DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.10000,30.00000,29.00000,29.20000,655000
04/03/2007,0000,29.30000,29.50000,28.50000,28.80000,337000
04/04/2007,0000,29.30000,29.30000,28.30000,28.30000,349000
04/09/2007,0000,28.30000,28.90000,28.20000,28.35000,427000
04/10/2007,0000,28.50000,28.65000,28.00000,28.40000,259000
04/11/2007,0000,28.40000,28.50000,27.30000,27.95000,359000
04/12/2007,0000,28.80000,28.80000,28.10000,28.40000,240000
04/13/2007,0000,28.40000,28.55000,27.80000,27.85000,324000
04/16/2007,0000,27.45000,27.80000,27.40000,27.75000,217000
04/17/2007,0000,27.80000,28.00000,27.35000,27.35000,200000
04/18/2007,0000,27.35000,27.40000,27.00000,27.15000,136000
04/19/2007,0000,27.10000,27.25000,27.05000,27.10000,147000
04/20/2007,0000,27.10000,27.10000,26.65000,26.70000,224000
04/23/2007,0000,26.70000,27.45000,26.70000,26.95000,193000
04/24/2007,0000,27.00000,27.10000,26.70000,26.85000,153000
04/25/2007,0000,26.85000,27.00000,26.50000,26.55000,118000
04/26/2007,0000,26.60000,26.75000,26.50000,26.50000,75000
04/27/2007,0000,26.50000,26.65000,26.30000,26.30000,121000
04/30/2007,0000,27.00000,27.15000,26.50000,26.75000,132000
05/02/2007,0000,26.60000,26.90000,26.50000,26.50000,67000
05/03/2007,0000,26.75000,26.75000,25.20000,25.40000,134000
05/04/2007,0000,25.40000,26.00000,25.40000,26.00000,82000
05/07/2007,0000,26.00000,26.15000,26.00000,26.00000,63000
05/08/2007,0000,26.00000,26.40000,25.75000,26.15000,98000
05/09/2007,0000,26.00000,26.10000,25.80000,25.80000,87000
05/10/2007,0000,26.00000,26.00000,25.75000,25.85000,54000
05/11/2007,0000,25.50000,25.70000,25.50000,25.60000,62000
05/14/2007,0000,25.70000,25.70000,25.60000,25.65000,47000
05/15/2007,0000,25.70000,25.70000,25.20000,25.40000,53000
05/16/2007,0000,25.40000,26.70000,25.40000,26.15000,143000
05/17/2007,0000,26.20000,26.50000,25.90000,25.90000,83000
05/18/2007,0000,25.70000,26.00000,25.70000,25.80000,91000
05/21/2007,0000,25.80000,26.10000,25.80000,26.10000,78000
05/22/2007,0000,26.10000,26.60000,26.10000,26.35000,137000
05/23/2007,0000,26.35000,26.70000,26.35000,26.55000,96000
05/24/2007,0000,26.90000,26.90000,26.20000,26.20000,67000
05/25/2007,0000,26.20000,26.25000,26.00000,26.20000,70000
05/28/2007,0000,26.20000,26.70000,26.00000,26.40000,174000
05/29/2007,0000,26.35000,26.70000,26.05000,26.40000,64000
05/30/2007,0000,26.60000,26.60000,26.05000,26.30000,75000
05/31/2007,0000,26.10000,26.30000,25.90000,26.05000,185000
06/01/2007,0000,26.05000,26.20000,25.90000,26.00000,67000
06/04/2007,0000,26.50000,26.50000,25.60000,25.70000,210000
06/05/2007,0000,26.30000,26.30000,25.50000,25.70000,232000
06/06/2007,0000,25.70000,26.30000,25.60000,26.00000,216000
06/07/2007,0000,26.00000,26.30000,25.95000,26.00000,115000
06/08/2007,0000,26.00000,26.30000,25.90000,26.15000,148000
06/11/2007,0000,26.50000,26.50000,26.20000,26.20000,166000
06/12/2007,0000,26.20000,26.35000,26.05000,26.35000,233000
06/13/2007,0000,26.50000,27.10000,26.35000,26.80000,461000
06/14/2007,0000,27.30000,27.90000,27.20000,27.70000,1138000
06/15/2007,0000,27.90000,27.90000,27.50000,27.75000,628000
06/20/2007,0000,27.80000,27.85000,27.20000,27.50000,232000
06/21/2007,0000,27.80000,27.80000,27.20000,27.30000,148000
06/22/2007,0000,27.35000,27.60000,27.10000,27.50000,309000
06/25/2007,0000,27.50000,27.80000,27.35000,27.40000,364000
06/26/2007,0000,27.50000,27.70000,27.25000,27.40000,291000
06/27/2007,0000,27.35000,27.40000,27.25000,27.30000,168000
06/28/2007,0000,27.30000,27.75000,27.20000,27.75000,382000
06/29/2007,0000,27.95000,28.30000,27.85000,28.05000,512000
07/02/2007,0000,28.10000,28.70000,28.10000,28.40000,935000
07/03/2007,0000,27.30000,27.55000,27.25000,27.35000,361000
07/04/2007,0000,27.35000,27.60000,27.05000,27.10000,876000
07/05/2007,0000,27.50000,27.50000,27.10000,27.30000,259000
07/06/2007,0000,27.30000,27.50000,27.05000,27.25000,288000
07/09/2007,0000,27.40000,28.10000,27.20000,28.00000,627000
07/10/2007,0000,28.00000,28.70000,27.80000,28.50000,603000
07/11/2007,0000,28.50000,28.50000,27.80000,28.00000,409000
07/12/2007,0000,28.20000,28.60000,28.05000,28.30000,519000
07/13/2007,0000,28.50000,29.00000,28.00000,28.30000,450000
07/16/2007,0000,28.30000,29.45000,28.25000,29.00000,830000
07/17/2007,0000,29.45000,30.50000,28.80000,30.50000,1562000
07/18/2007,0000,31.00000,31.20000,30.00000,30.60000,904000
07/19/2007,0000,30.60000,30.90000,30.10000,30.70000,425000
07/20/2007,0000,31.00000,31.00000,29.90000,30.85000,410000
07/23/2007,0000,31.00000,31.50000,30.40000,30.90000,490000
07/24/2007,0000,31.00000,31.80000,29.85000,29.85000,620000
07/25/2007,0000,29.85000,30.30000,29.20000,30.00000,518000
07/26/2007,0000,30.00000,30.60000,28.85000,29.45000,377000
07/27/2007,0000,28.70000,29.30000,28.45000,29.00000,196000
07/30/2007,0000,28.40000,29.00000,28.00000,28.50000,145000
07/31/2007,0000,28.80000,29.25000,28.60000,28.65000,157000
08/01/2007,0000,28.60000,28.90000,28.20000,28.50000,179000
08/02/2007,0000,28.70000,28.95000,28.00000,28.65000,263000
08/03/2007,0000,28.65000,28.85000,28.20000,28.60000,123000
08/06/2007,0000,28.55000,28.55000,27.70000,27.80000,114000
08/07/2007,0000,28.15000,28.20000,27.55000,27.80000,150000
08/08/2007,0000,27.95000,28.25000,27.50000,28.05000,123000
08/09/2007,0000,28.00000,29.05000,27.80000,28.65000,362000
08/10/2007,0000,28.20000,28.65000,28.00000,28.30000,182000
08/13/2007,0000,28.30000,28.30000,27.80000,27.85000,158000
08/14/2007,0000,27.85000,28.25000,27.85000,28.20000,63000
08/15/2007,0000,27.65000,27.75000,27.10000,27.50000,65000
08/16/2007,0000,26.80000,26.80000,25.60000,25.60000,359000
08/17/2007,0000,25.25000,25.50000,23.85000,23.85000,395000
08/20/2007,0000,25.35000,25.35000,24.20000,24.30000,273000
08/21/2007,0000,24.40000,24.40000,23.00000,23.20000,232000
08/22/2007,0000,23.30000,23.50000,22.90000,23.15000,156000
08/23/2007,0000,23.45000,23.95000,23.30000,23.60000,474000
08/24/2007,0000,23.60000,23.95000,23.30000,23.40000,165000
08/27/2007,0000,23.80000,23.80000,23.20000,23.20000,272000
08/28/2007,0000,23.00000,23.10000,22.60000,22.90000,288000
08/29/2007,0000,22.70000,22.90000,22.45000,22.90000,218000
08/30/2007,0000,23.35000,24.25000,23.10000,23.70000,210000
08/31/2007,0000,23.80000,24.30000,23.50000,24.30000,239000
09/03/2007,0000,24.55000,25.15000,24.30000,25.00000,518000
09/04/2007,0000,25.20000,25.20000,24.65000,25.00000,236000
09/05/2007,0000,25.45000,25.45000,24.70000,24.70000,81000
09/06/2007,0000,24.10000,24.75000,24.10000,24.75000,68000
09/07/2007,0000,24.95000,25.20000,24.75000,24.90000,101000
09/10/2007,0000,24.80000,25.40000,24.60000,25.20000,167000
09/11/2007,0000,25.15000,25.35000,24.85000,25.30000,300000
09/12/2007,0000,25.50000,25.90000,25.50000,25.55000,187000
09/13/2007,0000,25.55000,25.80000,25.35000,25.55000,91000
09/14/2007,0000,25.70000,25.80000,25.20000,25.20000,119000
09/17/2007,0000,25.30000,25.40000,24.80000,25.40000,70000
09/19/2007,0000,25.40000,25.60000,25.00000,25.40000,73000
09/20/2007,0000,25.05000,25.40000,25.00000,25.00000,46000
09/21/2007,0000,24.60000,25.40000,24.60000,25.30000,48000
09/26/2007,0000,25.50000,25.60000,25.30000,25.40000,120000
09/27/2007,0000,25.50000,25.50000,25.10000,25.15000,78000
09/28/2007,0000,25.20000,25.35000,25.15000,25.15000,151000
10/01/2007,0000,25.80000,25.95000,25.75000,25.75000,117000
10/02/2007,0000,25.80000,26.00000,25.75000,26.00000,87000
10/03/2007,0000,26.00000,26.10000,25.50000,25.50000,127000
10/04/2007,0000,25.50000,25.90000,25.50000,25.80000,62000
10/05/2007,0000,25.80000,25.80000,25.20000,25.65000,74000
10/08/2007,0000,26.10000,26.10000,24.80000,25.10000,146000
10/09/2007,0000,25.10000,25.80000,23.80000,25.50000,2627000
10/11/2007,0000,25.70000,26.20000,25.60000,25.70000,347000
10/12/2007,0000,26.00000,26.40000,25.50000,25.70000,226000
10/15/2007,0000,25.80000,26.20000,25.50000,26.05000,176000
10/16/2007,0000,26.00000,26.00000,25.55000,25.60000,107000
10/17/2007,0000,25.60000,25.80000,25.00000,25.75000,66000
10/18/2007,0000,25.50000,25.60000,25.10000,25.60000,86000
10/19/2007,0000,25.60000,25.65000,25.10000,25.50000,49000
10/22/2007,0000,25.10000,25.20000,24.60000,24.70000,87000
10/23/2007,0000,24.70000,25.00000,24.55000,25.00000,46000
10/24/2007,0000,24.90000,25.20000,24.55000,25.20000,26000
10/25/2007,0000,24.90000,25.00000,24.65000,24.95000,83000
10/26/2007,0000,24.50000,25.00000,24.50000,24.95000,90000
10/29/2007,0000,24.95000,24.95000,24.50000,24.60000,101000
10/30/2007,0000,25.00000,25.40000,24.90000,25.15000,91000
10/31/2007,0000,25.30000,25.30000,25.00000,25.20000,83000
11/01/2007,0000,25.50000,25.50000,24.70000,25.00000,54000
11/02/2007,0000,24.60000,25.20000,24.50000,24.95000,164000
11/05/2007,0000,24.55000,25.20000,24.55000,24.70000,27000
11/06/2007,0000,25.00000,25.00000,24.70000,24.90000,40000
11/07/2007,0000,25.00000,25.00000,24.80000,25.00000,63000
11/08/2007,0000,24.70000,24.70000,24.00000,24.20000,134000
11/09/2007,0000,24.00000,24.30000,23.70000,24.00000,81000
11/12/2007,0000,23.70000,23.90000,22.35000,23.75000,228000
11/13/2007,0000,23.75000,23.75000,23.20000,23.50000,79000
11/14/2007,0000,23.75000,24.15000,23.75000,24.15000,73000
11/15/2007,0000,24.15000,24.45000,23.65000,24.10000,62000
11/16/2007,0000,23.90000,24.40000,23.90000,24.30000,79000
11/19/2007,0000,24.35000,24.35000,23.70000,23.80000,39000
11/20/2007,0000,23.80000,23.90000,23.40000,23.80000,100000
11/21/2007,0000,23.80000,24.10000,23.20000,23.75000,72000
11/22/2007,0000,23.75000,23.75000,23.00000,23.30000,66000
11/23/2007,0000,23.35000,23.35000,23.00000,23.00000,39000
11/26/2007,0000,23.20000,23.45000,23.00000,23.45000,55000
11/27/2007,0000,23.30000,23.30000,22.55000,22.90000,63000
11/28/2007,0000,23.40000,23.80000,22.70000,23.15000,60000
11/29/2007,0000,23.40000,23.40000,22.95000,23.40000,83000
11/30/2007,0000,23.40000,23.55000,23.10000,23.50000,38000
12/03/2007,0000,23.45000,23.55000,23.40000,23.55000,25000
12/04/2007,0000,23.50000,23.55000,23.40000,23.55000,37000
12/05/2007,0000,23.55000,23.80000,23.50000,23.75000,36000
12/06/2007,0000,23.70000,23.70000,23.40000,23.70000,86000
12/07/2007,0000,23.75000,23.80000,23.70000,23.80000,15000
12/10/2007,0000,23.80000,23.90000,23.40000,23.65000,56000
12/11/2007,0000,23.50000,23.70000,23.10000,23.65000,13000
12/12/2007,0000,23.55000,23.65000,23.15000,23.50000,43000
12/13/2007,0000,23.70000,23.70000,23.40000,23.40000,20000
12/14/2007,0000,23.20000,23.50000,22.80000,23.45000,61000
12/17/2007,0000,23.20000,23.40000,22.50000,22.50000,44000
12/18/2007,0000,22.50000,22.50000,21.80000,22.45000,104000
12/19/2007,0000,22.45000,22.45000,21.95000,22.40000,11000
12/20/2007,0000,22.20000,22.40000,21.80000,21.90000,64000
12/21/2007,0000,21.90000,22.25000,21.55000,22.05000,59000
12/24/2007,0000,22.30000,22.65000,22.25000,22.60000,31000
12/25/2007,0000,22.15000,22.50000,21.70000,22.45000,24000
12/26/2007,0000,22.00000,22.40000,22.00000,22.35000,10000
12/27/2007,0000,22.50000,22.50000,22.10000,22.50000,33000
12/28/2007,0000,22.40000,22.40000,22.05000,22.20000,69000
12/31/2007,0000,22.50000,22.90000,22.20000,22.90000,35000
01/02/2008,0000,22.90000,23.20000,22.25000,23.10000,74000
01/03/2008,0000,23.00000,23.00000,22.60000,22.95000,64000
01/04/2008,0000,22.95000,23.25000,22.95000,23.00000,29000
01/07/2008,0000,22.80000,22.80000,22.05000,22.50000,43000
01/08/2008,0000,22.40000,22.65000,22.25000,22.50000,29000
01/09/2008,0000,22.50000,22.60000,22.20000,22.50000,36000
01/10/2008,0000,22.80000,22.80000,22.35000,22.50000,26000
01/11/2008,0000,22.30000,22.55000,22.30000,22.45000,23000
01/14/2008,0000,22.90000,22.90000,22.55000,22.75000,27000
01/15/2008,0000,23.00000,23.45000,23.00000,23.15000,70000
01/16/2008,0000,23.00000,23.10000,22.70000,22.85000,56000
01/17/2008,0000,22.90000,22.90000,22.70000,22.85000,10000
01/18/2008,0000,22.50000,23.00000,22.40000,23.00000,15000
01/21/2008,0000,23.00000,23.50000,22.90000,23.50000,28000
01/22/2008,0000,23.00000,23.00000,22.00000,22.05000,120000
01/23/2008,0000,22.00000,22.90000,21.70000,22.20000,67000
01/24/2008,0000,21.85000,22.20000,21.70000,22.10000,76000
01/25/2008,0000,22.30000,22.40000,21.85000,22.25000,57000
01/28/2008,0000,21.50000,21.90000,21.50000,21.90000,23000
01/29/2008,0000,21.85000,21.85000,21.50000,21.75000,42000
01/30/2008,0000,21.90000,22.25000,21.35000,21.95000,53000
01/31/2008,0000,21.95000,22.10000,21.45000,22.10000,111000
02/01/2008,0000,22.10000,22.20000,22.00000,22.20000,28000
02/12/2008,0000,22.20000,22.50000,22.00000,22.35000,21000
02/13/2008,0000,22.30000,22.30000,21.80000,22.20000,41000
02/14/2008,0000,22.20000,22.30000,21.85000,22.10000,57000
02/15/2008,0000,22.30000,22.30000,22.05000,22.25000,39000
02/18/2008,0000,22.70000,22.90000,22.35000,22.65000,59000
02/19/2008,0000,22.70000,22.95000,22.40000,22.95000,47000
02/20/2008,0000,23.25000,23.35000,23.10000,23.10000,121000
02/21/2008,0000,23.30000,23.30000,23.00000,23.25000,100000
02/22/2008,0000,22.05000,23.20000,22.05000,22.70000,24000
02/25/2008,0000,22.70000,23.15000,22.70000,23.00000,101000
02/26/2008,0000,23.00000,23.00000,22.60000,23.00000,71000
02/27/2008,0000,22.70000,23.00000,22.70000,23.00000,50000
02/29/2008,0000,22.90000,23.00000,22.55000,22.75000,57000
03/03/2008,0000,22.55000,22.55000,22.00000,22.50000,129000
03/04/2008,0000,22.50000,22.75000,22.40000,22.75000,98000
03/05/2008,0000,22.90000,23.00000,22.70000,23.00000,173000
03/06/2008,0000,23.20000,23.40000,23.00000,23.30000,102000
03/07/2008,0000,23.00000,23.50000,22.70000,22.75000,174000
03/10/2008,0000,22.75000,22.95000,22.60000,22.95000,46000
03/11/2008,0000,22.90000,23.40000,22.90000,23.40000,99000
03/12/2008,0000,23.40000,23.50000,23.20000,23.45000,128000
03/13/2008,0000,23.40000,23.80000,23.20000,23.40000,181000
03/14/2008,0000,23.40000,23.65000,23.00000,23.25000,72000
03/17/2008,0000,23.15000,23.15000,22.00000,22.60000,44000
03/18/2008,0000,22.50000,22.90000,22.50000,22.90000,140000
03/19/2008,0000,22.90000,22.90000,22.60000,22.90000,65000
03/20/2008,0000,22.80000,22.90000,22.50000,22.75000,97000
03/21/2008,0000,22.80000,23.15000,22.80000,23.15000,115000
03/24/2008,0000,23.30000,23.75000,23.20000,23.75000,276000
03/25/2008,0000,23.80000,24.40000,23.20000,24.00000,272000
03/26/2008,0000,24.00000,24.05000,23.30000,23.55000,203000
03/27/2008,0000,23.55000,23.75000,23.45000,23.70000,58000
03/28/2008,0000,23.65000,23.70000,23.10000,23.65000,57000
03/31/2008,0000,23.55000,23.60000,23.25000,23.40000,50000
04/01/2008,0000,23.40000,23.60000,23.40000,23.60000,66000
04/02/2008,0000,23.60000,23.70000,23.50000,23.70000,31000
04/03/2008,0000,23.70000,23.85000,23.55000,23.85000,21000
04/07/2008,0000,23.85000,23.90000,23.80000,23.85000,82000
04/08/2008,0000,23.85000,23.85000,23.80000,23.80000,61000
04/09/2008,0000,23.80000,24.10000,23.80000,24.10000,37000
04/10/2008,0000,24.10000,24.20000,23.80000,24.00000,81000
04/11/2008,0000,24.00000,24.00000,23.60000,24.00000,65000
04/14/2008,0000,23.95000,24.00000,23.75000,23.85000,45000
04/15/2008,0000,23.50000,23.75000,23.50000,23.75000,106000
04/16/2008,0000,23.75000,23.85000,23.60000,23.75000,100000
04/17/2008,0000,24.00000,24.00000,23.75000,23.75000,53000
04/18/2008,0000,23.75000,23.80000,23.50000,23.70000,43000
04/21/2008,0000,23.80000,23.80000,23.40000,23.70000,106000
04/22/2008,0000,23.60000,23.70000,23.40000,23.45000,28000
04/23/2008,0000,23.50000,23.50000,23.40000,23.40000,71000
04/24/2008,0000,23.40000,23.70000,23.40000,23.65000,39000
04/25/2008,0000,23.60000,23.60000,23.20000,23.20000,69000
04/28/2008,0000,23.20000,23.55000,23.20000,23.50000,25000
04/29/2008,0000,23.20000,23.45000,23.10000,23.40000,36000
04/30/2008,0000,23.40000,23.40000,23.20000,23.35000,43000
05/02/2008,0000,23.30000,23.70000,23.10000,23.25000,58000
05/05/2008,0000,23.10000,23.20000,22.95000,23.20000,32000
05/06/2008,0000,23.05000,23.35000,23.05000,23.30000,18000
05/07/2008,0000,23.30000,23.30000,23.10000,23.25000,30000
05/08/2008,0000,23.00000,23.25000,22.85000,23.25000,19000
05/09/2008,0000,23.05000,23.05000,22.80000,22.90000,33000
05/12/2008,0000,22.80000,23.10000,22.70000,23.10000,11000
05/13/2008,0000,23.00000,23.00000,22.65000,23.00000,100000
05/14/2008,0000,23.00000,23.10000,22.70000,22.95000,60000
05/15/2008,0000,22.95000,23.20000,22.80000,23.20000,82000
05/16/2008,0000,23.20000,23.30000,23.00000,23.30000,42000
05/19/2008,0000,23.30000,23.35000,23.00000,23.35000,26000
05/20/2008,0000,23.10000,23.30000,23.00000,23.25000,67000
05/21/2008,0000,23.25000,23.25000,23.00000,23.25000,34000
05/22/2008,0000,23.25000,23.25000,23.00000,23.25000,26000
05/23/2008,0000,23.30000,23.35000,22.90000,23.15000,72000
05/26/2008,0000,22.80000,22.95000,22.70000,22.95000,44000
05/27/2008,0000,22.75000,22.80000,22.75000,22.80000,17000
05/28/2008,0000,22.70000,22.80000,22.55000,22.65000,79000
05/29/2008,0000,22.65000,22.65000,22.20000,22.35000,45000
05/30/2008,0000,22.35000,22.35000,22.00000,22.30000,71000
06/02/2008,0000,22.30000,22.30000,22.15000,22.25000,33000
06/03/2008,0000,22.25000,22.25000,22.10000,22.25000,16000
06/04/2008,0000,22.45000,22.45000,22.40000,22.40000,6000
06/05/2008,0000,22.40000,22.40000,22.30000,22.35000,30000
06/06/2008,0000,22.35000,22.35000,22.15000,22.35000,43000
06/10/2008,0000,21.90000,22.25000,21.80000,22.25000,13000
06/11/2008,0000,21.80000,21.80000,20.75000,21.10000,109000
06/12/2008,0000,21.00000,21.00000,19.70000,20.20000,99000
06/13/2008,0000,20.30000,20.50000,19.50000,20.00000,87000
06/16/2008,0000,20.15000,20.15000,19.60000,19.60000,88000
06/17/2008,0000,19.60000,19.60000,18.45000,19.05000,115000
06/18/2008,0000,19.00000,19.30000,18.75000,19.00000,85000
06/19/2008,0000,19.00000,19.00000,18.45000,18.55000,253000
06/20/2008,0000,18.55000,18.55000,18.00000,18.20000,225000
06/23/2008,0000,18.20000,18.40000,17.70000,18.10000,178000
06/24/2008,0000,18.10000,18.30000,17.95000,18.20000,305000
06/25/2008,0000,18.20000,18.25000,17.80000,18.00000,156000
06/26/2008,0000,18.00000,18.40000,17.95000,18.15000,176000
06/27/2008,0000,18.00000,18.00000,17.30000,17.65000,201000
06/30/2008,0000,17.65000,17.75000,17.35000,17.40000,120000
07/01/2008,0000,16.00000,16.30000,15.20000,15.70000,126000
07/02/2008,0000,15.70000,16.00000,15.70000,15.95000,106000
07/03/2008,0000,15.80000,16.00000,15.70000,16.00000,120000
07/04/2008,0000,16.00000,16.15000,16.00000,16.10000,53000
07/07/2008,0000,16.10000,16.25000,15.60000,16.10000,49000
07/08/2008,0000,16.00000,16.00000,15.20000,15.55000,94000
07/09/2008,0000,15.75000,15.80000,15.50000,15.55000,45000
07/10/2008,0000,15.45000,15.80000,15.45000,15.50000,40000
07/11/2008,0000,15.40000,16.10000,15.40000,15.90000,75000
07/14/2008,0000,16.00000,16.00000,15.60000,15.95000,16000
07/15/2008,0000,15.60000,15.85000,15.30000,15.70000,49000
07/16/2008,0000,15.50000,15.55000,15.30000,15.55000,40000
07/17/2008,0000,15.55000,15.65000,15.10000,15.65000,31000
07/18/2008,0000,15.65000,15.65000,15.15000,15.45000,75000
07/21/2008,0000,15.45000,16.00000,15.15000,15.65000,93000
07/22/2008,0000,15.80000,15.80000,15.50000,15.50000,62000
07/23/2008,0000,15.70000,15.95000,15.30000,15.75000,304000
07/24/2008,0000,16.00000,16.00000,15.60000,15.80000,385000
07/25/2008,0000,15.60000,15.80000,15.50000,15.80000,158000
07/29/2008,0000,15.70000,15.70000,15.35000,15.70000,48000
07/30/2008,0000,15.90000,15.90000,15.40000,15.55000,66000
07/31/2008,0000,15.70000,15.70000,15.50000,15.50000,101000
08/01/2008,0000,15.60000,15.60000,15.50000,15.60000,21000
08/04/2008,0000,15.50000,15.50000,15.40000,15.50000,35000
08/05/2008,0000,15.60000,15.60000,15.40000,15.40000,92000
08/06/2008,0000,15.40000,15.70000,15.40000,15.50000,18000
08/07/2008,0000,15.40000,15.65000,15.40000,15.65000,86000
08/08/2008,0000,15.30000,15.70000,15.30000,15.60000,140000
08/11/2008,0000,15.70000,15.80000,15.65000,15.65000,99000
08/12/2008,0000,15.65000,15.65000,15.50000,15.50000,19000
08/13/2008,0000,15.70000,15.70000,15.50000,15.50000,39000
08/14/2008,0000,15.70000,15.80000,15.55000,15.55000,33000
08/15/2008,0000,15.60000,15.75000,15.55000,15.60000,31000
08/18/2008,0000,15.50000,15.55000,15.30000,15.55000,57000
08/19/2008,0000,15.50000,15.70000,15.50000,15.70000,22000
08/20/2008,0000,15.60000,15.60000,15.30000,15.35000,48000
08/21/2008,0000,15.35000,15.50000,15.30000,15.50000,34000
08/22/2008,0000,15.55000,15.55000,15.30000,15.30000,48000
08/25/2008,0000,15.60000,15.60000,15.50000,15.50000,4000
08/26/2008,0000,15.40000,15.70000,15.40000,15.55000,21000
08/27/2008,0000,15.55000,15.65000,15.55000,15.60000,18000
08/28/2008,0000,15.60000,15.60000,15.40000,15.40000,18000
08/29/2008,0000,15.60000,15.60000,15.40000,15.60000,73000
09/01/2008,0000,15.60000,15.80000,15.40000,15.60000,51000
09/02/2008,0000,15.40000,15.55000,15.20000,15.50000,43000
09/03/2008,0000,15.45000,15.45000,14.55000,15.30000,55000
09/04/2008,0000,14.60000,15.20000,14.40000,15.00000,27000
09/05/2008,0000,14.70000,14.70000,14.10000,14.60000,88000
09/08/2008,0000,15.00000,15.00000,14.55000,14.70000,24000
09/09/2008,0000,14.80000,15.00000,14.30000,14.55000,63000
09/10/2008,0000,14.30000,14.50000,14.30000,14.40000,39000
09/11/2008,0000,14.40000,14.40000,13.40000,13.75000,88000
09/12/2008,0000,13.30000,13.70000,13.30000,13.50000,65000
09/15/2008,0000,13.40000,13.40000,12.75000,13.25000,53000
09/16/2008,0000,12.65000,12.65000,12.35000,12.35000,44000
09/17/2008,0000,11.85000,12.35000,11.50000,12.05000,393000
09/18/2008,0000,11.25000,11.25000,11.25000,11.25000,49000
09/19/2008,0000,11.30000,11.75000,11.00000,11.70000,60000
09/22/2008,0000,12.00000,12.00000,11.55000,11.75000,15000
09/23/2008,0000,11.70000,11.85000,11.60000,11.80000,26000
09/24/2008,0000,11.80000,12.10000,11.80000,12.10000,47000
09/25/2008,0000,12.00000,12.05000,11.85000,12.00000,18000
09/26/2008,0000,12.00000,12.05000,11.80000,12.00000,43000
09/30/2008,0000,11.85000,11.85000,11.30000,11.85000,15000
10/01/2008,0000,11.50000,11.85000,11.50000,11.85000,21000
10/02/2008,0000,11.85000,11.85000,11.65000,11.85000,25000
10/03/2008,0000,11.85000,12.00000,11.85000,12.00000,16000
10/06/2008,0000,12.00000,12.00000,11.80000,11.80000,52000
10/07/2008,0000,11.50000,11.80000,11.50000,11.80000,11000
10/08/2008,0000,11.30000,11.45000,11.00000,11.45000,58000
10/09/2008,0000,10.65000,12.10000,10.65000,12.10000,141000
10/13/2008,0000,11.70000,11.70000,11.70000,11.70000,10000
10/14/2008,0000,11.90000,11.95000,11.70000,11.80000,53000
10/15/2008,0000,11.80000,11.80000,11.40000,11.40000,29000
10/16/2008,0000,11.05000,11.05000,11.05000,11.05000,5000
10/17/2008,0000,10.75000,11.15000,10.70000,11.15000,20000
10/20/2008,0000,10.90000,11.05000,10.80000,11.05000,40000
10/21/2008,0000,11.25000,11.30000,11.00000,11.30000,36000
10/22/2008,0000,11.15000,11.20000,10.95000,11.20000,19000
10/23/2008,0000,10.85000,10.95000,10.85000,10.85000,9000
10/24/2008,0000,10.50000,10.50000,10.50000,10.50000,43000
10/27/2008,0000,9.95000,10.30000,9.77000,10.30000,57000
10/28/2008,0000,10.00000,10.15000,9.62000,10.15000,64000
10/29/2008,0000,10.35000,10.40000,10.00000,10.10000,162000
10/30/2008,0000,10.10000,10.60000,10.10000,10.60000,26000
10/31/2008,0000,10.60000,11.00000,10.30000,11.00000,72000
11/03/2008,0000,11.00000,11.20000,10.80000,10.90000,61000
11/04/2008,0000,10.50000,11.00000,10.50000,10.55000,74000
11/05/2008,0000,10.85000,11.00000,10.80000,10.80000,30000
11/06/2008,0000,10.55000,10.95000,10.05000,10.95000,66000
11/07/2008,0000,10.25000,11.00000,10.25000,11.00000,59000
11/10/2008,0000,10.55000,11.05000,10.55000,11.05000,16000
11/11/2008,0000,10.95000,11.10000,10.95000,11.10000,13000
11/12/2008,0000,10.55000,10.85000,10.55000,10.85000,23000
11/13/2008,0000,10.30000,10.90000,10.15000,10.70000,120000
11/14/2008,0000,10.70000,10.80000,10.30000,10.80000,82000
11/17/2008,0000,10.30000,10.55000,10.30000,10.50000,66000
11/18/2008,0000,10.00000,10.60000,10.00000,10.60000,35000
11/19/2008,0000,10.40000,11.00000,10.20000,11.00000,49000
11/20/2008,0000,10.35000,10.80000,10.30000,10.80000,53000
11/21/2008,0000,10.60000,10.70000,10.10000,10.70000,36000
11/24/2008,0000,10.70000,10.70000,10.30000,10.55000,24000
11/25/2008,0000,10.75000,10.80000,10.30000,10.75000,62000
11/26/2008,0000,10.40000,10.70000,10.40000,10.70000,4000
11/27/2008,0000,10.70000,11.00000,10.50000,11.00000,91000
11/28/2008,0000,11.00000,11.00000,10.40000,10.85000,16000
12/01/2008,0000,10.70000,11.10000,10.70000,11.00000,26000
12/02/2008,0000,10.85000,10.85000,10.45000,10.50000,34000
12/03/2008,0000,10.15000,10.75000,10.15000,10.65000,30000
12/04/2008,0000,10.25000,10.65000,10.25000,10.65000,2000
12/05/2008,0000,10.30000,10.65000,10.25000,10.65000,38000
12/08/2008,0000,10.55000,10.55000,10.40000,10.40000,18000
12/09/2008,0000,10.40000,10.60000,10.40000,10.50000,27000
12/10/2008,0000,10.45000,10.60000,10.25000,10.50000,23000
12/11/2008,0000,10.30000,10.40000,10.00000,10.25000,297000
12/12/2008,0000,10.00000,10.05000,9.85000,10.00000,258000
12/15/2008,0000,10.20000,10.20000,10.10000,10.20000,69000
12/16/2008,0000,10.00000,10.00000,9.85000,9.90000,90000
12/17/2008,0000,9.90000,10.10000,9.90000,10.05000,33000
12/18/2008,0000,9.91000,10.20000,9.91000,10.10000,22000
12/19/2008,0000,10.05000,10.05000,9.92000,10.05000,12000
12/22/2008,0000,10.15000,10.15000,9.90000,9.90000,12000
12/23/2008,0000,9.80000,9.80000,9.70000,9.72000,55000
12/24/2008,0000,10.05000,10.05000,10.05000,10.05000,4000
12/26/2008,0000,9.80000,9.80000,9.80000,9.80000,10000
12/30/2008,0000,9.72000,9.99000,9.72000,9.99000,14000
12/31/2008,0000,9.99000,10.10000,9.76000,9.76000,17000
01/05/2009,0000,9.97000,9.99000,9.80000,9.91000,16000
01/06/2009,0000,9.89000,9.92000,9.81000,9.82000,22000
01/07/2009,0000,9.83000,10.00000,9.83000,9.99000,33000
01/08/2009,0000,9.86000,9.86000,9.70000,9.70000,14000
01/09/2009,0000,9.70000,10.00000,9.70000,10.00000,21000
01/12/2009,0000,9.91000,9.98000,9.82000,9.96000,12000
01/13/2009,0000,9.80000,9.98000,9.80000,9.98000,25000
01/14/2009,0000,9.82000,9.82000,9.82000,9.82000,2000
01/15/2009,0000,9.82000,9.94000,9.78000,9.78000,20000
01/16/2009,0000,9.96000,9.96000,9.84000,9.84000,5000
01/19/2009,0000,9.96000,9.97000,9.82000,9.83000,33000
01/20/2009,0000,9.94000,9.94000,9.73000,9.89000,11000
01/21/2009,0000,9.94000,9.94000,9.90000,9.90000,5000
02/02/2009,0000,9.80000,9.80000,9.62000,9.62000,13000
02/03/2009,0000,9.62000,9.65000,9.60000,9.62000,72000
02/04/2009,0000,9.63000,9.63000,9.53000,9.54000,27000
02/05/2009,0000,9.54000,9.54000,9.50000,9.53000,37000
02/06/2009,0000,9.53000,9.60000,9.50000,9.54000,26000
02/09/2009,0000,9.73000,9.73000,9.73000,9.73000,1000
02/10/2009,0000,9.65000,9.67000,9.65000,9.65000,8000
02/11/2009,0000,9.65000,9.65000,9.50000,9.52000,10000
02/12/2009,0000,9.52000,9.53000,9.21000,9.47000,56000
02/13/2009,0000,9.46000,9.58000,9.46000,9.58000,21000
02/16/2009,0000,9.60000,10.25000,9.60000,10.25000,434000
02/17/2009,0000,10.55000,10.95000,10.30000,10.95000,996000
02/18/2009,0000,11.20000,11.35000,10.20000,10.50000,522000
02/19/2009,0000,10.35000,10.80000,10.05000,10.25000,256000
02/20/2009,0000,10.25000,10.30000,9.96000,10.10000,428000
02/23/2009,0000,10.00000,10.20000,10.00000,10.05000,126000
02/24/2009,0000,10.00000,10.10000,9.80000,10.10000,142000
02/25/2009,0000,10.20000,10.30000,10.05000,10.05000,152000
02/26/2009,0000,10.05000,10.25000,10.00000,10.05000,98000
02/27/2009,0000,10.20000,10.20000,10.05000,10.05000,157000
03/02/2009,0000,10.15000,10.20000,9.90000,9.90000,197000
03/03/2009,0000,9.90000,10.30000,9.90000,10.05000,233000
03/04/2009,0000,10.20000,10.65000,10.20000,10.50000,397000
03/05/2009,0000,10.85000,11.20000,10.65000,10.90000,879000
03/06/2009,0000,10.90000,11.55000,10.70000,11.20000,742000
03/09/2009,0000,11.60000,11.80000,11.30000,11.70000,547000
03/10/2009,0000,11.85000,12.40000,11.85000,12.00000,650000
03/11/2009,0000,12.70000,12.70000,12.05000,12.05000,431000
03/12/2009,0000,12.20000,12.30000,12.00000,12.10000,218000
03/13/2009,0000,12.10000,12.35000,12.10000,12.20000,276000
03/16/2009,0000,12.30000,13.00000,12.00000,12.60000,540000
03/17/2009,0000,12.70000,12.85000,12.30000,12.85000,230000
03/18/2009,0000,13.10000,13.30000,12.70000,13.05000,379000
03/19/2009,0000,13.50000,13.60000,13.15000,13.20000,436000
03/20/2009,0000,13.30000,13.30000,12.60000,12.70000,231000
03/23/2009,0000,12.70000,13.00000,12.70000,12.80000,108000
03/24/2009,0000,13.10000,13.10000,12.75000,12.75000,173000
03/25/2009,0000,12.60000,13.20000,12.60000,13.20000,165000
03/26/2009,0000,13.50000,13.50000,12.90000,12.95000,193000
03/27/2009,0000,13.00000,13.30000,12.60000,12.60000,136000
03/30/2009,0000,12.75000,12.90000,12.60000,12.60000,119000
03/31/2009,0000,12.70000,13.35000,12.70000,13.10000,270000
04/01/2009,0000,13.70000,13.70000,13.30000,13.45000,218000
04/02/2009,0000,13.60000,13.60000,13.20000,13.60000,192000
04/03/2009,0000,13.95000,14.55000,13.70000,14.55000,731000
04/06/2009,0000,15.30000,15.30000,14.80000,14.90000,485000
04/07/2009,0000,14.60000,15.05000,14.50000,14.90000,160000
04/08/2009,0000,14.75000,15.20000,14.50000,14.80000,406000
04/09/2009,0000,15.00000,15.45000,15.00000,15.20000,283000
04/10/2009,0000,15.90000,15.95000,15.50000,15.60000,445000
04/13/2009,0000,15.90000,16.65000,15.60000,16.50000,773000
04/14/2009,0000,16.50000,16.50000,15.70000,15.90000,442000
04/15/2009,0000,15.80000,15.80000,15.10000,15.30000,407000
04/16/2009,0000,15.50000,15.75000,15.30000,15.55000,314000
04/17/2009,0000,16.60000,16.60000,16.30000,16.60000,1941000
04/20/2009,0000,17.75000,17.75000,16.70000,17.75000,1667000
04/21/2009,0000,18.00000,18.90000,17.60000,17.75000,2393000
04/22/2009,0000,17.85000,18.10000,17.35000,17.65000,772000
04/23/2009,0000,17.55000,18.00000,17.35000,17.45000,829000
04/24/2009,0000,17.80000,17.80000,17.15000,17.15000,399000
04/27/2009,0000,17.30000,17.45000,16.05000,16.30000,509000
04/28/2009,0000,16.45000,16.50000,15.75000,15.80000,359000
04/29/2009,0000,15.80000,16.20000,15.60000,15.70000,284000
04/30/2009,0000,16.60000,16.75000,16.30000,16.35000,696000
05/04/2009,0000,17.10000,17.45000,16.70000,17.45000,683000
05/05/2009,0000,17.45000,17.70000,17.00000,17.50000,594000
05/06/2009,0000,17.45000,18.70000,17.45000,18.70000,1286000
05/07/2009,0000,19.00000,19.70000,18.30000,19.70000,1672000
05/08/2009,0000,19.00000,20.30000,19.00000,20.00000,1345000
05/11/2009,0000,19.95000,21.00000,19.60000,20.35000,1033000
05/12/2009,0000,20.75000,21.20000,19.70000,21.20000,1673000
05/13/2009,0000,21.45000,21.90000,20.60000,20.70000,1621000
05/14/2009,0000,19.50000,20.70000,19.30000,20.05000,1919000
05/15/2009,0000,20.05000,20.30000,19.75000,19.80000,916000
05/18/2009,0000,20.50000,20.50000,19.80000,19.80000,403000
05/19/2009,0000,20.50000,20.50000,19.80000,19.85000,580000
05/20/2009,0000,20.55000,20.80000,20.20000,20.75000,821000
05/21/2009,0000,21.00000,21.70000,20.90000,21.45000,696000
05/22/2009,0000,20.60000,21.45000,20.60000,21.45000,392000
05/25/2009,0000,21.50000,22.10000,20.80000,21.80000,768000
05/26/2009,0000,21.65000,21.95000,21.15000,21.60000,409000
05/27/2009,0000,21.85000,22.30000,21.80000,22.05000,461000
06/01/2009,0000,22.00000,22.00000,21.35000,21.90000,206000
06/02/2009,0000,21.70000,21.90000,21.30000,21.30000,194000
06/03/2009,0000,21.30000,21.30000,20.00000,21.15000,464000
06/04/2009,0000,21.00000,21.00000,20.00000,20.50000,424000
06/05/2009,0000,20.50000,20.50000,19.70000,20.10000,379000
06/08/2009,0000,20.25000,20.25000,19.50000,19.70000,168000
06/09/2009,0000,19.50000,19.70000,18.35000,18.90000,182000
06/10/2009,0000,18.90000,18.95000,18.15000,18.60000,193000
06/11/2009,0000,18.20000,18.90000,18.20000,18.65000,75000
06/12/2009,0000,18.70000,18.90000,18.35000,18.70000,112000
06/15/2009,0000,18.70000,18.70000,17.65000,18.00000,79000
06/16/2009,0000,18.00000,18.60000,18.00000,18.20000,216000
06/17/2009,0000,18.20000,18.40000,17.85000,18.00000,197000
06/18/2009,0000,18.05000,18.05000,17.40000,17.60000,101000
06/19/2009,0000,17.50000,17.90000,17.50000,17.75000,111000
06/22/2009,0000,17.95000,18.25000,17.85000,18.20000,84000
06/23/2009,0000,18.00000,19.35000,17.90000,19.00000,301000
06/24/2009,0000,19.20000,19.25000,18.85000,19.20000,161000
06/25/2009,0000,19.70000,19.80000,19.35000,19.70000,209000
06/26/2009,0000,19.90000,20.50000,19.80000,20.05000,345000
06/29/2009,0000,20.05000,20.25000,19.60000,20.00000,85000
06/30/2009,0000,19.95000,20.40000,19.50000,19.90000,149000
07/01/2009,0000,19.90000,20.00000,19.55000,19.90000,115000
07/02/2009,0000,19.90000,20.35000,19.90000,20.10000,70000
07/03/2009,0000,20.10000,20.50000,19.60000,20.15000,197000
07/06/2009,0000,20.45000,21.00000,20.40000,21.00000,345000
07/07/2009,0000,20.30000,20.95000,19.55000,20.50000,281000
07/08/2009,0000,20.00000,20.45000,19.90000,20.20000,68000
07/09/2009,0000,20.20000,21.00000,20.20000,20.70000,256000
07/10/2009,0000,21.40000,21.40000,20.05000,20.20000,176000
07/13/2009,0000,20.65000,20.75000,19.00000,19.90000,217000
07/14/2009,0000,19.80000,20.10000,19.30000,20.10000,143000
07/15/2009,0000,20.70000,21.50000,20.70000,21.50000,1278000
07/16/2009,0000,22.30000,22.50000,21.50000,21.50000,1254000
07/17/2009,0000,22.20000,22.20000,21.50000,21.90000,456000
07/20/2009,0000,22.00000,22.10000,21.55000,21.75000,373000
07/21/2009,0000,21.75000,22.00000,21.60000,21.80000,304000
07/22/2009,0000,21.95000,22.00000,21.55000,21.70000,202000
07/23/2009,0000,21.70000,21.85000,21.20000,21.30000,185000
07/24/2009,0000,21.60000,21.75000,20.90000,20.90000,239000
07/27/2009,0000,21.05000,21.55000,21.05000,21.55000,145000
07/28/2009,0000,21.50000,21.80000,21.30000,21.60000,179000
07/29/2009,0000,21.70000,21.80000,21.05000,21.05000,174000
07/30/2009,0000,21.45000,21.45000,20.60000,21.15000,145000
07/31/2009,0000,21.25000,21.65000,20.85000,21.40000,170000
08/03/2009,0000,21.50000,21.50000,21.00000,21.30000,175000
08/04/2009,0000,21.90000,21.90000,21.00000,21.30000,238000
08/05/2009,0000,21.30000,21.30000,19.85000,20.40000,189000
08/06/2009,0000,20.40000,20.60000,19.70000,20.30000,58000
08/10/2009,0000,20.30000,20.65000,20.20000,20.60000,72000
08/11/2009,0000,20.65000,20.70000,20.00000,20.60000,69000
08/12/2009,0000,20.60000,20.65000,20.30000,20.65000,60000
08/13/2009,0000,20.70000,21.30000,20.65000,21.20000,348000
08/14/2009,0000,21.25000,21.60000,21.25000,21.30000,187000
08/17/2009,0000,21.50000,22.50000,21.50000,21.70000,490000
08/18/2009,0000,21.70000,21.80000,21.05000,21.35000,222000
08/19/2009,0000,21.35000,21.45000,21.10000,21.25000,85000
08/20/2009,0000,21.25000,21.25000,20.60000,21.10000,155000
08/21/2009,0000,21.20000,21.20000,20.25000,20.65000,174000
08/24/2009,0000,20.70000,21.15000,20.70000,21.05000,172000
08/25/2009,0000,20.90000,21.10000,20.80000,21.00000,51000
08/26/2009,0000,20.80000,21.15000,20.80000,20.85000,173000
08/27/2009,0000,20.50000,21.10000,20.50000,20.90000,25000
08/28/2009,0000,20.80000,21.20000,20.80000,20.85000,65000
08/31/2009,0000,21.00000,21.90000,20.80000,21.60000,266000
09/01/2009,0000,21.60000,21.90000,21.40000,21.80000,176000
09/02/2009,0000,21.80000,21.95000,21.45000,21.90000,208000
09/03/2009,0000,21.00000,22.30000,21.00000,22.25000,389000
09/04/2009,0000,22.50000,23.00000,22.25000,22.60000,317000
09/07/2009,0000,22.95000,23.00000,22.20000,22.80000,233000
09/08/2009,0000,23.50000,23.50000,22.50000,22.90000,151000
09/09/2009,0000,23.25000,23.25000,22.60000,22.90000,110000
09/10/2009,0000,23.00000,23.50000,22.80000,23.10000,447000
09/11/2009,0000,23.10000,23.45000,22.70000,23.40000,273000
09/14/2009,0000,23.30000,23.40000,22.90000,23.30000,122000
09/15/2009,0000,23.50000,23.95000,23.50000,23.60000,229000
09/16/2009,0000,23.70000,23.75000,23.30000,23.60000,119000
09/17/2009,0000,23.60000,23.70000,23.35000,23.55000,112000
09/18/2009,0000,23.55000,23.75000,23.25000,23.75000,143000
09/21/2009,0000,24.00000,24.00000,23.70000,23.80000,61000
09/22/2009,0000,24.00000,24.10000,23.40000,23.80000,84000
09/23/2009,0000,23.80000,24.00000,23.25000,23.25000,142000
09/24/2009,0000,22.60000,23.75000,22.60000,23.75000,86000
09/25/2009,0000,23.40000,23.90000,23.40000,23.75000,92000
09/28/2009,0000,23.75000,24.00000,23.65000,23.70000,150000
09/29/2009,0000,25.25000,25.35000,25.25000,25.35000,330000
09/30/2009,0000,26.60000,27.10000,26.00000,27.10000,867000
10/01/2009,0000,27.80000,28.90000,27.20000,27.85000,1514000
10/02/2009,0000,27.30000,27.95000,27.00000,27.70000,460000
10/05/2009,0000,28.00000,29.50000,27.70000,29.40000,832000
10/06/2009,0000,29.80000,30.80000,29.00000,29.00000,1120000
10/07/2009,0000,29.30000,29.55000,28.50000,29.00000,617000
10/08/2009,0000,28.90000,28.90000,28.25000,28.70000,313000
10/09/2009,0000,29.00000,29.50000,27.70000,27.70000,569000
10/12/2009,0000,28.00000,29.55000,28.00000,29.20000,692000
10/13/2009,0000,29.20000,29.20000,28.45000,29.20000,347000
10/14/2009,0000,31.20000,31.20000,31.20000,31.20000,1614000
10/15/2009,0000,33.20000,33.20000,32.00000,32.75000,2025000
10/16/2009,0000,32.75000,32.80000,31.75000,32.25000,911000
10/19/2009,0000,32.20000,34.50000,32.20000,34.50000,1687000
10/20/2009,0000,34.50000,35.50000,33.60000,34.00000,1254000
10/21/2009,0000,34.00000,34.35000,33.60000,33.90000,649000
10/22/2009,0000,33.70000,33.90000,32.10000,32.50000,1205000
10/23/2009,0000,33.50000,33.50000,32.50000,33.30000,569000
10/26/2009,0000,33.30000,33.30000,32.25000,32.30000,276000
10/27/2009,0000,31.80000,31.90000,31.20000,31.75000,304000
10/28/2009,0000,31.75000,31.95000,30.00000,30.10000,596000
10/29/2009,0000,29.40000,29.80000,28.30000,28.85000,390000
10/30/2009,0000,29.50000,30.00000,29.40000,30.00000,275000
11/02/2009,0000,28.05000,29.40000,28.05000,29.30000,155000
11/03/2009,0000,29.50000,31.35000,29.50000,31.00000,756000
11/04/2009,0000,31.00000,33.15000,31.00000,33.00000,1256000
11/05/2009,0000,34.30000,34.30000,32.50000,32.70000,1130000
11/06/2009,0000,33.25000,33.50000,32.70000,32.70000,431000
11/09/2009,0000,33.45000,33.50000,33.00000,33.30000,541000
11/10/2009,0000,35.00000,35.60000,34.35000,35.60000,2099000
11/11/2009,0000,35.60000,38.05000,35.60000,38.05000,3555000
11/12/2009,0000,39.45000,40.70000,38.60000,40.40000,3973000
11/13/2009,0000,40.20000,43.20000,39.70000,43.00000,3069000
11/16/2009,0000,43.00000,46.00000,43.00000,46.00000,1736000
11/17/2009,0000,48.90000,49.20000,47.30000,49.20000,2321000
11/18/2009,0000,49.60000,51.00000,46.30000,46.95000,3217000
11/19/2009,0000,46.10000,47.00000,44.65000,44.80000,2385000
11/20/2009,0000,45.00000,46.80000,45.00000,45.60000,2376000
11/23/2009,0000,46.10000,46.75000,45.10000,45.65000,1183000
11/24/2009,0000,45.70000,46.70000,44.30000,44.60000,1081000
11/25/2009,0000,47.00000,47.70000,46.10000,47.70000,1318000
11/26/2009,0000,49.90000,51.00000,47.80000,48.15000,5172000
11/27/2009,0000,45.00000,48.00000,45.00000,47.20000,1537000
11/30/2009,0000,47.50000,48.40000,47.20000,47.60000,1109000
12/01/2009,0000,47.70000,48.05000,47.10000,47.30000,581000
12/02/2009,0000,47.00000,47.90000,45.00000,46.80000,1729000
12/03/2009,0000,46.80000,46.80000,44.60000,46.00000,1027000
12/04/2009,0000,45.10000,46.30000,45.00000,45.85000,952000
12/07/2009,0000,44.60000,46.50000,44.60000,46.50000,895000
12/08/2009,0000,45.50000,48.90000,45.50000,48.50000,1840000
12/09/2009,0000,48.50000,49.80000,47.55000,48.50000,1982000
12/11/2009,0000,50.00000,51.50000,48.70000,49.60000,1496000
12/14/2009,0000,49.40000,49.80000,47.00000,49.05000,954000
12/15/2009,0000,47.60000,49.80000,47.60000,49.00000,469000
12/16/2009,0000,49.00000,49.00000,48.00000,48.05000,337000
12/17/2009,0000,49.55000,49.70000,47.60000,47.70000,855000
12/18/2009,0000,47.20000,47.70000,46.65000,47.70000,343000
12/21/2009,0000,47.60000,48.50000,47.00000,47.10000,305000
12/22/2009,0000,47.10000,47.40000,46.20000,46.90000,396000
12/23/2009,0000,46.90000,46.90000,46.00000,46.40000,336000
12/25/2009,0000,48.00000,48.00000,46.50000,47.40000,376000
12/28/2009,0000,47.40000,48.35000,47.40000,47.95000,380000
12/29/2009,0000,48.20000,48.20000,47.40000,47.95000,447199
