DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.30000,19.50000,19.30000,19.40000,492300
04/03/2007,0000,19.50000,20.75000,19.50000,20.15000,2436900
04/04/2007,0000,20.45000,20.60000,20.00000,20.20000,1387400
04/09/2007,0000,20.50000,21.60000,20.50000,21.30000,2222700
04/10/2007,0000,21.50000,21.50000,20.50000,20.55000,1052600
04/11/2007,0000,20.35000,20.60000,20.30000,20.50000,531400
04/12/2007,0000,20.55000,20.85000,20.55000,20.60000,261600
04/13/2007,0000,20.70000,21.20000,20.70000,20.75000,1175200
04/16/2007,0000,21.40000,22.40000,21.35000,22.25000,2363800
04/17/2007,0000,22.50000,22.80000,21.40000,21.70000,1975500
04/18/2007,0000,22.00000,22.00000,21.50000,21.70000,436700
04/19/2007,0000,21.65000,21.70000,21.35000,21.40000,663300
04/20/2007,0000,21.45000,22.20000,21.45000,22.00000,1336900
04/23/2007,0000,22.40000,22.90000,22.00000,22.40000,1999200
04/24/2007,0000,22.65000,23.25000,22.45000,22.75000,2710900
04/25/2007,0000,22.85000,23.00000,22.60000,22.65000,1229800
04/26/2007,0000,22.75000,22.95000,22.65000,22.70000,1245200
04/27/2007,0000,22.80000,23.25000,22.15000,22.30000,1183400
04/30/2007,0000,22.30000,22.30000,21.10000,21.40000,1204000
05/02/2007,0000,21.90000,21.90000,21.50000,21.50000,661200
05/03/2007,0000,21.70000,21.70000,21.00000,21.20000,934200
05/04/2007,0000,21.40000,21.50000,21.20000,21.45000,463500
05/07/2007,0000,21.75000,22.10000,21.65000,21.85000,552000
05/08/2007,0000,21.85000,22.10000,21.80000,22.00000,362500
05/09/2007,0000,22.00000,22.05000,21.70000,21.75000,309000
05/10/2007,0000,21.80000,23.25000,21.80000,23.25000,3822300
05/11/2007,0000,23.20000,23.70000,22.75000,23.25000,3699700
05/14/2007,0000,23.40000,24.85000,23.00000,24.85000,7266600
05/15/2007,0000,25.00000,25.80000,24.20000,24.40000,7284100
05/16/2007,0000,24.40000,24.40000,23.50000,24.00000,2926200
05/17/2007,0000,24.00000,24.60000,23.35000,23.55000,2672800
05/18/2007,0000,23.70000,23.95000,23.00000,23.10000,1563500
05/21/2007,0000,23.30000,23.55000,22.80000,23.45000,1954900
05/22/2007,0000,23.50000,24.20000,23.40000,23.90000,1537700
05/23/2007,0000,23.90000,25.55000,23.90000,24.35000,8808500
05/24/2007,0000,24.35000,24.65000,24.00000,24.40000,1890000
05/25/2007,0000,24.40000,24.70000,24.00000,24.00000,1215400
05/28/2007,0000,24.10000,24.20000,23.60000,23.95000,1344100
05/29/2007,0000,23.95000,24.20000,23.50000,23.55000,1022700
05/30/2007,0000,23.55000,23.60000,23.20000,23.30000,666400
05/31/2007,0000,23.50000,23.80000,23.50000,23.55000,654000
06/01/2007,0000,23.55000,23.80000,23.20000,23.30000,817800
06/04/2007,0000,23.30000,23.60000,23.30000,23.55000,555100
06/05/2007,0000,23.65000,23.70000,23.30000,23.30000,445900
06/06/2007,0000,23.25000,23.40000,23.00000,23.40000,750800
06/07/2007,0000,23.80000,24.40000,23.75000,24.05000,2576000
06/08/2007,0000,24.70000,25.40000,24.60000,24.90000,5122100
06/11/2007,0000,25.80000,25.80000,24.70000,24.75000,2333900
06/12/2007,0000,24.75000,25.00000,24.30000,24.60000,905300
06/13/2007,0000,24.60000,24.80000,24.20000,24.30000,798200
06/14/2007,0000,24.30000,24.70000,24.05000,24.30000,1026900
06/15/2007,0000,24.60000,25.60000,24.30000,24.65000,2245400
06/20/2007,0000,25.00000,25.10000,24.55000,24.55000,1127800
06/21/2007,0000,24.55000,24.80000,24.30000,24.40000,988800
06/22/2007,0000,24.40000,24.85000,24.40000,24.70000,951700
06/25/2007,0000,27.20000,28.00000,27.20000,27.50000,6822700
06/26/2007,0000,27.60000,28.60000,27.50000,27.75000,3298000
06/27/2007,0000,28.70000,28.80000,27.90000,28.80000,3129100
06/28/2007,0000,29.65000,30.80000,29.10000,30.80000,9776700
06/29/2007,0000,32.00000,32.95000,28.70000,30.00000,11367000
07/02/2007,0000,30.40000,31.40000,28.60000,31.25000,5716500
07/03/2007,0000,32.25000,33.40000,31.25000,33.40000,7804300
07/04/2007,0000,34.30000,35.60000,33.70000,33.70000,6182000
07/05/2007,0000,33.70000,35.00000,33.10000,34.45000,4009700
07/06/2007,0000,34.10000,34.35000,32.55000,32.80000,4644200
07/09/2007,0000,33.50000,33.50000,31.20000,32.00000,3525600
07/10/2007,0000,32.00000,33.60000,32.00000,33.10000,4156000
07/11/2007,0000,31.70000,33.80000,31.60000,33.80000,6893700
07/12/2007,0000,35.60000,36.15000,35.05000,36.15000,3585400
07/13/2007,0000,38.65000,38.65000,38.65000,38.65000,2480200
07/16/2007,0000,41.35000,41.35000,38.50000,39.20000,21294200
07/17/2007,0000,39.60000,41.90000,39.60000,41.90000,9340000
07/18/2007,0000,42.90000,44.80000,42.90000,44.80000,6172700
07/19/2007,0000,47.20000,47.50000,42.70000,42.80000,15436600
07/20/2007,0000,43.10000,44.30000,39.95000,40.90000,8830100
07/23/2007,0000,41.20000,43.45000,40.50000,43.00000,7154300
07/24/2007,0000,46.00000,46.00000,46.00000,46.00000,4074600
07/25/2007,0000,49.20000,49.20000,47.30000,49.20000,7958800
07/26/2007,0000,52.50000,52.60000,45.80000,47.00000,17842600
07/27/2007,0000,44.00000,48.90000,43.80000,45.50000,8688000
07/30/2007,0000,46.00000,47.70000,42.50000,45.00000,6844300
07/31/2007,0000,45.80000,47.60000,45.25000,45.50000,7332500
08/01/2007,0000,44.50000,45.90000,42.35000,42.35000,6448800
08/02/2007,0000,42.80000,43.50000,39.40000,39.40000,6904000
08/03/2007,0000,39.40000,41.60000,37.00000,38.70000,7247000
08/06/2007,0000,37.10000,37.90000,36.00000,36.00000,3815100
08/07/2007,0000,37.00000,37.40000,33.60000,33.60000,4505200
08/08/2007,0000,34.00000,35.95000,33.80000,35.95000,4567000
08/09/2007,0000,38.45000,38.45000,37.50000,38.45000,9061900
08/10/2007,0000,36.50000,39.50000,36.50000,39.30000,9339000
08/13/2007,0000,39.80000,40.50000,37.50000,37.50000,4439300
08/14/2007,0000,37.00000,40.00000,37.00000,38.25000,6067700
08/15/2007,0000,37.80000,38.75000,35.95000,36.05000,3268100
08/16/2007,0000,35.80000,36.00000,33.55000,33.55000,3880000
08/17/2007,0000,34.00000,35.85000,33.00000,35.10000,7566300
08/20/2007,0000,37.55000,37.55000,36.50000,37.55000,4086000
08/21/2007,0000,37.50000,38.00000,34.95000,35.00000,3817100
08/22/2007,0000,35.00000,35.00000,32.65000,33.50000,2832500
08/23/2007,0000,34.50000,35.40000,34.10000,35.40000,2668700
08/24/2007,0000,35.10000,37.00000,34.50000,36.00000,3627600
08/27/2007,0000,36.70000,37.20000,35.05000,35.20000,2709900
08/28/2007,0000,35.20000,35.60000,34.60000,34.90000,1239000
08/29/2007,0000,33.00000,34.50000,33.00000,34.50000,1477000
08/30/2007,0000,35.00000,36.80000,35.00000,36.00000,3359800
08/31/2007,0000,36.00000,36.45000,35.20000,36.00000,1713900
09/03/2007,0000,36.40000,37.10000,35.70000,37.00000,3305200
09/04/2007,0000,37.00000,37.25000,35.40000,35.70000,2177400
09/05/2007,0000,36.50000,38.15000,36.10000,38.15000,7890800
09/06/2007,0000,37.95000,37.95000,37.05000,37.25000,4801800
09/07/2007,0000,37.45000,39.00000,37.30000,37.90000,6789700
09/10/2007,0000,37.30000,39.30000,37.20000,38.30000,4518600
09/11/2007,0000,38.30000,39.30000,38.20000,38.30000,4351700
09/12/2007,0000,38.70000,38.80000,37.00000,37.00000,2611000
09/13/2007,0000,37.60000,39.40000,37.40000,37.50000,5289000
09/14/2007,0000,37.70000,38.20000,37.20000,37.35000,1875600
09/17/2007,0000,37.80000,39.00000,37.80000,37.80000,3495800
09/19/2007,0000,38.80000,38.80000,37.20000,37.20000,1931200
09/20/2007,0000,37.50000,38.50000,37.05000,37.20000,2124800
09/21/2007,0000,37.30000,37.80000,37.00000,37.50000,1347200
09/26/2007,0000,38.00000,38.60000,37.45000,38.05000,2670700
09/27/2007,0000,38.10000,38.80000,38.00000,38.15000,1921900
09/28/2007,0000,38.15000,39.50000,38.10000,39.20000,4030300
10/01/2007,0000,39.20000,39.50000,38.15000,38.20000,3094100
10/02/2007,0000,38.80000,38.80000,38.10000,38.10000,1561400
10/03/2007,0000,38.50000,39.20000,38.00000,38.10000,2456500
10/04/2007,0000,37.90000,38.50000,37.20000,37.50000,1559400
10/05/2007,0000,37.50000,37.85000,36.60000,36.75000,1700500
10/08/2007,0000,37.15000,37.40000,36.05000,36.30000,1185500
10/09/2007,0000,36.00000,37.40000,36.00000,36.20000,1121600
10/11/2007,0000,36.40000,36.90000,36.00000,36.05000,624100
10/12/2007,0000,36.05000,36.60000,35.75000,35.90000,766300
10/15/2007,0000,36.45000,36.45000,34.60000,34.70000,764200
10/16/2007,0000,34.00000,34.40000,33.50000,33.90000,1176200
10/17/2007,0000,33.55000,35.25000,33.55000,34.35000,1216400
10/18/2007,0000,34.50000,34.75000,33.90000,34.20000,730200
10/19/2007,0000,34.20000,34.55000,34.00000,34.00000,527300
10/22/2007,0000,33.00000,33.30000,32.50000,32.50000,1039200
10/23/2007,0000,32.70000,33.10000,32.30000,32.55000,787900
10/24/2007,0000,32.60000,32.95000,30.70000,30.90000,1520200
10/25/2007,0000,31.20000,32.50000,30.90000,31.70000,1700500
10/26/2007,0000,31.90000,32.15000,30.90000,31.25000,785800
10/29/2007,0000,30.80000,31.40000,30.40000,30.40000,735400
10/30/2007,0000,30.90000,31.35000,30.40000,31.00000,1289500
10/31/2007,0000,31.20000,31.55000,30.65000,31.55000,896100
11/01/2007,0000,31.60000,32.00000,30.80000,30.80000,878500
11/02/2007,0000,30.30000,30.40000,29.50000,29.70000,687000
11/05/2007,0000,30.20000,30.20000,27.65000,28.20000,1208100
11/06/2007,0000,28.20000,28.40000,27.50000,27.60000,743600
11/07/2007,0000,27.80000,28.10000,27.00000,27.00000,1019700
11/08/2007,0000,26.10000,26.10000,25.15000,25.15000,1678900
11/09/2007,0000,25.05000,25.15000,23.45000,23.65000,2953000
11/12/2007,0000,23.05000,23.15000,22.00000,22.00000,2071300
11/13/2007,0000,22.10000,23.50000,22.10000,23.50000,1876600
11/14/2007,0000,25.00000,25.10000,24.60000,25.10000,940300
11/15/2007,0000,25.70000,26.20000,25.20000,26.00000,3063200
11/16/2007,0000,25.70000,27.00000,25.40000,26.95000,2759300
11/19/2007,0000,28.40000,28.80000,27.20000,27.80000,4572100
11/20/2007,0000,26.55000,28.30000,26.55000,28.00000,1890000
11/21/2007,0000,28.00000,28.50000,27.00000,27.00000,1276100
11/22/2007,0000,26.50000,27.30000,26.50000,26.60000,876500
11/23/2007,0000,27.00000,27.10000,25.55000,25.65000,903300
11/26/2007,0000,26.00000,26.40000,25.55000,25.65000,587100
11/27/2007,0000,24.60000,25.15000,23.90000,24.70000,908400
11/28/2007,0000,25.00000,25.30000,24.70000,24.75000,561300
11/29/2007,0000,25.25000,26.45000,25.25000,26.45000,1796300
11/30/2007,0000,27.00000,27.40000,26.55000,27.25000,2295800
12/03/2007,0000,27.25000,28.50000,27.25000,28.10000,2184600
12/04/2007,0000,28.00000,28.10000,27.60000,27.85000,910500
12/05/2007,0000,27.85000,27.95000,27.40000,27.55000,673600
12/06/2007,0000,28.05000,28.55000,27.35000,27.55000,1461500
12/07/2007,0000,28.00000,28.40000,27.30000,27.30000,1131900
12/10/2007,0000,27.30000,28.20000,27.30000,27.30000,947600
12/11/2007,0000,27.60000,27.80000,27.00000,27.00000,523200
12/12/2007,0000,26.60000,27.20000,26.35000,26.85000,496400
12/13/2007,0000,26.90000,27.40000,25.75000,25.75000,838400
12/14/2007,0000,25.85000,26.10000,24.00000,25.00000,1176200
12/17/2007,0000,24.70000,25.10000,23.25000,23.25000,954800
12/18/2007,0000,22.15000,23.50000,22.15000,23.00000,1296700
12/19/2007,0000,23.60000,23.90000,23.40000,23.85000,855900
12/20/2007,0000,24.00000,24.00000,22.65000,22.90000,701400
12/21/2007,0000,23.20000,23.45000,22.50000,22.95000,800300
12/24/2007,0000,23.40000,23.90000,23.30000,23.85000,668400
12/25/2007,0000,23.85000,23.95000,23.50000,23.70000,356300
12/26/2007,0000,23.70000,23.70000,23.30000,23.40000,300700
12/27/2007,0000,24.00000,24.50000,23.50000,24.15000,671500
12/28/2007,0000,24.20000,24.75000,24.00000,24.75000,1016600
12/31/2007,0000,25.00000,25.00000,24.35000,24.80000,656100
01/02/2008,0000,24.80000,26.30000,24.60000,25.30000,2160900
01/03/2008,0000,24.80000,25.00000,24.30000,24.80000,751900
01/04/2008,0000,24.70000,25.30000,24.30000,24.80000,667400
01/07/2008,0000,23.80000,24.50000,23.60000,23.90000,747700
01/08/2008,0000,24.00000,25.55000,23.90000,24.70000,887800
01/09/2008,0000,24.70000,24.90000,24.05000,24.80000,502600
01/10/2008,0000,25.15000,25.85000,25.00000,25.70000,1608800
01/11/2008,0000,25.90000,25.95000,25.00000,25.10000,790000
01/14/2008,0000,25.80000,25.80000,24.85000,25.25000,571600
01/15/2008,0000,25.50000,27.00000,25.35000,27.00000,4010800
01/16/2008,0000,26.95000,26.95000,26.00000,26.00000,1516100
01/17/2008,0000,26.50000,26.75000,25.75000,26.40000,945500
01/18/2008,0000,26.00000,26.25000,25.80000,26.10000,656100
01/21/2008,0000,26.10000,26.40000,25.35000,25.45000,705500
01/22/2008,0000,23.70000,24.45000,23.70000,23.70000,998000
01/23/2008,0000,23.70000,24.10000,22.10000,22.25000,1188600
01/24/2008,0000,22.55000,23.10000,21.50000,21.80000,1260700
01/25/2008,0000,23.30000,23.30000,22.80000,23.20000,870300
01/28/2008,0000,23.15000,23.15000,22.30000,22.30000,449000
01/29/2008,0000,22.30000,22.90000,22.20000,22.85000,368700
01/30/2008,0000,22.85000,22.85000,22.50000,22.50000,249200
01/31/2008,0000,22.30000,22.85000,22.00000,22.60000,312000
02/01/2008,0000,22.85000,23.75000,22.60000,23.50000,1416200
02/12/2008,0000,23.00000,23.40000,22.80000,22.95000,334700
02/13/2008,0000,23.00000,24.40000,23.00000,23.50000,1100000
02/14/2008,0000,24.20000,25.10000,24.10000,25.10000,1934300
02/15/2008,0000,25.00000,26.40000,24.65000,25.25000,1938400
02/18/2008,0000,25.80000,27.00000,25.80000,27.00000,2786100
02/19/2008,0000,27.70000,28.85000,27.50000,28.45000,5562000
02/20/2008,0000,27.70000,28.10000,26.60000,26.80000,2316400
02/21/2008,0000,27.30000,28.00000,27.05000,27.35000,2558500
02/22/2008,0000,27.00000,28.00000,26.70000,27.35000,2116600
02/25/2008,0000,28.00000,28.40000,27.50000,27.65000,2354500
02/26/2008,0000,28.30000,28.30000,27.00000,27.20000,1499600
02/27/2008,0000,27.50000,28.30000,27.30000,27.65000,3191900
02/29/2008,0000,27.30000,28.20000,27.00000,27.80000,1361600
03/03/2008,0000,27.10000,28.80000,27.10000,28.80000,2167100
03/04/2008,0000,29.50000,29.50000,28.40000,28.75000,2587300
03/05/2008,0000,28.80000,29.00000,27.85000,28.00000,1601600
03/06/2008,0000,28.40000,28.90000,28.00000,28.05000,1666500
03/07/2008,0000,27.85000,28.55000,27.40000,27.40000,1631500
03/10/2008,0000,27.70000,27.70000,26.80000,26.90000,913600
03/11/2008,0000,26.10000,27.00000,26.10000,26.75000,1050600
03/12/2008,0000,27.50000,27.50000,26.50000,26.50000,1427500
03/13/2008,0000,26.60000,28.25000,26.60000,27.90000,4722500
03/14/2008,0000,28.50000,28.75000,27.50000,27.55000,3630700
03/17/2008,0000,27.00000,27.40000,26.30000,26.50000,1061900
03/18/2008,0000,26.50000,26.70000,26.00000,26.25000,759100
03/19/2008,0000,26.40000,26.80000,26.05000,26.05000,825000
03/20/2008,0000,26.00000,26.50000,26.00000,26.35000,837300
03/21/2008,0000,26.60000,26.85000,26.50000,26.50000,941400
03/24/2008,0000,27.90000,28.15000,26.80000,28.10000,2126900
03/25/2008,0000,28.10000,28.50000,27.40000,28.00000,2652200
03/26/2008,0000,28.10000,29.05000,28.10000,28.40000,2742800
03/27/2008,0000,28.50000,29.30000,28.40000,28.50000,2414300
03/28/2008,0000,29.00000,29.70000,28.40000,29.30000,3643100
03/31/2008,0000,29.70000,30.30000,29.10000,29.10000,2457500
04/01/2008,0000,29.10000,29.40000,28.20000,28.20000,1241100
04/02/2008,0000,28.50000,28.80000,28.05000,28.30000,974300
04/03/2008,0000,28.35000,28.60000,28.10000,28.30000,741600
04/07/2008,0000,28.55000,29.95000,28.55000,29.80000,2203100
04/08/2008,0000,29.80000,29.80000,28.95000,28.95000,794100
04/09/2008,0000,29.20000,29.90000,29.20000,29.25000,1795200
04/10/2008,0000,29.40000,30.80000,29.40000,30.50000,3018900
04/11/2008,0000,30.15000,30.50000,29.85000,30.00000,1543900
04/14/2008,0000,30.00000,30.00000,29.00000,29.70000,1183400
04/15/2008,0000,29.30000,30.00000,29.30000,30.00000,1006300
04/16/2008,0000,30.60000,31.60000,29.90000,31.20000,2922100
04/17/2008,0000,31.70000,32.25000,30.60000,30.60000,4143600
04/18/2008,0000,30.90000,32.70000,30.90000,32.70000,4979000
04/21/2008,0000,32.90000,33.50000,31.60000,31.70000,3514300
04/22/2008,0000,31.70000,32.30000,31.60000,31.95000,1065000
04/23/2008,0000,32.30000,32.30000,29.80000,29.80000,1105100
04/24/2008,0000,30.50000,31.20000,30.45000,30.95000,2227800
04/25/2008,0000,31.25000,32.40000,31.00000,31.15000,2635700
04/28/2008,0000,31.15000,31.15000,29.80000,30.35000,1228700
04/29/2008,0000,30.35000,30.90000,30.10000,30.35000,1076300
04/30/2008,0000,30.40000,30.65000,29.80000,29.80000,1226700
05/02/2008,0000,30.00000,30.15000,29.20000,29.20000,1413100
05/05/2008,0000,29.30000,29.90000,29.30000,29.60000,964000
05/06/2008,0000,30.20000,30.20000,29.30000,29.50000,673600
05/07/2008,0000,29.90000,30.45000,29.50000,30.45000,1552200
05/08/2008,0000,30.65000,31.80000,30.60000,30.80000,2612000
05/09/2008,0000,31.00000,31.10000,30.05000,30.05000,992900
05/12/2008,0000,30.45000,30.50000,29.80000,29.90000,746700
05/13/2008,0000,30.85000,30.85000,30.15000,30.60000,992900
05/14/2008,0000,30.80000,31.10000,30.25000,31.10000,1263800
05/15/2008,0000,31.60000,31.75000,30.80000,30.85000,1741700
05/16/2008,0000,31.40000,31.40000,30.65000,30.85000,1062900
05/19/2008,0000,31.20000,31.60000,30.70000,31.00000,1379100
05/20/2008,0000,31.20000,31.40000,30.00000,30.00000,1119600
05/21/2008,0000,29.80000,30.50000,29.80000,30.15000,844600
05/22/2008,0000,29.30000,30.20000,29.30000,30.00000,553100
05/23/2008,0000,30.00000,30.20000,29.00000,29.00000,821900
05/26/2008,0000,28.90000,29.00000,27.60000,27.65000,942400
05/27/2008,0000,27.80000,28.20000,27.50000,27.60000,993900
05/28/2008,0000,28.00000,28.10000,27.30000,27.35000,663300
05/29/2008,0000,27.50000,27.80000,27.10000,27.10000,393400
05/30/2008,0000,27.30000,27.45000,26.70000,27.00000,576800
06/02/2008,0000,27.20000,27.50000,27.05000,27.40000,209000
06/03/2008,0000,27.10000,27.85000,27.10000,27.40000,326500
06/04/2008,0000,27.70000,27.70000,27.10000,27.35000,241000
06/05/2008,0000,27.35000,27.50000,26.90000,27.50000,406800
06/06/2008,0000,27.70000,27.70000,27.40000,27.40000,491300
06/09/2008,0000,26.50000,26.70000,26.25000,26.50000,365600
06/10/2008,0000,26.50000,26.70000,25.35000,25.50000,782800
06/11/2008,0000,25.70000,25.90000,24.80000,24.80000,660200
06/12/2008,0000,24.20000,24.40000,23.25000,23.45000,1048500
06/13/2008,0000,23.50000,24.20000,23.50000,24.10000,665300
06/16/2008,0000,24.30000,24.40000,23.70000,23.90000,400600
06/17/2008,0000,23.90000,24.10000,22.60000,23.75000,878500
06/18/2008,0000,23.65000,24.40000,23.25000,24.25000,579800
06/19/2008,0000,24.00000,24.00000,23.60000,23.80000,270800
06/20/2008,0000,23.95000,24.00000,23.00000,23.00000,455200
06/23/2008,0000,22.10000,23.00000,22.10000,22.90000,373800
06/24/2008,0000,23.00000,23.50000,22.90000,22.90000,621000
06/25/2008,0000,22.60000,23.80000,22.50000,23.80000,530400
06/26/2008,0000,23.80000,23.95000,23.35000,23.50000,353200
06/27/2008,0000,22.50000,22.90000,22.25000,22.90000,560300
06/30/2008,0000,22.90000,22.90000,21.75000,21.80000,391400
07/01/2008,0000,21.80000,22.30000,21.00000,21.00000,1195800
07/02/2008,0000,21.00000,21.95000,21.00000,21.95000,421200
07/03/2008,0000,21.25000,23.20000,21.10000,23.15000,564400
07/04/2008,0000,23.15000,23.15000,22.10000,22.10000,490200
07/07/2008,0000,22.40000,22.50000,22.15000,22.40000,242000
07/08/2008,0000,22.20000,22.50000,20.90000,21.00000,938300
07/09/2008,0000,21.50000,21.90000,21.20000,21.80000,782800
07/10/2008,0000,20.40000,21.10000,20.15000,20.75000,587100
07/11/2008,0000,21.00000,21.35000,20.50000,21.25000,767300
07/14/2008,0000,21.40000,21.60000,21.00000,21.15000,565400
07/15/2008,0000,20.95000,21.00000,20.30000,20.70000,534500
07/16/2008,0000,20.40000,20.90000,19.60000,19.60000,661200
07/17/2008,0000,20.10000,20.35000,19.80000,20.05000,558200
07/18/2008,0000,20.65000,20.65000,19.20000,19.20000,765200
07/21/2008,0000,19.50000,19.95000,19.30000,19.95000,854900
07/22/2008,0000,20.00000,20.10000,19.80000,20.10000,524200
07/23/2008,0000,20.50000,21.50000,20.50000,21.50000,857900
07/24/2008,0000,22.20000,22.30000,21.50000,22.30000,1053600
07/25/2008,0000,21.50000,23.00000,21.50000,22.70000,1514100
07/29/2008,0000,22.45000,22.60000,22.00000,22.00000,841500
07/30/2008,0000,22.60000,22.70000,22.10000,22.20000,630300
07/31/2008,0000,22.55000,22.55000,21.00000,21.30000,582900
08/01/2008,0000,21.10000,22.00000,21.05000,21.45000,598400
08/04/2008,0000,21.40000,21.95000,21.40000,21.45000,478900
08/05/2008,0000,21.90000,21.90000,20.50000,20.50000,628300
08/06/2008,0000,20.90000,21.30000,20.80000,21.00000,346000
08/07/2008,0000,21.00000,21.40000,21.00000,21.10000,226600
08/08/2008,0000,21.10000,21.75000,20.80000,21.65000,551000
08/11/2008,0000,22.10000,23.15000,21.90000,22.80000,391400
08/12/2008,0000,23.05000,23.50000,22.35000,22.75000,1148400
08/13/2008,0000,22.75000,22.75000,22.15000,22.50000,515000
08/14/2008,0000,22.20000,23.00000,22.20000,22.70000,563400
08/15/2008,0000,22.70000,23.00000,22.20000,22.20000,414000
08/18/2008,0000,22.20000,22.20000,21.40000,21.40000,419200
08/19/2008,0000,21.00000,21.55000,21.00000,21.50000,267800
08/20/2008,0000,21.05000,21.65000,21.05000,21.40000,167800
08/21/2008,0000,21.40000,21.55000,21.05000,21.10000,256400
08/22/2008,0000,21.10000,21.40000,20.65000,20.90000,361500
08/25/2008,0000,21.00000,21.35000,20.80000,21.05000,149300
08/26/2008,0000,20.90000,21.20000,20.80000,21.00000,123600
08/27/2008,0000,21.00000,21.40000,21.00000,21.20000,179200
08/28/2008,0000,21.30000,21.60000,21.25000,21.25000,241000
08/29/2008,0000,21.25000,21.45000,21.15000,21.45000,192600
09/01/2008,0000,21.30000,21.30000,20.60000,20.65000,244100
09/02/2008,0000,20.65000,20.80000,20.20000,20.30000,244100
09/03/2008,0000,20.50000,20.50000,19.00000,19.15000,933100
09/04/2008,0000,19.15000,19.40000,18.60000,18.60000,702400
09/05/2008,0000,18.20000,18.60000,18.10000,18.30000,597400
09/08/2008,0000,19.45000,19.55000,19.00000,19.55000,357400
09/09/2008,0000,19.70000,19.70000,18.40000,18.60000,503600
09/10/2008,0000,18.60000,19.25000,18.50000,19.25000,302800
09/11/2008,0000,19.20000,19.50000,18.80000,18.90000,333700
09/12/2008,0000,18.95000,19.35000,18.60000,19.25000,346000
09/15/2008,0000,18.90000,19.00000,18.30000,18.30000,388300
09/16/2008,0000,17.10000,17.65000,17.05000,17.10000,1164900
09/17/2008,0000,17.65000,18.15000,16.80000,17.15000,585000
09/18/2008,0000,16.15000,16.50000,15.95000,16.40000,1340000
09/19/2008,0000,17.20000,17.50000,17.00000,17.50000,673600
09/22/2008,0000,17.50000,18.30000,17.50000,18.15000,951700
09/23/2008,0000,17.60000,18.30000,17.60000,18.20000,517000
09/24/2008,0000,18.00000,18.60000,17.80000,18.15000,541700
09/25/2008,0000,18.15000,18.30000,17.80000,18.00000,389300
09/26/2008,0000,18.20000,18.25000,17.35000,17.40000,407800
09/30/2008,0000,16.20000,16.80000,16.20000,16.60000,689000
10/01/2008,0000,16.90000,17.20000,16.75000,17.00000,543800
10/02/2008,0000,17.05000,17.40000,17.00000,17.10000,391400
10/03/2008,0000,17.10000,17.55000,16.80000,17.55000,453200
10/06/2008,0000,17.15000,17.50000,17.00000,17.05000,368700
10/07/2008,0000,16.80000,17.20000,16.65000,17.10000,268800
10/08/2008,0000,16.90000,17.20000,16.25000,16.50000,566500
10/09/2008,0000,16.55000,16.70000,16.05000,16.45000,887800
10/13/2008,0000,16.00000,16.35000,15.90000,16.00000,772500
10/14/2008,0000,17.00000,17.10000,16.75000,17.10000,793100
10/15/2008,0000,17.00000,17.10000,16.80000,17.10000,277000
10/16/2008,0000,16.55000,16.90000,16.55000,16.55000,493300
10/17/2008,0000,16.80000,17.20000,16.65000,16.70000,403700
10/20/2008,0000,16.55000,17.10000,16.55000,17.10000,291400
10/21/2008,0000,17.60000,18.25000,17.30000,18.00000,1037200
10/22/2008,0000,18.00000,18.90000,17.60000,18.20000,1134000
10/23/2008,0000,17.65000,17.85000,17.60000,17.60000,477900
10/24/2008,0000,17.20000,17.40000,17.00000,17.00000,547900
10/27/2008,0000,16.00000,16.80000,16.00000,16.20000,574700
10/28/2008,0000,16.00000,17.10000,15.50000,16.80000,613800
10/29/2008,0000,17.60000,17.60000,16.80000,16.80000,816700
10/30/2008,0000,17.00000,17.90000,16.80000,17.75000,694200
10/31/2008,0000,17.20000,18.00000,17.20000,17.90000,669500
11/03/2008,0000,17.90000,18.20000,17.55000,17.75000,718900
11/04/2008,0000,17.80000,18.95000,17.80000,18.95000,1283300
11/05/2008,0000,19.80000,19.80000,18.35000,18.40000,1505800
11/06/2008,0000,17.50000,18.30000,17.50000,17.80000,887800
11/07/2008,0000,17.80000,19.00000,17.80000,19.00000,921800
11/10/2008,0000,19.50000,20.30000,19.30000,20.25000,4092100
11/11/2008,0000,19.95000,19.95000,18.85000,19.00000,2250500
11/12/2008,0000,19.00000,19.55000,18.60000,19.30000,991800
11/13/2008,0000,18.40000,19.65000,18.40000,19.10000,1197800
11/14/2008,0000,19.90000,19.90000,18.70000,18.70000,1348200
11/17/2008,0000,18.40000,19.00000,18.40000,19.00000,749800
11/18/2008,0000,19.00000,19.00000,18.30000,18.55000,866200
11/19/2008,0000,18.70000,18.85000,18.30000,18.70000,737400
11/20/2008,0000,18.50000,18.75000,18.20000,18.20000,764200
11/21/2008,0000,17.80000,18.30000,17.50000,18.25000,1287500
11/24/2008,0000,18.25000,18.25000,17.60000,17.90000,660200
11/25/2008,0000,18.00000,18.70000,18.00000,18.55000,969200
11/26/2008,0000,18.60000,18.85000,18.30000,18.65000,519100
11/27/2008,0000,18.90000,19.30000,18.70000,19.25000,1142200
11/28/2008,0000,19.30000,19.45000,18.80000,18.80000,684900
12/01/2008,0000,19.10000,19.30000,18.80000,19.00000,598400
12/02/2008,0000,18.50000,18.60000,18.15000,18.35000,667400
12/03/2008,0000,18.60000,18.80000,18.40000,18.50000,565400
12/04/2008,0000,18.70000,18.90000,18.45000,18.50000,594300
12/05/2008,0000,18.50000,18.60000,18.25000,18.45000,369700
12/08/2008,0000,18.60000,19.45000,18.60000,19.45000,1194800
12/09/2008,0000,19.60000,19.60000,19.00000,19.00000,861000
12/10/2008,0000,19.55000,20.15000,19.55000,20.00000,2198000
12/11/2008,0000,20.30000,20.30000,19.35000,19.65000,1254500
12/12/2008,0000,19.30000,19.95000,18.70000,18.90000,924900
12/15/2008,0000,19.30000,19.40000,19.00000,19.10000,544800
12/16/2008,0000,19.10000,19.30000,19.05000,19.20000,278100
12/17/2008,0000,19.60000,19.85000,19.45000,19.60000,975400
12/18/2008,0000,19.70000,19.70000,19.30000,19.55000,463500
12/19/2008,0000,19.55000,20.25000,19.55000,19.85000,1249300
12/22/2008,0000,20.50000,20.50000,19.60000,19.60000,1281300
12/23/2008,0000,19.60000,19.80000,18.90000,19.00000,810600
12/24/2008,0000,18.70000,19.30000,18.70000,19.10000,414000
12/25/2008,0000,19.10000,19.80000,19.10000,19.45000,726100
12/26/2008,0000,19.45000,19.70000,19.35000,19.50000,374900
12/29/2008,0000,19.55000,19.75000,19.30000,19.50000,401700
12/30/2008,0000,19.50000,19.90000,19.50000,19.90000,540700
12/31/2008,0000,20.05000,20.70000,19.90000,20.10000,1783900
01/05/2009,0000,20.65000,20.70000,20.25000,20.45000,1046400
01/06/2009,0000,20.60000,20.70000,20.25000,20.45000,798200
01/07/2009,0000,20.60000,20.95000,20.55000,20.65000,762200
01/08/2009,0000,20.65000,20.65000,19.80000,19.90000,711700
01/09/2009,0000,19.80000,20.00000,19.55000,19.90000,363500
01/12/2009,0000,20.10000,20.10000,19.65000,19.70000,295600
01/13/2009,0000,19.60000,19.90000,19.55000,19.90000,162700
01/14/2009,0000,20.00000,20.00000,19.60000,19.60000,301700
01/15/2009,0000,19.20000,19.45000,19.20000,19.25000,452100
01/16/2009,0000,19.30000,19.30000,19.10000,19.25000,254400
01/19/2009,0000,19.40000,19.50000,19.25000,19.30000,140000
01/20/2009,0000,19.30000,19.40000,19.10000,19.30000,206000
01/21/2009,0000,19.20000,19.30000,18.85000,19.10000,254400
02/02/2009,0000,19.50000,19.70000,19.30000,19.50000,337800
02/03/2009,0000,19.50000,19.75000,19.50000,19.60000,310000
02/04/2009,0000,19.80000,19.80000,19.50000,19.70000,228600
02/05/2009,0000,19.40000,19.75000,19.35000,19.55000,249200
02/06/2009,0000,19.75000,19.85000,19.60000,19.65000,195700
02/09/2009,0000,20.00000,20.00000,19.50000,19.50000,352200
02/10/2009,0000,19.50000,19.55000,19.00000,19.30000,998000
02/11/2009,0000,19.00000,20.50000,18.90000,20.00000,1457400
02/12/2009,0000,20.00000,20.70000,19.85000,20.10000,1288500
02/13/2009,0000,20.20000,20.20000,19.80000,20.05000,569500
02/16/2009,0000,20.20000,20.20000,19.70000,20.00000,394400
02/17/2009,0000,19.90000,19.90000,19.50000,19.60000,360500
02/18/2009,0000,19.35000,19.50000,19.20000,19.35000,447000
02/19/2009,0000,19.55000,19.75000,19.40000,19.55000,360500
02/20/2009,0000,19.50000,19.70000,19.35000,19.35000,204900
02/23/2009,0000,19.35000,19.50000,19.20000,19.30000,181200
02/24/2009,0000,19.20000,19.40000,19.10000,19.20000,184300
02/25/2009,0000,19.50000,19.55000,19.20000,19.25000,369700
02/26/2009,0000,19.60000,19.60000,19.25000,19.25000,180200
02/27/2009,0000,19.25000,19.50000,19.25000,19.40000,143100
03/02/2009,0000,19.40000,19.40000,19.10000,19.10000,247200
03/03/2009,0000,19.00000,19.10000,18.90000,19.00000,301700
03/04/2009,0000,19.00000,19.40000,19.00000,19.40000,241000
03/05/2009,0000,19.55000,19.60000,19.30000,19.60000,479900
03/06/2009,0000,19.50000,19.95000,19.45000,19.50000,602500
03/09/2009,0000,19.50000,19.80000,19.45000,19.70000,389300
03/10/2009,0000,19.70000,19.90000,19.65000,19.65000,413000
03/11/2009,0000,19.80000,19.90000,19.70000,19.75000,512900
03/12/2009,0000,19.85000,20.10000,19.75000,19.80000,501600
03/13/2009,0000,20.05000,20.30000,20.00000,20.25000,977400
03/16/2009,0000,20.45000,21.10000,20.35000,20.60000,1095900
03/17/2009,0000,20.40000,20.85000,20.20000,20.40000,725100
03/18/2009,0000,20.65000,20.65000,20.25000,20.30000,660200
03/19/2009,0000,20.30000,20.90000,20.30000,20.45000,1102100
03/20/2009,0000,20.60000,20.80000,20.00000,20.05000,931100
03/23/2009,0000,20.15000,21.45000,20.15000,21.45000,1771600
03/24/2009,0000,22.25000,22.90000,22.05000,22.10000,3543200
03/25/2009,0000,22.10000,22.60000,21.70000,22.40000,1978600
03/26/2009,0000,22.60000,23.30000,22.60000,22.65000,2235100
03/27/2009,0000,24.00000,24.20000,23.40000,24.20000,4223000
03/30/2009,0000,24.40000,25.70000,24.20000,24.30000,5354900
03/31/2009,0000,24.00000,25.00000,23.50000,23.60000,2483300
04/01/2009,0000,23.70000,25.25000,23.60000,25.25000,3235200
04/02/2009,0000,25.70000,27.00000,25.25000,25.90000,5193200
04/03/2009,0000,25.60000,26.00000,25.20000,25.35000,2613100
04/06/2009,0000,25.35000,25.85000,24.85000,24.95000,1477000
04/07/2009,0000,25.30000,26.30000,25.10000,26.30000,2170200
04/08/2009,0000,26.05000,27.00000,25.20000,25.30000,2354500
04/09/2009,0000,25.90000,26.10000,25.40000,25.90000,2089800
04/10/2009,0000,26.50000,26.95000,25.50000,26.35000,3644100
04/13/2009,0000,26.35000,26.95000,25.80000,26.00000,2822200
04/14/2009,0000,26.20000,27.70000,26.15000,27.05000,5073700
04/15/2009,0000,27.50000,28.10000,26.30000,26.85000,3915000
04/16/2009,0000,27.00000,27.15000,26.20000,26.25000,3193000
04/17/2009,0000,26.35000,26.75000,24.45000,24.45000,2846900
04/20/2009,0000,24.10000,25.20000,23.55000,24.25000,1471800
04/21/2009,0000,23.60000,25.25000,23.60000,25.10000,1776700
04/22/2009,0000,25.50000,25.80000,24.80000,25.35000,1697400
04/23/2009,0000,25.75000,26.50000,25.50000,26.20000,3044600
04/24/2009,0000,26.50000,26.75000,25.50000,25.50000,1425500
04/27/2009,0000,27.25000,27.25000,27.25000,27.25000,2233000
04/28/2009,0000,29.15000,29.15000,27.50000,29.15000,18188700
04/29/2009,0000,29.15000,29.15000,27.35000,27.40000,5139700
04/30/2009,0000,27.50000,29.00000,27.50000,28.55000,5917300
05/04/2009,0000,29.00000,29.00000,27.60000,28.00000,4826500
05/05/2009,0000,28.00000,28.75000,27.60000,27.65000,3454600
05/06/2009,0000,27.60000,28.20000,27.50000,28.00000,1864300
05/07/2009,0000,28.05000,28.30000,27.50000,27.50000,2240200
05/08/2009,0000,27.50000,27.85000,26.70000,27.00000,2241200
05/11/2009,0000,27.30000,28.50000,27.30000,28.00000,2800500
05/12/2009,0000,28.20000,28.50000,27.35000,27.35000,2936500
05/13/2009,0000,27.40000,28.00000,27.40000,27.40000,1377100
05/14/2009,0000,27.10000,27.50000,26.70000,27.00000,1371900
05/15/2009,0000,27.20000,27.45000,26.80000,26.80000,1406900
05/18/2009,0000,27.80000,28.65000,27.35000,28.65000,3516400
05/19/2009,0000,29.00000,29.15000,27.65000,27.95000,3434000
05/20/2009,0000,28.20000,29.70000,27.20000,29.00000,6571400
05/21/2009,0000,29.50000,29.50000,28.15000,28.20000,2280400
05/22/2009,0000,28.50000,29.00000,28.15000,28.15000,2194900
05/25/2009,0000,28.80000,28.80000,27.40000,27.40000,2242300
05/26/2009,0000,27.70000,28.40000,27.10000,27.20000,1927100
05/27/2009,0000,27.50000,27.65000,27.20000,27.40000,1438900
06/01/2009,0000,27.00000,28.00000,27.00000,27.65000,2062000
06/02/2009,0000,27.90000,28.00000,27.20000,27.20000,1921900
06/03/2009,0000,27.20000,27.45000,27.00000,27.05000,872400
06/04/2009,0000,27.05000,27.20000,26.80000,26.85000,1130900
06/05/2009,0000,27.00000,27.20000,26.90000,26.90000,477900
06/08/2009,0000,27.50000,27.50000,26.65000,26.70000,860000
06/09/2009,0000,26.70000,26.80000,24.95000,25.20000,1520200
06/10/2009,0000,25.20000,25.50000,25.00000,25.25000,855900
06/11/2009,0000,25.90000,26.10000,25.40000,26.05000,915600
06/12/2009,0000,26.40000,27.50000,26.40000,27.50000,2502900
06/15/2009,0000,27.30000,27.30000,25.60000,25.65000,1238000
06/16/2009,0000,25.45000,26.00000,24.80000,24.85000,735400
06/17/2009,0000,24.85000,25.60000,24.85000,25.25000,600400
06/18/2009,0000,25.40000,25.65000,24.85000,24.95000,445900
06/19/2009,0000,25.10000,25.25000,24.90000,25.15000,364600
06/22/2009,0000,25.15000,25.45000,24.90000,25.40000,511900
06/23/2009,0000,25.15000,25.25000,25.00000,25.05000,398600
06/24/2009,0000,25.00000,25.60000,25.00000,25.30000,408900
06/25/2009,0000,25.40000,25.55000,25.30000,25.50000,426400
06/26/2009,0000,25.60000,26.40000,25.60000,26.20000,2355600
06/29/2009,0000,26.30000,26.50000,25.80000,25.80000,650900
06/30/2009,0000,25.90000,26.05000,25.60000,25.75000,567500
07/01/2009,0000,25.75000,26.15000,25.75000,26.00000,414000
07/02/2009,0000,26.10000,26.40000,26.00000,26.15000,494400
07/03/2009,0000,25.90000,27.00000,25.85000,26.50000,1502700
07/06/2009,0000,27.00000,27.80000,26.65000,27.30000,1827200
07/07/2009,0000,27.50000,27.60000,26.90000,27.00000,841500
07/08/2009,0000,27.00000,27.90000,27.00000,27.60000,1605700
07/09/2009,0000,28.20000,29.45000,27.80000,28.90000,5544400
07/10/2009,0000,29.50000,29.60000,28.45000,28.60000,2605900
07/13/2009,0000,28.60000,28.90000,27.00000,27.25000,1921900
07/14/2009,0000,27.50000,28.30000,27.40000,28.10000,1696400
07/15/2009,0000,28.20000,29.10000,28.00000,28.40000,2753100
07/16/2009,0000,28.80000,28.95000,28.25000,28.65000,2351400
07/17/2009,0000,29.00000,30.55000,28.75000,30.50000,5810200
07/20/2009,0000,29.30000,29.70000,28.90000,29.00000,7168000
07/21/2009,0000,29.00000,29.20000,28.00000,28.30000,2842000
07/22/2009,0000,28.00000,28.80000,28.00000,28.30000,1960000
07/23/2009,0000,28.40000,28.50000,27.70000,27.85000,1591000
07/24/2009,0000,28.00000,28.30000,27.70000,27.70000,1603000
07/27/2009,0000,28.00000,28.50000,27.95000,28.00000,1724000
07/28/2009,0000,28.30000,28.30000,27.80000,28.00000,1537000
07/29/2009,0000,28.00000,28.40000,27.95000,28.00000,1600000
07/30/2009,0000,28.20000,29.15000,28.20000,28.90000,3806000
07/31/2009,0000,30.00000,30.90000,29.70000,30.45000,8651000
08/03/2009,0000,30.90000,31.40000,29.70000,30.40000,4646000
08/04/2009,0000,30.40000,30.80000,28.80000,28.85000,3872000
08/05/2009,0000,29.00000,29.20000,28.00000,28.10000,1592000
08/06/2009,0000,28.25000,28.50000,27.90000,28.45000,1058000
08/10/2009,0000,28.35000,28.85000,28.10000,28.30000,886000
08/11/2009,0000,28.30000,28.55000,28.00000,28.40000,857000
08/12/2009,0000,28.45000,29.20000,28.20000,29.00000,1564000
08/13/2009,0000,29.40000,29.40000,28.70000,29.00000,1156000
08/14/2009,0000,29.20000,29.80000,29.05000,29.35000,2150000
08/17/2009,0000,29.35000,29.60000,28.75000,28.75000,999000
08/18/2009,0000,28.75000,29.00000,28.05000,28.05000,1275000
08/19/2009,0000,28.15000,28.45000,27.95000,28.05000,772000
08/20/2009,0000,28.00000,28.20000,27.50000,27.80000,848000
08/21/2009,0000,28.00000,29.10000,28.00000,28.55000,1838000
08/24/2009,0000,29.30000,30.40000,28.95000,30.20000,3253000
08/25/2009,0000,30.60000,31.80000,30.20000,30.45000,6991000
08/26/2009,0000,30.90000,32.00000,30.80000,31.70000,9163000
08/27/2009,0000,32.00000,32.00000,30.25000,30.25000,3695000
08/28/2009,0000,30.20000,30.65000,29.80000,30.40000,1985000
08/31/2009,0000,30.50000,31.45000,30.25000,30.60000,2109000
09/01/2009,0000,30.50000,30.70000,30.20000,30.55000,1486000
09/02/2009,0000,30.10000,30.80000,30.05000,30.05000,1825000
09/03/2009,0000,30.10000,30.35000,29.60000,29.70000,1657000
09/04/2009,0000,30.00000,30.15000,29.75000,29.75000,1310000
09/07/2009,0000,29.90000,30.50000,29.85000,30.10000,1654000
09/08/2009,0000,30.15000,30.40000,29.90000,29.90000,1507000
09/09/2009,0000,29.90000,30.80000,29.90000,30.15000,1383000
09/10/2009,0000,30.50000,30.60000,29.70000,29.90000,1266000
09/11/2009,0000,30.10000,30.20000,29.85000,30.00000,638000
09/14/2009,0000,30.00000,30.30000,29.85000,30.00000,769000
09/15/2009,0000,30.35000,30.50000,30.10000,30.20000,1263000
09/16/2009,0000,30.30000,30.40000,29.80000,29.95000,1888000
09/17/2009,0000,30.00000,30.15000,29.85000,29.90000,876000
09/18/2009,0000,30.00000,30.50000,29.85000,30.05000,1570000
09/21/2009,0000,30.45000,30.50000,30.00000,30.10000,1388000
09/22/2009,0000,30.45000,31.40000,30.25000,30.70000,4115000
09/23/2009,0000,31.00000,31.10000,30.30000,30.30000,3455000
09/24/2009,0000,30.30000,30.50000,30.10000,30.15000,996000
09/25/2009,0000,30.15000,30.70000,30.00000,30.30000,1609000
09/28/2009,0000,30.50000,30.65000,29.85000,29.90000,1094000
09/29/2009,0000,30.00000,30.35000,29.60000,29.70000,1152000
09/30/2009,0000,29.70000,30.05000,29.70000,29.80000,717000
10/01/2009,0000,30.00000,30.20000,29.70000,29.80000,682000
10/02/2009,0000,29.60000,30.20000,29.50000,29.60000,903000
10/05/2009,0000,29.65000,29.90000,29.50000,29.55000,557000
10/06/2009,0000,29.60000,29.85000,29.60000,29.60000,650000
10/07/2009,0000,29.70000,29.90000,29.50000,29.50000,919000
10/08/2009,0000,29.90000,29.95000,29.50000,29.60000,921000
10/09/2009,0000,29.90000,29.90000,29.35000,29.40000,1100000
10/12/2009,0000,29.45000,29.80000,29.35000,29.40000,637000
10/13/2009,0000,29.30000,29.60000,29.20000,29.45000,728000
10/14/2009,0000,29.60000,29.90000,29.50000,29.70000,1028000
10/15/2009,0000,29.75000,29.80000,29.40000,29.40000,829000
10/16/2009,0000,29.40000,29.60000,29.40000,29.40000,455000
10/19/2009,0000,29.50000,29.50000,29.20000,29.20000,764000
10/20/2009,0000,29.60000,29.60000,29.20000,29.25000,666000
10/21/2009,0000,29.50000,29.80000,29.25000,29.70000,1285000
10/22/2009,0000,29.70000,29.75000,29.20000,29.20000,583000
10/23/2009,0000,29.25000,29.40000,29.00000,29.05000,599000
10/26/2009,0000,29.20000,29.80000,29.20000,29.40000,800000
10/27/2009,0000,29.40000,29.40000,29.00000,29.00000,601000
10/28/2009,0000,29.40000,29.45000,29.00000,29.00000,505000
10/29/2009,0000,28.70000,28.80000,27.10000,27.80000,1499000
10/30/2009,0000,28.00000,28.00000,27.50000,27.50000,684000
11/02/2009,0000,27.05000,27.80000,27.05000,27.70000,461000
11/03/2009,0000,27.50000,28.00000,27.50000,27.65000,278000
11/04/2009,0000,28.00000,28.00000,27.70000,27.85000,391000
11/05/2009,0000,28.00000,28.00000,27.70000,27.90000,325000
11/06/2009,0000,28.00000,28.30000,27.80000,27.80000,404000
11/09/2009,0000,27.80000,27.90000,27.70000,27.70000,243000
11/10/2009,0000,27.80000,28.00000,27.65000,27.65000,244000
11/11/2009,0000,27.80000,27.85000,27.65000,27.75000,215000
11/12/2009,0000,27.90000,28.00000,27.75000,27.80000,390000
11/13/2009,0000,27.95000,28.10000,27.80000,27.80000,275000
11/16/2009,0000,27.95000,27.95000,27.75000,27.80000,337000
11/17/2009,0000,27.80000,27.90000,27.70000,27.90000,456000
11/18/2009,0000,28.00000,28.45000,28.00000,28.45000,769000
11/19/2009,0000,28.50000,28.55000,28.10000,28.15000,333000
11/20/2009,0000,28.15000,28.20000,27.85000,27.85000,294000
11/23/2009,0000,28.20000,28.20000,27.80000,27.90000,166000
11/24/2009,0000,28.20000,28.20000,27.85000,27.90000,391000
11/25/2009,0000,27.95000,28.15000,27.75000,27.75000,259000
11/26/2009,0000,27.75000,28.30000,27.75000,27.85000,546000
11/27/2009,0000,27.85000,27.85000,27.10000,27.10000,692000
11/30/2009,0000,27.30000,27.65000,27.30000,27.35000,274000
12/01/2009,0000,27.40000,27.90000,27.30000,27.60000,490000
12/02/2009,0000,27.80000,28.00000,27.65000,27.75000,383000
12/03/2009,0000,28.00000,28.25000,27.60000,27.60000,452000
12/04/2009,0000,27.50000,28.00000,27.50000,27.70000,671000
12/07/2009,0000,28.05000,28.60000,27.80000,28.55000,1602000
12/08/2009,0000,28.80000,28.95000,28.20000,28.35000,1066000
12/09/2009,0000,28.30000,29.30000,28.20000,28.70000,1752000
12/11/2009,0000,28.40000,28.95000,28.30000,28.50000,961000
12/14/2009,0000,28.80000,29.05000,28.45000,28.80000,939000
12/15/2009,0000,28.80000,28.95000,28.45000,28.45000,688000
12/16/2009,0000,28.40000,28.75000,28.25000,28.50000,470000
12/17/2009,0000,28.50000,29.10000,28.25000,28.30000,1180000
12/18/2009,0000,28.10000,28.20000,27.90000,28.00000,408000
12/21/2009,0000,28.15000,28.20000,27.90000,27.90000,334000
12/22/2009,0000,28.00000,28.25000,27.95000,28.00000,242000
12/23/2009,0000,28.45000,28.45000,28.10000,28.10000,442000
12/25/2009,0000,28.45000,28.45000,28.05000,28.10000,361000
12/28/2009,0000,28.25000,28.35000,28.05000,28.15000,555000
12/29/2009,0000,28.15000,28.35000,28.05000,28.20000,515181
