33900
12/10/2008,0000,17.80000,18.80000,17.80000,18.80000,50800
12/11/2008,0000,18.80000,18.80000,18.20000,18.70000,45200
12/12/2008,0000,18.60000,18.60000,18.20000,18.20000,22600
12/15/2008,0000,18.30000,18.70000,18.20000,18.60000,53100
12/16/2008,0000,18.60000,18.60000,18.35000,18.35000,3300
12/17/2008,0000,17.50000,18.50000,17.50000,18.40000,81300
12/18/2008,0000,18.40000,18.70000,18.10000,18.70000,49700
12/19/2008,0000,17.80000,18.50000,17.80000,18.50000,40600
12/22/2008,0000,18.50000,18.50000,18.00000,18.00000,21400
12/23/2008,0000,18.00000,18.00000,17.50000,17.60000,76800
12/24/2008,0000,17.00000,17.65000,17.00000,17.20000,25900
12/25/2008,0000,17.20000,17.90000,17.20000,17.80000,27100
12/26/2008,0000,17.30000,17.80000,17.30000,17.55000,28200
12/29/2008,0000,17.40000,17.55000,17.20000,17.20000,20300
12/30/2008,0000,17.30000,17.90000,17.30000,17.90000,100500
12/31/2008,0000,17.90000,18.00000,17.60000,17.60000,42900
01/05/2009,0000,17.20000,17.80000,17.20000,17.35000,42900
01/06/2009,0000,17.60000,17.80000,17.40000,17.80000,57600
01/07/2009,0000,17.50000,17.80000,17.50000,17.70000,148000
01/08/2009,0000,17.70000,17.80000,17.45000,17.45000,35000
01/09/2009,0000,17.45000,17.50000,17.35000,17.50000,16900
01/12/2009,0000,17.50000,17.75000,17.40000,17.70000,75700
01/13/2009,0000,17.45000,17.50000,17.40000,17.50000,33900
01/14/2009,0000,17.35000,17.50000,17.30000,17.30000,46300
01/15/2009,0000,17.20000,17.30000,17.10000,17.10000,71100
01/16/2009,0000,17.10000,17.30000,17.10000,17.30000,15800
01/19/2009,0000,17.10000,17.40000,17.10000,17.40000,20300
01/20/2009,0000,17.30000,17.30000,17.00000,17.00000,79100
01/21/2009,0000,17.00000,17.20000,16.90000,16.90000,57600
02/02/2009,0000,17.00000,17.00000,16.50000,16.90000,40600
02/03/2009,0000,16.50000,16.90000,16.50000,16.85000,54200
02/04/2009,0000,16.55000,16.85000,16.50000,16.70000,188700
02/05/2009,0000,16.60000,16.60000,16.40000,16.60000,336700
02/06/2009,0000,16.60000,16.70000,16.50000,16.50000,240600
02/09/2009,0000,16.80000,16.95000,16.50000,16.60000,177400
02/10/2009,0000,16.60000,16.80000,16.60000,16.80000,61000
02/11/2009,0000,16.60000,16.90000,16.60000,16.80000,237300
02/12/2009,0000,17.20000,17.20000,16.80000,16.80000,99400
02/13/2009,0000,16.85000,16.90000,16.80000,16.80000,177400
02/16/2009,0000,16.80000,17.00000,16.80000,16.90000,134400
02/17/2009,0000,16.90000,16.90000,16.80000,16.90000,132200
02/18/2009,0000,16.70000,16.90000,16.60000,16.90000,197700
02/19/2009,0000,16.65000,16.80000,16.30000,16.80000,67800
02/20/2009,0000,16.80000,16.80000,16.65000,16.65000,51900
02/23/2009,0000,16.50000,17.80000,16.50000,17.60000,272300
02/24/2009,0000,17.60000,17.60000,17.10000,17.20000,99400
02/25/2009,0000,17.00000,17.20000,16.95000,17.00000,72300
02/26/2009,0000,17.00000,17.00000,16.80000,16.85000,53100
02/27/2009,0000,16.90000,17.00000,16.90000,17.00000,33900
03/02/2009,0000,16.90000,17.10000,16.80000,16.80000,92600
03/03/2009,0000,16.30000,16.85000,16.30000,16.80000,29300
03/04/2009,0000,16.60000,17.00000,16.60000,16.85000,73400
03/05/2009,0000,16.85000,16.95000,16.85000,16.90000,72300
03/06/2009,0000,16.90000,17.00000,16.70000,17.00000,49700
03/09/2009,0000,17.00000,17.00000,16.80000,16.95000,75700
03/10/2009,0000,16.90000,17.25000,16.90000,17.05000,118600
03/11/2009,0000,17.05000,17.80000,17.05000,17.70000,397700
03/12/2009,0000,17.70000,17.70000,17.25000,17.40000,251900
03/13/2009,0000,17.50000,18.60000,17.50000,18.20000,815800
03/16/2009,0000,18.20000,19.30000,18.20000,18.95000,237300
03/17/2009,0000,19.00000,19.10000,18.60000,18.80000,149100
03/18/2009,0000,18.80000,19.00000,18.70000,18.75000,175100
03/19/2009,0000,18.80000,19.00000,18.65000,18.95000,126500
03/20/2009,0000,19.00000,19.00000,18.70000,18.75000,119700
03/23/2009,0000,18.70000,19.50000,18.45000,18.80000,279100
03/24/2009,0000,18.90000,19.30000,18.80000,19.00000,385300
03/25/2009,0000,19.00000,19.50000,18.85000,19.45000,628200
03/26/2009,0000,19.70000,20.60000,19.60000,20.60000,976300
03/27/2009,0000,21.00000,21.80000,20.20000,20.50000,1805700
03/30/2009,0000,20.00000,21.00000,20.00000,20.35000,548000
03/31/2009,0000,20.50000,20.80000,20.50000,20.50000,232700
04/01/2009,0000,20.65000,21.30000,20.65000,21.25000,387500
04/02/2009,0000,21.30000,21.50000,21.00000,21.00000,471200
04/03/2009,0000,21.20000,21.35000,21.00000,21.30000,222600
04/06/2009,0000,21.50000,21.50000,21.20000,21.35000,268900
04/07/2009,0000,21.35000,22.80000,21.35000,22.80000,810200
04/08/2009,0000,22.50000,23.80000,22.50000,23.25000,661000
04/09/2009,0000,23.80000,24.50000,23.35000,24.50000,1052000
04/10/2009,0000,24.50000,25.00000,23.90000,24.20000,779700
04/13/2009,0000,24.20000,24.70000,24.10000,24.10000,770600
04/14/2009,0000,24.10000,24.10000,23.70000,23.70000,699400
04/15/2009,0000,23.70000,23.70000,22.90000,23.00000,422600
04/16/2009,0000,23.50000,23.70000,22.65000,23.00000,427100
04/17/2009,0000,23.00000,23.60000,21.55000,22.30000,780800
04/20/2009,0000,22.30000,23.00000,22.00000,23.00000,120900
04/21/2009,0000,22.70000,23.90000,22.30000,23.90000,361600
04/22/2009,0000,23.30000,24.00000,23.30000,24.00000,464400
04/23/2009,0000,23.90000,24.35000,23.60000,23.80000,415800
04/24/2009,0000,23.85000,24.30000,23.50000,23.95000,187500
04/27/2009,0000,23.95000,24.40000,23.15000,23.70000,237300
04/28/2009,0000,23.60000,23.60000,22.50000,23.40000,205600
04/29/2009,0000,22.75000,23.10000,22.65000,22.70000,122000
04/30/2009,0000,24.15000,24.25000,23.55000,24.25000,779700
05/04/2009,0000,25.90000,25.90000,25.30000,25.90000,890400
05/05/2009,0000,27.10000,27.10000,26.10000,26.90000,1583100
05/06/2009,0000,26.30000,28.75000,26.30000,28.75000,2452100
05/07/2009,0000,30.65000,30.75000,29.35000,30.75000,3127800
05/08/2009,0000,30.75000,31.90000,30.05000,30.90000,2132300
05/11/2009,0000,30.60000,30.80000,29.95000,30.00000,1838500
05/12/2009,0000,30.00000,30.35000,29.35000,30.15000,1203400
05/13/2009,0000,30.20000,31.40000,29.95000,30.90000,3080300
05/14/2009,0000,30.50000,31.10000,30.10000,30.40000,2310800
05/15/2009,0000,30.40000,32.20000,30.30000,31.60000,8106600
05/18/2009,0000,31.75000,31.80000,29.50000,30.65000,3786600
05/19/2009,0000,30.80000,31.00000,29.90000,29.90000,2208000
05/20/2009,0000,29.85000,29.90000,28.90000,29.20000,1883700
05/21/2009,0000,29.10000,30.60000,29.05000,29.60000,1995500
05/22/2009,0000,29.10000,29.50000,28.80000,29.00000,1502900
05/25/2009,0000,29.20000,29.60000,28.50000,28.70000,1191000
05/26/2009,0000,28.65000,30.05000,28.65000,28.80000,2166200
05/27/2009,0000,28.80000,29.60000,28.80000,29.60000,1627200
06/01/2009,0000,30.00000,30.00000,29.20000,29.20000,1430500
06/02/2009,0000,29.20000,30.00000,29.20000,29.65000,2487100
06/03/2009,0000,29.60000,29.70000,29.10000,29.30000,845200
06/04/2009,0000,29.00000,29.10000,28.20000,28.80000,1254300
06/05/2009,0000,29.00000,30.80000,28.55000,30.80000,4047600
06/08/2009,0000,31.70000,31.70000,29.50000,29.50000,3774200
06/09/2009,0000,29.00000,29.00000,27.60000,28.60000,2156000
06/10/2009,0000,28.60000,28.70000,27.60000,27.65000,1189800
06/11/2009,0000,27.30000,28.00000,27.05000,27.80000,1170600
06/12/2009,0000,27.90000,28.50000,27.25000,27.90000,1444100
06/15/2009,0000,27.90000,28.30000,27.20000,27.60000,1036200
06/16/2009,0000,27.55000,27.60000,26.50000,26.75000,398800
06/17/2009,0000,27.35000,27.50000,26.80000,27.10000,376200
06/18/2009,0000,27.15000,28.20000,27.15000,27.50000,1209100
06/19/2009,0000,27.80000,28.45000,27.10000,28.40000,727700
06/22/2009,0000,28.40000,28.85000,28.00000,28.00000,427100
06/23/2009,0000,27.60000,27.90000,27.00000,27.20000,257600
06/24/2009,0000,27.20000,27.80000,27.05000,27.80000,386400
06/25/2009,0000,27.80000,27.80000,27.30000,27.70000,594300
06/26/2009,0000,27.70000,28.00000,27.40000,27.40000,465500
06/29/2009,0000,27.50000,27.70000,27.30000,27.50000,82400
06/30/2009,0000,28.00000,28.00000,27.00000,27.35000,131000
07/01/2009,0000,27.30000,27.75000,27.30000,27.70000,146900
07/02/2009,0000,27.70000,28.10000,27.50000,27.75000,282500
07/03/2009,0000,27.70000,27.95000,27.20000,27.90000,353600
07/06/2009,0000,27.90000,27.95000,27.60000,27.90000,117500
07/07/2009,0000,27.85000,28.50000,27.70000,28.50000,317500
07/08/2009,0000,28.25000,28.35000,28.00000,28.10000,170600
07/09/2009,0000,27.80000,28.45000,27.80000,28.10000,332200
07/10/2009,0000,28.30000,29.05000,28.30000,28.60000,1022600
07/13/2009,0000,29.00000,29.00000,27.50000,27.50000,355900
07/14/2009,0000,27.60000,28.05000,27.55000,27.80000,100500
07/15/2009,0000,27.80000,28.20000,27.80000,28.10000,264400
07/16/2009,0000,28.25000,28.40000,27.90000,27.90000,259900
07/17/2009,0000,27.95000,28.45000,27.95000,28.00000,377400
07/20/2009,0000,28.00000,28.95000,28.00000,28.95000,1556000
07/21/2009,0000,29.20000,30.15000,29.15000,30.00000,2142400
07/22/2009,0000,30.10000,30.10000,29.60000,29.90000,871200
07/23/2009,0000,29.60000,29.80000,29.15000,29.70000,659900
07/24/2009,0000,29.70000,30.10000,29.50000,29.80000,664400
07/27/2009,0000,30.00000,30.05000,29.05000,29.70000,277900
07/28/2009,0000,29.50000,29.85000,29.40000,29.65000,307300
07/29/2009,0000,29.50000,29.75000,29.20000,29.20000,409000
07/30/2009,0000,29.20000,29.50000,28.80000,29.50000,542400
07/31/2009,0000,29.50000,29.80000,29.45000,29.60000,536700
08/03/2009,0000,29.85000,30.00000,29.50000,29.75000,438400
08/04/2009,0000,29.90000,30.90000,29.80000,30.20000,2376300
08/05/2009,0000,26.75000,27.00000,26.05000,27.00000,1382000
08/06/2009,0000,27.00000,27.00000,26.20000,26.60000,282000
08/10/2009,0000,26.40000,26.70000,26.30000,26.30000,261000
08/11/2009,0000,26.30000,26.30000,26.00000,26.15000,193000
08/12/2009,0000,26.00000,26.30000,26.00000,26.10000,108000
08/13/2009,0000,26.40000,27.00000,26.30000,27.00000,272000
08/14/2009,0000,27.30000,27.95000,27.10000,27.95000,626000
08/17/2009,0000,27.95000,27.95000,27.20000,27.75000,291000
08/18/2009,0000,27.30000,27.75000,26.45000,27.75000,249000
08/19/2009,0000,27.70000,27.70000,26.90000,27.25000,201000
08/20/2009,0000,26.60000,26.95000,26.10000,26.45000,181000
08/21/2009,0000,26.60000,26.60000,26.00000,26.20000,599000
08/24/2009,0000,26.90000,26.90000,25.90000,26.50000,437000
08/25/2009,0000,26.50000,26.50000,26.20000,26.20000,103000
08/26/2009,0000,26.20000,26.30000,25.40000,25.90000,271000
08/27/2009,0000,25.90000,26.50000,25.60000,25.60000,331000
08/28/2009,0000,26.50000,26.70000,25.80000,26.05000,1297000
08/31/2009,0000,26.40000,26.95000,26.20000,26.95000,414000
09/01/2009,0000,26.80000,27.50000,26.60000,27.50000,521000
09/02/2009,0000,27.40000,28.00000,27.00000,28.00000,894000
09/03/2009,0000,28.10000,28.50000,27.50000,28.40000,767000
09/04/2009,0000,28.50000,28.50000,28.05000,28.05000,429000
09/07/2009,0000,28.05000,28.35000,27.80000,28.00000,285000
09/08/2009,0000,28.00000,28.15000,27.55000,27.55000,451000
09/09/2009,0000,27.60000,28.10000,27.60000,28.05000,559000
09/10/2009,0000,28.30000,28.30000,27.85000,28.30000,531000
09/11/2009,0000,28.25000,29.30000,28.20000,29.15000,978000
09/14/2009,0000,29.50000,29.55000,28.80000,28.90000,599000
09/15/2009,0000,29.00000,29.50000,28.80000,29.30000,572000
09/16/2009,0000,29.30000,30.30000,29.30000,30.00000,1482000
09/17/2009,0000,30.00000,30.35000,29.70000,29.70000,646000
09/18/2009,0000,29.50000,29.70000,29.30000,29.65000,359000
09/21/2009,0000,29.65000,29.95000,29.60000,29.95000,732000
09/22/2009,0000,29.85000,30.20000,29.70000,29.90000,595000
09/23/2009,0000,29.80000,29.90000,29.40000,29.60000,479000
09/24/2009,0000,29.55000,29.55000,29.10000,29.20000,320000
09/25/2009,0000,28.85000,29.55000,28.85000,29.50000,333000
09/28/2009,0000,29.50000,29.75000,29.00000,29.60000,472000
09/29/2009,0000,29.70000,30.50000,29.65000,30.20000,1597000
09/30/2009,0000,30.20000,32.00000,30.20000,31.35000,1315000
10/01/2009,0000,31.30000,31.80000,31.00000,31.80000,834000
10/02/2009,0000,31.60000,31.60000,31.05000,31.10000,811000
10/05/2009,0000,31.00000,31.75000,30.40000,31.75000,531000
10/06/2009,0000,31.50000,33.50000,31.50000,32.50000,1242000
10/07/2009,0000,32.55000,33.20000,32.30000,32.50000,767000
10/08/2009,0000,32.60000,33.10000,31.60000,31.70000,1007000
10/09/2009,0000,32.00000,32.95000,31.85000,32.45000,585000
10/12/2009,0000,32.60000,33.30000,32.60000,33.00000,1210000
10/13/2009,0000,32.50000,33.25000,32.50000,33.00000,390000
10/14/2009,0000,33.00000,33.25000,32.85000,33.00000,613000
10/15/2009,0000,33.20000,33.20000,32.90000,33.10000,367000
10/16/2009,0000,33.00000,34.40000,32.90000,34.20000,1077000
10/19/2009,0000,35.30000,36.55000,35.00000,36.40000,2589000
10/20/2009,0000,36.40000,37.80000,35.75000,37.30000,1796000
10/21/2009,0000,37.30000,37.50000,36.15000,36.90000,751000
10/22/2009,0000,36.60000,36.90000,36.10000,36.10000,523000
10/23/2009,0000,36.50000,36.80000,36.25000,36.50000,502000
10/26/2009,0000,36.50000,38.35000,36.50000,38.05000,1340000
10/27/2009,0000,37.90000,40.50000,37.80000,39.10000,1556000
10/28/2009,0000,39.50000,40.10000,38.90000,39.40000,1782000
10/29/2009,0000,38.60000,39.80000,37.80000,39.75000,3142000
10/30/2009,0000,40.20000,41.00000,38.40000,38.60000,2512000
11/02/2009,0000,37.50000,38.60000,36.50000,38.05000,1498000
11/03/2009,0000,38.30000,38.30000,37.50000,37.60000,1016000
11/04/2009,0000,37.70000,38.70000,37.70000,38.50000,1292000
11/05/2009,0000,38.60000,38.70000,38.05000,38.30000,388000
11/06/2009,0000,39.00000,39.00000,37.90000,38.00000,725000
11/09/2009,0000,38.00000,38.50000,37.60000,37.60000,390000
11/10/2009,0000,37.60000,37.75000,36.70000,37.00000,629000
11/11/2009,0000,37.00000,37.30000,35.70000,37.00000,1066000
11/12/2009,0000,37.10000,37.40000,36.40000,36.70000,528000
11/13/2009,0000,36.70000,37.00000,36.20000,36.25000,325000
11/16/2009,0000,36.25000,37.50000,36.25000,36.80000,660000
11/17/2009,0000,37.50000,37.50000,36.50000,36.50000,348000
11/18/2009,0000,36.20000,37.40000,36.20000,37.10000,329000
11/19/2009,0000,37.10000,37.35000,36.70000,37.10000,372000
11/20/2009,0000,37.10000,37.10000,36.50000,36.50000,253000
11/23/2009,0000,36.50000,36.50000,35.50000,35.80000,424000
11/24/2009,0000,35.80000,36.00000,35.00000,35.00000,486000
11/25/2009,0000,34.90000,36.00000,34.90000,35.80000,464000
11/26/2009,0000,36.30000,36.30000,35.60000,35.60000,138000
11/27/2009,0000,35.45000,35.45000,34.55000,34.55000,315000
11/30/2009,0000,35.00000,35.05000,34.55000,34.60000,116000
12/01/2009,0000,35.60000,37.00000,35.30000,37.00000,1018000
12/02/2009,0000,37.00000,37.70000,36.25000,36.25000,692000
12/03/2009,0000,36.35000,36.70000,35.35000,35.45000,263000
12/04/2009,0000,35.60000,36.30000,35.45000,35.50000,442000
12/07/2009,0000,36.20000,37.10000,35.50000,37.00000,508000
12/08/2009,0000,36.95000,37.00000,36.10000,37.00000,390000
12/09/2009,0000,37.00000,37.00000,36.25000,36.30000,299000
12/11/2009,0000,35.20000,35.70000,35.20000,35.50000,244000
12/14/2009,0000,35.20000,35.80000,35.00000,35.20000,324000
12/15/2009,0000,36.25000,36.60000,35.65000,35.90000,443000
12/16/2009,0000,35.90000,35.90000,35.30000,35.50000,204000
12/17/2009,0000,35.90000,35.90000,35.30000,35.80000,185000
12/18/2009,0000,35.70000,36.00000,35.30000,35.50000,159000
12/21/2009,0000,35.70000,35.80000,35.30000,35.35000,166000
12/22/2009,0000,35.40000,35.75000,35.20000,35.50000,171000
12/23/2009,0000,36.00000,36.00000,35.40000,35.45000,85000
12/25/2009,0000,35.30000,35.30000,34.85000,35.00000,283000
12/28/2009,0000,35.00000,35.30000,34.80000,34.85000,232000
12/29/2009,0000,34.80000,34.80000,34.45000,34.70000,530732
