DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.80000,29.10000,28.75000,28.90000,364000
04/03/2007,0000,29.15000,29.25000,29.00000,29.20000,320000
04/04/2007,0000,29.20000,29.40000,29.00000,29.00000,463000
04/09/2007,0000,29.00000,29.30000,28.85000,29.30000,490000
04/10/2007,0000,29.30000,29.40000,29.10000,29.10000,268000
04/11/2007,0000,29.15000,29.20000,29.05000,29.15000,221000
04/12/2007,0000,29.15000,29.15000,28.95000,29.00000,340000
04/13/2007,0000,29.00000,29.45000,28.95000,29.40000,892000
04/16/2007,0000,29.50000,30.35000,29.50000,30.20000,1598000
04/17/2007,0000,30.40000,30.40000,29.60000,29.70000,816000
04/18/2007,0000,29.80000,30.00000,29.65000,29.90000,426000
04/19/2007,0000,29.90000,29.95000,29.25000,29.50000,558000
04/20/2007,0000,29.50000,29.80000,29.50000,29.75000,395000
04/23/2007,0000,29.85000,31.30000,29.85000,30.70000,2636000
04/24/2007,0000,31.00000,31.10000,30.50000,30.80000,1670000
04/25/2007,0000,30.80000,30.80000,30.20000,30.40000,827000
04/26/2007,0000,30.50000,30.65000,30.30000,30.55000,469000
04/27/2007,0000,30.45000,30.50000,29.80000,29.85000,949000
04/30/2007,0000,29.85000,29.85000,29.20000,29.35000,742000
05/02/2007,0000,29.50000,29.80000,29.35000,29.35000,520000
05/03/2007,0000,29.50000,29.70000,29.35000,29.40000,555000
05/04/2007,0000,29.40000,29.90000,29.40000,29.65000,349000
05/07/2007,0000,29.80000,30.00000,29.70000,30.00000,418000
05/08/2007,0000,30.00000,30.20000,29.75000,30.05000,274000
05/09/2007,0000,30.10000,30.35000,30.00000,30.10000,317000
05/10/2007,0000,30.10000,30.80000,30.00000,30.60000,1293000
05/11/2007,0000,30.60000,30.80000,30.20000,30.60000,991000
05/14/2007,0000,31.00000,32.70000,30.70000,32.70000,5149000
05/15/2007,0000,32.70000,33.00000,31.50000,31.80000,3331000
05/16/2007,0000,31.85000,31.85000,31.00000,31.45000,1609000
05/17/2007,0000,31.60000,32.10000,31.40000,31.50000,1648000
05/18/2007,0000,31.90000,31.95000,31.00000,31.05000,1145000
05/21/2007,0000,31.50000,31.50000,31.05000,31.15000,740000
05/22/2007,0000,31.15000,31.60000,31.15000,31.25000,683000
05/23/2007,0000,31.95000,33.40000,31.95000,32.50000,7046000
05/24/2007,0000,32.30000,32.60000,32.00000,32.30000,1265000
05/25/2007,0000,32.00000,32.30000,31.70000,31.75000,1180000
05/28/2007,0000,32.00000,32.05000,31.75000,31.80000,442000
05/29/2007,0000,32.00000,32.25000,31.60000,31.70000,903000
05/30/2007,0000,31.60000,31.75000,31.30000,31.35000,759000
05/31/2007,0000,31.70000,31.80000,31.35000,31.75000,976000
06/01/2007,0000,31.75000,31.85000,31.50000,31.70000,590000
06/04/2007,0000,31.95000,31.95000,31.60000,31.70000,618000
06/05/2007,0000,31.80000,32.45000,31.80000,32.00000,715000
06/06/2007,0000,32.40000,32.40000,31.85000,31.95000,529000
06/07/2007,0000,32.60000,33.50000,32.50000,32.60000,2662000
06/08/2007,0000,34.00000,34.60000,33.55000,33.80000,6985000
06/11/2007,0000,33.70000,33.70000,33.00000,33.10000,1962000
06/12/2007,0000,33.10000,33.40000,32.80000,32.80000,1257000
06/13/2007,0000,32.80000,33.00000,32.60000,32.60000,1197000
06/14/2007,0000,33.00000,33.00000,32.50000,32.60000,795000
06/15/2007,0000,32.90000,34.00000,32.80000,33.30000,2165000
06/20/2007,0000,33.60000,33.60000,33.25000,33.35000,1287000
06/21/2007,0000,33.50000,33.90000,33.35000,33.60000,1125000
06/22/2007,0000,33.80000,34.50000,33.60000,34.30000,2159000
06/25/2007,0000,34.75000,35.65000,34.75000,35.10000,2568000
06/26/2007,0000,35.50000,35.80000,34.60000,35.10000,2811000
06/27/2007,0000,34.70000,36.00000,34.70000,36.00000,2568000
06/28/2007,0000,36.20000,38.40000,35.60000,38.10000,4205000
06/29/2007,0000,38.50000,39.90000,36.50000,37.00000,5872000
07/02/2007,0000,37.80000,38.50000,36.40000,38.50000,3485000
07/03/2007,0000,37.00000,38.40000,36.65000,37.10000,4833000
07/04/2007,0000,37.30000,38.05000,36.60000,36.60000,3042000
07/05/2007,0000,36.60000,37.40000,36.50000,36.75000,2134000
07/06/2007,0000,37.00000,37.05000,35.80000,36.00000,2466000
07/09/2007,0000,36.00000,36.10000,34.85000,35.20000,2690000
07/10/2007,0000,35.20000,36.00000,35.10000,35.40000,3993000
07/11/2007,0000,35.40000,37.20000,35.30000,36.05000,8462000
07/12/2007,0000,37.00000,38.55000,37.00000,38.55000,6185000
07/13/2007,0000,41.20000,41.20000,39.80000,41.20000,12864000
07/16/2007,0000,41.80000,44.00000,39.80000,40.00000,12196000
07/17/2007,0000,40.00000,42.80000,40.00000,42.80000,9508000
07/18/2007,0000,44.00000,45.75000,43.80000,45.75000,14527000
07/19/2007,0000,46.70000,47.50000,42.60000,42.70000,12506000
07/20/2007,0000,42.80000,43.80000,40.50000,41.90000,6900000
07/23/2007,0000,42.10000,44.60000,42.00000,43.35000,6975000
07/24/2007,0000,45.00000,46.35000,44.10000,46.35000,10316000
07/25/2007,0000,46.90000,49.55000,46.70000,49.55000,10959000
07/26/2007,0000,51.00000,52.50000,46.10000,46.10000,15489000
07/27/2007,0000,42.90000,47.00000,42.90000,44.00000,8025000
07/30/2007,0000,44.10000,45.70000,42.10000,43.30000,5271000
07/31/2007,0000,44.50000,46.00000,43.95000,45.30000,5140000
08/01/2007,0000,44.50000,45.65000,42.15000,42.55000,5269000
08/02/2007,0000,43.50000,44.10000,39.60000,40.50000,5566000
08/03/2007,0000,41.00000,42.00000,40.00000,40.50000,3061000
08/06/2007,0000,37.85000,39.50000,37.80000,37.80000,3271000
08/07/2007,0000,38.80000,39.00000,37.50000,37.55000,2522000
08/08/2007,0000,38.20000,40.15000,37.85000,40.15000,3629000
08/09/2007,0000,41.00000,42.00000,40.15000,40.80000,5857000
08/10/2007,0000,38.20000,40.00000,38.05000,39.20000,3017000
08/13/2007,0000,39.50000,40.20000,38.10000,38.15000,1917000
08/14/2007,0000,38.25000,40.20000,38.20000,38.90000,2434000
08/15/2007,0000,39.00000,39.35000,37.00000,37.20000,1790000
08/16/2007,0000,36.30000,36.95000,34.60000,34.60000,2781000
08/17/2007,0000,34.60000,36.50000,32.95000,34.30000,2599000
08/20/2007,0000,36.60000,36.60000,35.55000,36.60000,1908000
08/21/2007,0000,36.60000,36.60000,34.45000,34.50000,1740000
08/22/2007,0000,34.50000,34.95000,33.10000,34.05000,1751000
08/23/2007,0000,35.00000,35.45000,34.60000,35.40000,1446000
08/24/2007,0000,35.00000,36.60000,34.60000,35.80000,1938000
08/27/2007,0000,36.85000,36.85000,35.40000,35.60000,1211000
08/28/2007,0000,35.60000,36.00000,35.00000,35.15000,588000
08/29/2007,0000,33.50000,34.50000,33.50000,34.50000,900000
08/30/2007,0000,34.90000,36.00000,34.90000,35.30000,1113000
08/31/2007,0000,35.50000,35.65000,35.05000,35.50000,1017000
09/03/2007,0000,35.80000,36.20000,35.70000,36.20000,1150000
09/04/2007,0000,36.30000,36.40000,35.30000,35.60000,764000
09/05/2007,0000,35.80000,38.05000,35.60000,38.05000,4651000
09/06/2007,0000,37.95000,38.70000,37.55000,38.70000,4537000
09/07/2007,0000,38.65000,40.45000,38.60000,39.30000,3378000
09/10/2007,0000,37.05000,40.00000,37.05000,39.30000,2667000
09/11/2007,0000,39.30000,40.40000,39.30000,39.35000,2042000
09/12/2007,0000,39.85000,39.90000,38.50000,38.70000,1388000
09/13/2007,0000,39.30000,41.00000,38.70000,38.70000,3523000
09/14/2007,0000,39.30000,40.40000,38.70000,39.50000,1793000
09/17/2007,0000,39.60000,41.20000,39.60000,40.20000,3035000
09/19/2007,0000,41.00000,41.00000,38.70000,39.50000,1465000
09/20/2007,0000,40.45000,40.80000,39.10000,39.50000,1692000
09/21/2007,0000,39.50000,40.05000,39.30000,39.60000,976000
09/26/2007,0000,40.00000,40.60000,39.70000,39.80000,1469000
09/27/2007,0000,40.20000,40.35000,39.50000,40.00000,1322000
09/28/2007,0000,40.00000,41.20000,40.00000,41.00000,2139000
10/01/2007,0000,40.80000,41.20000,40.10000,40.20000,1289000
10/02/2007,0000,41.00000,41.00000,39.80000,39.90000,1183000
10/03/2007,0000,40.00000,40.90000,39.80000,39.90000,1193000
10/04/2007,0000,40.40000,40.40000,39.80000,39.90000,978000
10/05/2007,0000,40.00000,40.40000,39.15000,40.40000,1392000
10/08/2007,0000,40.40000,40.50000,39.55000,39.55000,775000
10/09/2007,0000,39.55000,40.50000,39.20000,39.30000,871000
10/11/2007,0000,39.90000,39.90000,38.60000,38.60000,723000
10/12/2007,0000,38.60000,39.10000,37.85000,38.80000,1191000
10/15/2007,0000,38.70000,38.80000,37.80000,37.80000,719000
10/16/2007,0000,37.70000,37.70000,37.10000,37.15000,730000
10/17/2007,0000,37.05000,38.20000,37.05000,38.00000,842000
10/18/2007,0000,38.00000,38.00000,37.50000,37.50000,746000
10/19/2007,0000,37.50000,37.90000,37.30000,37.30000,480000
10/22/2007,0000,36.00000,36.50000,35.90000,36.10000,1335000
10/23/2007,0000,36.00000,36.50000,36.00000,36.10000,632000
10/24/2007,0000,36.40000,36.60000,36.10000,36.15000,478000
10/25/2007,0000,36.10000,36.95000,36.10000,36.55000,597000
10/26/2007,0000,36.75000,36.90000,36.35000,36.55000,401000
10/29/2007,0000,36.70000,37.20000,36.65000,36.90000,762000
10/30/2007,0000,37.20000,39.30000,37.00000,39.30000,1594000
10/31/2007,0000,39.00000,40.50000,38.10000,40.10000,2715000
11/01/2007,0000,40.30000,40.45000,38.35000,38.50000,1235000
11/02/2007,0000,38.00000,40.00000,37.50000,38.20000,952000
11/05/2007,0000,38.20000,38.60000,37.10000,37.75000,709000
11/06/2007,0000,37.50000,37.80000,37.30000,37.50000,384000
11/07/2007,0000,37.60000,38.05000,37.20000,37.30000,512000
11/08/2007,0000,36.70000,36.75000,35.00000,35.15000,1295000
11/09/2007,0000,35.50000,35.75000,34.50000,35.05000,941000
11/12/2007,0000,34.10000,34.70000,32.90000,33.40000,784000
11/13/2007,0000,33.50000,34.50000,33.35000,34.10000,597000
11/14/2007,0000,35.00000,36.35000,34.60000,36.00000,774000
11/15/2007,0000,36.70000,36.70000,35.20000,35.20000,515000
11/16/2007,0000,34.80000,35.50000,34.40000,35.45000,471000
11/19/2007,0000,36.00000,37.40000,35.60000,35.60000,1266000
11/20/2007,0000,35.00000,35.90000,34.65000,35.90000,619000
11/21/2007,0000,36.00000,36.00000,35.00000,35.00000,342000
11/22/2007,0000,35.00000,35.15000,34.60000,34.80000,278000
11/23/2007,0000,35.30000,35.40000,33.70000,33.95000,474000
11/26/2007,0000,34.50000,35.00000,34.05000,34.30000,273000
11/27/2007,0000,34.00000,34.00000,32.90000,33.40000,904000
11/28/2007,0000,33.85000,33.85000,32.70000,32.90000,587000
11/29/2007,0000,33.00000,34.70000,33.00000,33.80000,1046000
11/30/2007,0000,33.95000,34.30000,33.50000,34.30000,535000
12/03/2007,0000,34.20000,35.10000,34.05000,34.20000,555000
12/04/2007,0000,34.20000,34.50000,33.90000,34.00000,285000
12/05/2007,0000,34.00000,34.25000,33.75000,33.85000,341000
12/06/2007,0000,34.20000,34.70000,33.95000,33.95000,474000
12/07/2007,0000,34.50000,34.70000,34.05000,34.30000,383000
12/10/2007,0000,34.20000,34.80000,34.20000,34.30000,300000
12/11/2007,0000,34.60000,34.60000,33.80000,33.80000,345000
12/12/2007,0000,33.80000,33.80000,33.30000,33.35000,295000
12/13/2007,0000,33.70000,33.80000,33.05000,33.05000,437000
12/14/2007,0000,33.05000,33.30000,30.75000,32.00000,864000
12/17/2007,0000,31.00000,31.90000,30.10000,30.15000,933000
12/18/2007,0000,29.50000,31.00000,29.05000,30.20000,1112000
12/19/2007,0000,30.50000,31.00000,30.50000,30.85000,461000
12/20/2007,0000,30.90000,31.00000,30.20000,30.20000,275000
12/21/2007,0000,30.20000,30.60000,30.00000,30.20000,324000
12/24/2007,0000,30.90000,31.00000,30.30000,30.90000,270000
12/25/2007,0000,30.75000,31.00000,30.60000,30.75000,154000
12/26/2007,0000,30.75000,30.80000,30.40000,30.70000,219000
12/27/2007,0000,30.80000,31.30000,30.80000,31.00000,276000
12/28/2007,0000,30.90000,31.80000,30.80000,31.60000,333000
12/31/2007,0000,31.60000,32.20000,31.30000,32.00000,266000
01/02/2008,0000,31.70000,33.00000,31.50000,32.15000,709000
01/03/2008,0000,31.50000,31.90000,31.30000,31.50000,378000
01/04/2008,0000,31.40000,32.00000,31.20000,31.90000,438000
01/07/2008,0000,31.50000,31.80000,31.20000,31.30000,725000
01/08/2008,0000,31.30000,31.70000,31.30000,31.50000,690000
01/09/2008,0000,31.05000,31.60000,31.05000,31.50000,384000
01/10/2008,0000,31.90000,32.80000,31.70000,32.05000,982000
01/11/2008,0000,32.20000,32.60000,31.70000,32.50000,1023000
01/14/2008,0000,32.75000,33.30000,32.30000,33.00000,1302000
01/15/2008,0000,33.25000,34.00000,32.80000,33.65000,1308000
01/16/2008,0000,33.65000,33.95000,33.00000,33.60000,855000
01/17/2008,0000,33.70000,34.25000,33.10000,33.60000,462000
01/18/2008,0000,33.30000,33.55000,32.55000,33.10000,284000
01/21/2008,0000,33.10000,33.20000,32.60000,32.75000,218000
01/22/2008,0000,30.50000,31.55000,30.50000,30.50000,1117000
01/23/2008,0000,30.80000,31.20000,30.10000,30.25000,609000
01/24/2008,0000,31.20000,31.20000,30.15000,30.65000,478000
01/25/2008,0000,30.65000,31.50000,30.65000,31.40000,331000
01/28/2008,0000,31.40000,31.45000,30.85000,31.00000,203000
01/29/2008,0000,31.00000,32.15000,30.80000,31.40000,359000
01/30/2008,0000,31.50000,32.00000,31.45000,31.50000,285000
01/31/2008,0000,31.50000,32.05000,31.40000,31.40000,318000
02/01/2008,0000,31.50000,32.30000,31.50000,32.00000,347000
02/12/2008,0000,32.00000,32.15000,31.40000,31.90000,145000
02/13/2008,0000,32.00000,33.20000,31.60000,32.30000,414000
02/14/2008,0000,33.00000,33.80000,32.90000,33.00000,589000
02/15/2008,0000,33.00000,33.65000,32.60000,32.80000,405000
02/18/2008,0000,33.50000,35.05000,33.25000,35.05000,1093000
02/19/2008,0000,35.50000,37.00000,35.10000,35.20000,2138000
02/20/2008,0000,34.70000,35.00000,33.80000,33.80000,711000
02/21/2008,0000,34.00000,35.40000,34.00000,34.25000,590000
02/22/2008,0000,34.20000,34.95000,33.90000,34.55000,600000
02/25/2008,0000,35.50000,35.50000,34.55000,34.60000,597000
02/26/2008,0000,35.25000,35.35000,34.00000,34.00000,568000
02/27/2008,0000,34.50000,35.20000,34.35000,34.60000,399000
02/29/2008,0000,34.40000,34.80000,34.20000,34.80000,520000
03/03/2008,0000,34.40000,34.95000,34.10000,34.95000,463000
03/04/2008,0000,35.00000,35.35000,34.90000,34.95000,1126000
03/05/2008,0000,35.00000,35.10000,34.40000,34.60000,680000
03/06/2008,0000,34.50000,35.35000,34.50000,34.95000,853000
03/07/2008,0000,34.80000,34.80000,34.15000,34.45000,483000
03/10/2008,0000,34.80000,35.05000,34.45000,34.85000,1103000
03/11/2008,0000,34.55000,35.05000,34.55000,34.95000,553000
03/12/2008,0000,35.00000,35.40000,34.55000,34.85000,669000
03/13/2008,0000,34.90000,36.20000,34.50000,35.60000,3668000
03/14/2008,0000,35.90000,36.30000,35.00000,35.00000,1546000
03/17/2008,0000,34.60000,35.30000,33.80000,35.25000,1331000
03/18/2008,0000,35.30000,35.30000,34.30000,34.60000,287000
03/19/2008,0000,34.80000,35.10000,34.30000,34.30000,615000
03/20/2008,0000,34.45000,35.00000,34.10000,34.60000,518000
03/21/2008,0000,34.80000,34.90000,34.45000,34.60000,830000
03/24/2008,0000,35.80000,36.00000,34.80000,35.75000,1366000
03/25/2008,0000,35.80000,36.15000,35.25000,35.70000,1188000
03/26/2008,0000,35.80000,36.50000,35.55000,36.05000,920000
03/27/2008,0000,36.05000,36.75000,36.05000,36.30000,1301000
03/28/2008,0000,36.60000,37.30000,35.70000,37.00000,1639000
03/31/2008,0000,37.00000,37.20000,36.50000,36.60000,555000
04/01/2008,0000,36.70000,36.90000,36.00000,36.00000,545000
04/02/2008,0000,36.40000,36.50000,36.05000,36.05000,339000
04/03/2008,0000,36.10000,36.40000,35.40000,35.55000,475000
04/07/2008,0000,35.55000,37.35000,35.55000,36.75000,968000
04/08/2008,0000,36.75000,36.80000,36.05000,36.05000,361000
04/09/2008,0000,36.05000,36.60000,36.00000,36.15000,504000
04/10/2008,0000,36.00000,36.80000,36.00000,36.50000,592000
04/11/2008,0000,36.60000,36.60000,36.05000,36.05000,470000
04/14/2008,0000,36.00000,36.10000,35.55000,35.75000,467000
04/15/2008,0000,36.00000,36.40000,35.95000,36.40000,597000
04/16/2008,0000,37.10000,37.30000,36.50000,37.00000,1633000
04/17/2008,0000,37.45000,37.70000,36.80000,36.80000,998000
04/18/2008,0000,38.00000,39.20000,37.60000,38.75000,3082000
04/21/2008,0000,39.00000,39.25000,37.75000,37.75000,1132000
04/22/2008,0000,37.50000,38.00000,37.50000,37.80000,550000
04/23/2008,0000,37.80000,37.80000,37.20000,37.30000,394000
04/24/2008,0000,37.35000,38.20000,37.35000,37.80000,465000
04/25/2008,0000,38.00000,39.00000,37.80000,37.85000,819000
04/28/2008,0000,37.95000,37.95000,37.00000,37.20000,387000
04/29/2008,0000,37.15000,37.50000,36.85000,36.90000,761000
04/30/2008,0000,37.20000,37.20000,36.75000,36.75000,319000
05/02/2008,0000,37.00000,37.20000,36.20000,36.20000,469000
05/05/2008,0000,36.30000,36.75000,36.20000,36.40000,348000
05/06/2008,0000,36.50000,36.80000,36.20000,36.50000,337000
05/07/2008,0000,36.40000,37.50000,36.30000,37.30000,1045000
05/08/2008,0000,37.30000,38.25000,37.10000,37.30000,1389000
05/09/2008,0000,37.30000,37.55000,36.70000,36.70000,475000
05/12/2008,0000,37.30000,37.30000,36.60000,36.70000,202000
05/13/2008,0000,37.30000,37.90000,37.20000,37.30000,840000
05/14/2008,0000,37.50000,38.45000,37.50000,38.30000,1178000
05/15/2008,0000,38.65000,38.70000,38.00000,38.10000,1045000
05/16/2008,0000,38.50000,38.60000,37.90000,38.10000,609000
05/19/2008,0000,38.35000,38.65000,37.90000,38.40000,979000
05/20/2008,0000,38.65000,38.65000,37.50000,37.70000,953000
05/21/2008,0000,37.60000,37.90000,37.40000,37.55000,419000
05/22/2008,0000,37.30000,37.60000,37.00000,37.60000,454000
05/23/2008,0000,37.80000,37.85000,37.00000,37.00000,376000
05/26/2008,0000,37.00000,37.00000,36.10000,36.10000,595000
05/27/2008,0000,36.10000,36.50000,36.10000,36.15000,229000
05/28/2008,0000,36.20000,36.30000,35.80000,36.00000,412000
05/29/2008,0000,36.10000,36.50000,35.70000,35.70000,264000
05/30/2008,0000,36.00000,36.00000,35.20000,35.40000,435000
06/02/2008,0000,35.70000,36.00000,35.50000,35.70000,172000
06/03/2008,0000,35.95000,36.20000,35.85000,36.00000,195000
06/04/2008,0000,36.30000,36.30000,35.60000,35.65000,169000
06/05/2008,0000,35.60000,35.95000,35.20000,35.90000,278000
06/06/2008,0000,36.00000,36.20000,35.70000,35.80000,232000
06/10/2008,0000,35.45000,36.00000,35.40000,35.40000,229000
06/11/2008,0000,35.50000,35.50000,34.20000,34.60000,341000
06/12/2008,0000,34.00000,34.15000,32.80000,33.10000,1018000
06/13/2008,0000,33.10000,34.10000,33.10000,33.80000,285000
06/16/2008,0000,34.00000,34.10000,33.60000,33.80000,332000
06/17/2008,0000,33.85000,33.85000,33.20000,33.60000,445000
06/18/2008,0000,33.60000,34.20000,33.50000,34.00000,329000
06/19/2008,0000,34.00000,34.00000,33.50000,33.90000,466000
06/20/2008,0000,34.20000,34.20000,33.30000,33.85000,541000
06/23/2008,0000,33.00000,33.50000,33.00000,33.35000,416000
06/24/2008,0000,33.50000,34.00000,33.30000,33.50000,449000
06/25/2008,0000,33.50000,34.10000,33.40000,34.10000,1122000
06/26/2008,0000,31.50000,31.90000,31.20000,31.60000,773000
06/27/2008,0000,31.00000,31.00000,30.20000,30.20000,602000
06/30/2008,0000,29.00000,30.20000,29.00000,29.30000,617000
07/01/2008,0000,29.30000,29.80000,29.20000,29.20000,574000
07/02/2008,0000,29.20000,30.00000,29.20000,29.90000,236000
07/03/2008,0000,29.70000,31.00000,29.20000,30.90000,286000
07/04/2008,0000,30.90000,30.90000,30.00000,30.00000,291000
07/07/2008,0000,30.20000,30.25000,29.60000,30.20000,247000
07/08/2008,0000,30.20000,30.35000,29.50000,29.70000,361000
07/09/2008,0000,30.20000,30.20000,29.70000,29.70000,210000
07/10/2008,0000,29.50000,30.50000,29.50000,30.25000,144000
07/11/2008,0000,30.00000,30.40000,29.80000,30.20000,423000
07/14/2008,0000,29.50000,30.05000,29.50000,29.65000,292000
07/15/2008,0000,29.60000,29.85000,29.00000,29.00000,570000
07/16/2008,0000,29.00000,29.40000,28.50000,28.50000,419000
07/17/2008,0000,29.00000,29.50000,28.80000,28.90000,432000
07/18/2008,0000,29.20000,29.30000,28.30000,28.40000,530000
07/21/2008,0000,28.60000,29.15000,28.60000,29.15000,322000
07/22/2008,0000,29.00000,29.40000,29.00000,29.10000,235000
07/23/2008,0000,29.50000,30.50000,29.50000,30.35000,396000
07/24/2008,0000,30.35000,30.50000,29.95000,30.10000,331000
07/25/2008,0000,29.75000,30.45000,29.75000,30.10000,554000
07/29/2008,0000,29.75000,30.05000,29.55000,29.85000,458000
07/30/2008,0000,30.10000,30.40000,29.90000,29.95000,258000
07/31/2008,0000,30.20000,30.25000,29.25000,29.25000,300000
08/01/2008,0000,29.05000,29.55000,29.00000,29.40000,251000
08/04/2008,0000,29.30000,29.60000,29.20000,29.60000,230000
08/05/2008,0000,29.60000,29.80000,29.20000,29.30000,342000
08/06/2008,0000,29.50000,29.60000,29.25000,29.40000,286000
08/07/2008,0000,29.45000,29.55000,29.25000,29.25000,316000
08/08/2008,0000,29.35000,30.10000,29.35000,29.80000,240000
08/11/2008,0000,30.40000,31.40000,30.05000,30.90000,144000
08/12/2008,0000,30.90000,31.00000,30.35000,30.60000,413000
08/13/2008,0000,30.50000,30.70000,30.20000,30.20000,143000
08/14/2008,0000,30.20000,30.60000,30.05000,30.50000,174000
08/15/2008,0000,31.00000,31.00000,30.05000,30.10000,282000
08/18/2008,0000,30.05000,30.30000,29.50000,29.60000,212000
08/19/2008,0000,29.50000,29.60000,29.10000,29.50000,195000
08/20/2008,0000,29.50000,29.70000,29.10000,29.40000,205000
08/21/2008,0000,29.40000,29.50000,29.20000,29.20000,211000
08/22/2008,0000,29.40000,29.50000,29.00000,29.10000,276000
08/25/2008,0000,29.50000,29.60000,29.20000,29.50000,108000
08/26/2008,0000,29.40000,29.40000,29.20000,29.35000,192000
08/27/2008,0000,29.20000,29.80000,29.20000,29.80000,147000
08/28/2008,0000,29.80000,30.00000,29.75000,29.80000,174000
08/29/2008,0000,29.95000,30.60000,29.95000,30.60000,658000
09/01/2008,0000,30.25000,30.40000,29.50000,29.50000,194000
09/02/2008,0000,29.60000,29.70000,29.20000,29.50000,216000
09/03/2008,0000,29.70000,29.75000,28.80000,29.00000,314000
09/04/2008,0000,29.00000,29.05000,28.20000,28.35000,617000
09/05/2008,0000,28.00000,28.50000,27.65000,27.80000,457000
09/08/2008,0000,28.40000,29.50000,28.30000,29.10000,298000
09/09/2008,0000,29.00000,29.00000,27.85000,28.45000,180000
09/10/2008,0000,28.20000,28.60000,27.85000,28.50000,291000
09/11/2008,0000,28.50000,28.80000,27.85000,27.85000,253000
09/12/2008,0000,27.85000,28.10000,27.50000,27.90000,376000
09/15/2008,0000,27.90000,27.90000,26.50000,26.55000,560000
09/16/2008,0000,25.50000,26.00000,24.70000,25.45000,1477000
09/17/2008,0000,26.00000,26.30000,25.00000,25.10000,626000
09/18/2008,0000,24.50000,25.60000,24.15000,25.10000,729000
09/19/2008,0000,25.50000,26.50000,25.50000,26.50000,478000
09/22/2008,0000,27.00000,27.25000,26.50000,26.75000,393000
09/23/2008,0000,26.40000,27.25000,26.20000,27.05000,292000
09/24/2008,0000,27.00000,27.30000,26.80000,27.05000,204000
09/25/2008,0000,26.85000,27.60000,26.60000,27.05000,239000
09/26/2008,0000,27.20000,27.20000,26.75000,26.75000,209000
09/30/2008,0000,24.90000,26.40000,24.90000,26.10000,295000
10/01/2008,0000,26.70000,26.70000,25.90000,26.25000,283000
10/02/2008,0000,26.25000,26.45000,25.80000,26.35000,184000
10/03/2008,0000,26.10000,26.50000,26.00000,26.50000,130000
10/06/2008,0000,26.10000,26.30000,26.00000,26.00000,160000
10/07/2008,0000,25.55000,26.20000,25.55000,26.05000,173000
10/08/2008,0000,26.00000,26.30000,25.50000,25.60000,271000
10/09/2008,0000,25.10000,25.90000,25.10000,25.40000,298000
10/13/2008,0000,24.90000,25.30000,24.60000,25.00000,635000
10/14/2008,0000,26.00000,26.45000,25.75000,26.35000,317000
10/15/2008,0000,26.00000,26.25000,25.80000,26.05000,228000
10/16/2008,0000,25.15000,25.60000,25.15000,25.20000,366000
10/17/2008,0000,25.20000,25.70000,25.20000,25.60000,222000
10/20/2008,0000,25.60000,26.00000,25.60000,26.00000,338000
10/21/2008,0000,26.30000,27.20000,26.15000,26.70000,531000
10/22/2008,0000,26.50000,27.80000,26.40000,27.00000,463000
10/23/2008,0000,26.20000,26.50000,26.10000,26.10000,411000
10/24/2008,0000,25.70000,26.00000,25.20000,25.20000,697000
10/27/2008,0000,24.55000,25.40000,24.55000,25.00000,451000
10/28/2008,0000,24.60000,26.00000,24.50000,25.90000,758000
10/29/2008,0000,26.90000,26.90000,25.90000,26.00000,674000
10/30/2008,0000,26.00000,26.95000,26.00000,26.95000,469000
10/31/2008,0000,26.90000,26.90000,26.30000,26.50000,476000
11/03/2008,0000,26.50000,26.90000,26.20000,26.75000,340000
11/04/2008,0000,26.75000,27.65000,26.40000,27.65000,633000
11/05/2008,0000,26.50000,27.65000,26.50000,27.30000,664000
11/06/2008,0000,26.00000,26.90000,26.00000,26.40000,378000
11/07/2008,0000,25.55000,28.20000,25.55000,28.20000,1160000
11/10/2008,0000,28.20000,29.10000,27.50000,28.20000,849000
11/11/2008,0000,28.00000,28.00000,26.90000,27.40000,661000
11/12/2008,0000,27.30000,27.50000,26.90000,27.40000,266000
11/13/2008,0000,27.30000,28.30000,27.00000,28.00000,935000
11/14/2008,0000,28.40000,28.60000,27.80000,28.00000,627000
11/17/2008,0000,27.40000,28.10000,27.40000,27.80000,475000
11/18/2008,0000,27.80000,28.50000,27.40000,27.50000,625000
11/19/2008,0000,27.75000,28.50000,27.50000,28.40000,577000
11/20/2008,0000,28.00000,28.60000,27.80000,28.00000,622000
11/21/2008,0000,27.50000,28.20000,27.45000,28.20000,381000
11/24/2008,0000,27.95000,28.10000,27.70000,27.95000,324000
11/25/2008,0000,28.50000,28.60000,28.05000,28.05000,413000
11/26/2008,0000,28.05000,28.40000,28.00000,28.30000,250000
11/27/2008,0000,28.40000,28.80000,28.30000,28.65000,563000
11/28/2008,0000,28.80000,28.90000,28.35000,28.35000,163000
12/01/2008,0000,28.50000,28.65000,28.15000,28.15000,228000
12/02/2008,0000,28.15000,28.15000,27.70000,27.75000,212000
12/03/2008,0000,27.95000,28.10000,27.15000,27.30000,294000
12/04/2008,0000,27.40000,27.70000,27.05000,27.10000,244000
12/05/2008,0000,27.10000,27.45000,27.00000,27.30000,83000
12/08/2008,0000,27.40000,27.90000,27.40000,27.85000,247000
12/09/2008,0000,28.00000,28.10000,27.60000,27.60000,324000
12/10/2008,0000,28.00000,29.00000,28.00000,28.80000,834000
12/11/2008,0000,28.80000,29.20000,28.30000,28.50000,363000
12/12/2008,0000,28.10000,28.50000,27.60000,27.65000,342000
12/15/2008,0000,28.00000,28.20000,27.60000,27.80000,208000
12/16/2008,0000,27.80000,27.90000,27.50000,27.70000,124000
12/17/2008,0000,28.20000,28.35000,27.70000,27.75000,204000
12/18/2008,0000,28.20000,28.50000,27.60000,28.50000,205000
12/19/2008,0000,28.45000,28.90000,28.05000,28.50000,525000
12/22/2008,0000,28.60000,29.00000,28.25000,28.25000,484000
12/23/2008,0000,28.60000,28.60000,27.55000,27.55000,466000
12/24/2008,0000,27.50000,27.80000,27.35000,27.60000,141000
12/25/2008,0000,27.90000,28.20000,27.60000,27.70000,213000
12/26/2008,0000,27.70000,28.15000,27.65000,27.65000,136000
12/29/2008,0000,27.40000,27.80000,27.40000,27.65000,126000
12/30/2008,0000,27.70000,28.05000,27.70000,28.00000,223000
12/31/2008,0000,28.05000,28.70000,28.00000,28.15000,408000
01/05/2009,0000,28.90000,28.90000,28.35000,28.40000,444000
01/06/2009,0000,28.50000,28.65000,28.20000,28.20000,314000
01/07/2009,0000,28.20000,28.60000,28.20000,28.35000,357000
01/08/2009,0000,28.00000,28.30000,27.80000,28.10000,278000
01/09/2009,0000,28.30000,28.30000,27.65000,28.00000,235000
01/12/2009,0000,27.85000,28.15000,27.65000,27.70000,172000
01/13/2009,0000,27.70000,27.90000,27.50000,27.90000,83000
01/14/2009,0000,27.70000,28.00000,27.70000,27.85000,62000
01/15/2009,0000,27.70000,27.70000,27.50000,27.55000,178000
01/16/2009,0000,27.30000,27.75000,27.30000,27.75000,75000
01/19/2009,0000,27.70000,27.70000,27.50000,27.50000,58000
01/20/2009,0000,27.50000,27.70000,27.20000,27.50000,154000
01/21/2009,0000,27.50000,27.90000,27.35000,27.55000,77000
02/02/2009,0000,27.50000,27.95000,27.50000,27.60000,83000
02/03/2009,0000,27.50000,27.90000,27.50000,27.70000,95000
02/04/2009,0000,28.00000,28.00000,27.70000,27.75000,82000
02/05/2009,0000,27.80000,28.00000,27.75000,27.95000,93000
02/06/2009,0000,28.10000,28.10000,27.80000,27.95000,96000
02/09/2009,0000,28.20000,28.20000,27.85000,27.85000,180000
02/10/2009,0000,27.80000,27.80000,27.60000,27.65000,339000
02/11/2009,0000,27.60000,28.10000,27.55000,27.90000,343000
02/12/2009,0000,27.90000,28.20000,27.80000,27.90000,240000
02/13/2009,0000,28.05000,28.10000,27.80000,27.85000,151000
02/16/2009,0000,27.80000,28.00000,27.80000,27.85000,168000
02/17/2009,0000,27.95000,28.05000,27.65000,28.00000,270000
02/18/2009,0000,27.80000,27.95000,27.60000,27.70000,237000
02/19/2009,0000,27.50000,27.80000,27.50000,27.65000,189000
02/20/2009,0000,27.65000,27.90000,27.50000,27.60000,206000
02/23/2009,0000,27.60000,27.75000,27.45000,27.55000,116000
02/24/2009,0000,27.50000,27.70000,27.50000,27.70000,127000
02/25/2009,0000,27.80000,27.80000,27.55000,27.65000,236000
02/26/2009,0000,27.75000,27.75000,27.60000,27.60000,104000
02/27/2009,0000,27.60000,27.80000,27.60000,27.60000,96000
03/02/2009,0000,27.60000,27.60000,27.40000,27.50000,237000
03/03/2009,0000,27.50000,27.50000,27.00000,27.30000,188000
03/04/2009,0000,27.30000,27.50000,27.15000,27.35000,230000
03/05/2009,0000,27.35000,28.00000,27.35000,27.60000,164000
03/06/2009,0000,27.50000,27.80000,27.50000,27.55000,298000
03/09/2009,0000,27.80000,27.80000,27.45000,27.50000,249000
03/10/2009,0000,27.50000,27.65000,27.30000,27.55000,266000
03/11/2009,0000,27.80000,28.60000,27.70000,28.20000,934000
03/12/2009,0000,28.45000,28.90000,28.35000,28.70000,862000
03/13/2009,0000,28.90000,29.45000,28.60000,28.90000,1065000
03/16/2009,0000,29.70000,29.90000,29.25000,29.55000,1002000
03/17/2009,0000,29.55000,29.65000,29.00000,29.25000,473000
03/18/2009,0000,29.35000,29.35000,28.85000,28.90000,588000
03/19/2009,0000,29.40000,29.40000,28.90000,28.90000,342000
03/20/2009,0000,29.00000,29.15000,28.75000,28.75000,246000
03/23/2009,0000,28.90000,30.20000,28.90000,30.15000,1499000
03/24/2009,0000,30.40000,30.50000,29.75000,29.80000,1012000
03/25/2009,0000,29.80000,30.25000,29.60000,30.00000,955000
03/26/2009,0000,30.20000,30.50000,29.75000,30.05000,912000
03/27/2009,0000,30.80000,32.15000,30.80000,32.15000,2830000
03/30/2009,0000,33.00000,34.10000,32.55000,32.60000,4427000
03/31/2009,0000,32.40000,33.30000,31.70000,31.90000,1706000
04/01/2009,0000,32.00000,32.90000,31.80000,32.60000,1879000
04/02/2009,0000,33.20000,34.85000,32.90000,33.80000,3780000
04/03/2009,0000,33.40000,33.60000,32.55000,32.80000,2287000
04/06/2009,0000,32.80000,33.40000,32.10000,32.70000,1729000
04/07/2009,0000,32.65000,34.95000,32.65000,34.30000,4491000
04/08/2009,0000,33.70000,34.50000,32.90000,32.90000,2903000
04/09/2009,0000,33.20000,34.30000,32.60000,33.90000,2841000
04/10/2009,0000,33.90000,34.50000,33.15000,34.00000,3018000
04/13/2009,0000,34.00000,34.90000,33.50000,33.55000,2819000
04/14/2009,0000,34.00000,34.50000,33.55000,34.20000,3545000
04/15/2009,0000,34.30000,34.50000,33.50000,33.50000,2159000
04/16/2009,0000,34.00000,34.20000,33.20000,33.20000,1765000
04/17/2009,0000,33.20000,33.55000,30.90000,30.90000,2483000
04/20/2009,0000,31.90000,32.00000,30.80000,31.55000,1849000
04/21/2009,0000,30.90000,33.20000,30.90000,32.90000,1674000
04/22/2009,0000,33.10000,33.25000,32.50000,32.90000,1407000
04/23/2009,0000,32.90000,34.50000,32.55000,34.00000,3475000
04/24/2009,0000,34.15000,34.60000,33.25000,34.00000,1971000
04/27/2009,0000,36.35000,36.35000,36.10000,36.35000,4417000
04/28/2009,0000,38.85000,38.85000,35.50000,36.20000,13291000
04/29/2009,0000,36.20000,36.40000,33.80000,33.80000,3862000
04/30/2009,0000,34.30000,35.60000,34.00000,35.00000,4068000
05/04/2009,0000,35.35000,35.50000,34.00000,34.90000,3590000
05/05/2009,0000,34.65000,35.00000,33.80000,34.10000,2424000
05/06/2009,0000,34.10000,34.80000,34.00000,34.60000,1813000
05/07/2009,0000,34.60000,34.80000,34.00000,34.00000,2028000
05/08/2009,0000,34.10000,34.30000,33.50000,33.60000,1377000
05/11/2009,0000,33.60000,34.85000,33.60000,34.50000,2286000
05/12/2009,0000,34.90000,35.10000,34.10000,34.30000,2316000
05/13/2009,0000,34.10000,34.75000,34.10000,34.20000,1368000
05/14/2009,0000,34.20000,34.55000,33.80000,33.80000,1282000
05/15/2009,0000,33.60000,34.20000,33.00000,33.35000,1653000
05/18/2009,0000,34.40000,35.50000,34.00000,35.10000,2373000
05/19/2009,0000,35.50000,35.60000,34.20000,34.20000,1923000
05/20/2009,0000,34.20000,36.30000,33.65000,35.85000,6949000
05/21/2009,0000,36.00000,36.05000,34.80000,35.50000,2316000
05/22/2009,0000,35.75000,36.00000,34.85000,35.00000,1517000
05/25/2009,0000,35.20000,35.50000,34.15000,34.15000,1124000
05/26/2009,0000,34.10000,34.50000,34.10000,34.10000,1499000
05/27/2009,0000,34.60000,34.80000,34.25000,34.40000,1002000
06/01/2009,0000,34.30000,34.50000,33.95000,34.10000,1457000
06/02/2009,0000,34.50000,34.60000,33.80000,33.90000,1086000
06/03/2009,0000,33.90000,34.00000,33.65000,34.00000,588000
06/04/2009,0000,34.00000,34.05000,33.60000,33.60000,471000
06/05/2009,0000,33.90000,34.10000,33.70000,34.00000,625000
06/08/2009,0000,34.30000,34.30000,33.65000,33.65000,534000
06/09/2009,0000,33.80000,33.90000,32.40000,32.75000,1096000
06/10/2009,0000,32.90000,32.90000,32.50000,32.75000,638000
06/11/2009,0000,32.75000,33.00000,32.45000,32.80000,525000
06/12/2009,0000,33.50000,33.80000,32.80000,33.80000,1605000
06/15/2009,0000,33.80000,33.80000,32.10000,32.50000,923000
06/16/2009,0000,32.00000,32.65000,32.00000,32.50000,741000
06/17/2009,0000,32.50000,32.75000,32.10000,32.10000,328000
06/18/2009,0000,32.15000,32.40000,32.00000,32.00000,346000
06/19/2009,0000,32.10000,32.50000,32.10000,32.30000,441000
06/22/2009,0000,32.40000,32.60000,32.05000,32.60000,561000
06/23/2009,0000,32.35000,32.45000,32.15000,32.40000,658000
06/24/2009,0000,32.65000,32.95000,32.45000,32.75000,1178000
06/25/2009,0000,31.10000,31.25000,30.90000,31.10000,859000
06/26/2009,0000,31.30000,31.85000,31.25000,31.40000,1984000
06/29/2009,0000,31.50000,31.60000,31.10000,31.40000,769000
06/30/2009,0000,31.10000,31.55000,30.50000,31.00000,1014000
07/01/2009,0000,31.00000,31.40000,30.90000,31.20000,329000
07/02/2009,0000,31.40000,31.60000,31.25000,31.50000,509000
07/03/2009,0000,31.35000,32.65000,30.90000,32.00000,1336000
07/06/2009,0000,32.00000,32.80000,32.00000,32.45000,1295000
07/07/2009,0000,32.70000,32.70000,32.00000,32.05000,686000
07/08/2009,0000,32.50000,33.20000,32.20000,32.70000,1128000
07/09/2009,0000,33.00000,34.95000,32.95000,34.95000,4455000
07/10/2009,0000,35.80000,35.80000,34.35000,34.50000,3076000
07/13/2009,0000,34.25000,34.40000,32.50000,32.60000,2018000
07/14/2009,0000,33.00000,33.80000,32.60000,33.80000,1298000
07/15/2009,0000,33.90000,35.30000,33.50000,34.05000,3773000
07/16/2009,0000,34.70000,34.75000,33.85000,34.20000,1195000
07/17/2009,0000,34.20000,35.00000,34.05000,34.90000,1559000
07/20/2009,0000,35.80000,36.50000,35.50000,35.60000,3600000
07/21/2009,0000,35.90000,36.00000,34.75000,34.85000,1390000
07/22/2009,0000,35.40000,36.40000,35.30000,36.10000,5613000
07/23/2009,0000,35.60000,36.30000,35.50000,35.50000,1562000
07/24/2009,0000,36.00000,36.40000,35.60000,35.60000,2442000
07/27/2009,0000,36.10000,37.40000,36.10000,36.60000,2809000
07/28/2009,0000,37.00000,37.00000,36.00000,36.10000,1687000
07/29/2009,0000,36.35000,36.60000,35.35000,35.40000,2534000
07/30/2009,0000,36.50000,37.85000,36.50000,37.85000,8995000
07/31/2009,0000,39.00000,40.45000,39.00000,39.15000,12085000
08/03/2009,0000,39.00000,39.60000,38.30000,38.65000,5944000
08/04/2009,0000,38.70000,39.00000,36.60000,36.70000,5056000
08/05/2009,0000,36.80000,37.15000,35.50000,36.00000,3966000
08/06/2009,0000,36.05000,36.25000,35.00000,35.60000,2429000
08/10/2009,0000,35.95000,36.25000,35.35000,35.75000,1219000
08/11/2009,0000,35.80000,36.00000,35.20000,36.00000,955000
08/12/2009,0000,36.00000,37.40000,35.50000,37.00000,2877000
08/13/2009,0000,37.20000,37.30000,36.65000,36.90000,1360000
08/14/2009,0000,37.15000,37.90000,36.65000,37.30000,2356000
08/17/2009,0000,37.50000,37.50000,36.50000,36.50000,985000
08/18/2009,0000,36.10000,37.00000,35.50000,35.90000,1549000
08/19/2009,0000,36.20000,36.40000,35.75000,36.00000,812000
08/20/2009,0000,36.40000,36.40000,35.15000,35.60000,843000
08/21/2009,0000,36.00000,37.40000,36.00000,36.80000,2400000
08/24/2009,0000,37.65000,38.40000,37.10000,38.40000,3560000
08/25/2009,0000,38.70000,39.75000,37.80000,38.30000,6734000
08/26/2009,0000,38.90000,40.70000,38.90000,39.60000,9763000
08/27/2009,0000,39.60000,39.90000,37.30000,37.80000,5012000
08/28/2009,0000,37.80000,38.15000,37.30000,37.80000,2100000
08/31/2009,0000,38.00000,39.00000,37.80000,38.05000,2329000
09/01/2009,0000,38.05000,38.30000,37.70000,38.15000,1721000
09/02/2009,0000,37.50000,38.30000,37.30000,38.00000,1546000
09/03/2009,0000,38.00000,38.30000,37.50000,37.60000,1199000
09/04/2009,0000,37.80000,38.30000,37.60000,38.00000,1333000
09/07/2009,0000,38.15000,38.90000,38.00000,38.05000,2122000
09/08/2009,0000,38.00000,38.50000,37.60000,37.70000,1844000
09/09/2009,0000,37.80000,38.60000,37.60000,37.60000,1600000
09/10/2009,0000,37.85000,38.40000,37.60000,37.65000,1527000
09/11/2009,0000,37.80000,38.15000,37.70000,37.85000,650000
09/14/2009,0000,37.85000,38.05000,37.55000,37.60000,715000
09/15/2009,0000,37.70000,38.50000,37.70000,37.85000,1411000
09/16/2009,0000,38.20000,38.35000,37.90000,37.95000,1117000
09/17/2009,0000,38.00000,38.10000,37.60000,37.60000,1354000
09/18/2009,0000,37.60000,38.25000,37.50000,37.80000,1290000
09/21/2009,0000,37.75000,38.50000,37.60000,38.10000,1818000
09/22/2009,0000,38.10000,38.50000,37.90000,38.20000,1633000
09/23/2009,0000,38.30000,38.30000,37.30000,37.30000,1145000
09/24/2009,0000,37.05000,37.30000,36.60000,36.65000,1092000
09/25/2009,0000,36.65000,37.15000,36.50000,37.00000,804000
09/28/2009,0000,37.00000,37.10000,36.50000,36.55000,612000
09/29/2009,0000,36.70000,36.85000,36.55000,36.70000,463000
09/30/2009,0000,36.85000,37.00000,36.75000,36.90000,411000
10/01/2009,0000,36.95000,37.00000,36.55000,36.70000,505000
10/02/2009,0000,36.50000,37.30000,36.50000,36.70000,794000
10/05/2009,0000,36.55000,36.90000,36.55000,36.70000,394000
10/06/2009,0000,37.00000,37.00000,36.75000,36.80000,390000
10/07/2009,0000,36.90000,37.05000,36.70000,36.75000,549000
10/08/2009,0000,37.00000,37.15000,36.80000,36.95000,709000
10/09/2009,0000,37.00000,37.05000,36.55000,36.55000,563000
10/12/2009,0000,36.60000,36.90000,36.45000,36.45000,621000
10/13/2009,0000,36.90000,36.90000,36.25000,36.60000,456000
10/14/2009,0000,36.60000,37.00000,36.55000,36.65000,630000
10/15/2009,0000,36.80000,37.10000,36.60000,36.60000,801000
10/16/2009,0000,36.60000,36.90000,36.60000,36.60000,381000
10/19/2009,0000,36.50000,36.65000,36.40000,36.45000,704000
10/20/2009,0000,36.75000,36.80000,36.45000,36.45000,598000
10/21/2009,0000,36.80000,37.20000,36.50000,37.10000,1255000
10/22/2009,0000,37.10000,37.10000,36.30000,36.30000,660000
10/23/2009,0000,36.35000,36.55000,36.30000,36.30000,439000
10/26/2009,0000,36.50000,37.00000,36.30000,36.30000,1179000
10/27/2009,0000,36.30000,36.45000,35.80000,36.10000,590000
10/28/2009,0000,36.10000,36.40000,35.80000,35.80000,569000
10/29/2009,0000,35.65000,35.95000,34.60000,35.10000,717000
10/30/2009,0000,35.30000,35.35000,34.85000,35.00000,409000
11/02/2009,0000,34.50000,35.15000,34.50000,35.00000,328000
11/03/2009,0000,35.20000,35.20000,34.90000,34.95000,313000
11/04/2009,0000,35.10000,35.25000,34.95000,35.25000,449000
11/05/2009,0000,35.30000,35.30000,35.00000,35.20000,403000
11/06/2009,0000,35.40000,35.40000,35.10000,35.20000,341000
11/09/2009,0000,35.20000,35.50000,35.20000,35.25000,392000
11/10/2009,0000,35.45000,35.50000,35.05000,35.05000,222000
11/11/2009,0000,35.00000,35.25000,35.00000,35.10000,221000
11/12/2009,0000,35.20000,35.35000,35.10000,35.30000,236000
11/13/2009,0000,35.30000,35.50000,35.20000,35.20000,293000
11/16/2009,0000,35.10000,35.40000,35.05000,35.25000,213000
11/17/2009,0000,35.50000,35.55000,35.25000,35.30000,360000
11/18/2009,0000,35.50000,35.95000,35.40000,35.75000,698000
11/19/2009,0000,35.75000,36.10000,35.60000,36.00000,676000
11/20/2009,0000,35.90000,36.50000,35.80000,36.20000,792000
11/23/2009,0000,36.20000,36.35000,35.45000,35.50000,461000
11/24/2009,0000,35.50000,35.80000,35.50000,35.55000,271000
11/25/2009,0000,35.70000,35.70000,35.35000,35.40000,362000
11/26/2009,0000,35.40000,36.00000,35.40000,35.65000,354000
11/27/2009,0000,35.00000,35.50000,34.80000,34.80000,677000
11/30/2009,0000,34.80000,35.50000,34.50000,35.30000,420000
12/01/2009,0000,35.40000,35.70000,35.20000,35.40000,518000
12/02/2009,0000,35.80000,36.10000,35.60000,35.85000,833000
12/03/2009,0000,36.00000,36.20000,35.70000,35.85000,805000
12/04/2009,0000,36.00000,37.80000,35.90000,37.10000,2930000
12/07/2009,0000,38.10000,38.25000,37.30000,37.90000,2157000
12/08/2009,0000,38.10000,38.10000,36.80000,36.80000,907000
12/09/2009,0000,36.80000,37.45000,36.60000,37.00000,1067000
12/11/2009,0000,36.50000,37.10000,36.35000,36.70000,670000
12/14/2009,0000,36.95000,37.40000,36.70000,36.70000,588000
12/15/2009,0000,36.70000,37.65000,36.70000,37.20000,787000
12/16/2009,0000,36.90000,37.00000,36.70000,36.80000,422000
12/17/2009,0000,36.80000,37.40000,36.50000,36.60000,429000
12/18/2009,0000,36.30000,36.40000,36.10000,36.30000,495000
12/21/2009,0000,36.50000,36.70000,36.10000,36.45000,224000
12/22/2009,0000,36.50000,36.70000,36.30000,36.30000,209000
12/23/2009,0000,36.35000,36.70000,36.20000,36.30000,259000
12/25/2009,0000,36.50000,36.50000,36.30000,36.45000,220000
12/28/2009,0000,36.50000,37.10000,36.50000,36.50000,590000
12/29/2009,0000,36.60000,36.80000,36.40000,36.70000,374322
