DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.55000,29.90000,28.40000,29.35000,10648000
04/03/2007,0000,29.45000,30.15000,29.40000,29.70000,9203000
04/04/2007,0000,29.75000,30.05000,29.55000,29.70000,4017000
04/09/2007,0000,30.00000,31.75000,30.00000,31.75000,15808000
04/10/2007,0000,31.70000,32.00000,31.10000,31.35000,9502000
04/11/2007,0000,31.50000,31.90000,31.15000,31.20000,7129000
04/12/2007,0000,31.00000,31.25000,30.90000,31.00000,4123000
04/13/2007,0000,31.00000,31.15000,30.20000,30.50000,4266000
04/16/2007,0000,31.60000,31.90000,31.30000,31.40000,4224000
04/17/2007,0000,31.50000,31.75000,30.50000,31.00000,4946000
04/18/2007,0000,30.85000,31.10000,30.80000,31.00000,2160000
04/19/2007,0000,31.00000,31.00000,30.25000,30.35000,4203000
04/20/2007,0000,30.00000,30.45000,30.00000,30.40000,4839000
04/23/2007,0000,30.40000,30.75000,30.40000,30.55000,4002000
04/24/2007,0000,30.35000,30.60000,30.30000,30.60000,2275000
04/25/2007,0000,30.50000,30.60000,30.15000,30.60000,2862000
04/26/2007,0000,30.80000,30.85000,30.40000,30.60000,4011000
04/27/2007,0000,30.90000,31.10000,30.55000,30.60000,3376000
04/30/2007,0000,30.70000,31.00000,29.10000,30.25000,4445000
05/02/2007,0000,30.20000,30.20000,29.80000,29.90000,2398000
05/03/2007,0000,30.00000,30.35000,29.85000,29.95000,3273000
05/04/2007,0000,30.10000,30.70000,30.10000,30.70000,2694000
05/07/2007,0000,30.80000,32.10000,30.80000,31.85000,6416000
05/08/2007,0000,32.00000,32.00000,31.25000,31.25000,3350000
05/09/2007,0000,31.30000,31.35000,30.70000,30.90000,1507000
05/10/2007,0000,30.90000,31.20000,30.50000,30.70000,3930000
05/11/2007,0000,30.55000,30.90000,30.50000,30.65000,2891000
05/14/2007,0000,30.65000,30.90000,30.55000,30.75000,2105000
05/15/2007,0000,30.60000,30.90000,30.55000,30.75000,1390000
05/16/2007,0000,30.75000,31.10000,30.70000,30.75000,3184000
05/17/2007,0000,30.80000,32.00000,30.75000,30.80000,8596000
05/18/2007,0000,30.90000,31.15000,30.65000,30.70000,2329000
05/21/2007,0000,31.00000,32.50000,30.90000,32.00000,12766000
05/22/2007,0000,32.50000,32.50000,31.50000,31.90000,7364000
05/23/2007,0000,31.90000,31.90000,31.50000,31.50000,3341000
05/24/2007,0000,31.50000,31.65000,31.25000,31.25000,4678000
05/25/2007,0000,31.10000,31.10000,30.70000,30.75000,5218000
05/28/2007,0000,30.75000,31.10000,30.70000,31.05000,2327000
05/29/2007,0000,31.15000,31.20000,30.75000,30.80000,2873000
05/30/2007,0000,30.80000,30.85000,30.20000,30.40000,3280000
05/31/2007,0000,30.80000,31.30000,30.40000,31.30000,5484000
06/01/2007,0000,31.05000,31.20000,30.85000,31.10000,4114000
06/04/2007,0000,31.40000,31.40000,30.65000,30.65000,4354000
06/05/2007,0000,30.85000,31.00000,30.45000,30.50000,3269000
06/06/2007,0000,30.90000,30.90000,30.45000,30.50000,4381000
06/07/2007,0000,30.50000,30.60000,30.40000,30.45000,5097000
06/08/2007,0000,30.45000,30.50000,30.35000,30.40000,3718000
06/11/2007,0000,30.40000,30.70000,30.35000,30.35000,2300000
06/12/2007,0000,30.40000,30.50000,30.25000,30.30000,2642000
06/13/2007,0000,30.30000,30.65000,30.25000,30.35000,2136000
06/14/2007,0000,30.50000,30.65000,30.40000,30.50000,2924000
06/15/2007,0000,30.60000,31.10000,30.55000,30.95000,3868000
06/20/2007,0000,31.25000,32.20000,30.95000,32.00000,14235000
06/21/2007,0000,32.00000,34.20000,31.65000,33.80000,24235000
06/22/2007,0000,35.00000,35.80000,34.00000,34.60000,13134000
06/25/2007,0000,35.70000,37.00000,35.30000,37.00000,17983000
06/26/2007,0000,37.80000,37.80000,36.30000,36.55000,12956000
06/27/2007,0000,36.55000,36.85000,35.60000,35.75000,13237000
06/28/2007,0000,35.90000,36.00000,34.65000,35.50000,9579000
06/29/2007,0000,35.80000,36.40000,35.50000,36.00000,7246000
07/02/2007,0000,36.20000,36.40000,35.60000,35.80000,4776000
07/03/2007,0000,35.80000,36.20000,35.55000,35.60000,7934000
07/04/2007,0000,36.30000,36.60000,35.75000,35.90000,5135000
07/05/2007,0000,36.05000,36.25000,35.80000,35.90000,3867000
07/06/2007,0000,36.00000,36.20000,35.60000,35.60000,5540000
07/09/2007,0000,35.80000,36.20000,35.60000,36.15000,5402000
07/10/2007,0000,36.30000,36.40000,35.85000,36.10000,3925000
07/11/2007,0000,36.00000,36.00000,35.75000,36.00000,5508000
07/12/2007,0000,36.00000,36.90000,35.85000,36.55000,7311000
07/13/2007,0000,37.00000,38.50000,36.80000,38.00000,13183000
07/16/2007,0000,38.50000,39.50000,38.50000,39.00000,18167000
07/17/2007,0000,38.00000,38.25000,37.20000,37.80000,12899000
07/18/2007,0000,37.80000,37.80000,37.20000,37.50000,6767000
07/19/2007,0000,37.15000,37.60000,36.95000,37.00000,4224000
07/20/2007,0000,37.20000,37.50000,37.00000,37.50000,3919000
07/23/2007,0000,37.50000,37.65000,37.10000,37.45000,3898000
07/24/2007,0000,37.45000,38.25000,37.40000,38.10000,6192000
07/25/2007,0000,37.90000,39.10000,37.50000,39.00000,5744000
07/26/2007,0000,40.00000,41.70000,39.00000,41.00000,23371000
07/27/2007,0000,39.80000,42.90000,39.60000,40.75000,21824000
07/30/2007,0000,40.50000,41.50000,39.80000,39.85000,12427000
07/31/2007,0000,40.50000,41.00000,39.85000,40.25000,8069000
08/01/2007,0000,39.50000,39.85000,37.45000,37.45000,13269000
08/02/2007,0000,37.90000,38.30000,36.20000,37.00000,9956000
08/03/2007,0000,37.50000,37.80000,37.10000,37.25000,4561000
08/06/2007,0000,36.50000,37.00000,36.00000,36.50000,3825000
08/07/2007,0000,37.50000,38.40000,37.10000,37.35000,5330000
08/08/2007,0000,37.65000,38.40000,37.65000,38.35000,3531000
08/09/2007,0000,38.60000,39.00000,38.05000,38.40000,2571000
08/10/2007,0000,37.50000,37.90000,37.00000,37.15000,4148000
08/13/2007,0000,37.40000,37.85000,37.20000,37.60000,1755000
08/14/2007,0000,37.50000,37.85000,37.00000,37.00000,3091000
08/15/2007,0000,36.55000,36.55000,34.55000,35.00000,8261000
08/16/2007,0000,34.00000,34.50000,32.55000,32.90000,9422000
08/17/2007,0000,32.90000,34.00000,31.10000,32.90000,6079000
08/20/2007,0000,34.00000,34.90000,33.40000,34.50000,4771000
08/21/2007,0000,34.50000,34.50000,33.65000,33.80000,2680000
08/22/2007,0000,33.80000,34.55000,33.70000,34.50000,2858000
08/23/2007,0000,35.35000,35.90000,35.00000,35.55000,2571000
08/24/2007,0000,35.55000,35.70000,35.10000,35.30000,1228000
08/27/2007,0000,35.50000,35.90000,35.20000,35.20000,1625000
08/28/2007,0000,35.25000,35.90000,35.00000,35.50000,1788000
08/29/2007,0000,34.60000,35.20000,34.55000,35.00000,1935000
08/30/2007,0000,35.90000,37.25000,35.60000,36.50000,7879000
08/31/2007,0000,36.95000,37.50000,36.95000,37.50000,8358000
09/03/2007,0000,37.80000,38.80000,37.50000,38.20000,12856000
09/04/2007,0000,38.50000,38.70000,37.10000,37.70000,4695000
09/05/2007,0000,38.00000,38.05000,37.30000,37.35000,3363000
09/06/2007,0000,37.30000,37.65000,37.05000,37.45000,3806000
09/07/2007,0000,37.50000,37.55000,37.10000,37.35000,3189000
09/10/2007,0000,37.00000,37.00000,36.50000,36.90000,2795000
09/11/2007,0000,36.80000,37.10000,36.70000,36.80000,3281000
09/12/2007,0000,37.00000,37.20000,36.60000,36.85000,2111000
09/13/2007,0000,36.80000,37.00000,36.30000,36.30000,3999000
09/14/2007,0000,36.35000,36.70000,36.10000,36.60000,3870000
09/17/2007,0000,36.60000,36.65000,35.70000,35.85000,3955000
09/19/2007,0000,36.50000,36.80000,36.15000,36.40000,7511000
09/20/2007,0000,36.70000,38.20000,36.65000,37.55000,15633000
09/21/2007,0000,37.80000,38.60000,37.60000,38.05000,9989000
09/26/2007,0000,38.50000,38.60000,37.75000,38.25000,9423000
09/27/2007,0000,38.30000,38.45000,37.50000,38.15000,6735000
09/28/2007,0000,38.00000,38.10000,37.00000,37.10000,12085000
10/01/2007,0000,37.70000,39.00000,37.50000,38.20000,12811000
10/02/2007,0000,38.60000,38.90000,37.80000,38.10000,11456000
10/03/2007,0000,38.00000,39.40000,37.75000,38.75000,20355000
10/04/2007,0000,38.60000,38.60000,37.40000,37.70000,8384000
10/05/2007,0000,37.70000,38.00000,37.40000,37.65000,4466000
10/08/2007,0000,37.95000,38.70000,37.85000,38.30000,12658000
10/09/2007,0000,38.40000,38.50000,37.80000,38.00000,5894000
10/11/2007,0000,38.25000,38.25000,37.50000,37.70000,6636000
10/12/2007,0000,37.70000,38.65000,37.55000,37.55000,9584000
10/15/2007,0000,37.85000,37.85000,37.20000,37.50000,6702000
10/16/2007,0000,37.30000,37.90000,37.25000,37.30000,8641000
10/17/2007,0000,37.10000,37.45000,36.20000,36.50000,14165000
10/18/2007,0000,36.60000,37.20000,36.50000,36.75000,6044000
10/19/2007,0000,36.70000,36.80000,36.55000,36.55000,1883000
10/22/2007,0000,36.00000,36.35000,35.35000,36.25000,5334000
10/23/2007,0000,36.50000,36.60000,35.50000,35.80000,8811000
10/24/2007,0000,35.90000,36.20000,35.65000,35.65000,3852000
10/25/2007,0000,35.95000,36.00000,35.45000,35.95000,6598000
10/26/2007,0000,35.95000,36.10000,35.55000,35.80000,2682000
10/29/2007,0000,36.10000,36.50000,36.10000,36.35000,4371000
10/30/2007,0000,36.40000,36.75000,36.15000,36.15000,3160000
10/31/2007,0000,36.60000,37.50000,36.35000,36.70000,8495000
11/01/2007,0000,37.00000,37.15000,35.75000,35.90000,7663000
11/02/2007,0000,35.50000,35.85000,35.20000,35.30000,4710000
11/05/2007,0000,35.15000,35.45000,34.95000,35.40000,4091000
11/06/2007,0000,35.40000,35.50000,34.95000,35.05000,4242000
11/07/2007,0000,35.30000,35.45000,34.95000,35.05000,5810000
11/08/2007,0000,34.60000,34.65000,33.00000,33.20000,7722000
11/09/2007,0000,33.30000,34.65000,33.30000,34.45000,4842000
11/12/2007,0000,33.60000,33.75000,33.00000,33.20000,3685000
11/13/2007,0000,33.30000,34.50000,33.30000,34.45000,3096000
11/14/2007,0000,35.25000,35.70000,34.90000,35.45000,4687000
11/15/2007,0000,35.45000,35.80000,35.05000,35.15000,2716000
11/16/2007,0000,35.00000,35.15000,34.25000,35.15000,3283000
11/19/2007,0000,35.40000,35.45000,34.60000,34.60000,2348000
11/20/2007,0000,34.00000,34.45000,33.50000,34.45000,3350000
11/21/2007,0000,34.80000,34.80000,33.60000,33.60000,3603000
11/22/2007,0000,33.80000,34.40000,33.80000,34.00000,3251000
11/23/2007,0000,34.10000,34.30000,33.70000,33.75000,3917000
11/26/2007,0000,33.80000,34.30000,33.80000,33.90000,4249000
11/27/2007,0000,33.60000,34.25000,33.10000,33.90000,3718000
11/28/2007,0000,34.00000,34.10000,33.50000,33.55000,1844000
11/29/2007,0000,34.20000,34.50000,33.80000,34.00000,2287000
11/30/2007,0000,34.00000,34.35000,33.40000,33.40000,8418000
12/03/2007,0000,33.50000,33.65000,33.30000,33.30000,4665000
12/04/2007,0000,33.30000,33.30000,33.00000,33.10000,5635000
12/05/2007,0000,33.00000,33.00000,32.35000,32.60000,8434000
12/06/2007,0000,33.00000,33.50000,32.90000,33.30000,5107000
12/07/2007,0000,33.60000,34.00000,33.50000,33.50000,7763000
12/10/2007,0000,33.80000,33.80000,33.20000,33.20000,1972000
12/11/2007,0000,33.30000,33.55000,33.10000,33.20000,1565000
12/12/2007,0000,33.00000,33.20000,32.85000,33.20000,2306000
12/13/2007,0000,33.35000,33.35000,32.30000,32.30000,2647000
12/14/2007,0000,32.20000,32.35000,31.50000,32.35000,4351000
12/17/2007,0000,32.20000,32.75000,31.65000,31.65000,5369000
12/18/2007,0000,31.10000,31.65000,30.90000,31.30000,5399000
12/19/2007,0000,31.50000,31.70000,31.30000,31.55000,2437000
12/20/2007,0000,31.50000,31.75000,30.95000,31.00000,2999000
12/21/2007,0000,31.10000,31.40000,30.65000,30.70000,3248000
12/24/2007,0000,30.80000,31.25000,30.80000,31.00000,2182000
12/25/2007,0000,31.20000,31.25000,30.90000,31.10000,1517000
12/26/2007,0000,31.10000,31.10000,30.70000,31.10000,1474000
12/27/2007,0000,31.20000,31.65000,31.10000,31.30000,1998000
12/28/2007,0000,31.20000,31.65000,31.20000,31.65000,2124000
12/31/2007,0000,31.80000,32.70000,31.75000,32.70000,3079000
01/02/2008,0000,32.70000,33.30000,32.10000,32.10000,3570000
01/03/2008,0000,31.95000,32.05000,31.55000,31.80000,2364000
01/04/2008,0000,31.80000,32.00000,31.35000,31.85000,3890000
01/07/2008,0000,31.25000,31.80000,31.05000,31.10000,2852000
01/08/2008,0000,31.10000,31.50000,31.10000,31.30000,3575000
01/09/2008,0000,31.40000,32.30000,31.30000,32.30000,4886000
01/10/2008,0000,32.80000,32.90000,32.20000,32.35000,2930000
01/11/2008,0000,32.40000,32.55000,31.85000,31.90000,3202000
01/14/2008,0000,32.50000,33.00000,32.00000,32.80000,9202000
01/15/2008,0000,33.00000,33.85000,32.90000,32.90000,14815000
01/16/2008,0000,32.20000,32.75000,31.80000,31.90000,6233000
01/17/2008,0000,32.50000,32.50000,31.55000,31.80000,3599000
01/18/2008,0000,31.50000,32.25000,31.20000,32.25000,3255000
01/21/2008,0000,32.40000,32.40000,31.80000,31.85000,2846000
01/22/2008,0000,30.50000,31.30000,29.65000,29.70000,7178000
01/23/2008,0000,30.50000,30.60000,29.20000,29.30000,3061000
01/24/2008,0000,30.15000,30.25000,29.20000,29.50000,2276000
01/25/2008,0000,30.10000,30.20000,29.75000,29.95000,2542000
01/28/2008,0000,29.95000,30.20000,29.70000,29.75000,2337000
01/29/2008,0000,29.90000,30.20000,29.55000,29.75000,2077000
01/30/2008,0000,30.00000,30.00000,28.30000,28.95000,7137000
01/31/2008,0000,28.80000,28.90000,27.50000,28.40000,5862000
02/01/2008,0000,28.45000,28.95000,28.20000,28.55000,5506000
02/12/2008,0000,28.45000,28.45000,28.05000,28.30000,2005000
02/13/2008,0000,28.60000,28.90000,28.40000,28.50000,1339000
02/14/2008,0000,28.90000,29.95000,28.80000,29.95000,4184000
02/15/2008,0000,29.80000,29.80000,29.30000,29.60000,1779000
02/18/2008,0000,29.80000,30.10000,29.60000,29.75000,1766000
02/19/2008,0000,30.05000,30.40000,30.00000,30.40000,2222000
02/20/2008,0000,30.70000,30.85000,29.50000,29.60000,3258000
02/21/2008,0000,30.00000,30.10000,29.60000,29.95000,2511000
02/22/2008,0000,29.80000,30.10000,29.65000,29.90000,1613000
02/25/2008,0000,30.30000,30.80000,30.20000,30.80000,3601000
02/26/2008,0000,31.20000,31.25000,30.50000,30.70000,2565000
02/27/2008,0000,30.95000,31.35000,30.80000,31.35000,3773000
02/29/2008,0000,31.00000,31.40000,30.90000,31.20000,2441000
03/03/2008,0000,30.50000,30.85000,30.35000,30.80000,1822000
03/04/2008,0000,30.95000,31.50000,30.50000,31.50000,3912000
03/05/2008,0000,31.70000,32.20000,31.50000,32.00000,5444000
03/06/2008,0000,32.30000,32.70000,32.25000,32.65000,5250000
03/07/2008,0000,32.40000,32.50000,31.80000,32.20000,3506000
03/10/2008,0000,32.00000,32.20000,31.50000,31.65000,2485000
03/11/2008,0000,31.35000,31.85000,31.25000,31.85000,1590000
03/12/2008,0000,32.35000,32.45000,31.85000,31.85000,2691000
03/13/2008,0000,31.80000,32.00000,31.00000,31.00000,2072000
03/14/2008,0000,31.10000,31.50000,30.60000,30.80000,1877000
03/17/2008,0000,30.50000,30.50000,29.70000,30.50000,2780000
03/18/2008,0000,30.50000,31.00000,30.20000,31.00000,2168000
03/19/2008,0000,31.50000,31.80000,31.10000,31.80000,3728000
03/20/2008,0000,31.65000,32.30000,31.25000,32.20000,4038000
03/21/2008,0000,32.80000,32.80000,32.00000,32.20000,5300000
03/24/2008,0000,34.30000,34.30000,32.70000,33.15000,9759000
03/25/2008,0000,33.00000,33.60000,32.90000,33.50000,9416000
03/26/2008,0000,33.90000,34.90000,33.90000,34.60000,20995000
03/27/2008,0000,34.60000,35.20000,34.40000,34.95000,10122000
03/28/2008,0000,35.00000,35.20000,34.55000,34.75000,9763000
03/31/2008,0000,34.75000,34.75000,34.10000,34.40000,7126000
04/01/2008,0000,34.40000,34.40000,33.70000,33.70000,6056000
04/02/2008,0000,34.10000,34.20000,33.90000,34.15000,4041000
04/03/2008,0000,34.10000,34.10000,33.85000,33.95000,1814000
04/07/2008,0000,34.00000,34.75000,34.00000,34.65000,4390000
04/08/2008,0000,34.75000,35.00000,34.60000,34.65000,4425000
04/09/2008,0000,34.65000,35.35000,34.65000,35.10000,10711000
04/10/2008,0000,35.20000,35.40000,35.10000,35.25000,3517000
04/11/2008,0000,35.45000,35.45000,34.80000,35.25000,4653000
04/14/2008,0000,35.20000,35.95000,34.85000,35.70000,6708000
04/15/2008,0000,35.90000,35.90000,35.15000,35.30000,3647000
04/16/2008,0000,35.50000,35.70000,35.30000,35.60000,4187000
04/17/2008,0000,35.90000,36.15000,35.50000,35.60000,6027000
04/18/2008,0000,35.60000,35.80000,35.35000,35.60000,3428000
04/21/2008,0000,36.00000,36.00000,35.60000,35.65000,3516000
04/22/2008,0000,35.70000,35.80000,35.05000,35.20000,2866000
04/23/2008,0000,35.05000,35.45000,34.95000,35.00000,2628000
04/24/2008,0000,35.10000,35.40000,35.00000,35.15000,2142000
04/25/2008,0000,35.30000,35.40000,34.85000,34.90000,2794000
04/28/2008,0000,35.00000,35.50000,34.90000,35.50000,2782000
04/29/2008,0000,35.50000,35.50000,35.00000,35.00000,2477000
04/30/2008,0000,35.00000,35.00000,34.40000,34.65000,3097000
05/02/2008,0000,34.50000,34.65000,34.00000,34.15000,5667000
05/05/2008,0000,33.85000,34.00000,33.40000,33.50000,5050000
05/06/2008,0000,33.50000,34.10000,33.15000,33.90000,2292000
05/07/2008,0000,34.20000,34.30000,33.90000,33.95000,1440000
05/08/2008,0000,33.75000,33.80000,33.45000,33.55000,2192000
05/09/2008,0000,33.60000,33.80000,33.30000,33.50000,1273000
05/12/2008,0000,33.50000,33.85000,33.20000,33.60000,1431000
05/13/2008,0000,33.85000,34.30000,33.60000,34.05000,4424000
05/14/2008,0000,33.80000,34.20000,33.80000,34.00000,1059000
05/15/2008,0000,34.20000,34.25000,34.00000,34.20000,2223000
05/16/2008,0000,34.40000,34.40000,34.10000,34.30000,2292000
05/19/2008,0000,34.50000,34.55000,34.30000,34.50000,2378000
05/20/2008,0000,34.70000,34.80000,33.95000,34.20000,2941000
05/21/2008,0000,34.00000,34.15000,33.90000,34.00000,1938000
05/22/2008,0000,33.80000,34.00000,33.60000,34.00000,2322000
05/23/2008,0000,34.00000,34.35000,33.80000,34.00000,1901000
05/26/2008,0000,34.00000,34.15000,33.75000,33.85000,1870000
05/27/2008,0000,33.85000,34.00000,33.55000,33.80000,2007000
05/28/2008,0000,33.90000,34.15000,33.60000,33.80000,3986000
05/29/2008,0000,33.80000,34.00000,33.60000,33.60000,2033000
05/30/2008,0000,33.60000,33.90000,33.45000,33.60000,2493000
06/02/2008,0000,33.60000,33.80000,33.55000,33.75000,900000
06/03/2008,0000,33.90000,33.90000,33.40000,33.50000,2079000
06/04/2008,0000,33.60000,33.60000,33.30000,33.35000,1045000
06/05/2008,0000,33.30000,33.45000,32.55000,33.40000,3281000
06/06/2008,0000,33.40000,33.60000,33.25000,33.35000,1039000
06/10/2008,0000,33.00000,33.00000,32.10000,32.10000,2714000
06/11/2008,0000,32.10000,32.30000,31.95000,32.10000,1949000
06/12/2008,0000,32.00000,32.00000,30.45000,30.55000,3164000
06/13/2008,0000,30.75000,30.95000,30.45000,30.70000,1569000
06/16/2008,0000,31.40000,31.40000,30.75000,30.90000,1161000
06/17/2008,0000,31.00000,31.00000,30.65000,31.00000,1004000
06/18/2008,0000,31.00000,31.20000,30.90000,31.10000,1137000
06/19/2008,0000,30.50000,30.80000,30.40000,30.75000,2139000
06/20/2008,0000,30.70000,30.70000,29.70000,30.25000,3063000
06/23/2008,0000,29.80000,30.20000,29.80000,30.00000,1343000
06/24/2008,0000,30.00000,30.20000,29.80000,29.80000,1249000
06/25/2008,0000,29.90000,30.35000,29.70000,30.30000,3173000
06/26/2008,0000,30.60000,30.60000,30.05000,30.40000,1912000
06/27/2008,0000,29.00000,29.90000,29.00000,29.85000,2979000
06/30/2008,0000,30.00000,30.30000,29.75000,29.95000,1405000
07/01/2008,0000,30.00000,30.25000,29.70000,29.80000,1591000
07/02/2008,0000,29.85000,30.20000,29.65000,29.70000,2451000
07/03/2008,0000,27.70000,28.80000,27.70000,28.50000,6642000
07/04/2008,0000,28.60000,28.60000,28.00000,28.00000,2662000
07/07/2008,0000,27.80000,29.00000,27.50000,29.00000,1644000
07/08/2008,0000,29.00000,29.00000,27.00000,27.10000,4996000
07/09/2008,0000,27.20000,28.00000,27.20000,27.20000,2583000
07/10/2008,0000,27.20000,28.00000,27.20000,27.90000,2017000
07/11/2008,0000,27.90000,28.30000,27.55000,28.30000,2012000
07/14/2008,0000,28.25000,28.40000,27.90000,28.00000,1457000
07/15/2008,0000,28.00000,28.00000,26.35000,26.80000,2912000
07/16/2008,0000,26.60000,27.00000,26.30000,26.30000,2239000
07/17/2008,0000,26.60000,26.80000,26.30000,26.50000,5418000
07/18/2008,0000,26.80000,26.80000,25.15000,25.25000,6153000
07/21/2008,0000,25.45000,26.95000,25.30000,26.85000,11299000
07/22/2008,0000,23.70000,23.90000,23.35000,23.85000,5605000
07/23/2008,0000,24.30000,25.30000,24.25000,24.75000,4715000
07/24/2008,0000,25.00000,25.10000,24.20000,24.90000,2212000
07/25/2008,0000,24.50000,24.50000,24.05000,24.30000,2136000
07/29/2008,0000,23.80000,23.80000,23.10000,23.35000,3243000
07/30/2008,0000,23.70000,23.90000,23.50000,23.70000,1578000
07/31/2008,0000,23.50000,24.00000,23.30000,24.00000,3258000
08/01/2008,0000,23.80000,23.90000,23.45000,23.55000,1284000
08/04/2008,0000,23.55000,23.70000,23.45000,23.55000,812000
08/05/2008,0000,24.20000,24.20000,23.10000,23.15000,2482000
08/06/2008,0000,23.65000,23.85000,23.30000,23.85000,1698000
08/07/2008,0000,23.85000,23.85000,23.40000,23.45000,1106000
08/08/2008,0000,23.45000,23.85000,23.45000,23.85000,1513000
08/11/2008,0000,23.90000,24.05000,23.75000,23.80000,756000
08/12/2008,0000,23.75000,23.95000,23.60000,23.75000,1023000
08/13/2008,0000,23.75000,23.75000,23.50000,23.70000,687000
08/14/2008,0000,23.70000,23.80000,23.50000,23.80000,915000
08/15/2008,0000,23.85000,23.90000,23.20000,23.25000,1352000
08/18/2008,0000,23.20000,23.40000,22.80000,22.85000,1362000
08/19/2008,0000,22.85000,23.10000,22.50000,23.05000,1614000
08/20/2008,0000,23.00000,23.50000,22.70000,23.35000,1219000
08/21/2008,0000,23.05000,23.30000,23.00000,23.00000,1150000
08/22/2008,0000,23.10000,23.40000,22.90000,23.20000,1505000
08/25/2008,0000,23.40000,23.60000,23.10000,23.60000,1166000
08/26/2008,0000,23.00000,23.40000,23.00000,23.20000,636000
08/27/2008,0000,23.20000,23.70000,23.00000,23.60000,1471000
08/28/2008,0000,23.70000,24.15000,23.35000,23.95000,3141000
08/29/2008,0000,24.10000,24.40000,23.90000,24.00000,1943000
09/01/2008,0000,24.00000,24.05000,23.20000,23.25000,1713000
09/02/2008,0000,23.30000,23.50000,23.20000,23.25000,1259000
09/03/2008,0000,23.25000,23.60000,22.90000,23.10000,1710000
09/04/2008,0000,22.85000,23.35000,22.40000,22.50000,1703000
09/05/2008,0000,22.00000,22.30000,21.50000,21.70000,1962000
09/08/2008,0000,22.00000,23.20000,21.90000,23.20000,1265000
09/09/2008,0000,23.20000,23.20000,22.55000,22.60000,761000
09/10/2008,0000,22.40000,23.00000,22.30000,22.30000,1874000
09/11/2008,0000,22.70000,22.70000,21.40000,21.50000,2179000
09/12/2008,0000,22.00000,22.60000,21.50000,22.50000,1632000
09/15/2008,0000,22.00000,22.00000,20.95000,20.95000,3690000
09/16/2008,0000,19.50000,19.75000,19.50000,19.65000,3309000
09/17/2008,0000,20.50000,20.50000,18.50000,19.35000,3310000
09/18/2008,0000,18.30000,18.80000,18.10000,18.55000,2755000
09/19/2008,0000,19.20000,19.80000,19.00000,19.80000,4599000
09/22/2008,0000,20.60000,20.85000,20.30000,20.65000,2503000
09/23/2008,0000,20.20000,21.80000,20.10000,21.80000,2238000
09/24/2008,0000,21.80000,22.00000,21.30000,21.60000,1545000
09/25/2008,0000,21.30000,21.90000,21.30000,21.30000,765000
09/26/2008,0000,21.70000,21.70000,20.30000,20.30000,1443000
09/30/2008,0000,18.90000,20.30000,18.90000,20.30000,3046000
10/01/2008,0000,20.50000,20.70000,20.00000,20.20000,1885000
10/02/2008,0000,20.45000,20.45000,20.00000,20.00000,1247000
10/03/2008,0000,19.80000,20.15000,19.80000,20.00000,1111000
10/06/2008,0000,19.45000,19.45000,19.15000,19.20000,1975000
10/07/2008,0000,19.20000,19.60000,18.95000,19.60000,1450000
10/08/2008,0000,19.00000,19.30000,18.60000,18.60000,1702000
10/09/2008,0000,18.55000,19.20000,18.55000,18.60000,1731000
10/13/2008,0000,17.95000,18.40000,17.95000,17.95000,2358000
10/14/2008,0000,19.20000,19.20000,19.00000,19.20000,1800000
10/15/2008,0000,19.20000,19.20000,18.90000,19.20000,1217000
10/16/2008,0000,18.55000,18.55000,18.55000,18.55000,675000
10/17/2008,0000,18.10000,18.55000,18.10000,18.40000,2118000
10/20/2008,0000,18.25000,18.40000,17.80000,18.35000,1223000
10/21/2008,0000,19.00000,19.60000,18.90000,19.30000,2891000
10/22/2008,0000,19.30000,19.55000,18.90000,19.30000,1800000
10/23/2008,0000,18.70000,19.00000,18.65000,18.65000,1511000
10/24/2008,0000,18.05000,18.30000,18.00000,18.00000,1430000
10/27/2008,0000,16.80000,17.80000,16.75000,16.80000,2354000
10/28/2008,0000,16.05000,17.50000,15.65000,16.85000,2379000
10/29/2008,0000,18.00000,18.00000,17.65000,17.85000,4408000
10/30/2008,0000,18.05000,19.05000,18.05000,19.05000,2978000
10/31/2008,0000,19.40000,20.30000,19.15000,19.50000,4633000
11/03/2008,0000,19.60000,19.80000,18.80000,19.80000,2944000
11/04/2008,0000,19.75000,20.00000,19.25000,19.95000,1804000
11/05/2008,0000,19.95000,20.50000,19.80000,20.05000,2595000
11/06/2008,0000,19.05000,19.40000,18.80000,18.80000,1689000
11/07/2008,0000,18.50000,19.25000,18.25000,18.95000,1807000
11/10/2008,0000,19.40000,19.45000,18.95000,19.35000,1090000
11/11/2008,0000,19.25000,19.50000,19.00000,19.35000,1152000
11/12/2008,0000,19.00000,19.50000,18.70000,19.35000,1703000
11/13/2008,0000,18.80000,18.90000,18.05000,18.30000,1649000
11/14/2008,0000,18.60000,18.90000,18.05000,18.35000,1438000
11/17/2008,0000,18.30000,18.50000,18.25000,18.50000,1550000
11/18/2008,0000,18.50000,18.60000,18.15000,18.50000,1663000
11/19/2008,0000,18.60000,18.60000,18.05000,18.50000,1144000
11/20/2008,0000,18.10000,18.30000,17.50000,17.50000,1872000
11/21/2008,0000,16.70000,17.60000,16.30000,16.95000,3908000
11/24/2008,0000,17.00000,17.20000,16.10000,17.00000,2867000
11/25/2008,0000,17.50000,17.50000,17.00000,17.05000,1723000
11/26/2008,0000,17.20000,17.60000,16.95000,16.95000,1177000
11/27/2008,0000,17.00000,18.10000,17.00000,18.10000,1525000
11/28/2008,0000,18.25000,18.25000,17.85000,18.25000,1052000
12/01/2008,0000,18.25000,18.60000,18.00000,18.40000,1683000
12/02/2008,0000,17.50000,18.00000,17.50000,18.00000,1731000
12/03/2008,0000,18.00000,18.20000,17.50000,18.00000,2229000
12/04/2008,0000,18.00000,18.05000,17.20000,17.25000,1384000
12/05/2008,0000,17.25000,17.40000,17.05000,17.15000,844000
12/08/2008,0000,17.30000,18.00000,17.30000,17.95000,1964000
12/09/2008,0000,17.95000,18.25000,17.80000,18.00000,1017000
12/10/2008,0000,18.00000,18.45000,17.80000,18.45000,1324000
12/11/2008,0000,18.45000,18.60000,18.25000,18.60000,1543000
12/12/2008,0000,18.40000,18.60000,17.40000,17.80000,1446000
12/15/2008,0000,18.00000,18.70000,18.00000,18.40000,1545000
12/16/2008,0000,18.40000,18.40000,18.00000,18.35000,872000
12/17/2008,0000,18.50000,18.65000,18.15000,18.50000,1782000
12/18/2008,0000,18.20000,18.70000,18.20000,18.50000,926000
12/19/2008,0000,18.40000,18.60000,18.20000,18.30000,1235000
12/22/2008,0000,18.30000,18.60000,17.55000,17.60000,2271000
12/23/2008,0000,17.30000,17.60000,17.00000,17.15000,1412000
12/24/2008,0000,17.05000,17.10000,16.75000,16.85000,2244000
12/25/2008,0000,16.85000,16.95000,16.70000,16.90000,483000
12/26/2008,0000,16.75000,17.20000,16.75000,17.00000,598000
12/29/2008,0000,17.00000,17.10000,16.65000,17.10000,514000
12/30/2008,0000,17.10000,17.45000,17.05000,17.35000,1156000
12/31/2008,0000,17.40000,17.50000,17.00000,17.00000,1750000
01/05/2009,0000,17.40000,17.55000,17.25000,17.30000,953000
01/06/2009,0000,17.50000,17.85000,17.50000,17.75000,1275000
01/07/2009,0000,17.95000,18.35000,17.80000,18.35000,2337000
01/08/2009,0000,18.00000,18.00000,17.15000,17.20000,2052000
01/09/2009,0000,17.20000,17.55000,17.15000,17.35000,1457000
01/12/2009,0000,17.30000,17.40000,17.00000,17.20000,1059000
01/13/2009,0000,17.05000,17.30000,16.90000,17.30000,667000
01/14/2009,0000,17.30000,17.30000,17.10000,17.20000,547000
01/15/2009,0000,16.90000,16.90000,16.40000,16.45000,2067000
01/16/2009,0000,16.80000,16.80000,16.40000,16.65000,786000
01/19/2009,0000,16.65000,16.75000,16.00000,16.00000,1886000
01/20/2009,0000,16.00000,16.00000,15.65000,15.70000,1824000
01/21/2009,0000,15.50000,15.95000,15.20000,15.80000,1471000
02/02/2009,0000,15.80000,15.80000,15.40000,15.50000,1355000
02/03/2009,0000,15.50000,15.95000,15.45000,15.75000,853000
02/04/2009,0000,16.10000,16.10000,15.80000,16.05000,944000
02/05/2009,0000,16.00000,16.05000,15.75000,15.90000,735000
02/06/2009,0000,16.10000,16.40000,16.00000,16.25000,1107000
02/09/2009,0000,16.30000,16.65000,16.30000,16.35000,978000
02/10/2009,0000,16.50000,16.50000,16.20000,16.20000,576000
02/11/2009,0000,16.00000,16.15000,15.85000,16.00000,1104000
02/12/2009,0000,16.25000,16.25000,15.80000,15.80000,1408000
02/13/2009,0000,16.00000,16.30000,16.00000,16.20000,832000
02/16/2009,0000,16.20000,16.20000,16.00000,16.05000,419000
02/17/2009,0000,15.90000,16.05000,15.80000,16.00000,551000
02/18/2009,0000,15.75000,16.20000,15.70000,16.05000,1034000
02/19/2009,0000,16.05000,16.35000,15.60000,16.15000,1883000
02/20/2009,0000,15.90000,16.10000,15.70000,15.75000,1316000
02/23/2009,0000,15.75000,16.10000,15.55000,15.85000,930000
02/24/2009,0000,15.75000,15.85000,15.60000,15.70000,673000
02/25/2009,0000,15.95000,16.15000,15.85000,15.90000,1153000
02/26/2009,0000,16.10000,16.15000,15.85000,16.00000,713000
02/27/2009,0000,16.00000,16.15000,15.90000,16.15000,406000
03/02/2009,0000,16.10000,16.10000,15.60000,15.70000,1581000
03/03/2009,0000,15.50000,15.80000,15.50000,15.60000,605000
03/04/2009,0000,15.60000,16.00000,15.50000,15.80000,1056000
03/05/2009,0000,16.00000,16.30000,15.90000,16.05000,1850000
03/06/2009,0000,16.05000,16.15000,15.85000,16.05000,890000
03/09/2009,0000,16.10000,16.20000,16.05000,16.15000,745000
03/10/2009,0000,16.05000,16.30000,16.05000,16.30000,1625000
03/11/2009,0000,16.50000,17.00000,16.45000,16.75000,2864000
03/12/2009,0000,16.80000,17.00000,16.60000,16.85000,2549000
03/13/2009,0000,17.00000,17.45000,16.95000,17.30000,3342000
03/16/2009,0000,17.50000,17.50000,17.30000,17.50000,1445000
03/17/2009,0000,17.50000,17.50000,17.05000,17.45000,1354000
03/18/2009,0000,17.55000,17.80000,17.45000,17.60000,2166000
03/19/2009,0000,17.60000,17.65000,17.20000,17.20000,1366000
03/20/2009,0000,17.30000,17.35000,17.00000,17.10000,1152000
03/23/2009,0000,17.35000,17.80000,17.30000,17.75000,2030000
03/24/2009,0000,18.15000,18.50000,18.10000,18.20000,3282000
03/25/2009,0000,18.20000,18.60000,17.95000,18.35000,2449000
03/26/2009,0000,18.45000,18.60000,18.15000,18.50000,2586000
03/27/2009,0000,18.70000,18.70000,18.05000,18.10000,1761000
03/30/2009,0000,18.40000,18.50000,17.80000,17.95000,3078000
03/31/2009,0000,17.85000,18.35000,17.85000,18.15000,1795000
04/01/2009,0000,18.30000,18.85000,18.20000,18.65000,2148000
04/02/2009,0000,18.90000,19.30000,18.85000,19.15000,3381000
04/03/2009,0000,19.45000,19.60000,19.10000,19.10000,2584000
04/06/2009,0000,19.10000,19.30000,19.05000,19.25000,3423000
04/07/2009,0000,19.10000,19.20000,19.00000,19.20000,1227000
04/08/2009,0000,19.20000,19.60000,18.90000,18.90000,4510000
04/09/2009,0000,19.10000,20.15000,19.10000,20.00000,4529000
04/10/2009,0000,20.60000,20.65000,20.00000,20.50000,2868000
04/13/2009,0000,20.60000,20.90000,20.50000,20.85000,1905000
04/14/2009,0000,20.85000,21.10000,20.30000,20.90000,2896000
04/15/2009,0000,20.90000,20.95000,20.35000,20.75000,2121000
04/16/2009,0000,21.00000,21.25000,20.75000,21.05000,2684000
04/17/2009,0000,21.30000,21.35000,19.80000,19.90000,3447000
04/20/2009,0000,20.00000,20.15000,19.55000,20.00000,2057000
04/21/2009,0000,19.80000,20.20000,19.30000,20.15000,1497000
04/22/2009,0000,20.10000,20.20000,19.80000,20.00000,1298000
04/23/2009,0000,20.10000,20.55000,19.45000,20.40000,2205000
04/24/2009,0000,20.50000,20.80000,19.80000,20.20000,2598000
04/27/2009,0000,20.50000,20.70000,19.70000,20.00000,2544000
04/28/2009,0000,19.80000,20.15000,19.35000,19.40000,2473000
04/29/2009,0000,19.30000,19.90000,19.30000,19.90000,2133000
04/30/2009,0000,21.25000,21.25000,20.50000,21.25000,5925000
05/04/2009,0000,21.30000,22.70000,21.30000,22.60000,5549000
05/05/2009,0000,22.60000,22.80000,21.80000,21.90000,3572000
05/06/2009,0000,21.90000,22.50000,21.80000,22.40000,2979000
05/07/2009,0000,22.40000,22.40000,21.80000,22.20000,3292000
05/08/2009,0000,21.80000,22.55000,21.80000,22.55000,2856000
05/11/2009,0000,22.20000,23.15000,22.15000,23.15000,3552000
05/12/2009,0000,22.70000,23.10000,22.50000,23.05000,3196000
05/13/2009,0000,22.80000,23.05000,22.70000,22.95000,1581000
05/14/2009,0000,22.50000,22.80000,22.40000,22.80000,3343000
05/15/2009,0000,22.80000,22.95000,22.60000,22.95000,2444000
05/18/2009,0000,22.80000,23.15000,22.70000,23.15000,2516000
05/19/2009,0000,23.20000,23.50000,23.20000,23.35000,4727000
05/20/2009,0000,23.20000,23.45000,23.10000,23.40000,3001000
05/21/2009,0000,23.10000,23.35000,22.95000,23.35000,3018000
05/22/2009,0000,23.00000,23.45000,22.90000,23.45000,3410000
05/25/2009,0000,23.50000,23.85000,22.90000,23.85000,4715000
05/26/2009,0000,23.70000,25.25000,23.50000,24.80000,18306000
05/27/2009,0000,24.80000,25.00000,24.00000,24.00000,6041000
06/01/2009,0000,24.00000,24.20000,23.60000,23.95000,3579000
06/02/2009,0000,24.00000,24.30000,23.95000,24.25000,2468000
06/03/2009,0000,24.30000,24.60000,24.00000,24.60000,2032000
06/04/2009,0000,24.60000,24.75000,23.80000,24.20000,2402000
06/05/2009,0000,24.20000,24.20000,23.90000,24.15000,1191000
06/08/2009,0000,24.00000,24.15000,23.70000,23.90000,2304000
06/09/2009,0000,24.00000,24.10000,23.55000,23.80000,3030000
06/10/2009,0000,24.00000,24.05000,23.60000,23.95000,1251000
06/11/2009,0000,23.95000,24.30000,23.60000,24.30000,1617000
06/12/2009,0000,24.30000,24.30000,23.80000,23.80000,1474000
06/15/2009,0000,23.40000,23.70000,22.85000,23.10000,1146000
06/16/2009,0000,23.00000,23.00000,22.70000,22.95000,874000
06/17/2009,0000,22.95000,23.05000,22.55000,22.55000,1492000
06/18/2009,0000,22.70000,22.90000,21.70000,21.70000,1321000
06/19/2009,0000,22.10000,22.10000,21.55000,21.70000,929000
06/22/2009,0000,21.90000,21.90000,21.50000,21.80000,863000
06/23/2009,0000,21.70000,21.70000,21.40000,21.45000,1547000
06/24/2009,0000,21.45000,22.95000,21.15000,22.50000,2404000
06/25/2009,0000,22.50000,22.65000,22.20000,22.50000,1018000
06/26/2009,0000,22.60000,22.80000,22.40000,22.55000,773000
06/29/2009,0000,22.40000,22.60000,22.15000,22.15000,1314000
06/30/2009,0000,22.50000,22.55000,22.20000,22.40000,862000
07/01/2009,0000,22.50000,23.10000,22.45000,22.85000,1073000
07/02/2009,0000,22.85000,23.00000,22.65000,23.00000,912000
07/03/2009,0000,22.80000,23.00000,22.65000,22.75000,564000
07/06/2009,0000,23.00000,23.00000,22.50000,22.70000,771000
07/07/2009,0000,22.70000,22.90000,22.50000,22.70000,611000
07/08/2009,0000,22.70000,22.90000,22.50000,22.60000,834000
07/09/2009,0000,22.60000,23.00000,22.60000,22.80000,844000
07/10/2009,0000,22.90000,23.00000,22.65000,22.90000,568000
07/13/2009,0000,23.00000,23.00000,22.00000,22.05000,2063000
07/14/2009,0000,22.15000,22.30000,22.05000,22.10000,2656000
07/15/2009,0000,22.20000,22.60000,22.15000,22.30000,1786000
07/16/2009,0000,22.50000,22.80000,22.50000,22.55000,2366000
07/17/2009,0000,22.60000,22.90000,22.60000,22.80000,5622000
07/20/2009,0000,21.50000,21.75000,21.35000,21.70000,2804000
07/21/2009,0000,21.70000,22.15000,21.70000,21.85000,1212000
07/22/2009,0000,22.00000,22.50000,21.90000,22.20000,1925000
07/23/2009,0000,22.30000,22.30000,22.00000,22.20000,752000
07/24/2009,0000,22.30000,22.30000,21.85000,21.90000,1226000
07/27/2009,0000,21.95000,22.35000,21.95000,22.30000,1223000
07/28/2009,0000,22.35000,22.40000,22.05000,22.30000,1512000
07/29/2009,0000,22.30000,22.30000,22.05000,22.25000,733000
07/30/2009,0000,22.25000,22.25000,21.80000,21.95000,805000
07/31/2009,0000,22.10000,22.10000,21.80000,21.90000,1302000
08/03/2009,0000,21.90000,22.10000,21.70000,21.85000,1059000
08/04/2009,0000,22.05000,22.30000,21.70000,21.90000,2509000
08/05/2009,0000,21.60000,21.95000,21.60000,21.60000,990000
08/06/2009,0000,21.70000,21.80000,21.40000,21.50000,728000
08/10/2009,0000,21.40000,21.50000,20.75000,20.95000,4039000
08/11/2009,0000,20.85000,21.15000,20.45000,21.10000,1965000
08/12/2009,0000,20.95000,21.10000,20.85000,20.90000,906000
08/13/2009,0000,20.90000,21.70000,20.85000,21.65000,1553000
08/14/2009,0000,21.75000,22.00000,21.65000,22.00000,973000
08/17/2009,0000,21.95000,21.95000,21.45000,21.50000,888000
08/18/2009,0000,21.20000,21.50000,20.90000,20.95000,1180000
08/19/2009,0000,21.20000,21.20000,20.75000,20.75000,1307000
08/20/2009,0000,20.75000,20.95000,20.55000,20.60000,1122000
08/21/2009,0000,20.60000,20.80000,20.50000,20.50000,1804000
08/24/2009,0000,20.65000,21.00000,20.55000,20.90000,1174000
08/25/2009,0000,20.80000,20.85000,20.55000,20.60000,748000
08/26/2009,0000,20.50000,20.70000,20.30000,20.35000,743000
08/27/2009,0000,20.20000,20.60000,20.10000,20.20000,1575000
08/28/2009,0000,20.20000,20.60000,20.10000,20.60000,905000
08/31/2009,0000,20.20000,20.70000,20.15000,20.70000,2385000
09/01/2009,0000,20.60000,20.80000,20.30000,20.65000,798000
09/02/2009,0000,20.50000,20.75000,20.45000,20.75000,916000
09/03/2009,0000,20.70000,20.80000,20.50000,20.75000,720000
09/04/2009,0000,20.80000,20.90000,20.65000,20.65000,1027000
09/07/2009,0000,20.90000,20.90000,20.60000,20.65000,1072000
09/08/2009,0000,20.70000,21.10000,20.70000,21.05000,2745000
09/09/2009,0000,21.10000,21.10000,20.80000,20.90000,923000
09/10/2009,0000,21.60000,21.75000,21.00000,21.00000,2858000
09/11/2009,0000,21.10000,21.35000,21.10000,21.30000,1452000
09/14/2009,0000,21.30000,21.60000,21.05000,21.05000,1730000
09/15/2009,0000,21.05000,21.35000,21.00000,21.10000,1030000
09/16/2009,0000,21.30000,21.40000,21.20000,21.20000,1682000
09/17/2009,0000,21.40000,21.45000,21.20000,21.35000,1921000
09/18/2009,0000,21.30000,21.65000,21.30000,21.65000,2750000
09/21/2009,0000,21.60000,21.70000,21.05000,21.30000,1392000
09/22/2009,0000,21.30000,21.50000,21.20000,21.20000,1618000
09/23/2009,0000,21.15000,21.40000,21.05000,21.10000,1646000
09/24/2009,0000,21.00000,21.35000,21.00000,21.30000,1163000
09/25/2009,0000,21.05000,21.15000,21.00000,21.05000,1342000
09/28/2009,0000,21.00000,21.15000,21.00000,21.15000,863000
09/29/2009,0000,21.20000,21.55000,21.20000,21.30000,1794000
09/30/2009,0000,21.30000,21.60000,21.30000,21.50000,1887000
10/01/2009,0000,21.40000,21.55000,21.15000,21.50000,1223000
10/02/2009,0000,21.20000,21.35000,21.10000,21.25000,1389000
10/05/2009,0000,21.20000,21.20000,21.05000,21.15000,859000
10/06/2009,0000,21.30000,21.35000,21.10000,21.30000,1378000
10/07/2009,0000,21.50000,21.60000,21.35000,21.60000,2240000
10/08/2009,0000,21.70000,22.35000,21.65000,22.00000,3339000
10/09/2009,0000,22.40000,22.40000,22.00000,22.35000,1548000
10/12/2009,0000,22.50000,23.20000,22.50000,23.15000,5035000
10/13/2009,0000,23.00000,23.35000,22.60000,23.15000,3647000
10/14/2009,0000,23.15000,23.40000,23.00000,23.15000,2203000
10/15/2009,0000,23.25000,23.50000,23.05000,23.30000,2709000
10/16/2009,0000,23.50000,23.50000,23.05000,23.05000,1971000
10/19/2009,0000,23.00000,23.30000,22.90000,23.00000,1985000
10/20/2009,0000,23.15000,23.25000,22.85000,22.90000,1922000
10/21/2009,0000,22.85000,23.00000,22.65000,22.85000,2025000
10/22/2009,0000,22.60000,22.75000,22.20000,22.45000,2459000
10/23/2009,0000,22.60000,22.80000,22.30000,22.60000,869000
10/26/2009,0000,22.60000,23.30000,22.60000,22.85000,2556000
10/27/2009,0000,23.00000,23.65000,23.00000,23.50000,5722000
10/28/2009,0000,23.80000,24.10000,23.80000,23.80000,6191000
10/29/2009,0000,23.65000,23.70000,22.60000,22.90000,3442000
10/30/2009,0000,23.50000,23.80000,22.30000,22.30000,6397000
11/02/2009,0000,22.10000,22.35000,22.00000,22.25000,1523000
11/03/2009,0000,22.50000,22.50000,22.10000,22.40000,1067000
11/04/2009,0000,22.50000,23.05000,22.40000,22.90000,1574000
11/05/2009,0000,23.00000,23.00000,22.60000,22.75000,981000
11/06/2009,0000,23.00000,23.10000,22.80000,22.95000,1109000
11/09/2009,0000,23.25000,23.30000,23.05000,23.25000,830000
11/10/2009,0000,23.40000,23.50000,23.20000,23.50000,1609000
11/11/2009,0000,23.50000,23.65000,23.20000,23.55000,1514000
11/12/2009,0000,23.55000,23.70000,23.50000,23.60000,1129000
11/13/2009,0000,23.55000,23.70000,23.30000,23.40000,1253000
11/16/2009,0000,23.50000,23.50000,23.30000,23.40000,1234000
11/17/2009,0000,23.60000,23.80000,23.10000,23.10000,1600000
11/18/2009,0000,23.00000,23.60000,23.00000,23.35000,1772000
11/19/2009,0000,23.70000,23.70000,23.25000,23.30000,994000
11/20/2009,0000,23.20000,23.60000,22.85000,23.45000,2391000
11/23/2009,0000,23.60000,23.65000,23.05000,23.20000,1183000
11/24/2009,0000,23.10000,23.60000,23.10000,23.55000,3774000
11/25/2009,0000,23.20000,24.45000,23.20000,24.45000,5048000
11/26/2009,0000,24.50000,24.65000,23.85000,23.90000,1330000
11/27/2009,0000,23.50000,23.65000,23.05000,23.20000,3457000
11/30/2009,0000,23.20000,23.70000,23.20000,23.65000,1874000
12/01/2009,0000,23.65000,24.00000,23.50000,24.00000,1895000
12/02/2009,0000,23.90000,24.20000,23.55000,23.85000,1354000
12/03/2009,0000,23.95000,23.95000,23.70000,23.90000,835000
12/04/2009,0000,24.00000,24.00000,23.65000,23.80000,989000
12/07/2009,0000,23.50000,24.35000,23.50000,24.25000,2309000
12/08/2009,0000,24.20000,24.35000,23.90000,24.20000,1113000
12/09/2009,0000,24.05000,24.40000,23.70000,23.70000,3099000
12/11/2009,0000,23.90000,24.00000,23.60000,24.00000,815000
12/14/2009,0000,23.80000,24.10000,23.55000,24.00000,719000
12/15/2009,0000,24.00000,24.00000,23.80000,24.00000,850000
12/16/2009,0000,23.90000,23.95000,23.65000,23.80000,776000
12/17/2009,0000,23.55000,23.90000,23.35000,23.35000,1596000
12/18/2009,0000,23.05000,23.35000,23.00000,23.35000,1654000
12/21/2009,0000,23.25000,23.95000,23.25000,23.80000,1276000
12/22/2009,0000,23.90000,24.00000,23.70000,23.80000,513000
12/23/2009,0000,24.00000,24.35000,23.80000,24.30000,2536000
12/25/2009,0000,26.00000,26.00000,25.20000,25.20000,1693000
12/28/2009,0000,25.50000,25.60000,25.20000,25.45000,1794000
12/29/2009,0000,25.20000,25.45000,25.05000,25.40000,1468327
