DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.20000,14.40000,14.10000,14.40000,1460000
04/03/2007,0000,14.40000,14.85000,14.40000,14.60000,3999000
04/04/2007,0000,14.85000,15.30000,14.85000,15.10000,7363000
04/09/2007,0000,15.30000,15.80000,15.20000,15.65000,5834000
04/10/2007,0000,15.70000,15.70000,15.20000,15.35000,3194000
04/11/2007,0000,15.40000,15.50000,15.20000,15.25000,2182000
04/12/2007,0000,15.25000,15.40000,15.20000,15.35000,1766000
04/13/2007,0000,15.50000,15.50000,15.00000,15.25000,2177000
04/16/2007,0000,16.00000,16.10000,15.65000,15.70000,1944000
04/17/2007,0000,15.80000,15.95000,15.20000,15.25000,3356000
04/18/2007,0000,15.25000,15.35000,15.10000,15.25000,1197000
04/19/2007,0000,15.25000,15.30000,15.00000,15.00000,2113000
04/20/2007,0000,15.00000,15.15000,15.00000,15.05000,1438000
04/23/2007,0000,15.20000,15.45000,15.20000,15.30000,1703000
04/24/2007,0000,15.30000,15.40000,15.15000,15.15000,1225000
04/25/2007,0000,15.15000,15.30000,15.10000,15.20000,804000
04/26/2007,0000,15.25000,15.35000,15.20000,15.20000,1002000
04/27/2007,0000,15.20000,15.35000,15.15000,15.20000,1062000
04/30/2007,0000,15.20000,15.20000,14.75000,14.80000,1810000
05/02/2007,0000,14.75000,14.90000,14.60000,14.75000,1268000
05/03/2007,0000,14.75000,14.80000,14.30000,14.40000,1642000
05/04/2007,0000,14.40000,14.85000,14.40000,14.85000,1615000
05/07/2007,0000,15.00000,15.00000,14.80000,14.95000,703000
05/08/2007,0000,14.95000,14.95000,14.80000,14.90000,815000
05/09/2007,0000,14.80000,14.90000,14.80000,14.80000,404000
05/10/2007,0000,14.90000,15.00000,14.80000,14.90000,399000
05/11/2007,0000,15.00000,15.05000,14.90000,14.95000,994000
05/14/2007,0000,15.00000,15.00000,14.85000,14.90000,540000
05/15/2007,0000,14.90000,15.15000,14.90000,14.90000,793000
05/16/2007,0000,15.00000,15.00000,14.85000,14.90000,545000
05/17/2007,0000,15.10000,15.60000,15.00000,15.25000,3096000
05/18/2007,0000,15.40000,15.40000,14.95000,14.95000,906000
05/21/2007,0000,15.10000,15.10000,14.90000,14.95000,1215000
05/22/2007,0000,14.95000,15.05000,14.90000,14.95000,658000
05/23/2007,0000,14.95000,15.20000,14.95000,15.05000,841000
05/24/2007,0000,15.15000,15.15000,15.00000,15.00000,773000
05/25/2007,0000,15.00000,15.00000,14.85000,14.90000,866000
05/28/2007,0000,14.90000,15.00000,14.90000,14.95000,416000
05/29/2007,0000,14.95000,15.00000,14.85000,14.90000,615000
05/30/2007,0000,14.90000,15.00000,14.90000,14.95000,541000
05/31/2007,0000,14.95000,15.05000,14.90000,14.90000,494000
06/01/2007,0000,15.00000,15.10000,14.90000,15.10000,1012000
06/04/2007,0000,15.20000,15.20000,15.00000,15.05000,562000
06/05/2007,0000,15.00000,15.15000,15.00000,15.00000,810000
06/06/2007,0000,15.10000,15.25000,15.00000,15.20000,1439000
06/07/2007,0000,15.25000,15.30000,15.10000,15.15000,680000
06/08/2007,0000,15.15000,15.25000,15.05000,15.15000,800000
06/11/2007,0000,15.20000,15.35000,15.15000,15.30000,1516000
06/12/2007,0000,15.50000,15.85000,15.40000,15.40000,4822000
06/13/2007,0000,15.40000,15.55000,15.40000,15.50000,1907000
06/14/2007,0000,15.70000,15.70000,15.40000,15.50000,1026000
06/15/2007,0000,15.50000,15.80000,15.45000,15.60000,2455000
06/20/2007,0000,15.70000,16.65000,15.70000,16.65000,8627000
06/21/2007,0000,16.80000,16.80000,16.20000,16.25000,4457000
06/22/2007,0000,16.25000,16.50000,16.15000,16.25000,2821000
06/25/2007,0000,16.55000,17.25000,16.55000,16.90000,6330000
06/26/2007,0000,16.95000,17.10000,16.40000,16.40000,3265000
06/27/2007,0000,16.40000,16.85000,16.40000,16.45000,1709000
06/28/2007,0000,16.60000,16.95000,16.55000,16.70000,2771000
06/29/2007,0000,16.90000,17.30000,16.90000,16.95000,3615000
07/02/2007,0000,17.20000,17.45000,17.00000,17.30000,3254000
07/03/2007,0000,17.60000,17.60000,17.15000,17.15000,2754000
07/04/2007,0000,17.40000,18.35000,17.25000,18.00000,10384000
07/05/2007,0000,18.05000,19.25000,18.05000,19.25000,10503000
07/06/2007,0000,19.90000,20.55000,19.90000,20.30000,17033000
07/09/2007,0000,20.30000,20.30000,19.70000,19.80000,7387000
07/10/2007,0000,19.80000,20.50000,19.55000,20.45000,6598000
07/11/2007,0000,20.50000,21.85000,20.50000,21.85000,15161000
07/12/2007,0000,21.80000,22.00000,21.20000,21.50000,8195000
07/13/2007,0000,21.90000,22.70000,21.50000,21.50000,7924000
07/16/2007,0000,21.50000,21.80000,20.40000,21.20000,5546000
07/17/2007,0000,21.60000,21.60000,20.75000,21.00000,4546000
07/18/2007,0000,21.10000,21.50000,21.10000,21.45000,6773000
07/19/2007,0000,20.65000,20.75000,20.00000,20.00000,5715000
07/20/2007,0000,20.30000,20.60000,19.85000,20.45000,4391000
07/23/2007,0000,20.80000,20.80000,20.10000,20.20000,2027000
07/24/2007,0000,20.35000,21.60000,20.35000,20.80000,11532000
07/25/2007,0000,20.70000,20.75000,20.30000,20.50000,2526000
07/26/2007,0000,20.80000,20.95000,19.85000,19.85000,4288000
07/27/2007,0000,19.60000,19.80000,19.30000,19.40000,2685000
07/30/2007,0000,19.35000,19.85000,19.20000,19.45000,1604000
07/31/2007,0000,20.00000,20.80000,19.70000,20.60000,4110000
08/01/2007,0000,20.80000,20.80000,20.25000,20.25000,3163000
08/02/2007,0000,20.50000,20.60000,19.05000,19.60000,2232000
08/03/2007,0000,19.60000,19.95000,19.50000,19.55000,926000
08/06/2007,0000,19.35000,19.35000,18.70000,18.80000,1664000
08/07/2007,0000,19.10000,19.35000,18.85000,19.00000,670000
08/08/2007,0000,19.00000,19.30000,19.00000,19.20000,811000
08/09/2007,0000,19.40000,20.50000,19.30000,20.50000,2941000
08/10/2007,0000,20.00000,20.75000,19.80000,20.70000,5283000
08/13/2007,0000,20.90000,20.95000,20.15000,20.30000,3035000
08/14/2007,0000,20.40000,20.75000,20.05000,20.20000,1687000
08/15/2007,0000,19.85000,20.20000,18.80000,18.80000,1997000
08/16/2007,0000,18.15000,18.70000,17.50000,17.50000,1882000
08/17/2007,0000,17.40000,17.80000,16.50000,17.50000,2295000
08/20/2007,0000,18.00000,18.55000,17.80000,18.50000,1793000
08/21/2007,0000,18.50000,18.65000,18.05000,18.60000,1249000
08/22/2007,0000,18.70000,18.90000,18.40000,18.60000,1249000
08/23/2007,0000,19.15000,19.15000,18.70000,18.95000,710000
08/24/2007,0000,19.40000,20.25000,19.35000,20.25000,4805000
08/27/2007,0000,20.85000,21.20000,20.35000,20.95000,6616000
08/28/2007,0000,20.80000,20.90000,20.10000,20.40000,2105000
08/29/2007,0000,19.85000,20.95000,19.80000,20.85000,2622000
08/30/2007,0000,21.15000,21.95000,20.80000,20.80000,6497000
08/31/2007,0000,20.80000,21.50000,20.65000,21.50000,3794000
09/03/2007,0000,22.00000,23.00000,22.00000,23.00000,12573000
09/04/2007,0000,23.50000,24.00000,22.30000,22.80000,13010000
09/05/2007,0000,23.00000,23.30000,21.70000,21.90000,6016000
09/06/2007,0000,21.90000,22.80000,21.60000,22.60000,5826000
09/07/2007,0000,22.70000,23.05000,22.40000,22.60000,4917000
09/10/2007,0000,22.60000,23.80000,22.60000,23.70000,10660000
09/11/2007,0000,24.20000,24.95000,23.90000,24.40000,12960000
09/12/2007,0000,24.80000,25.20000,24.00000,24.00000,6634000
09/13/2007,0000,24.00000,24.80000,23.65000,23.95000,5241000
09/14/2007,0000,24.45000,24.45000,22.90000,23.10000,5594000
09/17/2007,0000,23.20000,23.40000,22.40000,22.40000,3127000
09/19/2007,0000,22.90000,23.95000,22.70000,23.70000,8471000
09/20/2007,0000,23.70000,24.00000,23.10000,23.20000,8453000
09/21/2007,0000,23.05000,23.90000,23.05000,23.70000,2625000
09/26/2007,0000,24.00000,25.35000,23.90000,25.35000,9464000
09/27/2007,0000,25.80000,26.00000,24.80000,25.10000,8659000
09/28/2007,0000,25.10000,25.30000,24.30000,24.40000,5262000
10/01/2007,0000,25.00000,26.50000,25.00000,26.20000,12843000
10/02/2007,0000,26.15000,26.70000,25.60000,26.05000,9448000
10/03/2007,0000,26.30000,27.10000,25.80000,26.10000,16861000
10/04/2007,0000,25.70000,26.20000,25.20000,25.40000,5230000
10/05/2007,0000,25.40000,27.00000,25.40000,26.70000,6736000
10/08/2007,0000,27.00000,28.40000,26.80000,27.25000,16091000
10/09/2007,0000,27.45000,27.65000,26.55000,27.00000,11026000
10/11/2007,0000,27.40000,27.45000,26.80000,27.30000,6051000
10/12/2007,0000,27.85000,29.20000,27.50000,27.75000,17476000
10/15/2007,0000,28.95000,28.95000,27.60000,27.60000,8152000
10/16/2007,0000,27.85000,28.30000,26.80000,28.25000,8320000
10/17/2007,0000,28.25000,28.25000,27.10000,27.20000,4608000
10/18/2007,0000,27.20000,27.35000,25.90000,26.10000,7511000
10/19/2007,0000,26.00000,27.90000,25.90000,27.90000,9270000
10/22/2007,0000,27.10000,28.20000,26.80000,27.00000,9180000
10/23/2007,0000,27.45000,27.45000,26.60000,26.70000,3416000
10/24/2007,0000,26.95000,27.35000,26.40000,26.45000,3430000
10/25/2007,0000,26.65000,27.00000,26.20000,26.45000,2486000
10/26/2007,0000,26.90000,27.25000,26.60000,26.75000,3076000
10/29/2007,0000,27.00000,27.30000,26.60000,26.80000,2677000
10/30/2007,0000,26.90000,27.00000,26.00000,26.05000,2301000
10/31/2007,0000,26.50000,26.60000,24.30000,25.40000,5753000
11/01/2007,0000,25.60000,25.60000,24.30000,24.45000,3500000
11/02/2007,0000,23.80000,25.10000,23.50000,24.90000,6272000
11/05/2007,0000,25.20000,26.20000,25.05000,26.20000,6038000
11/06/2007,0000,26.20000,26.20000,25.50000,25.50000,3560000
11/07/2007,0000,25.65000,26.10000,25.60000,25.80000,2744000
11/08/2007,0000,25.00000,25.40000,24.00000,24.50000,3961000
11/09/2007,0000,24.70000,25.45000,23.85000,25.45000,4280000
11/12/2007,0000,24.55000,25.30000,24.25000,24.70000,2069000
11/13/2007,0000,24.00000,24.70000,24.00000,24.60000,1330000
11/14/2007,0000,24.95000,25.55000,24.90000,25.10000,2082000
11/15/2007,0000,24.85000,25.10000,24.30000,25.10000,1972000
11/16/2007,0000,25.10000,25.10000,24.50000,24.55000,1160000
11/19/2007,0000,24.80000,24.85000,24.05000,24.05000,1364000
11/20/2007,0000,23.15000,23.60000,22.45000,23.30000,1792000
11/21/2007,0000,23.40000,24.25000,23.30000,23.30000,2077000
11/22/2007,0000,22.70000,23.60000,22.70000,23.15000,1155000
11/23/2007,0000,23.00000,23.20000,22.70000,22.70000,1112000
11/26/2007,0000,23.00000,23.10000,22.25000,22.60000,994000
11/27/2007,0000,22.00000,22.00000,21.10000,21.80000,1467000
11/28/2007,0000,22.20000,22.50000,21.60000,21.60000,1513000
11/29/2007,0000,22.40000,22.85000,22.20000,22.40000,1518000
11/30/2007,0000,22.60000,23.10000,22.40000,22.80000,1201000
12/03/2007,0000,22.85000,24.25000,22.85000,24.20000,4481000
12/04/2007,0000,24.30000,24.80000,24.15000,24.20000,5457000
12/05/2007,0000,24.20000,24.75000,23.90000,24.25000,2565000
12/06/2007,0000,24.45000,25.30000,24.30000,24.45000,3776000
12/07/2007,0000,24.95000,25.25000,24.55000,24.70000,4509000
12/10/2007,0000,24.90000,24.90000,24.05000,24.15000,1681000
12/11/2007,0000,24.75000,25.40000,24.60000,25.40000,6178000
12/12/2007,0000,25.10000,27.15000,25.10000,26.95000,15235000
12/13/2007,0000,27.20000,27.50000,25.40000,25.55000,7571000
12/14/2007,0000,25.10000,25.80000,24.45000,25.10000,3944000
12/17/2007,0000,25.10000,26.20000,24.70000,24.70000,6299000
12/18/2007,0000,25.00000,26.40000,24.10000,26.00000,7222000
12/19/2007,0000,26.50000,26.85000,24.80000,25.45000,7206000
12/20/2007,0000,25.45000,25.70000,24.50000,24.50000,3133000
12/21/2007,0000,24.70000,24.90000,23.60000,23.90000,3440000
12/24/2007,0000,25.50000,25.55000,24.75000,25.55000,4128000
12/25/2007,0000,25.80000,26.10000,25.35000,25.55000,3993000
12/26/2007,0000,25.50000,25.55000,24.90000,25.40000,1726000
12/27/2007,0000,25.60000,26.20000,25.40000,25.65000,4946000
12/28/2007,0000,25.65000,25.90000,25.25000,25.50000,2421000
12/31/2007,0000,25.80000,26.40000,25.50000,26.15000,3972000
01/02/2008,0000,26.15000,27.05000,26.10000,26.15000,4644000
01/03/2008,0000,26.00000,26.25000,25.50000,26.10000,2291000
01/04/2008,0000,26.00000,26.65000,25.90000,26.50000,2753000
01/07/2008,0000,25.90000,25.90000,24.65000,24.65000,3682000
01/08/2008,0000,24.65000,25.45000,24.60000,25.45000,3430000
01/09/2008,0000,25.20000,26.70000,25.10000,26.20000,7730000
01/10/2008,0000,26.50000,26.80000,25.80000,25.80000,4821000
01/11/2008,0000,26.10000,26.40000,25.65000,26.00000,2477000
01/14/2008,0000,26.50000,26.60000,25.60000,26.10000,2339000
01/15/2008,0000,26.20000,26.70000,25.70000,26.40000,6947000
01/16/2008,0000,26.20000,26.50000,25.50000,25.50000,3977000
01/17/2008,0000,25.55000,25.90000,23.75000,23.75000,5390000
01/18/2008,0000,23.00000,24.00000,22.55000,23.95000,4374000
01/21/2008,0000,23.90000,24.15000,23.60000,23.80000,2273000
01/22/2008,0000,22.30000,22.90000,22.15000,22.15000,1891000
01/23/2008,0000,23.00000,23.00000,20.60000,21.00000,3254000
01/24/2008,0000,21.90000,21.95000,20.85000,21.20000,2332000
01/25/2008,0000,21.70000,21.80000,20.50000,21.15000,3757000
01/28/2008,0000,21.00000,21.00000,19.70000,19.75000,2949000
01/29/2008,0000,20.00000,20.10000,18.70000,19.15000,3664000
01/30/2008,0000,19.20000,19.90000,19.20000,19.90000,2002000
01/31/2008,0000,20.00000,20.20000,19.30000,20.00000,1272000
02/01/2008,0000,20.00000,20.40000,19.80000,20.35000,1187000
02/12/2008,0000,20.35000,21.75000,19.80000,21.75000,2641000
02/13/2008,0000,22.40000,23.15000,22.00000,22.15000,4053000
02/14/2008,0000,23.00000,23.00000,22.30000,22.40000,1183000
02/15/2008,0000,22.10000,23.10000,22.00000,22.60000,2298000
02/18/2008,0000,22.90000,23.60000,22.90000,23.15000,2625000
02/19/2008,0000,23.30000,23.65000,22.90000,23.30000,1794000
02/20/2008,0000,23.70000,24.90000,23.70000,24.65000,8044000
02/21/2008,0000,25.20000,25.30000,24.30000,24.70000,3143000
02/22/2008,0000,24.50000,24.60000,24.30000,24.50000,1087000
02/25/2008,0000,25.05000,25.05000,24.50000,24.85000,2522000
02/26/2008,0000,24.85000,25.35000,24.70000,24.85000,3198000
02/27/2008,0000,25.00000,25.30000,24.85000,25.00000,1883000
02/29/2008,0000,25.20000,26.10000,25.00000,25.90000,2244000
03/03/2008,0000,25.40000,27.00000,25.40000,26.30000,2961000
03/04/2008,0000,26.40000,26.80000,26.20000,26.75000,2099000
03/05/2008,0000,27.00000,28.60000,27.00000,27.80000,7414000
03/06/2008,0000,28.45000,28.45000,27.25000,27.45000,2638000
03/07/2008,0000,27.25000,27.55000,25.60000,26.55000,4628000
03/10/2008,0000,25.70000,26.20000,25.70000,25.90000,946000
03/11/2008,0000,25.80000,26.20000,25.70000,26.20000,1453000
03/12/2008,0000,26.55000,26.80000,25.70000,25.90000,1541000
03/13/2008,0000,25.50000,25.80000,25.05000,25.40000,1155000
03/14/2008,0000,25.80000,26.15000,25.15000,25.25000,1714000
03/17/2008,0000,25.25000,25.80000,25.10000,25.35000,1230000
03/18/2008,0000,25.70000,26.05000,25.50000,25.90000,1665000
03/19/2008,0000,26.30000,26.40000,25.50000,25.50000,1392000
03/20/2008,0000,25.80000,26.60000,25.50000,26.50000,2410000
03/21/2008,0000,27.00000,27.40000,26.85000,27.10000,4554000
03/24/2008,0000,28.90000,28.95000,27.35000,27.80000,4680000
03/25/2008,0000,28.00000,28.00000,27.25000,27.30000,2058000
03/26/2008,0000,27.45000,28.00000,27.30000,27.75000,1575000
03/27/2008,0000,27.75000,28.30000,27.65000,27.85000,2146000
03/28/2008,0000,27.55000,28.10000,27.35000,27.95000,1486000
03/31/2008,0000,27.90000,27.90000,27.20000,27.90000,1584000
04/01/2008,0000,27.60000,27.60000,26.05000,26.70000,3631000
04/02/2008,0000,26.70000,26.70000,25.60000,26.15000,4475000
04/03/2008,0000,25.85000,26.00000,25.35000,25.75000,1839000
04/07/2008,0000,25.70000,26.15000,25.65000,26.10000,949000
04/08/2008,0000,26.10000,26.25000,25.70000,25.75000,852000
04/09/2008,0000,25.80000,26.10000,25.80000,25.90000,1039000
04/10/2008,0000,26.20000,26.50000,25.90000,26.30000,1522000
04/11/2008,0000,26.45000,26.75000,26.30000,26.50000,1851000
04/14/2008,0000,26.50000,26.50000,26.05000,26.30000,848000
04/15/2008,0000,26.30000,26.65000,26.20000,26.25000,1284000
04/16/2008,0000,26.30000,26.55000,26.05000,26.55000,2360000
04/17/2008,0000,26.75000,26.75000,26.40000,26.55000,2178000
04/18/2008,0000,26.55000,26.75000,26.45000,26.70000,1271000
04/21/2008,0000,26.95000,26.95000,26.30000,26.40000,1115000
04/22/2008,0000,26.40000,26.40000,25.80000,26.40000,2378000
04/23/2008,0000,26.40000,26.40000,25.65000,25.90000,2536000
04/24/2008,0000,25.90000,26.05000,25.50000,25.50000,1726000
04/25/2008,0000,25.70000,25.85000,25.30000,25.50000,1770000
04/28/2008,0000,25.50000,25.60000,25.25000,25.50000,725000
04/29/2008,0000,25.50000,25.55000,25.15000,25.45000,1258000
04/30/2008,0000,25.75000,27.00000,25.75000,27.00000,9084000
05/02/2008,0000,27.50000,28.45000,27.10000,28.35000,12324000
05/05/2008,0000,29.90000,30.30000,29.10000,30.30000,13824000
05/06/2008,0000,30.90000,31.30000,29.65000,30.25000,10646000
05/07/2008,0000,30.35000,30.75000,29.85000,30.30000,6120000
05/08/2008,0000,30.40000,30.75000,29.50000,30.20000,5741000
05/09/2008,0000,30.70000,32.00000,30.40000,31.20000,13837000
05/12/2008,0000,31.20000,33.00000,30.50000,32.90000,12250000
05/13/2008,0000,33.00000,33.20000,31.90000,32.30000,8691000
05/14/2008,0000,32.40000,32.90000,31.40000,32.00000,7259000
05/15/2008,0000,31.70000,32.65000,31.50000,32.00000,6319000
05/16/2008,0000,32.10000,32.40000,31.50000,31.50000,4563000
05/19/2008,0000,31.70000,32.15000,31.50000,31.95000,5375000
05/20/2008,0000,31.95000,32.15000,30.50000,30.60000,4708000
05/21/2008,0000,30.20000,31.00000,30.20000,30.70000,3091000
05/22/2008,0000,30.20000,31.20000,30.20000,30.70000,3646000
05/23/2008,0000,30.80000,31.30000,30.10000,30.10000,3347000
05/26/2008,0000,30.30000,30.40000,29.55000,29.90000,2324000
05/27/2008,0000,30.10000,30.30000,29.70000,30.20000,1504000
05/28/2008,0000,30.20000,30.80000,30.00000,30.05000,3571000
05/29/2008,0000,30.20000,30.60000,28.60000,29.10000,4258000
05/30/2008,0000,29.50000,29.50000,28.00000,28.80000,2362000
06/02/2008,0000,28.70000,29.40000,28.45000,29.40000,2028000
06/03/2008,0000,29.40000,29.90000,29.20000,29.25000,3617000
06/04/2008,0000,29.25000,29.55000,29.05000,29.45000,1193000
06/05/2008,0000,30.40000,30.50000,29.60000,29.95000,2587000
06/06/2008,0000,30.00000,30.35000,29.90000,30.10000,2627000
06/10/2008,0000,30.30000,30.30000,29.10000,29.10000,2768000
06/11/2008,0000,29.85000,29.90000,28.95000,29.30000,3144000
06/12/2008,0000,29.00000,29.10000,27.25000,27.25000,3743000
06/13/2008,0000,27.25000,27.70000,26.60000,27.40000,1876000
06/16/2008,0000,27.80000,28.25000,27.50000,27.60000,1406000
06/17/2008,0000,27.90000,28.10000,27.40000,28.10000,1449000
06/18/2008,0000,28.30000,29.45000,28.00000,29.35000,2633000
06/19/2008,0000,29.00000,29.65000,28.85000,29.50000,1872000
06/20/2008,0000,29.45000,29.50000,27.45000,27.45000,4081000
06/23/2008,0000,26.10000,26.20000,25.55000,25.55000,3397000
06/24/2008,0000,25.50000,25.55000,23.80000,24.20000,3543000
06/25/2008,0000,23.80000,24.40000,22.70000,24.40000,2348000
06/26/2008,0000,24.40000,24.90000,23.80000,23.80000,1511000
06/27/2008,0000,22.15000,23.00000,22.15000,22.80000,2715000
06/30/2008,0000,23.15000,23.70000,22.60000,23.70000,1856000
07/01/2008,0000,23.30000,23.50000,22.60000,22.70000,1162000
07/02/2008,0000,22.70000,23.55000,22.70000,23.40000,1635000
07/03/2008,0000,23.40000,24.10000,23.20000,23.75000,5330000
07/04/2008,0000,23.75000,23.75000,22.80000,22.80000,2363000
07/07/2008,0000,22.50000,23.00000,22.20000,22.80000,2366000
07/08/2008,0000,22.60000,23.25000,22.15000,22.25000,2887000
07/09/2008,0000,22.60000,23.15000,22.60000,22.80000,2087000
07/10/2008,0000,22.80000,23.40000,22.50000,23.20000,2079000
07/11/2008,0000,23.20000,23.65000,23.00000,23.60000,2891000
07/14/2008,0000,23.60000,23.90000,23.40000,23.80000,1652000
07/15/2008,0000,23.80000,23.80000,22.65000,22.80000,2193000
07/16/2008,0000,23.00000,23.30000,22.70000,22.80000,1013000
07/17/2008,0000,23.30000,23.45000,23.10000,23.40000,1209000
07/18/2008,0000,23.60000,23.75000,22.20000,22.30000,2604000
07/21/2008,0000,22.90000,23.85000,22.60000,23.85000,2301000
07/22/2008,0000,21.85000,21.85000,21.05000,21.85000,1875000
07/23/2008,0000,22.05000,23.10000,21.65000,22.95000,3063000
07/24/2008,0000,23.40000,23.75000,22.95000,23.65000,1917000
07/25/2008,0000,23.10000,23.65000,22.55000,23.65000,1132000
07/29/2008,0000,23.50000,23.50000,22.90000,23.25000,1231000
07/30/2008,0000,23.75000,23.75000,23.10000,23.20000,831000
07/31/2008,0000,23.30000,23.50000,21.80000,22.05000,2224000
08/01/2008,0000,21.30000,21.65000,20.95000,21.10000,1236000
08/04/2008,0000,21.00000,21.35000,20.50000,20.50000,853000
08/05/2008,0000,20.50000,20.50000,19.10000,20.50000,2346000
08/06/2008,0000,20.50000,20.90000,19.90000,20.25000,2179000
08/07/2008,0000,20.20000,20.50000,20.00000,20.30000,1063000
08/08/2008,0000,20.30000,20.75000,19.85000,20.70000,3307000
08/11/2008,0000,20.70000,20.70000,20.25000,20.65000,888000
08/12/2008,0000,20.65000,20.65000,20.15000,20.20000,1027000
08/13/2008,0000,19.90000,20.10000,19.80000,20.00000,1250000
08/14/2008,0000,20.00000,20.55000,19.85000,20.40000,2823000
08/15/2008,0000,20.45000,20.60000,19.85000,19.95000,865000
08/18/2008,0000,19.90000,19.90000,18.85000,19.10000,2128000
08/19/2008,0000,18.80000,18.90000,18.60000,18.75000,1668000
08/20/2008,0000,18.45000,18.95000,18.45000,18.80000,905000
08/21/2008,0000,18.90000,19.35000,18.70000,18.80000,1364000
08/22/2008,0000,19.90000,20.10000,19.90000,20.10000,1550000
08/25/2008,0000,20.40000,20.70000,20.10000,20.50000,3618000
08/26/2008,0000,20.50000,20.50000,20.05000,20.25000,1081000
08/27/2008,0000,20.30000,20.60000,20.25000,20.45000,1595000
08/28/2008,0000,20.55000,20.65000,20.30000,20.40000,827000
08/29/2008,0000,20.60000,20.85000,20.40000,20.50000,1421000
09/01/2008,0000,20.75000,20.80000,20.15000,20.60000,1218000
09/02/2008,0000,20.25000,20.60000,20.15000,20.40000,1216000
09/03/2008,0000,20.40000,20.40000,19.35000,19.60000,1335000
09/04/2008,0000,19.10000,19.80000,19.05000,19.40000,1241000
09/05/2008,0000,18.80000,19.20000,18.60000,18.95000,1104000
09/08/2008,0000,19.65000,20.10000,19.30000,20.05000,2393000
09/09/2008,0000,19.80000,19.80000,18.65000,18.65000,1305000
09/10/2008,0000,18.10000,18.20000,17.35000,18.00000,3865000
09/11/2008,0000,18.40000,18.40000,17.35000,17.60000,1428000
09/12/2008,0000,17.75000,18.30000,17.50000,18.10000,1657000
09/15/2008,0000,17.70000,17.95000,16.90000,16.90000,1730000
09/16/2008,0000,16.00000,16.40000,15.75000,15.75000,2552000
09/17/2008,0000,16.85000,16.85000,15.65000,16.15000,1683000
09/18/2008,0000,15.05000,15.50000,15.05000,15.05000,2118000
09/19/2008,0000,15.70000,16.10000,15.50000,16.10000,2256000
09/22/2008,0000,16.50000,17.00000,16.10000,17.00000,2277000
09/23/2008,0000,16.70000,17.70000,16.50000,17.65000,2153000
09/24/2008,0000,17.65000,17.85000,17.20000,17.40000,1536000
09/25/2008,0000,17.20000,17.40000,16.90000,17.00000,1108000
09/26/2008,0000,17.30000,17.30000,16.40000,16.55000,1275000
09/30/2008,0000,15.40000,15.80000,15.40000,15.80000,946000
10/01/2008,0000,16.80000,16.80000,15.90000,16.30000,836000
10/02/2008,0000,16.10000,16.55000,16.00000,16.25000,492000
10/03/2008,0000,15.95000,16.30000,15.50000,16.30000,605000
10/06/2008,0000,15.90000,16.00000,15.70000,15.80000,757000
10/07/2008,0000,15.60000,16.20000,15.50000,16.20000,605000
10/08/2008,0000,15.60000,15.75000,15.10000,15.40000,1417000
10/09/2008,0000,15.40000,15.50000,14.85000,15.05000,901000
10/13/2008,0000,14.60000,14.60000,14.55000,14.55000,332000
10/14/2008,0000,15.05000,15.55000,15.00000,15.50000,1882000
10/15/2008,0000,15.50000,15.50000,15.00000,15.00000,846000
10/16/2008,0000,14.50000,14.50000,14.50000,14.50000,219000
10/17/2008,0000,14.00000,14.20000,14.00000,14.00000,688000
10/20/2008,0000,13.55000,13.75000,13.55000,13.65000,562000
10/21/2008,0000,14.60000,14.60000,13.65000,13.90000,764000
10/22/2008,0000,13.50000,13.70000,13.45000,13.45000,626000
10/23/2008,0000,13.00000,13.00000,13.00000,13.00000,91000
10/24/2008,0000,12.55000,12.55000,12.55000,12.55000,145000
10/27/2008,0000,11.70000,11.70000,11.70000,11.70000,720000
10/28/2008,0000,10.90000,11.70000,10.90000,11.60000,2691000
10/29/2008,0000,12.40000,12.40000,11.50000,11.60000,2559000
10/30/2008,0000,11.20000,12.40000,11.20000,12.40000,1756000
10/31/2008,0000,12.60000,13.25000,12.50000,13.25000,2355000
11/03/2008,0000,13.55000,14.15000,13.10000,14.10000,2164000
11/04/2008,0000,13.80000,14.00000,13.40000,13.70000,1506000
11/05/2008,0000,14.00000,14.65000,14.00000,14.50000,2602000
11/06/2008,0000,13.50000,13.90000,13.50000,13.50000,1376000
11/07/2008,0000,12.65000,14.20000,12.65000,14.00000,1196000
11/10/2008,0000,14.00000,14.20000,13.55000,13.90000,1278000
11/11/2008,0000,13.55000,13.80000,13.15000,13.30000,891000
11/12/2008,0000,13.20000,13.50000,12.80000,13.10000,825000
11/13/2008,0000,12.50000,12.75000,12.35000,12.45000,682000
11/14/2008,0000,12.75000,13.00000,12.70000,12.75000,860000
11/17/2008,0000,12.40000,13.25000,12.20000,13.15000,1002000
11/18/2008,0000,12.95000,13.40000,12.80000,13.15000,1003000
11/19/2008,0000,13.40000,13.50000,12.90000,13.00000,642000
11/20/2008,0000,12.60000,12.90000,12.30000,12.45000,793000
11/21/2008,0000,12.00000,12.40000,11.85000,12.20000,890000
11/24/2008,0000,12.20000,12.40000,11.90000,12.40000,620000
11/25/2008,0000,12.80000,12.80000,12.40000,12.40000,798000
11/26/2008,0000,12.40000,12.60000,12.30000,12.40000,320000
11/27/2008,0000,12.60000,13.25000,12.40000,13.25000,4098000
11/28/2008,0000,13.15000,13.40000,12.85000,13.20000,1687000
12/01/2008,0000,13.35000,13.85000,13.00000,13.60000,3353000
12/02/2008,0000,13.25000,13.30000,12.85000,13.30000,1402000
12/03/2008,0000,13.50000,14.05000,13.30000,13.30000,3987000
12/04/2008,0000,13.95000,14.00000,13.10000,13.30000,3319000
12/05/2008,0000,13.45000,13.50000,13.10000,13.15000,871000
12/08/2008,0000,13.15000,13.75000,13.15000,13.70000,2070000
12/09/2008,0000,13.80000,13.90000,13.55000,13.60000,1887000
12/10/2008,0000,13.50000,14.50000,13.50000,14.30000,2551000
12/11/2008,0000,14.30000,14.35000,13.95000,14.00000,1466000
12/12/2008,0000,14.05000,14.90000,13.65000,13.95000,2955000
12/15/2008,0000,14.90000,14.90000,14.45000,14.45000,3216000
12/16/2008,0000,14.40000,14.60000,14.15000,14.55000,1863000
12/17/2008,0000,14.90000,15.55000,14.30000,15.10000,6185000
12/18/2008,0000,15.40000,15.40000,15.10000,15.30000,2621000
12/19/2008,0000,15.50000,15.70000,15.00000,15.10000,3154000
12/22/2008,0000,15.10000,15.35000,14.30000,14.30000,2612000
12/23/2008,0000,14.50000,14.50000,13.50000,13.50000,1950000
12/24/2008,0000,13.30000,13.80000,13.10000,13.80000,757000
12/25/2008,0000,13.80000,14.10000,13.60000,14.05000,992000
12/26/2008,0000,14.15000,14.70000,14.15000,14.50000,1549000
12/29/2008,0000,14.50000,14.85000,14.50000,14.70000,1266000
12/30/2008,0000,14.90000,15.25000,14.85000,15.00000,1363000
12/31/2008,0000,15.00000,15.10000,14.70000,14.80000,1519000
01/05/2009,0000,15.25000,15.50000,15.05000,15.10000,924000
01/06/2009,0000,15.30000,16.15000,15.15000,16.15000,5121000
01/07/2009,0000,16.20000,16.60000,15.65000,16.00000,2534000
01/08/2009,0000,15.80000,15.80000,15.30000,15.30000,1286000
01/09/2009,0000,15.30000,15.50000,15.00000,15.30000,445000
01/12/2009,0000,15.10000,15.90000,15.05000,15.90000,3558000
01/13/2009,0000,15.50000,16.75000,15.50000,16.75000,4935000
01/14/2009,0000,16.80000,17.00000,16.10000,16.10000,1540000
01/15/2009,0000,15.80000,16.00000,15.10000,15.15000,1492000
01/16/2009,0000,15.15000,15.25000,15.00000,15.25000,1116000
01/19/2009,0000,16.30000,17.40000,15.95000,16.80000,4995000
01/20/2009,0000,16.55000,17.40000,16.50000,17.00000,1839000
01/21/2009,0000,17.00000,17.30000,16.50000,16.50000,1510000
02/02/2009,0000,16.30000,16.90000,16.00000,16.40000,1140000
02/03/2009,0000,16.80000,17.50000,16.80000,17.10000,4638000
02/04/2009,0000,17.10000,17.10000,16.40000,16.70000,1548000
02/05/2009,0000,16.70000,16.85000,16.35000,16.60000,2143000
02/06/2009,0000,16.95000,17.00000,16.70000,16.70000,2034000
02/09/2009,0000,17.00000,17.20000,16.30000,16.45000,2608000
02/10/2009,0000,16.60000,16.60000,16.20000,16.30000,1391000
02/11/2009,0000,16.00000,16.55000,16.00000,16.50000,1145000
02/12/2009,0000,16.55000,16.60000,16.05000,16.20000,988000
02/13/2009,0000,16.40000,16.40000,16.10000,16.30000,1287000
02/16/2009,0000,16.60000,16.65000,16.05000,16.25000,2092000
02/17/2009,0000,16.25000,16.35000,15.60000,15.80000,1702000
02/18/2009,0000,15.50000,15.60000,14.70000,14.80000,3934000
02/19/2009,0000,14.60000,14.80000,14.15000,14.70000,3872000
02/20/2009,0000,14.50000,14.65000,14.20000,14.25000,1960000
02/23/2009,0000,14.00000,14.45000,13.90000,14.40000,1932000
02/24/2009,0000,14.20000,14.40000,14.10000,14.25000,711000
02/25/2009,0000,14.40000,14.50000,14.20000,14.20000,1061000
02/26/2009,0000,14.00000,14.15000,14.00000,14.00000,843000
02/27/2009,0000,14.00000,14.30000,13.85000,14.30000,1071000
03/02/2009,0000,14.20000,14.35000,14.00000,14.15000,800000
03/03/2009,0000,14.00000,14.80000,14.00000,14.80000,2039000
03/04/2009,0000,15.10000,15.20000,14.85000,14.90000,2672000
03/05/2009,0000,15.40000,15.45000,15.05000,15.05000,1970000
03/06/2009,0000,14.90000,15.20000,14.75000,14.80000,771000
03/09/2009,0000,15.10000,15.10000,14.70000,14.95000,573000
03/10/2009,0000,15.10000,15.40000,15.05000,15.40000,1568000
03/11/2009,0000,15.70000,16.10000,15.65000,15.80000,3222000
03/12/2009,0000,16.00000,16.00000,15.25000,15.40000,1879000
03/13/2009,0000,15.50000,15.70000,15.45000,15.60000,1458000
03/16/2009,0000,15.80000,16.30000,15.70000,15.95000,2464000
03/17/2009,0000,16.25000,16.25000,15.80000,16.15000,1745000
03/18/2009,0000,16.25000,16.25000,15.90000,15.90000,1458000
03/19/2009,0000,16.00000,16.20000,15.80000,15.90000,1278000
03/20/2009,0000,16.10000,16.35000,15.90000,16.20000,1994000
03/23/2009,0000,16.25000,16.35000,16.05000,16.25000,1325000
03/24/2009,0000,16.45000,16.70000,16.30000,16.40000,2677000
03/25/2009,0000,16.40000,16.80000,16.25000,16.60000,2796000
03/26/2009,0000,16.70000,16.90000,16.40000,16.60000,2352000
03/27/2009,0000,16.80000,17.30000,16.55000,17.00000,3095000
03/30/2009,0000,17.00000,17.00000,16.00000,16.15000,1464000
03/31/2009,0000,16.05000,16.40000,16.05000,16.15000,1351000
04/01/2009,0000,16.25000,16.70000,16.25000,16.60000,1120000
04/02/2009,0000,16.90000,17.40000,16.75000,17.25000,3168000
04/03/2009,0000,17.50000,17.70000,16.90000,16.95000,3271000
04/06/2009,0000,16.95000,17.25000,16.90000,16.95000,2046000
04/07/2009,0000,16.95000,17.40000,16.95000,17.40000,1667000
04/08/2009,0000,17.25000,17.85000,17.20000,17.85000,4802000
04/09/2009,0000,18.40000,19.05000,18.20000,18.90000,6173000
04/10/2009,0000,18.90000,19.20000,18.30000,18.60000,4060000
04/13/2009,0000,18.50000,18.90000,18.40000,18.50000,2317000
04/14/2009,0000,18.50000,18.50000,17.80000,18.00000,3303000
04/15/2009,0000,18.00000,18.30000,17.55000,17.65000,3311000
04/16/2009,0000,18.05000,18.10000,17.60000,17.70000,3913000
04/17/2009,0000,17.90000,18.20000,16.50000,16.55000,4697000
04/20/2009,0000,16.80000,16.85000,16.10000,16.35000,2600000
04/21/2009,0000,16.10000,16.70000,16.10000,16.70000,1188000
04/22/2009,0000,16.85000,16.90000,16.60000,16.80000,1794000
04/23/2009,0000,16.80000,16.80000,16.50000,16.60000,1498000
04/24/2009,0000,16.85000,17.30000,16.80000,16.90000,2271000
04/27/2009,0000,17.05000,17.20000,16.25000,16.45000,1840000
04/28/2009,0000,16.50000,16.65000,15.75000,15.80000,2621000
04/29/2009,0000,15.80000,16.05000,15.70000,15.90000,1904000
04/30/2009,0000,16.10000,17.00000,16.10000,17.00000,3329000
05/04/2009,0000,17.10000,18.15000,17.10000,18.05000,5298000
05/05/2009,0000,18.45000,18.45000,17.50000,17.65000,2601000
05/06/2009,0000,17.65000,18.30000,17.50000,18.25000,3899000
05/07/2009,0000,18.30000,19.50000,18.05000,19.50000,7458000
05/08/2009,0000,19.50000,20.20000,19.00000,19.20000,5975000
05/11/2009,0000,19.20000,20.05000,19.20000,19.55000,4978000
05/12/2009,0000,19.70000,19.70000,18.40000,19.00000,4091000
05/13/2009,0000,19.00000,20.30000,19.00000,20.30000,10917000
05/14/2009,0000,20.60000,21.70000,20.05000,21.00000,11304000
05/15/2009,0000,21.35000,22.00000,21.10000,21.50000,8817000
05/18/2009,0000,21.50000,21.50000,20.50000,21.00000,4946000
05/19/2009,0000,21.50000,22.45000,21.00000,22.45000,12892000
05/20/2009,0000,22.80000,22.80000,21.50000,21.85000,4537000
05/21/2009,0000,21.50000,22.40000,21.40000,21.95000,4259000
05/22/2009,0000,21.85000,21.90000,21.50000,21.60000,2513000
05/25/2009,0000,22.00000,22.30000,21.60000,21.80000,4016000
05/26/2009,0000,22.50000,23.30000,22.50000,23.30000,18821000
05/27/2009,0000,23.80000,23.80000,22.60000,23.10000,10734000
06/01/2009,0000,23.10000,23.30000,22.20000,22.65000,3917000
06/02/2009,0000,22.90000,23.10000,22.30000,22.80000,5754000
06/03/2009,0000,22.60000,22.95000,22.05000,22.05000,2499000
06/04/2009,0000,21.80000,22.20000,21.50000,21.50000,1882000
06/05/2009,0000,21.70000,22.30000,21.60000,21.90000,2569000
06/08/2009,0000,23.80000,24.20000,22.85000,23.00000,8966000
06/09/2009,0000,23.00000,23.40000,21.55000,21.60000,4338000
06/10/2009,0000,21.60000,22.00000,21.50000,21.60000,2527000
06/11/2009,0000,21.80000,22.30000,21.60000,22.20000,2715000
06/12/2009,0000,22.40000,23.10000,22.20000,22.20000,3349000
06/15/2009,0000,22.20000,22.60000,21.40000,21.40000,1932000
06/16/2009,0000,21.40000,21.50000,20.05000,20.60000,2053000
06/17/2009,0000,20.60000,20.95000,20.30000,20.35000,835000
06/18/2009,0000,20.10000,21.00000,20.10000,20.20000,1513000
06/19/2009,0000,20.20000,20.60000,20.20000,20.60000,859000
06/22/2009,0000,20.50000,20.60000,20.15000,20.45000,946000
06/23/2009,0000,19.45000,19.90000,19.45000,19.60000,1294000
06/24/2009,0000,19.80000,20.35000,19.50000,20.00000,1584000
06/25/2009,0000,20.10000,20.25000,19.75000,20.10000,1785000
06/26/2009,0000,20.30000,20.90000,20.30000,20.40000,2813000
06/29/2009,0000,20.45000,20.45000,19.75000,19.95000,2257000
06/30/2009,0000,20.20000,20.50000,19.80000,19.90000,3036000
07/01/2009,0000,20.00000,20.45000,20.00000,20.30000,1568000
07/02/2009,0000,20.50000,20.80000,20.45000,20.70000,2353000
07/03/2009,0000,20.70000,20.70000,20.20000,20.45000,1669000
07/06/2009,0000,20.45000,20.50000,19.85000,20.00000,3899000
07/07/2009,0000,20.20000,20.30000,19.85000,20.05000,3285000
07/08/2009,0000,19.90000,20.20000,19.85000,20.05000,1219000
07/09/2009,0000,20.30000,20.50000,20.15000,20.25000,2609000
07/10/2009,0000,20.30000,20.30000,19.95000,20.00000,2055000
07/13/2009,0000,20.25000,20.30000,19.45000,19.50000,2015000
07/14/2009,0000,19.55000,19.80000,19.55000,19.80000,1113000
07/15/2009,0000,19.90000,20.10000,19.70000,19.85000,1736000
07/16/2009,0000,20.30000,20.30000,19.85000,19.90000,1817000
07/17/2009,0000,20.10000,20.20000,19.85000,20.10000,2408000
07/20/2009,0000,20.25000,20.85000,20.25000,20.80000,4236000
07/21/2009,0000,21.10000,21.40000,20.75000,21.30000,4423000
07/22/2009,0000,21.35000,21.40000,20.95000,21.20000,5033000
07/23/2009,0000,20.05000,20.10000,19.80000,20.00000,3062000
07/24/2009,0000,20.30000,20.35000,20.10000,20.10000,3171000
07/27/2009,0000,20.20000,20.90000,20.10000,20.70000,3739000
07/28/2009,0000,20.80000,20.80000,20.30000,20.65000,4675000
07/29/2009,0000,20.80000,20.80000,20.30000,20.30000,3457000
07/30/2009,0000,20.30000,20.55000,20.15000,20.35000,1902000
07/31/2009,0000,20.60000,20.65000,20.40000,20.45000,1796000
08/03/2009,0000,20.45000,21.00000,20.40000,20.55000,3781000
08/04/2009,0000,20.85000,21.95000,20.80000,21.80000,12829000
08/05/2009,0000,22.20000,22.20000,21.00000,21.30000,6780000
08/06/2009,0000,21.40000,21.50000,20.60000,21.30000,2964000
08/10/2009,0000,20.80000,21.35000,20.70000,21.25000,1986000
08/11/2009,0000,21.40000,21.75000,21.30000,21.70000,2670000
08/12/2009,0000,21.60000,22.10000,21.50000,21.65000,2807000
08/13/2009,0000,22.00000,22.30000,21.80000,22.10000,3734000
08/14/2009,0000,22.30000,23.30000,22.30000,22.95000,3973000
08/17/2009,0000,24.20000,24.30000,23.50000,23.50000,9011000
08/18/2009,0000,23.30000,23.30000,22.30000,22.40000,4616000
08/19/2009,0000,22.40000,22.70000,22.25000,22.40000,2649000
08/20/2009,0000,22.45000,22.45000,21.35000,21.80000,4668000
08/21/2009,0000,21.80000,22.35000,21.65000,21.75000,2701000
08/24/2009,0000,22.10000,22.55000,22.00000,22.55000,2225000
08/25/2009,0000,22.55000,23.20000,22.55000,22.65000,3350000
08/26/2009,0000,22.70000,22.90000,22.05000,22.55000,2541000
08/27/2009,0000,22.20000,22.50000,22.00000,22.00000,2116000
08/28/2009,0000,22.00000,22.90000,22.00000,22.65000,1844000
08/31/2009,0000,22.65000,23.15000,22.60000,22.85000,1701000
09/01/2009,0000,22.75000,23.25000,22.65000,23.15000,4293000
09/02/2009,0000,22.75000,23.20000,22.70000,23.15000,1789000
09/03/2009,0000,23.20000,23.70000,23.20000,23.70000,3745000
09/04/2009,0000,24.00000,24.10000,23.05000,23.15000,4039000
09/07/2009,0000,23.20000,23.30000,22.80000,23.15000,2036000
09/08/2009,0000,23.10000,23.35000,22.95000,23.00000,2697000
09/09/2009,0000,23.20000,23.60000,23.10000,23.45000,2327000
09/10/2009,0000,23.75000,24.00000,23.40000,23.50000,4500000
09/11/2009,0000,23.70000,25.00000,23.70000,25.00000,7402000
09/14/2009,0000,25.10000,25.65000,25.00000,25.00000,6198000
09/15/2009,0000,25.00000,25.10000,24.55000,25.00000,2071000
09/16/2009,0000,25.20000,25.60000,25.15000,25.20000,2882000
09/17/2009,0000,25.50000,25.60000,24.90000,24.90000,2405000
09/18/2009,0000,24.90000,25.00000,24.60000,24.80000,1273000
09/21/2009,0000,24.70000,25.30000,24.65000,25.30000,2446000
09/22/2009,0000,25.30000,25.35000,24.60000,24.70000,3158000
09/23/2009,0000,24.70000,24.95000,23.85000,24.10000,2473000
09/24/2009,0000,24.00000,24.00000,23.10000,23.50000,3115000
09/25/2009,0000,23.10000,23.70000,23.00000,23.60000,2101000
09/28/2009,0000,23.50000,23.50000,23.10000,23.20000,1201000
09/29/2009,0000,23.30000,23.55000,23.10000,23.40000,1533000
09/30/2009,0000,23.55000,23.75000,23.20000,23.65000,1694000
10/01/2009,0000,23.90000,24.20000,23.75000,24.00000,1544000
10/02/2009,0000,23.90000,23.90000,23.60000,23.65000,611000
10/05/2009,0000,23.60000,23.90000,23.60000,23.65000,1101000
10/06/2009,0000,23.65000,23.95000,23.65000,23.80000,1549000
10/07/2009,0000,24.00000,24.15000,23.65000,23.75000,2170000
10/08/2009,0000,23.80000,24.25000,23.55000,23.65000,3040000
10/09/2009,0000,23.80000,24.10000,23.70000,23.70000,1956000
10/12/2009,0000,23.80000,24.40000,23.80000,24.40000,3396000
10/13/2009,0000,24.40000,24.65000,24.00000,24.60000,3112000
10/14/2009,0000,24.80000,24.85000,24.30000,24.45000,1935000
10/15/2009,0000,24.50000,24.75000,24.10000,24.25000,1886000
10/16/2009,0000,24.30000,24.40000,24.05000,24.20000,1178000
10/19/2009,0000,24.20000,24.45000,24.10000,24.25000,1326000
10/20/2009,0000,24.45000,24.45000,24.00000,24.15000,1406000
10/21/2009,0000,24.40000,24.80000,24.10000,24.60000,2852000
10/22/2009,0000,24.90000,25.60000,24.90000,25.00000,9633000
10/23/2009,0000,25.35000,25.85000,25.15000,25.60000,6542000
10/26/2009,0000,25.80000,26.35000,25.40000,25.60000,3793000
10/27/2009,0000,25.40000,25.50000,24.65000,24.85000,2913000
10/28/2009,0000,24.80000,25.20000,24.55000,24.60000,3200000
10/29/2009,0000,24.10000,24.30000,23.50000,23.80000,3725000
10/30/2009,0000,24.20000,24.25000,23.75000,23.85000,3278000
11/02/2009,0000,23.85000,24.70000,23.85000,24.60000,7405000
11/03/2009,0000,25.00000,25.10000,24.60000,24.80000,3872000
11/04/2009,0000,25.20000,25.20000,24.80000,25.00000,4082000
11/05/2009,0000,25.10000,25.10000,24.40000,24.45000,2739000
11/06/2009,0000,24.90000,24.90000,24.20000,24.25000,4022000
11/09/2009,0000,24.45000,25.30000,24.45000,25.10000,4932000
11/10/2009,0000,25.25000,25.30000,24.80000,24.95000,2398000
11/11/2009,0000,24.85000,25.00000,24.70000,24.90000,1660000
11/12/2009,0000,25.00000,26.35000,24.90000,25.60000,11465000
11/13/2009,0000,26.00000,26.35000,25.60000,25.75000,6946000
11/16/2009,0000,25.90000,26.00000,25.55000,25.80000,4116000
11/17/2009,0000,26.10000,26.10000,25.45000,25.50000,3066000
11/18/2009,0000,25.60000,25.80000,25.55000,25.70000,1897000
11/19/2009,0000,25.80000,25.80000,25.40000,25.45000,2217000
11/20/2009,0000,25.65000,26.10000,25.65000,25.75000,5787000
11/23/2009,0000,26.05000,26.25000,26.00000,26.00000,2849000
11/24/2009,0000,26.20000,26.25000,26.00000,26.00000,2703000
11/25/2009,0000,26.00000,26.15000,25.80000,26.00000,1727000
11/26/2009,0000,26.05000,26.10000,25.60000,25.60000,1784000
11/27/2009,0000,25.40000,25.40000,25.00000,25.00000,1983000
11/30/2009,0000,25.30000,25.70000,25.20000,25.70000,1399000
12/01/2009,0000,25.60000,25.75000,25.50000,25.70000,1211000
12/02/2009,0000,26.40000,27.45000,26.40000,26.60000,11480000
12/03/2009,0000,26.70000,26.70000,25.65000,25.65000,4907000
12/04/2009,0000,25.65000,25.90000,25.45000,25.50000,1907000
12/07/2009,0000,25.80000,26.00000,25.60000,25.80000,1457000
12/08/2009,0000,26.10000,26.10000,25.50000,25.60000,1655000
12/09/2009,0000,25.60000,26.00000,25.40000,26.00000,2236000
12/11/2009,0000,25.70000,25.75000,25.40000,25.70000,1391000
12/14/2009,0000,25.70000,25.75000,25.55000,25.65000,1044000
12/15/2009,0000,25.70000,25.70000,25.20000,25.45000,2357000
12/16/2009,0000,25.45000,25.50000,25.20000,25.35000,2151000
12/17/2009,0000,25.35000,25.55000,25.30000,25.35000,1070000
12/18/2009,0000,25.35000,25.35000,25.20000,25.35000,735000
12/21/2009,0000,25.50000,25.55000,25.40000,25.40000,731000
12/22/2009,0000,25.50000,25.70000,25.50000,25.50000,1400000
12/23/2009,0000,25.50000,25.70000,25.25000,25.35000,2772000
12/25/2009,0000,25.30000,25.65000,25.30000,25.60000,1133000
12/28/2009,0000,25.60000,25.80000,25.50000,25.70000,1931000
12/29/2009,0000,25.80000,26.45000,25.70000,26.20000,6341313
