DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,49.90000,50.40000,49.51000,49.90000,369600
04/03/2007,0000,50.30000,51.78000,50.10000,51.19000,1001800
04/04/2007,0000,51.88000,51.88000,51.09000,51.19000,511000
04/09/2007,0000,51.59000,52.58000,51.49000,52.58000,1011900
04/10/2007,0000,52.97000,53.96000,52.97000,53.96000,1878500
04/11/2007,0000,54.36000,54.75000,54.06000,54.46000,2707600
04/12/2007,0000,54.46000,55.05000,54.16000,54.16000,942200
04/13/2007,0000,54.46000,54.66000,54.36000,54.56000,542300
04/16/2007,0000,54.26000,55.15000,54.26000,55.15000,1498700
04/17/2007,0000,55.45000,55.84000,54.26000,54.56000,968500
04/18/2007,0000,54.56000,54.56000,53.76000,54.06000,459500
04/19/2007,0000,54.16000,54.16000,53.76000,53.96000,372600
04/20/2007,0000,53.96000,54.95000,53.96000,54.66000,397900
04/23/2007,0000,54.95000,55.45000,54.66000,55.15000,506900
04/24/2007,0000,55.25000,55.25000,54.46000,54.95000,334200
04/25/2007,0000,55.15000,55.15000,53.47000,53.47000,780600
04/26/2007,0000,53.96000,54.26000,53.86000,53.96000,351400
04/27/2007,0000,54.36000,54.46000,53.57000,53.57000,226200
04/30/2007,0000,53.57000,53.67000,52.97000,53.47000,246400
05/02/2007,0000,53.47000,53.96000,53.47000,53.67000,136300
05/03/2007,0000,53.67000,54.16000,53.57000,53.76000,296900
05/04/2007,0000,53.76000,55.25000,53.47000,54.56000,694800
05/07/2007,0000,54.75000,55.15000,54.66000,54.66000,354400
05/08/2007,0000,54.66000,54.75000,54.36000,54.36000,226200
05/09/2007,0000,54.26000,54.56000,53.96000,54.46000,296900
05/10/2007,0000,54.36000,54.36000,53.96000,54.06000,195900
05/11/2007,0000,54.06000,54.06000,53.47000,53.96000,315100
05/14/2007,0000,53.47000,53.67000,53.47000,53.57000,143400
05/15/2007,0000,53.57000,53.57000,51.49000,52.38000,643300
05/16/2007,0000,51.98000,52.48000,51.49000,52.48000,362500
05/17/2007,0000,52.48000,53.47000,51.78000,53.47000,382700
05/18/2007,0000,53.47000,53.67000,52.97000,53.47000,233300
05/21/2007,0000,53.47000,53.67000,53.07000,53.67000,75700
05/22/2007,0000,53.47000,53.47000,52.87000,52.97000,782700
05/23/2007,0000,52.97000,53.07000,51.98000,52.48000,765500
05/24/2007,0000,52.97000,52.97000,51.59000,52.48000,525100
05/25/2007,0000,52.48000,52.48000,51.69000,51.98000,335300
05/28/2007,0000,51.98000,52.38000,51.39000,51.59000,659500
05/29/2007,0000,51.69000,52.18000,51.49000,51.88000,224200
05/30/2007,0000,51.98000,51.98000,51.69000,51.88000,88800
05/31/2007,0000,51.88000,52.08000,51.19000,51.19000,328200
06/01/2007,0000,51.49000,52.08000,51.49000,51.98000,158500
06/04/2007,0000,52.18000,52.38000,51.78000,52.08000,124200
06/05/2007,0000,52.48000,52.48000,51.88000,52.48000,278700
06/06/2007,0000,52.97000,52.97000,52.28000,52.38000,806900
06/07/2007,0000,52.38000,52.48000,52.28000,52.38000,245400
06/08/2007,0000,52.18000,52.87000,51.98000,52.77000,198900
06/11/2007,0000,52.97000,53.07000,52.77000,52.97000,197900
06/12/2007,0000,53.07000,53.07000,52.68000,52.77000,236300
06/13/2007,0000,52.68000,52.97000,52.48000,52.68000,190800
06/14/2007,0000,52.97000,53.07000,52.48000,52.48000,499900
06/15/2007,0000,52.28000,53.07000,52.28000,52.87000,413000
06/20/2007,0000,52.87000,52.97000,52.48000,52.68000,285800
06/21/2007,0000,53.17000,53.96000,52.18000,52.48000,803900
06/22/2007,0000,52.48000,53.07000,52.48000,53.07000,340300
06/25/2007,0000,53.47000,53.76000,53.37000,53.57000,441300
06/26/2007,0000,53.57000,53.67000,52.68000,52.97000,307000
06/27/2007,0000,52.97000,53.17000,52.48000,52.48000,432200
06/28/2007,0000,52.68000,52.97000,52.48000,52.77000,436300
06/29/2007,0000,52.97000,53.27000,52.77000,52.87000,169600
07/02/2007,0000,52.87000,54.46000,52.87000,53.96000,738200
07/03/2007,0000,54.36000,55.05000,54.16000,54.85000,1201800
07/04/2007,0000,55.45000,56.24000,54.75000,55.45000,2089600
07/05/2007,0000,56.24000,56.24000,54.95000,54.95000,826100
07/06/2007,0000,54.95000,55.45000,54.56000,54.85000,528200
07/09/2007,0000,55.74000,55.74000,54.85000,54.95000,493800
07/10/2007,0000,54.95000,55.05000,54.66000,54.75000,468600
07/11/2007,0000,54.75000,54.75000,54.06000,54.26000,342300
07/12/2007,0000,54.56000,55.05000,54.16000,54.85000,474600
07/13/2007,0000,55.35000,55.45000,54.66000,54.66000,617000
07/16/2007,0000,55.50000,55.80000,55.00000,55.00000,672000
07/17/2007,0000,54.56000,54.95000,54.46000,54.95000,631200
07/18/2007,0000,54.95000,55.05000,54.46000,54.46000,1251300
07/19/2007,0000,54.46000,55.05000,54.46000,54.85000,1733000
07/20/2007,0000,55.45000,56.14000,55.25000,55.94000,1947100
07/23/2007,0000,55.94000,56.04000,55.35000,55.94000,914000
07/24/2007,0000,56.04000,56.44000,55.94000,56.34000,1612900
07/25/2007,0000,56.34000,57.13000,55.94000,56.93000,1892600
07/26/2007,0000,56.00000,56.00000,53.20000,53.20000,1117000
07/27/2007,0000,53.00000,54.00000,52.60000,52.80000,503000
07/30/2007,0000,53.00000,53.00000,51.60000,52.00000,459000
07/31/2007,0000,51.90000,52.80000,51.90000,51.90000,634000
08/01/2007,0000,52.00000,52.00000,50.40000,50.40000,818000
08/02/2007,0000,50.40000,51.10000,48.70000,49.10000,713000
08/03/2007,0000,49.90000,50.50000,49.10000,49.80000,204000
08/06/2007,0000,49.00000,49.90000,48.50000,49.30000,310000
08/07/2007,0000,49.80000,50.00000,49.50000,49.50000,168000
08/08/2007,0000,50.30000,50.80000,50.00000,50.70000,296000
08/09/2007,0000,52.50000,54.20000,52.00000,53.50000,1647000
08/10/2007,0000,53.00000,53.40000,52.10000,52.80000,790000
08/13/2007,0000,52.90000,53.40000,51.80000,52.10000,528000
08/14/2007,0000,52.20000,52.20000,51.30000,51.80000,192000
08/15/2007,0000,51.10000,51.70000,49.65000,49.70000,558000
08/16/2007,0000,49.00000,49.50000,47.50000,47.70000,695000
08/17/2007,0000,47.00000,48.50000,46.90000,47.70000,374000
08/20/2007,0000,49.00000,49.70000,49.00000,49.60000,546000
08/21/2007,0000,49.60000,50.30000,49.50000,49.90000,754000
08/22/2007,0000,50.50000,51.20000,50.00000,50.60000,299000
08/23/2007,0000,50.80000,52.30000,50.80000,51.40000,358000
08/24/2007,0000,52.00000,52.00000,51.00000,51.60000,263000
08/27/2007,0000,52.40000,52.50000,51.10000,51.10000,186000
08/28/2007,0000,51.50000,51.50000,50.70000,51.00000,169000
08/29/2007,0000,51.00000,51.00000,50.00000,50.70000,121000
08/30/2007,0000,50.70000,51.20000,50.50000,50.60000,169000
08/31/2007,0000,50.60000,51.50000,50.60000,51.00000,186000
09/03/2007,0000,52.50000,52.50000,50.90000,51.20000,288000
09/04/2007,0000,51.30000,51.30000,50.20000,50.20000,296000
09/05/2007,0000,50.20000,50.80000,50.00000,50.00000,235000
09/06/2007,0000,50.00000,50.00000,49.25000,49.85000,262000
09/07/2007,0000,49.80000,50.00000,49.55000,49.60000,295000
09/10/2007,0000,49.00000,49.85000,49.00000,49.25000,136000
09/11/2007,0000,49.30000,49.90000,49.30000,49.50000,144000
09/12/2007,0000,50.00000,50.00000,49.60000,49.65000,107000
09/13/2007,0000,49.80000,49.80000,49.30000,49.40000,82000
09/14/2007,0000,49.60000,49.80000,49.15000,49.20000,401000
09/17/2007,0000,49.20000,49.50000,48.80000,48.80000,310000
09/19/2007,0000,49.00000,49.40000,48.50000,48.70000,229000
09/20/2007,0000,48.70000,49.50000,48.70000,49.00000,198000
09/21/2007,0000,48.90000,48.90000,47.30000,47.80000,1203000
09/26/2007,0000,47.80000,48.45000,47.80000,48.10000,609000
09/27/2007,0000,48.20000,49.25000,48.20000,48.80000,613000
09/28/2007,0000,48.80000,48.80000,48.05000,48.05000,746000
10/01/2007,0000,48.30000,48.40000,48.15000,48.20000,282000
10/02/2007,0000,48.20000,48.25000,47.70000,47.90000,840000
10/03/2007,0000,48.00000,48.20000,47.95000,48.10000,534000
10/04/2007,0000,48.10000,48.10000,47.80000,48.00000,338000
10/05/2007,0000,47.80000,47.95000,47.65000,47.75000,339000
10/08/2007,0000,48.00000,48.00000,47.30000,47.40000,470000
10/09/2007,0000,47.40000,47.50000,47.25000,47.30000,237000
10/11/2007,0000,47.30000,47.40000,47.05000,47.05000,357000
10/12/2007,0000,47.10000,47.50000,47.00000,47.00000,316000
10/15/2007,0000,47.00000,47.00000,46.10000,46.20000,453000
10/16/2007,0000,46.20000,46.40000,46.00000,46.35000,257000
10/17/2007,0000,46.35000,46.85000,46.25000,46.40000,227000
10/18/2007,0000,46.80000,47.00000,46.40000,46.90000,404000
10/19/2007,0000,47.00000,47.00000,46.60000,46.90000,239000
10/22/2007,0000,46.20000,46.50000,46.05000,46.50000,171000
10/23/2007,0000,47.00000,47.00000,46.40000,46.90000,150000
10/24/2007,0000,46.90000,47.05000,46.50000,46.90000,297000
10/25/2007,0000,46.90000,46.90000,46.35000,46.50000,181000
10/26/2007,0000,46.50000,47.00000,46.50000,47.00000,261000
10/29/2007,0000,47.00000,47.60000,46.90000,47.00000,454000
10/30/2007,0000,47.00000,47.30000,46.50000,47.30000,216000
10/31/2007,0000,47.25000,47.25000,46.60000,47.20000,238000
11/01/2007,0000,47.50000,47.50000,46.40000,46.90000,226000
11/02/2007,0000,46.50000,46.55000,45.80000,46.20000,498000
11/05/2007,0000,46.50000,46.65000,46.20000,46.60000,460000
11/06/2007,0000,46.60000,46.60000,46.00000,46.50000,427000
11/07/2007,0000,46.50000,46.60000,45.90000,46.50000,642000
11/08/2007,0000,46.40000,46.40000,44.50000,44.90000,578000
11/09/2007,0000,44.80000,44.80000,42.80000,42.85000,557000
11/12/2007,0000,42.20000,42.50000,41.30000,41.80000,391000
11/13/2007,0000,42.50000,43.00000,41.90000,42.40000,571000
11/14/2007,0000,42.60000,43.20000,42.60000,43.00000,295000
11/15/2007,0000,43.00000,43.20000,42.50000,43.00000,330000
11/16/2007,0000,42.80000,43.40000,42.00000,43.10000,283000
11/19/2007,0000,43.50000,43.50000,43.20000,43.20000,86000
11/20/2007,0000,43.00000,43.50000,42.00000,43.45000,176000
11/21/2007,0000,43.50000,43.50000,42.60000,43.00000,116000
11/22/2007,0000,43.00000,43.00000,42.50000,43.00000,124000
11/23/2007,0000,43.00000,43.10000,42.70000,43.00000,162000
11/26/2007,0000,43.50000,43.50000,42.80000,43.00000,91000
11/27/2007,0000,42.60000,43.40000,42.15000,43.00000,175000
11/28/2007,0000,43.00000,43.00000,42.45000,42.50000,270000
11/29/2007,0000,43.00000,43.30000,42.70000,42.90000,231000
11/30/2007,0000,43.10000,44.05000,43.10000,44.05000,208000
12/03/2007,0000,44.10000,44.30000,43.90000,43.90000,111000
12/04/2007,0000,44.00000,44.00000,43.85000,44.00000,77000
12/05/2007,0000,44.00000,44.00000,43.60000,43.80000,55000
12/06/2007,0000,43.90000,44.30000,43.90000,44.20000,65000
12/07/2007,0000,44.50000,44.50000,44.00000,44.30000,140000
12/10/2007,0000,44.30000,44.30000,43.80000,44.00000,118000
12/11/2007,0000,44.00000,44.25000,44.00000,44.20000,93000
12/12/2007,0000,44.00000,44.45000,43.40000,44.20000,103000
12/13/2007,0000,44.40000,44.40000,43.00000,43.55000,192000
12/14/2007,0000,43.20000,43.50000,42.80000,43.40000,127000
12/17/2007,0000,43.40000,43.50000,42.30000,43.00000,153000
12/18/2007,0000,42.80000,42.80000,41.10000,42.00000,164000
12/19/2007,0000,42.70000,42.90000,42.60000,42.80000,78000
12/20/2007,0000,43.00000,43.20000,42.20000,42.80000,170000
12/21/2007,0000,42.80000,43.60000,42.50000,42.80000,74000
12/24/2007,0000,43.10000,43.10000,42.70000,43.00000,64000
12/25/2007,0000,43.10000,43.10000,42.30000,43.00000,52000
12/26/2007,0000,42.30000,43.00000,42.30000,42.90000,104000
12/27/2007,0000,42.90000,43.15000,42.30000,42.90000,222000
12/28/2007,0000,43.10000,43.65000,42.90000,43.65000,189000
12/31/2007,0000,44.00000,44.00000,42.75000,44.00000,91000
01/02/2008,0000,44.00000,44.00000,43.65000,43.80000,127000
01/03/2008,0000,43.60000,43.60000,42.60000,43.00000,107000
01/04/2008,0000,42.80000,43.45000,42.75000,43.30000,87000
01/07/2008,0000,42.30000,43.00000,42.30000,42.95000,139000
01/08/2008,0000,43.00000,43.00000,42.50000,42.90000,54000
01/09/2008,0000,42.60000,43.10000,42.40000,43.10000,78000
01/10/2008,0000,43.10000,43.30000,43.00000,43.15000,174000
01/11/2008,0000,43.20000,43.20000,42.55000,42.90000,222000
01/14/2008,0000,43.50000,43.50000,42.95000,43.00000,124000
01/15/2008,0000,44.00000,44.00000,43.00000,43.50000,270000
01/16/2008,0000,43.50000,43.95000,42.10000,42.10000,365000
01/17/2008,0000,42.10000,43.50000,42.10000,42.60000,229000
01/18/2008,0000,42.00000,42.00000,41.10000,41.50000,417000
01/21/2008,0000,41.60000,42.20000,41.60000,42.00000,158000
01/22/2008,0000,41.50000,41.50000,40.40000,40.40000,594000
01/23/2008,0000,40.60000,40.95000,40.30000,40.45000,280000
01/24/2008,0000,41.50000,41.50000,40.40000,40.40000,216000
01/25/2008,0000,41.80000,41.80000,40.30000,40.45000,342000
01/28/2008,0000,40.45000,40.90000,40.30000,40.60000,219000
01/29/2008,0000,40.60000,40.65000,40.00000,40.45000,187000
01/30/2008,0000,40.40000,40.60000,40.15000,40.50000,89000
01/31/2008,0000,40.50000,40.80000,40.05000,40.60000,118000
02/01/2008,0000,40.30000,40.70000,40.00000,40.30000,541000
02/12/2008,0000,40.00000,40.50000,40.00000,40.30000,115000
02/13/2008,0000,40.40000,41.20000,40.30000,41.20000,267000
02/14/2008,0000,41.60000,41.60000,40.90000,41.00000,114000
02/15/2008,0000,41.00000,41.00000,40.35000,40.45000,301000
02/18/2008,0000,40.50000,40.90000,40.20000,40.20000,419000
02/19/2008,0000,40.50000,40.70000,40.45000,40.65000,417000
02/20/2008,0000,40.70000,40.95000,40.60000,40.60000,399000
02/21/2008,0000,41.00000,41.00000,40.60000,40.80000,298000
02/22/2008,0000,40.80000,41.15000,40.75000,40.80000,276000
02/25/2008,0000,40.85000,41.30000,40.80000,41.10000,283000
02/26/2008,0000,41.30000,41.50000,41.20000,41.35000,195000
02/27/2008,0000,41.50000,41.60000,40.95000,41.10000,453000
02/29/2008,0000,41.10000,41.60000,40.85000,41.50000,281000
03/03/2008,0000,41.10000,41.40000,40.90000,41.40000,133000
03/04/2008,0000,41.40000,41.50000,41.20000,41.50000,227000
03/05/2008,0000,41.50000,41.90000,41.40000,41.85000,348000
03/06/2008,0000,42.00000,42.50000,41.85000,41.85000,349000
03/07/2008,0000,41.85000,41.85000,41.15000,41.20000,406000
03/10/2008,0000,41.20000,41.30000,40.85000,41.00000,345000
03/11/2008,0000,41.00000,42.00000,41.00000,41.95000,283000
03/12/2008,0000,42.30000,42.60000,41.30000,41.35000,578000
03/13/2008,0000,42.20000,42.20000,41.20000,41.40000,197000
03/14/2008,0000,41.50000,41.65000,41.10000,41.25000,139000
03/17/2008,0000,41.10000,41.25000,40.60000,40.60000,342000
03/18/2008,0000,40.60000,40.95000,40.50000,40.60000,220000
03/19/2008,0000,41.00000,41.00000,40.60000,40.60000,405000
03/20/2008,0000,41.00000,41.00000,40.40000,40.90000,256000
03/21/2008,0000,41.50000,41.50000,40.80000,41.00000,491000
03/24/2008,0000,42.50000,42.50000,40.90000,41.40000,741000
03/25/2008,0000,41.60000,41.75000,41.00000,41.10000,234000
03/26/2008,0000,41.20000,41.55000,40.90000,41.10000,367000
03/27/2008,0000,41.10000,41.30000,41.00000,41.15000,197000
03/28/2008,0000,41.15000,41.20000,40.95000,41.00000,177000
03/31/2008,0000,41.00000,41.50000,41.00000,41.50000,195000
04/01/2008,0000,41.50000,41.50000,40.90000,41.50000,583000
04/02/2008,0000,41.50000,41.50000,41.20000,41.40000,268000
04/03/2008,0000,41.50000,41.60000,41.35000,41.60000,228000
04/07/2008,0000,41.70000,41.70000,41.35000,41.55000,266000
04/08/2008,0000,41.70000,41.70000,41.50000,41.60000,281000
04/09/2008,0000,41.55000,41.85000,41.40000,41.55000,282000
04/10/2008,0000,41.55000,41.70000,41.40000,41.50000,187000
04/11/2008,0000,41.95000,42.00000,41.50000,41.90000,341000
04/14/2008,0000,41.80000,41.90000,41.40000,41.75000,508000
04/15/2008,0000,41.75000,42.00000,41.40000,41.95000,405000
04/16/2008,0000,41.65000,41.65000,41.20000,41.40000,1417000
04/17/2008,0000,41.60000,42.20000,41.45000,41.60000,945000
04/18/2008,0000,41.80000,42.00000,41.80000,41.80000,538000
04/21/2008,0000,41.70000,41.90000,41.55000,41.55000,343000
04/22/2008,0000,41.70000,41.70000,41.25000,41.40000,187000
04/23/2008,0000,41.60000,41.60000,41.15000,41.30000,264000
04/24/2008,0000,41.20000,41.50000,41.10000,41.40000,139000
04/25/2008,0000,41.40000,41.50000,41.05000,41.10000,274000
04/28/2008,0000,41.30000,41.30000,40.90000,41.00000,264000
04/29/2008,0000,41.00000,41.00000,40.50000,40.50000,279000
04/30/2008,0000,40.50000,40.95000,40.50000,40.55000,92000
05/02/2008,0000,40.55000,40.90000,40.40000,40.50000,183000
05/05/2008,0000,40.50000,40.60000,40.05000,40.20000,262000
05/06/2008,0000,40.30000,40.30000,39.90000,39.95000,215000
05/07/2008,0000,39.95000,40.95000,39.95000,40.55000,214000
05/08/2008,0000,40.55000,40.80000,40.00000,40.50000,99000
05/09/2008,0000,40.50000,40.90000,40.50000,40.75000,134000
05/12/2008,0000,40.70000,40.70000,40.10000,40.25000,66000
05/13/2008,0000,39.90000,40.20000,39.90000,40.20000,255000
05/14/2008,0000,40.20000,40.20000,39.95000,40.00000,322000
05/15/2008,0000,40.00000,40.20000,39.95000,40.00000,618000
05/16/2008,0000,40.00000,40.65000,40.00000,40.00000,394000
05/19/2008,0000,40.20000,40.30000,39.90000,40.20000,399000
05/20/2008,0000,40.20000,40.45000,39.90000,40.00000,484000
05/21/2008,0000,39.95000,40.00000,39.60000,39.75000,250000
05/22/2008,0000,39.30000,39.80000,39.20000,39.80000,236000
05/23/2008,0000,40.00000,40.00000,39.45000,39.45000,128000
05/26/2008,0000,39.45000,39.45000,39.15000,39.15000,172000
05/27/2008,0000,39.10000,39.15000,38.30000,38.60000,462000
05/28/2008,0000,38.80000,38.80000,38.30000,38.45000,213000
05/29/2008,0000,38.40000,38.60000,37.60000,37.65000,540000
05/30/2008,0000,37.65000,37.90000,37.20000,37.40000,310000
06/02/2008,0000,37.50000,37.60000,36.00000,37.00000,406000
06/03/2008,0000,37.00000,37.00000,36.50000,36.70000,168000
06/04/2008,0000,36.70000,37.00000,36.70000,37.00000,143000
06/05/2008,0000,37.10000,37.30000,36.50000,37.25000,253000
06/06/2008,0000,37.30000,37.70000,37.30000,37.45000,282000
06/10/2008,0000,37.10000,37.10000,36.65000,36.65000,215000
06/11/2008,0000,36.65000,37.00000,36.50000,36.80000,162000
06/12/2008,0000,36.80000,36.80000,36.00000,36.00000,377000
06/13/2008,0000,36.10000,36.10000,35.10000,35.90000,226000
06/16/2008,0000,36.10000,36.10000,35.40000,35.40000,127000
06/17/2008,0000,35.40000,35.40000,34.70000,34.90000,356000
06/18/2008,0000,34.90000,35.10000,34.80000,35.10000,942000
06/19/2008,0000,35.00000,35.10000,34.65000,34.80000,176000
06/20/2008,0000,34.60000,34.90000,34.50000,34.50000,189000
06/23/2008,0000,34.50000,34.50000,33.50000,33.85000,311000
06/24/2008,0000,33.85000,33.85000,32.85000,33.00000,355000
06/25/2008,0000,32.75000,33.00000,31.50000,31.90000,436000
06/26/2008,0000,32.00000,33.20000,32.00000,33.00000,269000
06/27/2008,0000,32.00000,32.20000,32.00000,32.20000,368000
06/30/2008,0000,32.45000,32.80000,32.00000,32.35000,216000
07/01/2008,0000,32.45000,32.95000,32.30000,32.30000,167000
07/02/2008,0000,32.40000,32.50000,32.00000,32.50000,104000
07/03/2008,0000,32.50000,32.65000,31.60000,32.60000,223000
07/04/2008,0000,32.60000,32.60000,32.10000,32.10000,128000
07/07/2008,0000,32.10000,32.45000,31.95000,32.10000,234000
07/08/2008,0000,32.10000,32.30000,31.20000,31.30000,373000
07/09/2008,0000,31.55000,32.00000,31.20000,31.30000,481000
07/10/2008,0000,28.80000,28.95000,28.50000,28.65000,221000
07/11/2008,0000,28.55000,29.05000,28.40000,28.40000,404000
07/14/2008,0000,28.10000,28.60000,28.10000,28.20000,190000
07/15/2008,0000,28.20000,28.40000,27.80000,27.80000,222000
07/16/2008,0000,27.70000,27.80000,27.00000,27.00000,300000
07/17/2008,0000,27.50000,27.50000,27.00000,27.05000,277000
07/18/2008,0000,27.30000,27.30000,26.10000,26.70000,377000
07/21/2008,0000,26.70000,26.80000,26.40000,26.50000,312000
07/22/2008,0000,26.90000,27.30000,26.65000,27.15000,477000
07/23/2008,0000,27.15000,29.00000,27.15000,28.65000,471000
07/24/2008,0000,28.65000,28.70000,28.15000,28.25000,243000
07/25/2008,0000,28.10000,28.10000,27.30000,27.75000,212000
07/29/2008,0000,27.00000,27.30000,26.70000,27.00000,263000
07/30/2008,0000,27.10000,27.20000,26.40000,27.20000,240000
07/31/2008,0000,27.20000,27.70000,27.05000,27.30000,81000
08/01/2008,0000,27.20000,27.55000,27.10000,27.45000,104000
08/04/2008,0000,27.20000,27.20000,26.90000,27.00000,194000
08/05/2008,0000,26.90000,27.20000,26.50000,26.70000,152000
08/06/2008,0000,26.70000,27.00000,26.40000,26.50000,135000
08/07/2008,0000,26.50000,26.70000,26.40000,26.70000,123000
08/08/2008,0000,26.70000,26.70000,26.30000,26.50000,285000
08/11/2008,0000,26.70000,26.70000,26.35000,26.40000,198000
08/12/2008,0000,26.35000,26.35000,26.00000,26.05000,282000
08/13/2008,0000,26.05000,26.05000,25.20000,25.70000,456000
08/14/2008,0000,25.70000,25.80000,25.40000,25.55000,384000
08/15/2008,0000,25.75000,25.75000,25.20000,25.40000,315000
08/18/2008,0000,25.30000,25.30000,24.20000,24.40000,305000
08/19/2008,0000,24.00000,24.20000,23.80000,23.90000,262000
08/20/2008,0000,23.90000,24.00000,23.10000,23.45000,352000
08/21/2008,0000,23.50000,23.50000,22.65000,22.70000,347000
08/22/2008,0000,22.70000,22.90000,22.35000,22.65000,244000
08/25/2008,0000,22.90000,22.95000,22.60000,22.90000,197000
08/26/2008,0000,22.90000,22.90000,22.40000,22.50000,272000
08/27/2008,0000,22.50000,22.75000,22.50000,22.55000,254000
08/28/2008,0000,22.60000,23.00000,22.60000,22.80000,181000
08/29/2008,0000,22.85000,22.90000,22.50000,22.75000,285000
09/01/2008,0000,22.80000,22.80000,22.20000,22.35000,156000
09/02/2008,0000,22.30000,22.30000,21.50000,21.50000,366000
09/03/2008,0000,21.50000,21.80000,21.00000,21.20000,220000
09/04/2008,0000,21.00000,21.50000,21.00000,21.10000,265000
09/05/2008,0000,21.00000,21.00000,20.05000,20.10000,230000
09/08/2008,0000,19.90000,21.25000,19.90000,21.15000,344000
09/09/2008,0000,21.00000,21.00000,20.45000,20.45000,118000
09/10/2008,0000,20.55000,21.30000,20.50000,21.30000,164000
09/11/2008,0000,21.30000,21.30000,20.50000,20.60000,132000
09/12/2008,0000,20.80000,20.80000,20.50000,20.75000,96000
09/15/2008,0000,20.15000,20.95000,20.15000,20.30000,199000
09/16/2008,0000,20.00000,20.00000,19.00000,19.05000,301000
09/17/2008,0000,19.15000,19.70000,18.50000,18.80000,179000
09/18/2008,0000,18.00000,18.20000,17.50000,17.55000,321000
09/19/2008,0000,18.20000,18.75000,17.80000,18.50000,360000
09/22/2008,0000,19.00000,19.00000,18.30000,18.85000,226000
09/23/2008,0000,18.50000,18.80000,18.45000,18.80000,208000
09/24/2008,0000,18.80000,20.10000,18.70000,20.10000,513000
09/25/2008,0000,19.90000,20.45000,19.85000,20.30000,284000
09/26/2008,0000,20.30000,20.30000,19.50000,20.00000,256000
09/30/2008,0000,18.60000,20.00000,18.60000,19.80000,168000
10/01/2008,0000,19.80000,20.00000,19.75000,19.80000,176000
10/02/2008,0000,19.95000,19.95000,19.60000,19.60000,82000
10/03/2008,0000,19.70000,19.70000,19.35000,19.70000,128000
10/06/2008,0000,19.70000,19.80000,18.80000,19.10000,190000
10/07/2008,0000,18.70000,18.90000,18.20000,18.55000,206000
10/08/2008,0000,18.25000,18.70000,17.80000,18.00000,271000
10/09/2008,0000,18.30000,18.30000,17.60000,17.60000,183000
10/13/2008,0000,17.00000,18.80000,17.00000,17.60000,257000
10/14/2008,0000,18.75000,18.75000,18.00000,18.60000,331000
10/15/2008,0000,18.60000,18.95000,18.20000,18.95000,1207000
10/16/2008,0000,18.30000,18.95000,18.30000,18.60000,181000
10/17/2008,0000,18.65000,19.00000,18.20000,18.35000,191000
10/20/2008,0000,17.80000,18.60000,17.80000,18.30000,70000
10/21/2008,0000,18.30000,19.10000,17.70000,18.20000,376000
10/22/2008,0000,18.00000,18.15000,17.80000,18.00000,257000
10/23/2008,0000,17.55000,17.85000,17.40000,17.45000,295000
10/24/2008,0000,17.00000,17.35000,16.85000,16.85000,424000
10/27/2008,0000,16.85000,16.85000,16.20000,16.60000,76000
10/28/2008,0000,16.60000,16.60000,15.90000,16.25000,239000
10/29/2008,0000,16.60000,17.35000,16.25000,16.30000,225000
10/30/2008,0000,16.50000,17.20000,16.50000,16.95000,234000
10/31/2008,0000,17.30000,17.60000,16.95000,17.40000,345000
11/03/2008,0000,17.40000,17.80000,17.40000,17.80000,155000
11/04/2008,0000,18.00000,18.00000,17.40000,17.60000,108000
11/05/2008,0000,17.80000,18.20000,17.60000,18.00000,225000
11/06/2008,0000,18.00000,18.00000,17.10000,17.50000,106000
11/07/2008,0000,17.50000,17.50000,17.00000,17.50000,40000
11/10/2008,0000,17.45000,17.75000,17.45000,17.65000,57000
11/11/2008,0000,17.65000,17.65000,16.60000,17.50000,120000
11/12/2008,0000,17.20000,17.40000,17.20000,17.40000,58000
11/13/2008,0000,17.00000,17.00000,16.60000,16.85000,59000
11/14/2008,0000,17.10000,17.30000,16.85000,17.10000,71000
11/17/2008,0000,16.80000,17.00000,16.70000,17.00000,123000
11/18/2008,0000,17.30000,17.30000,16.65000,16.80000,152000
11/19/2008,0000,16.80000,16.95000,16.50000,16.80000,94000
11/20/2008,0000,16.50000,16.50000,16.00000,16.40000,106000
11/21/2008,0000,16.10000,16.75000,15.90000,16.50000,114000
11/24/2008,0000,16.30000,16.30000,15.90000,16.00000,148000
11/25/2008,0000,16.10000,16.70000,16.10000,16.30000,129000
11/26/2008,0000,16.30000,16.30000,16.15000,16.30000,116000
11/27/2008,0000,16.55000,16.80000,16.55000,16.80000,109000
11/28/2008,0000,16.80000,17.00000,16.35000,16.95000,158000
12/01/2008,0000,17.00000,17.20000,16.95000,17.10000,64000
12/02/2008,0000,16.90000,16.90000,16.50000,16.65000,61000
12/03/2008,0000,16.70000,16.80000,16.60000,16.80000,39000
12/04/2008,0000,16.90000,17.10000,16.50000,16.70000,83000
12/05/2008,0000,16.60000,16.60000,16.15000,16.50000,54000
12/08/2008,0000,16.80000,17.00000,16.50000,17.00000,131000
12/09/2008,0000,17.10000,17.15000,16.90000,17.00000,75000
12/10/2008,0000,17.00000,17.15000,16.95000,17.15000,186000
12/11/2008,0000,17.15000,17.15000,16.80000,17.00000,216000
12/12/2008,0000,17.00000,17.10000,16.50000,16.90000,217000
12/15/2008,0000,17.00000,17.10000,16.80000,16.90000,68000
12/16/2008,0000,16.90000,16.90000,16.70000,16.90000,47000
12/17/2008,0000,17.00000,17.10000,16.90000,17.00000,46000
12/18/2008,0000,16.90000,17.20000,16.90000,17.20000,134000
12/19/2008,0000,17.90000,17.90000,17.40000,17.50000,447000
12/22/2008,0000,17.90000,17.90000,17.25000,17.35000,148000
12/23/2008,0000,17.20000,17.30000,17.05000,17.05000,67000
12/24/2008,0000,17.05000,17.25000,17.00000,17.20000,50000
12/25/2008,0000,17.20000,17.20000,17.00000,17.20000,30000
12/26/2008,0000,17.05000,17.20000,17.00000,17.15000,170000
12/29/2008,0000,17.20000,17.20000,17.00000,17.10000,39000
12/30/2008,0000,17.10000,17.25000,17.10000,17.20000,99000
12/31/2008,0000,17.20000,17.20000,17.00000,17.10000,304000
01/05/2009,0000,17.25000,17.35000,17.10000,17.20000,103000
01/06/2009,0000,17.10000,17.30000,17.10000,17.15000,104000
01/07/2009,0000,17.20000,17.30000,17.15000,17.25000,135000
01/08/2009,0000,17.25000,17.25000,17.00000,17.00000,77000
01/09/2009,0000,17.00000,17.00000,16.80000,17.00000,75000
01/12/2009,0000,17.15000,17.15000,16.90000,16.95000,49000
01/13/2009,0000,16.80000,17.20000,16.80000,17.00000,209000
01/14/2009,0000,17.00000,17.65000,17.00000,17.45000,2160000
01/15/2009,0000,17.10000,17.80000,17.10000,17.30000,851000
01/16/2009,0000,17.95000,17.95000,17.20000,17.25000,243000
01/19/2009,0000,17.40000,17.40000,17.15000,17.25000,54000
01/20/2009,0000,17.20000,17.25000,16.80000,16.80000,377000
01/21/2009,0000,16.80000,16.95000,16.70000,16.90000,128000
02/02/2009,0000,16.80000,17.35000,16.65000,17.25000,63000
02/03/2009,0000,16.80000,17.40000,16.80000,17.40000,242000
02/04/2009,0000,17.50000,17.50000,17.25000,17.30000,246000
02/05/2009,0000,17.30000,17.50000,17.15000,17.25000,114000
02/06/2009,0000,17.50000,17.50000,17.25000,17.25000,120000
02/09/2009,0000,17.35000,17.45000,17.20000,17.20000,91000
02/10/2009,0000,17.25000,17.25000,16.95000,17.20000,130000
02/11/2009,0000,17.15000,17.35000,17.00000,17.30000,92000
02/12/2009,0000,17.30000,17.35000,17.20000,17.20000,62000
02/13/2009,0000,17.20000,17.30000,17.15000,17.30000,146000
02/16/2009,0000,17.40000,17.65000,17.25000,17.55000,178000
02/17/2009,0000,17.60000,17.60000,17.45000,17.55000,171000
02/18/2009,0000,17.45000,17.60000,17.35000,17.60000,137000
02/19/2009,0000,17.50000,17.70000,17.35000,17.70000,153000
02/20/2009,0000,17.70000,17.70000,17.60000,17.65000,50000
02/23/2009,0000,17.65000,18.00000,17.50000,18.00000,243000
02/24/2009,0000,18.00000,18.00000,17.80000,17.95000,78000
02/25/2009,0000,18.00000,18.30000,18.00000,18.15000,207000
02/26/2009,0000,18.20000,18.20000,17.80000,18.15000,85000
02/27/2009,0000,18.15000,18.50000,18.05000,18.30000,250000
03/02/2009,0000,18.30000,18.30000,18.00000,18.20000,208000
03/03/2009,0000,18.20000,18.20000,17.70000,18.15000,176000
03/04/2009,0000,18.05000,18.25000,18.05000,18.25000,438000
03/05/2009,0000,18.20000,18.35000,18.15000,18.30000,414000
03/06/2009,0000,18.25000,18.25000,17.80000,18.00000,317000
03/09/2009,0000,18.10000,18.10000,17.85000,18.00000,185000
03/10/2009,0000,18.00000,18.30000,18.00000,18.20000,285000
03/11/2009,0000,18.20000,19.00000,18.05000,18.65000,558000
03/12/2009,0000,18.65000,18.65000,18.15000,18.30000,366000
03/13/2009,0000,18.50000,18.50000,18.20000,18.25000,462000
03/16/2009,0000,18.30000,18.75000,18.30000,18.70000,530000
03/17/2009,0000,18.90000,19.50000,18.70000,19.50000,590000
03/18/2009,0000,19.70000,19.80000,19.15000,19.15000,529000
03/19/2009,0000,19.30000,19.30000,19.00000,19.00000,331000
03/20/2009,0000,19.00000,19.20000,18.15000,18.15000,604000
03/23/2009,0000,18.20000,18.45000,18.05000,18.35000,838000
03/24/2009,0000,18.80000,18.90000,18.55000,18.80000,612000
03/25/2009,0000,18.80000,19.10000,18.65000,19.00000,505000
03/26/2009,0000,19.20000,19.45000,19.10000,19.20000,521000
03/27/2009,0000,19.25000,19.45000,19.10000,19.25000,381000
03/30/2009,0000,19.25000,19.25000,18.30000,18.35000,494000
03/31/2009,0000,18.20000,18.40000,18.05000,18.10000,439000
04/01/2009,0000,18.20000,18.60000,18.20000,18.60000,254000
04/02/2009,0000,18.90000,19.20000,18.75000,18.80000,932000
04/03/2009,0000,19.00000,19.60000,18.75000,19.30000,2264000
04/06/2009,0000,20.00000,20.00000,19.15000,19.25000,1998000
04/07/2009,0000,19.15000,19.30000,18.95000,19.25000,1312000
04/08/2009,0000,19.15000,19.65000,18.95000,18.95000,1327000
04/09/2009,0000,19.00000,19.45000,18.95000,19.30000,1604000
04/10/2009,0000,19.60000,19.75000,19.30000,19.55000,1878000
04/13/2009,0000,19.60000,20.90000,19.40000,20.90000,2633000
04/14/2009,0000,21.10000,21.90000,21.10000,21.65000,3298000
04/15/2009,0000,21.60000,21.60000,20.50000,21.40000,1822000
04/16/2009,0000,21.50000,21.80000,21.20000,21.45000,972000
04/17/2009,0000,21.55000,22.00000,19.95000,20.10000,2625000
04/20/2009,0000,20.00000,20.50000,19.00000,19.80000,1808000
04/21/2009,0000,19.00000,20.30000,19.00000,20.20000,1053000
04/22/2009,0000,20.40000,20.45000,19.90000,20.00000,1045000
04/23/2009,0000,20.20000,20.90000,20.00000,20.45000,946000
04/24/2009,0000,21.20000,21.40000,20.45000,21.00000,1534000
04/27/2009,0000,21.50000,21.50000,20.10000,20.20000,1616000
04/28/2009,0000,20.00000,20.45000,19.65000,19.90000,1045000
04/29/2009,0000,20.00000,20.20000,19.55000,19.60000,849000
04/30/2009,0000,20.45000,20.95000,20.10000,20.95000,1551000
05/04/2009,0000,21.20000,22.40000,21.00000,21.70000,2980000
05/05/2009,0000,21.90000,21.95000,21.15000,21.30000,1394000
05/06/2009,0000,21.30000,21.75000,21.20000,21.70000,1861000
05/07/2009,0000,22.05000,23.20000,21.90000,23.20000,2714000
05/08/2009,0000,24.00000,24.00000,23.20000,23.70000,2349000
05/11/2009,0000,23.70000,23.70000,23.20000,23.20000,1372000
05/12/2009,0000,23.05000,23.05000,22.10000,22.55000,1462000
05/13/2009,0000,23.00000,23.30000,22.70000,23.00000,1406000
05/14/2009,0000,22.50000,23.40000,22.50000,23.30000,1217000
05/15/2009,0000,23.50000,23.50000,23.10000,23.30000,652000
05/18/2009,0000,23.30000,24.90000,23.25000,24.90000,2502000
05/19/2009,0000,26.20000,26.20000,24.10000,24.30000,2592000
05/20/2009,0000,24.60000,24.70000,23.80000,24.10000,989000
05/21/2009,0000,24.10000,24.80000,24.10000,24.50000,823000
05/22/2009,0000,24.50000,24.50000,24.00000,24.40000,568000
05/25/2009,0000,24.90000,24.90000,23.85000,24.00000,801000
05/26/2009,0000,24.30000,24.40000,23.40000,23.40000,968000
05/27/2009,0000,23.90000,23.95000,23.50000,23.95000,558000
06/01/2009,0000,25.60000,25.60000,24.65000,24.75000,1370000
06/02/2009,0000,25.00000,25.20000,24.10000,24.10000,1137000
06/03/2009,0000,23.80000,24.10000,23.80000,23.95000,456000
06/04/2009,0000,24.00000,24.25000,23.65000,23.80000,368000
06/05/2009,0000,24.00000,24.15000,23.80000,23.95000,206000
06/08/2009,0000,24.30000,24.30000,23.00000,23.00000,542000
06/09/2009,0000,23.30000,23.50000,22.50000,22.65000,757000
06/10/2009,0000,22.70000,22.85000,22.30000,22.50000,284000
06/11/2009,0000,22.50000,23.50000,22.20000,23.20000,314000
06/12/2009,0000,23.45000,23.45000,23.10000,23.40000,368000
06/15/2009,0000,23.40000,23.40000,22.15000,22.30000,391000
06/16/2009,0000,22.00000,22.50000,22.00000,22.40000,249000
06/17/2009,0000,23.00000,23.00000,22.10000,22.20000,293000
06/18/2009,0000,22.25000,22.30000,22.10000,22.15000,166000
06/19/2009,0000,22.15000,22.45000,22.05000,22.45000,247000
06/22/2009,0000,22.45000,22.70000,22.20000,22.50000,221000
06/23/2009,0000,22.20000,22.50000,22.10000,22.50000,147000
06/24/2009,0000,22.45000,22.90000,22.20000,22.50000,330000
06/25/2009,0000,22.60000,22.80000,22.50000,22.50000,346000
06/26/2009,0000,22.95000,23.10000,22.60000,22.70000,298000
06/29/2009,0000,22.70000,24.25000,22.30000,23.85000,727000
06/30/2009,0000,23.90000,23.95000,22.80000,22.90000,515000
07/01/2009,0000,22.60000,23.20000,22.60000,23.05000,210000
07/02/2009,0000,23.00000,23.35000,22.95000,23.15000,324000
07/03/2009,0000,23.00000,23.10000,22.70000,22.95000,313000
07/06/2009,0000,22.90000,23.10000,22.80000,23.05000,239000
07/07/2009,0000,23.10000,23.30000,22.80000,23.10000,486000
07/08/2009,0000,23.10000,23.35000,22.80000,22.90000,499000
07/09/2009,0000,23.30000,23.50000,23.05000,23.20000,343000
07/10/2009,0000,23.20000,23.40000,22.95000,22.95000,489000
07/13/2009,0000,23.10000,23.10000,22.70000,22.70000,447000
07/14/2009,0000,23.05000,23.05000,22.70000,22.85000,221000
07/15/2009,0000,23.30000,23.30000,23.10000,23.20000,423000
07/16/2009,0000,23.60000,23.70000,23.30000,23.35000,512000
07/17/2009,0000,23.35000,23.95000,23.35000,23.85000,440000
07/20/2009,0000,23.95000,24.00000,23.60000,23.85000,573000
07/21/2009,0000,24.00000,24.20000,23.90000,24.10000,687000
07/22/2009,0000,24.20000,24.40000,24.10000,24.20000,565000
07/23/2009,0000,24.20000,24.30000,24.00000,24.10000,782000
07/24/2009,0000,24.20000,24.40000,24.15000,24.25000,577000
07/27/2009,0000,24.35000,24.50000,24.30000,24.35000,843000
07/28/2009,0000,24.35000,24.70000,24.35000,24.70000,950000
07/29/2009,0000,24.70000,24.80000,24.50000,24.65000,1463000
07/30/2009,0000,22.75000,23.30000,22.75000,23.30000,1176000
07/31/2009,0000,23.20000,23.70000,23.10000,23.35000,1121000
08/03/2009,0000,23.35000,23.75000,23.30000,23.55000,428000
08/04/2009,0000,23.70000,23.95000,23.00000,23.20000,429000
08/05/2009,0000,23.40000,23.40000,22.40000,22.90000,602000
08/06/2009,0000,22.40000,22.90000,22.35000,22.75000,382000
08/10/2009,0000,22.75000,22.80000,22.50000,22.65000,205000
08/11/2009,0000,22.65000,23.10000,22.65000,22.85000,233000
08/12/2009,0000,23.00000,23.00000,22.80000,23.00000,182000
08/13/2009,0000,23.20000,23.40000,23.10000,23.40000,329000
08/14/2009,0000,23.40000,23.70000,23.35000,23.50000,564000
08/17/2009,0000,23.50000,23.70000,23.40000,23.55000,337000
08/18/2009,0000,23.50000,23.50000,22.80000,22.90000,552000
08/19/2009,0000,22.90000,23.05000,22.75000,22.80000,432000
08/20/2009,0000,22.80000,22.80000,22.40000,22.55000,363000
08/21/2009,0000,22.70000,22.80000,22.00000,22.20000,309000
08/24/2009,0000,22.40000,22.60000,22.30000,22.55000,222000
08/25/2009,0000,22.50000,22.50000,22.30000,22.50000,183000
08/26/2009,0000,22.50000,22.50000,22.30000,22.45000,249000
08/27/2009,0000,22.35000,22.40000,22.20000,22.40000,298000
08/28/2009,0000,22.20000,22.60000,22.15000,22.30000,108000
08/31/2009,0000,22.40000,22.50000,22.20000,22.40000,158000
09/01/2009,0000,22.40000,22.60000,22.35000,22.55000,199000
09/02/2009,0000,22.55000,23.30000,22.50000,23.30000,513000
09/03/2009,0000,23.45000,23.45000,23.00000,23.40000,259000
09/04/2009,0000,23.60000,23.80000,23.50000,23.55000,414000
09/07/2009,0000,23.55000,23.80000,23.40000,23.45000,380000
09/08/2009,0000,23.45000,23.75000,23.35000,23.35000,532000
09/09/2009,0000,23.40000,23.60000,23.20000,23.35000,513000
09/10/2009,0000,23.50000,23.60000,23.35000,23.35000,491000
09/11/2009,0000,23.40000,23.80000,23.40000,23.60000,231000
09/14/2009,0000,23.80000,23.95000,23.40000,23.40000,244000
09/15/2009,0000,23.70000,23.70000,23.50000,23.60000,117000
09/16/2009,0000,23.60000,24.10000,23.60000,23.65000,617000
09/17/2009,0000,23.80000,24.00000,23.60000,23.60000,347000
09/18/2009,0000,23.60000,23.75000,23.50000,23.65000,238000
09/21/2009,0000,23.75000,24.20000,23.70000,24.10000,408000
09/22/2009,0000,24.10000,24.25000,23.85000,24.05000,636000
09/23/2009,0000,24.05000,24.05000,23.65000,23.70000,436000
09/24/2009,0000,23.60000,23.80000,23.50000,23.55000,311000
09/25/2009,0000,23.55000,24.00000,23.50000,23.70000,159000
09/28/2009,0000,23.60000,23.65000,23.30000,23.60000,238000
09/29/2009,0000,23.55000,23.85000,23.55000,23.80000,276000
09/30/2009,0000,23.80000,24.10000,23.70000,23.95000,405000
10/01/2009,0000,24.05000,24.05000,23.70000,23.90000,222000
10/02/2009,0000,23.80000,23.80000,23.60000,23.75000,183000
10/05/2009,0000,23.75000,23.80000,23.55000,23.55000,292000
10/06/2009,0000,23.75000,23.80000,23.60000,23.70000,328000
10/07/2009,0000,24.00000,24.00000,23.65000,23.65000,350000
10/08/2009,0000,23.80000,23.85000,23.65000,23.65000,283000
10/09/2009,0000,23.85000,23.90000,23.70000,23.85000,334000
10/12/2009,0000,23.95000,24.40000,23.95000,24.35000,825000
10/13/2009,0000,24.20000,24.35000,24.00000,24.30000,419000
10/14/2009,0000,24.40000,24.60000,24.40000,24.40000,594000
10/15/2009,0000,24.50000,24.60000,24.10000,24.15000,686000
10/16/2009,0000,24.15000,24.20000,24.00000,24.00000,268000
10/19/2009,0000,24.15000,24.30000,24.00000,24.30000,309000
10/20/2009,0000,24.30000,24.40000,23.90000,24.00000,479000
10/21/2009,0000,24.10000,24.20000,23.85000,24.00000,409000
10/22/2009,0000,24.05000,24.10000,23.65000,23.70000,319000
10/23/2009,0000,23.75000,24.00000,23.75000,23.90000,276000
10/26/2009,0000,23.70000,24.00000,23.70000,23.80000,206000
10/27/2009,0000,23.80000,23.80000,23.65000,23.80000,158000
10/28/2009,0000,23.70000,23.90000,23.60000,23.60000,184000
10/29/2009,0000,23.50000,23.55000,22.75000,22.95000,480000
10/30/2009,0000,23.10000,23.85000,22.90000,23.10000,515000
11/02/2009,0000,22.95000,22.95000,22.50000,22.90000,306000
11/03/2009,0000,23.00000,23.00000,22.65000,23.00000,118000
11/04/2009,0000,23.20000,23.40000,22.90000,23.20000,146000
11/05/2009,0000,23.50000,23.50000,23.00000,23.25000,104000
11/06/2009,0000,23.50000,23.50000,23.30000,23.50000,231000
11/09/2009,0000,23.60000,23.70000,23.35000,23.55000,137000
11/10/2009,0000,23.60000,23.70000,23.40000,23.40000,136000
11/11/2009,0000,23.50000,23.60000,23.45000,23.50000,210000
11/12/2009,0000,23.50000,23.75000,23.50000,23.55000,188000
11/13/2009,0000,23.60000,23.80000,23.60000,23.60000,263000
11/16/2009,0000,23.80000,23.80000,23.50000,23.80000,659000
11/17/2009,0000,24.20000,25.45000,24.20000,25.45000,2809000
11/18/2009,0000,25.90000,27.15000,25.85000,27.15000,3568000
11/19/2009,0000,27.20000,27.60000,26.75000,27.00000,2552000
11/20/2009,0000,27.00000,27.70000,26.60000,27.60000,1495000
11/23/2009,0000,28.00000,28.90000,27.90000,28.40000,1891000
11/24/2009,0000,28.50000,28.60000,27.70000,27.70000,910000
11/25/2009,0000,27.55000,28.00000,27.15000,27.55000,566000
11/26/2009,0000,27.55000,27.90000,27.30000,27.40000,498000
11/27/2009,0000,26.95000,27.25000,26.50000,26.95000,788000
11/30/2009,0000,27.00000,27.50000,26.95000,27.10000,402000
12/01/2009,0000,27.05000,27.20000,26.70000,26.80000,521000
12/02/2009,0000,27.00000,27.75000,26.95000,27.10000,572000
12/03/2009,0000,27.00000,27.30000,26.80000,26.80000,410000
12/04/2009,0000,27.00000,28.10000,26.60000,27.65000,1160000
12/07/2009,0000,27.70000,28.40000,27.70000,28.15000,776000
12/08/2009,0000,28.00000,29.90000,27.90000,29.70000,1803000
12/09/2009,0000,29.70000,30.20000,28.50000,29.80000,1332000
12/11/2009,0000,30.00000,30.90000,29.80000,30.85000,1905000
12/14/2009,0000,30.60000,30.90000,30.15000,30.30000,393000
12/15/2009,0000,30.30000,31.70000,30.00000,31.55000,1447000
12/16/2009,0000,31.50000,31.50000,30.85000,30.95000,288000
12/17/2009,0000,30.95000,31.40000,30.20000,30.25000,638000
12/18/2009,0000,31.00000,32.35000,30.55000,32.35000,2374000
12/21/2009,0000,32.45000,32.45000,31.50000,32.25000,1242000
12/22/2009,0000,32.00000,32.80000,31.45000,32.40000,1493000
12/23/2009,0000,32.80000,34.20000,32.80000,33.60000,1667000
12/25/2009,0000,35.00000,36.65000,35.00000,36.20000,2941000
12/28/2009,0000,36.25000,38.70000,35.50000,38.70000,2635000
12/29/2009,0000,38.70000,39.00000,37.50000,38.90000,1557039
