DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.50000,17.60000,17.40000,17.55000,274000
04/03/2007,0000,17.55000,17.80000,17.45000,17.55000,541000
04/04/2007,0000,17.55000,17.75000,17.45000,17.60000,373000
04/09/2007,0000,17.60000,17.70000,17.55000,17.70000,449000
04/10/2007,0000,17.70000,17.70000,17.55000,17.60000,229000
04/11/2007,0000,17.70000,17.70000,17.55000,17.70000,344000
04/12/2007,0000,17.70000,17.85000,17.65000,17.70000,395000
04/13/2007,0000,17.70000,17.80000,17.60000,17.65000,403000
04/16/2007,0000,18.20000,18.50000,18.20000,18.30000,1048000
04/17/2007,0000,18.50000,18.50000,17.70000,17.75000,661000
04/18/2007,0000,17.80000,18.10000,17.70000,18.00000,373000
04/19/2007,0000,18.00000,18.00000,17.65000,17.85000,323000
04/20/2007,0000,17.85000,17.85000,17.70000,17.80000,338000
04/23/2007,0000,18.05000,19.00000,18.00000,18.85000,4533000
04/24/2007,0000,18.90000,18.95000,18.65000,18.80000,1999000
04/26/2007,0000,18.60000,19.25000,18.50000,18.80000,1503000
04/27/2007,0000,19.00000,19.15000,18.55000,18.85000,893000
04/30/2007,0000,18.85000,18.85000,18.20000,18.65000,601000
05/02/2007,0000,18.50000,18.70000,18.20000,18.20000,680000
05/03/2007,0000,18.20000,18.35000,17.50000,17.65000,821000
05/04/2007,0000,17.65000,17.85000,17.60000,17.75000,279000
05/07/2007,0000,18.00000,18.95000,17.75000,18.95000,2908000
05/08/2007,0000,18.95000,19.35000,18.90000,19.00000,3467000
05/09/2007,0000,18.90000,19.65000,18.75000,19.15000,2084000
05/10/2007,0000,19.20000,19.25000,18.80000,19.15000,913000
05/11/2007,0000,19.15000,20.00000,19.15000,19.55000,3875000
05/14/2007,0000,19.60000,20.90000,19.20000,20.90000,8013000
05/15/2007,0000,21.00000,21.40000,20.15000,21.00000,6137000
05/16/2007,0000,21.00000,21.00000,20.50000,20.60000,2063000
05/17/2007,0000,20.60000,21.50000,20.60000,20.60000,3594000
05/18/2007,0000,20.90000,20.90000,20.10000,20.60000,2337000
05/21/2007,0000,20.65000,20.90000,20.50000,20.50000,1465000
05/22/2007,0000,20.60000,20.90000,20.30000,20.30000,1439000
05/23/2007,0000,20.20000,21.20000,20.20000,20.50000,3300000
05/24/2007,0000,20.55000,20.70000,20.10000,20.10000,1296000
05/25/2007,0000,20.00000,20.10000,19.80000,19.90000,1099000
05/28/2007,0000,19.90000,20.20000,19.85000,20.10000,649000
05/29/2007,0000,20.05000,20.05000,19.70000,19.70000,805000
05/30/2007,0000,19.75000,19.75000,19.30000,19.50000,722000
05/31/2007,0000,19.50000,19.75000,19.50000,19.60000,423000
06/04/2007,0000,19.80000,19.80000,19.35000,19.45000,700000
06/05/2007,0000,19.60000,19.60000,19.25000,19.30000,473000
06/06/2007,0000,19.30000,19.45000,19.05000,19.30000,516000
06/07/2007,0000,19.40000,20.30000,19.40000,19.90000,1515000
06/08/2007,0000,19.90000,20.75000,19.90000,20.50000,3781000
06/11/2007,0000,20.90000,20.90000,20.40000,20.40000,1710000
06/12/2007,0000,20.50000,20.70000,20.10000,20.20000,747000
06/13/2007,0000,20.10000,20.20000,19.90000,20.10000,573000
06/14/2007,0000,20.20000,20.20000,19.70000,19.70000,568000
06/15/2007,0000,19.75000,20.50000,19.70000,19.90000,838000
06/20/2007,0000,20.00000,20.20000,19.65000,19.65000,459000
06/21/2007,0000,19.65000,19.90000,19.45000,19.65000,444000
06/22/2007,0000,19.55000,19.80000,19.40000,19.70000,600000
06/25/2007,0000,20.40000,21.10000,20.20000,20.60000,2624000
06/26/2007,0000,20.60000,20.90000,20.35000,20.50000,1510000
06/27/2007,0000,20.60000,21.90000,20.60000,21.90000,5843000
06/28/2007,0000,22.50000,23.40000,22.00000,23.40000,12160000
06/29/2007,0000,24.50000,25.00000,22.70000,23.20000,14576000
07/02/2007,0000,23.20000,24.00000,22.70000,23.60000,5014000
07/03/2007,0000,23.70000,24.80000,23.60000,24.45000,4007000
07/04/2007,0000,25.10000,25.50000,23.65000,23.80000,5479000
07/05/2007,0000,23.85000,24.90000,23.65000,24.10000,4325000
07/06/2007,0000,24.50000,24.85000,24.05000,24.10000,3537000
07/09/2007,0000,24.10000,24.40000,23.20000,23.25000,3286000
07/10/2007,0000,23.65000,24.40000,23.15000,23.85000,2505000
07/11/2007,0000,23.85000,25.50000,23.85000,25.50000,9673000
07/12/2007,0000,26.80000,27.25000,26.80000,27.25000,3881000
07/13/2007,0000,29.15000,29.15000,29.15000,29.15000,2036000
07/16/2007,0000,31.15000,31.15000,31.15000,31.15000,2003000
07/17/2007,0000,33.30000,33.30000,33.30000,33.30000,2296000
07/18/2007,0000,35.60000,35.60000,35.60000,35.60000,1025000
07/19/2007,0000,37.55000,37.55000,37.55000,37.55000,1207000
07/20/2007,0000,40.15000,40.15000,35.20000,39.50000,37656000
07/23/2007,0000,40.50000,42.25000,38.50000,42.25000,11170000
07/24/2007,0000,45.20000,45.20000,42.50000,45.20000,20395000
07/25/2007,0000,45.20000,48.35000,44.70000,48.35000,14890000
07/26/2007,0000,51.20000,51.70000,45.20000,45.50000,19569000
07/27/2007,0000,42.35000,47.00000,42.35000,44.00000,9711000
07/31/2007,0000,43.00000,44.40000,43.00000,44.40000,4741000
08/01/2007,0000,44.50000,46.50000,43.80000,43.85000,9841000
08/02/2007,0000,45.45000,45.45000,40.80000,41.40000,6942000
08/03/2007,0000,41.90000,43.40000,39.30000,40.00000,6624000
08/06/2007,0000,38.40000,39.50000,37.20000,37.20000,3307000
08/07/2007,0000,37.55000,38.60000,34.60000,34.60000,6363000
08/08/2007,0000,35.00000,37.00000,33.70000,37.00000,5641000
08/09/2007,0000,39.00000,39.55000,37.85000,39.55000,8978000
08/10/2007,0000,37.20000,41.50000,37.00000,41.10000,11872000
08/13/2007,0000,41.35000,42.20000,38.60000,38.80000,5775000
08/14/2007,0000,38.80000,41.50000,38.60000,40.00000,10645000
08/15/2007,0000,39.00000,40.10000,37.25000,37.60000,5214000
08/16/2007,0000,35.50000,37.00000,35.00000,35.00000,4696000
08/17/2007,0000,35.10000,36.90000,32.55000,34.75000,6311000
08/20/2007,0000,37.15000,37.15000,36.10000,37.15000,4473000
08/21/2007,0000,36.95000,37.30000,34.55000,34.75000,3569000
08/22/2007,0000,33.55000,34.35000,32.35000,32.85000,3061000
08/23/2007,0000,33.60000,34.80000,33.50000,34.60000,3290000
08/24/2007,0000,34.30000,36.40000,33.20000,35.05000,4298000
08/27/2007,0000,36.20000,36.20000,34.05000,34.35000,2530000
08/28/2007,0000,34.10000,34.50000,33.60000,34.00000,1271000
08/29/2007,0000,31.65000,32.50000,31.65000,32.50000,1537000
08/30/2007,0000,33.50000,34.20000,33.20000,33.35000,2242000
08/31/2007,0000,33.55000,33.90000,32.70000,33.20000,1439000
09/03/2007,0000,33.50000,33.50000,32.50000,32.85000,1533000
09/04/2007,0000,33.15000,33.15000,31.80000,32.05000,1664000
09/05/2007,0000,33.00000,34.25000,32.50000,34.25000,2204000
09/06/2007,0000,35.00000,35.60000,34.25000,35.45000,7974000
09/07/2007,0000,35.90000,37.90000,35.15000,37.90000,6598000
09/10/2007,0000,37.80000,40.30000,37.80000,38.50000,9260000
09/11/2007,0000,38.50000,40.80000,38.50000,40.10000,8017000
09/12/2007,0000,40.60000,40.60000,37.80000,38.00000,5142000
09/13/2007,0000,40.00000,40.65000,38.20000,38.60000,10861000
09/14/2007,0000,38.70000,39.20000,37.70000,38.35000,3921000
09/17/2007,0000,38.80000,40.95000,38.40000,39.20000,6544000
09/19/2007,0000,40.20000,40.20000,38.20000,38.30000,2917000
09/20/2007,0000,38.70000,40.00000,38.20000,38.30000,4153000
09/21/2007,0000,38.50000,39.00000,37.90000,38.70000,1975000
09/26/2007,0000,39.50000,40.30000,38.65000,38.80000,2596000
09/27/2007,0000,39.10000,39.75000,38.80000,39.10000,3117000
09/28/2007,0000,39.50000,41.80000,39.10000,41.80000,8193000
10/01/2007,0000,42.50000,42.85000,41.10000,42.00000,5416000
10/02/2007,0000,42.50000,42.80000,41.10000,41.10000,3305000
10/03/2007,0000,41.50000,42.30000,40.40000,40.50000,3395000
10/04/2007,0000,40.60000,41.40000,40.30000,40.40000,2373000
10/05/2007,0000,40.50000,40.90000,38.80000,39.30000,3044000
10/08/2007,0000,39.60000,39.70000,38.55000,38.60000,1997000
10/09/2007,0000,38.80000,40.20000,38.80000,38.80000,2839000
10/11/2007,0000,39.00000,39.50000,38.60000,38.65000,1134000
10/12/2007,0000,39.00000,39.80000,38.30000,38.30000,1803000
10/15/2007,0000,38.60000,38.80000,36.30000,36.50000,1924000
10/16/2007,0000,36.00000,36.00000,35.20000,35.80000,2277000
10/17/2007,0000,35.80000,37.50000,35.80000,36.45000,3669000
10/18/2007,0000,36.90000,37.00000,36.00000,36.25000,1318000
10/19/2007,0000,36.50000,36.70000,36.00000,36.10000,924000
10/22/2007,0000,33.80000,35.50000,33.60000,33.90000,2189000
10/23/2007,0000,34.10000,34.80000,34.10000,34.30000,1224000
10/24/2007,0000,34.80000,35.20000,34.00000,34.00000,1043000
10/25/2007,0000,34.70000,35.50000,34.00000,34.10000,2157000
10/26/2007,0000,34.35000,35.00000,33.70000,34.10000,1208000
10/29/2007,0000,34.50000,34.70000,33.80000,33.80000,867000
10/30/2007,0000,34.00000,35.00000,34.00000,34.45000,1580000
10/31/2007,0000,34.55000,35.00000,33.90000,34.85000,1247000
11/01/2007,0000,35.00000,35.20000,33.90000,33.90000,1316000
11/02/2007,0000,33.40000,33.70000,31.80000,32.00000,1661000
11/05/2007,0000,32.00000,32.45000,29.95000,31.30000,1610000
11/06/2007,0000,31.00000,31.50000,30.80000,30.80000,844000
11/07/2007,0000,31.00000,31.20000,29.80000,29.85000,1232000
11/08/2007,0000,28.00000,29.00000,27.80000,27.80000,1964000
11/09/2007,0000,27.60000,27.60000,25.90000,25.95000,2289000
11/12/2007,0000,24.30000,24.80000,24.15000,24.15000,1405000
11/13/2007,0000,23.50000,25.70000,23.30000,25.70000,2558000
11/14/2007,0000,27.20000,27.45000,26.60000,27.45000,1135000
11/15/2007,0000,27.65000,28.30000,27.30000,27.75000,2197000
11/16/2007,0000,27.00000,29.00000,26.50000,28.85000,1850000
11/19/2007,0000,29.50000,30.85000,29.30000,29.80000,3684000
11/20/2007,0000,29.40000,30.25000,28.50000,29.80000,1857000
11/21/2007,0000,29.00000,30.30000,28.40000,28.40000,1449000
11/22/2007,0000,28.00000,29.00000,27.80000,28.60000,854000
11/23/2007,0000,28.90000,29.00000,27.35000,27.35000,787000
11/26/2007,0000,27.50000,28.25000,27.00000,27.00000,558000
11/27/2007,0000,26.70000,26.70000,25.25000,26.45000,666000
11/28/2007,0000,26.55000,26.95000,25.50000,25.50000,646000
11/29/2007,0000,26.00000,27.25000,26.00000,27.25000,2160000
11/30/2007,0000,27.30000,27.90000,26.90000,27.60000,1352000
12/03/2007,0000,27.90000,29.30000,27.80000,28.35000,1409000
12/04/2007,0000,28.60000,28.80000,28.00000,28.80000,1000000
12/05/2007,0000,28.70000,29.00000,28.20000,28.85000,836000
12/06/2007,0000,29.50000,29.95000,27.90000,28.00000,1479000
12/07/2007,0000,28.40000,29.00000,28.15000,28.15000,941000
12/10/2007,0000,28.70000,29.50000,28.30000,28.50000,1326000
12/11/2007,0000,29.00000,29.00000,28.00000,28.20000,559000
12/12/2007,0000,27.65000,28.20000,27.60000,28.00000,588000
12/13/2007,0000,28.00000,28.60000,27.00000,27.10000,874000
12/14/2007,0000,26.50000,27.05000,25.25000,26.60000,1394000
12/17/2007,0000,26.20000,26.40000,24.75000,24.75000,1072000
12/18/2007,0000,23.15000,25.60000,23.10000,24.75000,1580000
12/19/2007,0000,25.00000,25.80000,25.00000,25.20000,1033000
12/20/2007,0000,25.30000,25.55000,24.00000,24.15000,818000
12/21/2007,0000,24.00000,25.00000,24.00000,24.10000,870000
12/24/2007,0000,24.80000,24.95000,24.50000,24.70000,430000
12/25/2007,0000,24.90000,25.00000,24.55000,24.70000,422000
12/26/2007,0000,24.80000,24.80000,24.35000,24.70000,283000
12/27/2007,0000,25.00000,25.40000,24.70000,25.20000,964000
12/28/2007,0000,25.00000,26.00000,25.00000,25.95000,1075000
12/31/2007,0000,26.10000,26.50000,25.70000,26.05000,675000
01/02/2008,0000,26.40000,27.85000,26.40000,27.80000,3224000
01/03/2008,0000,26.80000,27.40000,26.80000,27.40000,1639000
01/04/2008,0000,27.50000,28.45000,27.50000,27.50000,2073000
01/07/2008,0000,26.80000,27.35000,25.90000,26.00000,978000
01/08/2008,0000,26.20000,27.40000,26.20000,26.60000,973000
01/09/2008,0000,25.80000,26.70000,25.80000,26.60000,594000
01/10/2008,0000,27.20000,27.80000,26.30000,26.30000,1203000
01/11/2008,0000,26.80000,26.90000,26.20000,26.40000,487000
01/14/2008,0000,26.90000,27.10000,25.90000,26.30000,640000
01/15/2008,0000,26.40000,28.10000,26.40000,28.10000,2495000
01/16/2008,0000,28.30000,28.30000,26.50000,26.50000,1184000
01/17/2008,0000,26.70000,27.30000,26.20000,26.70000,759000
01/18/2008,0000,25.80000,27.00000,25.80000,26.90000,497000
01/21/2008,0000,26.90000,27.10000,26.00000,26.30000,514000
01/22/2008,0000,24.85000,25.35000,24.50000,24.50000,1385000
01/23/2008,0000,24.30000,25.00000,22.80000,22.80000,1331000
01/24/2008,0000,22.85000,23.50000,21.50000,22.70000,1252000
01/25/2008,0000,23.10000,23.85000,23.10000,23.40000,744000
01/28/2008,0000,23.40000,23.50000,22.60000,22.60000,458000
01/29/2008,0000,23.10000,23.10000,22.40000,23.00000,317000
01/30/2008,0000,23.05000,23.30000,22.40000,22.50000,570000
01/31/2008,0000,22.50000,22.70000,21.80000,22.55000,483000
02/01/2008,0000,22.55000,24.10000,22.55000,24.10000,1519000
02/12/2008,0000,23.95000,24.40000,23.80000,24.15000,441000
02/13/2008,0000,25.30000,25.80000,24.60000,25.25000,1458000
02/14/2008,0000,25.75000,26.75000,25.70000,26.35000,1341000
02/15/2008,0000,26.00000,26.75000,25.30000,26.20000,838000
02/18/2008,0000,26.20000,28.00000,26.20000,28.00000,2762000
02/19/2008,0000,29.50000,29.95000,28.80000,29.40000,4914000
02/20/2008,0000,29.10000,29.20000,27.45000,27.80000,1580000
02/21/2008,0000,28.05000,29.20000,27.80000,27.80000,1928000
02/22/2008,0000,27.70000,29.40000,27.70000,29.00000,2096000
02/25/2008,0000,29.80000,29.90000,28.40000,28.70000,1826000
02/26/2008,0000,28.90000,29.10000,27.80000,28.00000,1171000
02/27/2008,0000,28.50000,29.10000,28.00000,28.20000,1824000
02/29/2008,0000,27.95000,28.80000,27.80000,28.30000,1037000
03/03/2008,0000,28.30000,29.85000,28.10000,29.85000,3593000
03/04/2008,0000,30.65000,30.65000,29.70000,29.75000,3038000
03/05/2008,0000,29.95000,30.40000,29.15000,29.20000,1528000
03/06/2008,0000,29.70000,29.95000,28.90000,29.35000,1150000
03/07/2008,0000,29.20000,29.70000,28.55000,28.55000,1383000
03/10/2008,0000,28.60000,29.05000,27.80000,28.00000,813000
03/11/2008,0000,27.60000,27.95000,27.45000,27.95000,1149000
03/12/2008,0000,28.50000,28.50000,27.65000,27.80000,1268000
03/13/2008,0000,28.10000,29.70000,27.80000,29.70000,5236000
03/14/2008,0000,31.50000,31.50000,29.60000,30.00000,4797000
03/18/2008,0000,28.25000,29.00000,28.25000,28.45000,741000
03/19/2008,0000,29.00000,29.15000,28.10000,28.20000,663000
03/20/2008,0000,28.20000,28.50000,28.00000,28.35000,739000
03/21/2008,0000,28.40000,29.00000,28.30000,28.50000,936000
03/25/2008,0000,30.60000,31.30000,29.60000,30.20000,2560000
03/26/2008,0000,30.20000,31.45000,30.20000,30.50000,2421000
03/27/2008,0000,30.60000,32.00000,30.60000,31.50000,3649000
03/28/2008,0000,31.90000,33.30000,31.30000,32.10000,4913000
03/31/2008,0000,32.50000,32.80000,31.60000,31.65000,1587000
04/01/2008,0000,31.80000,32.00000,30.50000,30.50000,1078000
04/02/2008,0000,31.00000,31.20000,30.50000,30.50000,758000
04/03/2008,0000,30.90000,30.90000,29.80000,30.10000,813000
04/07/2008,0000,30.50000,32.20000,30.50000,32.20000,2554000
04/08/2008,0000,31.80000,31.80000,30.60000,30.70000,1246000
04/09/2008,0000,30.50000,31.45000,30.50000,30.70000,723000
04/10/2008,0000,31.00000,31.40000,30.90000,31.10000,744000
04/11/2008,0000,31.50000,31.80000,30.80000,31.10000,1230000
04/14/2008,0000,31.00000,32.10000,30.60000,31.50000,1752000
04/15/2008,0000,31.80000,32.50000,31.50000,32.30000,2278000
04/16/2008,0000,32.60000,33.10000,31.80000,32.40000,3109000
04/17/2008,0000,32.85000,33.50000,32.30000,32.35000,3828000
04/18/2008,0000,32.60000,34.50000,32.55000,34.05000,5286000
04/21/2008,0000,34.70000,34.80000,32.30000,32.30000,2506000
04/22/2008,0000,32.60000,33.00000,32.10000,32.70000,1173000
04/23/2008,0000,32.80000,32.80000,32.10000,32.10000,1119000
04/24/2008,0000,32.25000,33.40000,32.25000,32.80000,1196000
04/25/2008,0000,33.20000,33.95000,32.80000,32.90000,2078000
04/28/2008,0000,33.60000,33.60000,31.05000,32.00000,1022000
04/29/2008,0000,31.65000,33.00000,31.60000,32.30000,1442000
04/30/2008,0000,32.50000,32.50000,31.65000,31.90000,762000
05/02/2008,0000,32.45000,32.45000,31.50000,31.50000,877000
05/05/2008,0000,31.60000,32.50000,31.60000,31.80000,810000
05/06/2008,0000,32.00000,32.30000,31.60000,31.70000,492000
05/07/2008,0000,31.70000,33.30000,31.70000,33.05000,1592000
05/08/2008,0000,33.20000,34.80000,33.00000,33.30000,2967000
05/09/2008,0000,33.50000,33.80000,32.50000,32.50000,1228000
05/12/2008,0000,33.00000,33.35000,32.40000,32.65000,879000
05/13/2008,0000,34.45000,34.45000,33.25000,33.40000,1779000
05/14/2008,0000,33.50000,33.95000,33.05000,33.95000,1349000
05/15/2008,0000,34.30000,34.70000,33.60000,33.60000,1444000
05/16/2008,0000,34.20000,34.20000,33.50000,33.50000,1009000
05/19/2008,0000,34.00000,35.00000,33.70000,34.35000,2673000
05/20/2008,0000,34.75000,34.85000,33.20000,33.20000,2077000
05/21/2008,0000,32.85000,33.85000,32.85000,33.20000,885000
05/22/2008,0000,32.40000,33.00000,32.20000,32.45000,911000
05/23/2008,0000,32.50000,32.80000,30.90000,30.90000,947000
05/26/2008,0000,30.90000,30.90000,29.10000,29.10000,1155000
05/27/2008,0000,29.30000,29.80000,29.10000,29.65000,859000
05/28/2008,0000,30.40000,30.40000,29.55000,29.55000,472000
05/29/2008,0000,29.70000,30.20000,29.30000,29.40000,322000
05/30/2008,0000,29.60000,29.70000,28.00000,28.45000,511000
06/02/2008,0000,28.45000,29.00000,28.45000,29.00000,374000
06/03/2008,0000,28.95000,29.90000,28.95000,29.20000,627000
06/04/2008,0000,29.60000,29.60000,28.95000,29.30000,302000
06/05/2008,0000,29.50000,29.80000,29.00000,29.80000,374000
06/06/2008,0000,30.40000,30.40000,29.10000,29.40000,380000
06/10/2008,0000,28.65000,29.45000,28.65000,28.70000,447000
06/11/2008,0000,28.80000,29.25000,26.90000,27.30000,629000
06/12/2008,0000,27.20000,27.40000,25.80000,26.10000,702000
06/13/2008,0000,26.60000,26.75000,25.80000,26.65000,462000
06/16/2008,0000,27.40000,27.40000,26.80000,27.00000,251000
06/17/2008,0000,27.20000,27.20000,26.20000,26.50000,299000
06/18/2008,0000,26.60000,27.50000,26.60000,27.40000,330000
06/19/2008,0000,27.00000,27.20000,26.50000,26.90000,321000
06/20/2008,0000,27.00000,27.00000,26.00000,26.00000,396000
06/23/2008,0000,25.40000,25.70000,24.60000,24.60000,464000
06/24/2008,0000,24.60000,25.35000,24.20000,24.85000,632000
06/25/2008,0000,24.85000,25.15000,24.25000,25.15000,454000
06/26/2008,0000,25.00000,25.80000,25.00000,25.50000,578000
06/27/2008,0000,24.50000,24.70000,23.80000,24.70000,706000
06/30/2008,0000,24.70000,24.95000,24.00000,24.15000,577000
07/01/2008,0000,24.60000,24.70000,24.00000,24.60000,718000
07/02/2008,0000,24.50000,24.80000,24.20000,24.70000,564000
07/03/2008,0000,24.50000,25.50000,24.00000,25.50000,982000
07/04/2008,0000,25.80000,25.80000,24.70000,24.75000,485000
07/07/2008,0000,24.70000,24.90000,24.35000,24.90000,190000
07/08/2008,0000,24.70000,24.70000,24.20000,24.25000,358000
07/09/2008,0000,24.25000,24.95000,24.20000,24.20000,392000
07/10/2008,0000,24.20000,24.70000,24.00000,24.20000,226000
07/11/2008,0000,24.30000,24.70000,24.20000,24.55000,442000
07/14/2008,0000,24.95000,24.95000,24.20000,24.45000,491000
07/15/2008,0000,24.20000,24.20000,23.50000,23.60000,510000
07/16/2008,0000,23.50000,24.00000,21.95000,22.50000,745000
07/17/2008,0000,22.60000,23.00000,22.60000,22.80000,357000
07/18/2008,0000,23.20000,23.30000,21.25000,21.25000,543000
07/21/2008,0000,19.80000,22.00000,19.80000,22.00000,1485000
07/22/2008,0000,21.50000,21.50000,20.80000,21.45000,455000
07/23/2008,0000,21.80000,22.50000,21.45000,22.40000,1166000
07/24/2008,0000,22.60000,22.60000,21.85000,22.30000,1181000
07/25/2008,0000,23.85000,23.85000,23.85000,23.85000,1730000
07/29/2008,0000,25.50000,25.50000,24.80000,25.50000,4441000
07/30/2008,0000,26.65000,26.65000,25.10000,25.40000,3910000
07/31/2008,0000,25.50000,26.10000,24.60000,25.30000,2484000
08/01/2008,0000,24.65000,26.65000,24.65000,26.30000,3530000
08/04/2008,0000,26.50000,27.45000,26.00000,26.10000,3277000
08/05/2008,0000,26.15000,26.50000,24.50000,24.70000,2425000
08/06/2008,0000,25.40000,26.00000,24.75000,26.00000,1608000
08/07/2008,0000,25.90000,26.10000,25.35000,25.45000,997000
08/08/2008,0000,25.50000,27.00000,25.15000,26.60000,2608000
08/11/2008,0000,27.40000,28.45000,26.65000,28.45000,1818000
08/12/2008,0000,29.00000,29.70000,27.50000,27.50000,3617000
08/13/2008,0000,27.50000,28.00000,27.05000,27.70000,1913000
08/14/2008,0000,28.00000,28.50000,27.50000,27.80000,1457000
08/15/2008,0000,28.10000,28.25000,27.00000,27.00000,1421000
08/18/2008,0000,26.55000,27.00000,25.80000,25.80000,1055000
08/19/2008,0000,25.55000,26.80000,25.25000,26.60000,880000
08/20/2008,0000,26.60000,26.60000,26.00000,26.30000,497000
08/21/2008,0000,26.50000,26.70000,25.50000,25.50000,804000
08/22/2008,0000,25.65000,26.00000,25.00000,25.40000,759000
08/25/2008,0000,25.80000,25.95000,25.50000,25.90000,417000
08/26/2008,0000,25.80000,26.00000,25.45000,26.00000,273000
08/27/2008,0000,26.00000,26.20000,25.55000,25.80000,613000
08/28/2008,0000,25.80000,26.20000,25.30000,25.55000,626000
08/29/2008,0000,25.65000,26.00000,25.50000,25.55000,377000
09/01/2008,0000,25.05000,25.50000,24.10000,24.30000,816000
09/02/2008,0000,24.00000,24.25000,22.85000,23.50000,1431000
09/03/2008,0000,23.20000,23.50000,21.90000,22.30000,1326000
09/04/2008,0000,22.00000,22.45000,20.75000,20.75000,971000
09/05/2008,0000,19.90000,20.75000,19.60000,20.30000,905000
09/08/2008,0000,21.30000,21.70000,21.05000,21.70000,740000
09/09/2008,0000,21.70000,21.70000,21.10000,21.20000,572000
09/10/2008,0000,21.10000,22.35000,21.10000,22.15000,672000
09/11/2008,0000,22.15000,22.30000,21.05000,21.20000,560000
09/12/2008,0000,21.20000,22.10000,20.50000,21.70000,449000
09/15/2008,0000,21.50000,21.50000,20.20000,20.30000,638000
09/16/2008,0000,19.40000,19.50000,18.90000,19.40000,1462000
09/17/2008,0000,19.60000,20.40000,19.00000,19.00000,1019000
09/18/2008,0000,18.40000,18.50000,17.70000,18.35000,1450000
09/19/2008,0000,18.40000,19.60000,18.40000,19.60000,848000
09/22/2008,0000,20.00000,20.50000,19.60000,20.10000,944000
09/23/2008,0000,19.65000,20.50000,19.60000,20.45000,829000
09/24/2008,0000,20.10000,21.20000,20.10000,20.70000,828000
09/25/2008,0000,20.55000,21.40000,20.20000,20.55000,971000
09/26/2008,0000,20.75000,20.75000,19.80000,20.00000,685000
09/30/2008,0000,18.60000,19.80000,18.60000,19.80000,851000
10/01/2008,0000,20.00000,20.20000,19.50000,19.95000,677000
10/02/2008,0000,20.00000,20.30000,19.70000,20.00000,313000
10/03/2008,0000,19.50000,20.30000,19.50000,20.10000,420000
10/06/2008,0000,20.00000,20.00000,19.40000,19.80000,449000
10/07/2008,0000,19.30000,19.80000,19.00000,19.80000,411000
10/08/2008,0000,19.30000,19.50000,18.45000,19.00000,707000
10/09/2008,0000,18.70000,19.10000,18.15000,18.50000,491000
10/13/2008,0000,17.90000,18.50000,17.90000,18.50000,360000
10/14/2008,0000,19.65000,19.70000,19.05000,19.45000,665000
10/15/2008,0000,19.10000,19.25000,18.80000,19.00000,449000
10/16/2008,0000,18.35000,18.80000,18.35000,18.70000,450000
10/17/2008,0000,18.70000,18.95000,18.35000,18.60000,406000
10/20/2008,0000,18.00000,18.60000,17.95000,18.60000,336000
10/21/2008,0000,18.80000,19.65000,18.75000,18.90000,809000
10/22/2008,0000,18.50000,20.20000,18.50000,19.70000,1457000
10/23/2008,0000,19.05000,19.40000,19.05000,19.20000,789000
10/24/2008,0000,19.00000,19.00000,18.55000,18.55000,482000
10/27/2008,0000,17.30000,18.50000,17.30000,17.40000,789000
10/28/2008,0000,17.00000,18.20000,16.50000,18.00000,633000
10/29/2008,0000,18.50000,18.90000,17.90000,18.00000,621000
10/30/2008,0000,17.90000,19.10000,17.90000,19.10000,699000
10/31/2008,0000,19.00000,19.50000,18.60000,19.30000,632000
11/03/2008,0000,18.60000,19.20000,18.60000,19.10000,622000
11/04/2008,0000,19.00000,20.40000,18.75000,20.40000,1845000
11/05/2008,0000,20.70000,20.90000,19.75000,20.00000,2005000
11/06/2008,0000,18.75000,19.50000,18.70000,18.75000,899000
11/07/2008,0000,18.50000,20.05000,18.30000,20.05000,1689000
11/10/2008,0000,20.20000,20.90000,20.05000,20.30000,1698000
11/11/2008,0000,20.00000,20.30000,18.90000,20.30000,1099000
11/12/2008,0000,19.95000,19.95000,19.20000,19.65000,563000
11/13/2008,0000,19.00000,19.50000,18.60000,19.50000,514000
11/14/2008,0000,19.75000,19.90000,19.05000,19.60000,676000
11/17/2008,0000,19.20000,19.60000,19.15000,19.15000,381000
11/18/2008,0000,19.00000,19.10000,18.50000,18.60000,554000
11/19/2008,0000,18.60000,18.80000,18.50000,18.75000,359000
11/20/2008,0000,17.50000,18.60000,17.50000,18.20000,577000
11/21/2008,0000,18.00000,18.50000,17.70000,18.50000,364000
11/24/2008,0000,18.50000,18.50000,17.90000,18.30000,276000
11/25/2008,0000,18.70000,18.80000,18.35000,18.50000,415000
11/26/2008,0000,18.85000,19.10000,18.30000,19.00000,409000
11/27/2008,0000,19.40000,19.70000,19.05000,19.50000,892000
11/28/2008,0000,19.45000,19.45000,19.05000,19.10000,353000
12/01/2008,0000,19.00000,19.50000,19.00000,19.30000,297000
12/02/2008,0000,18.10000,18.90000,18.10000,18.80000,381000
12/03/2008,0000,19.10000,19.20000,18.50000,18.50000,472000
12/04/2008,0000,18.75000,18.90000,18.30000,18.50000,361000
12/05/2008,0000,18.70000,18.70000,18.40000,18.50000,213000
12/08/2008,0000,18.80000,19.30000,18.70000,19.20000,664000
12/09/2008,0000,19.80000,19.80000,19.15000,19.20000,732000
12/10/2008,0000,19.70000,20.40000,19.70000,20.35000,2194000
12/11/2008,0000,20.00000,20.35000,19.50000,19.60000,943000
12/12/2008,0000,19.35000,19.60000,18.55000,18.70000,773000
12/15/2008,0000,19.00000,19.20000,18.80000,19.00000,439000
12/16/2008,0000,19.00000,19.00000,18.60000,19.00000,297000
12/17/2008,0000,19.30000,19.80000,19.10000,19.30000,638000
12/18/2008,0000,19.30000,19.35000,19.00000,19.25000,297000
12/19/2008,0000,19.00000,19.75000,19.00000,19.40000,806000
12/22/2008,0000,19.50000,20.20000,19.30000,19.40000,1745000
12/23/2008,0000,19.30000,19.40000,18.50000,19.30000,697000
12/24/2008,0000,19.10000,19.40000,18.60000,19.40000,456000
12/25/2008,0000,19.40000,19.90000,19.20000,19.45000,701000
12/26/2008,0000,19.60000,19.70000,19.40000,19.55000,412000
12/29/2008,0000,19.55000,19.55000,19.20000,19.55000,255000
12/30/2008,0000,19.55000,19.95000,19.50000,19.85000,714000
12/31/2008,0000,20.00000,20.80000,19.85000,20.40000,2045000
01/05/2009,0000,20.80000,21.00000,20.40000,20.45000,1546000
01/06/2009,0000,20.45000,20.50000,20.15000,20.25000,674000
01/07/2009,0000,20.35000,20.80000,20.20000,20.40000,910000
01/08/2009,0000,20.25000,20.25000,19.50000,19.75000,802000
01/09/2009,0000,19.75000,19.85000,19.60000,19.85000,290000
01/12/2009,0000,20.20000,20.20000,19.65000,19.80000,207000
01/13/2009,0000,19.80000,19.80000,19.55000,19.75000,164000
01/14/2009,0000,19.70000,19.85000,19.60000,19.60000,210000
01/15/2009,0000,19.25000,19.45000,19.00000,19.20000,358000
01/16/2009,0000,19.10000,19.10000,18.80000,18.85000,467000
01/19/2009,0000,18.85000,19.10000,18.80000,18.80000,138000
01/20/2009,0000,18.95000,19.15000,18.55000,18.65000,321000
01/21/2009,0000,18.50000,18.60000,18.20000,18.40000,415000
02/02/2009,0000,18.40000,19.00000,18.40000,18.55000,166000
02/03/2009,0000,18.50000,18.85000,18.50000,18.80000,264000
02/04/2009,0000,18.90000,18.95000,18.55000,18.80000,326000
02/05/2009,0000,18.75000,18.80000,18.60000,18.70000,190000
02/06/2009,0000,18.60000,18.90000,18.60000,18.80000,344000
02/09/2009,0000,18.85000,19.00000,18.50000,18.50000,451000
02/10/2009,0000,18.50000,18.75000,18.35000,18.70000,435000
02/11/2009,0000,18.50000,19.00000,18.30000,18.80000,562000
02/12/2009,0000,18.80000,19.40000,18.80000,18.90000,745000
02/13/2009,0000,19.20000,19.20000,18.85000,18.95000,180000
02/16/2009,0000,19.20000,19.20000,18.90000,19.00000,236000
02/17/2009,0000,18.90000,19.00000,18.55000,18.75000,173000
02/18/2009,0000,18.55000,18.80000,18.45000,18.75000,314000
02/19/2009,0000,18.55000,19.15000,18.55000,18.85000,246000
02/20/2009,0000,18.85000,19.65000,18.85000,19.20000,2202000
02/23/2009,0000,19.20000,19.50000,19.00000,19.40000,719000
02/24/2009,0000,19.30000,19.30000,18.90000,18.95000,330000
02/25/2009,0000,19.10000,19.25000,18.90000,18.95000,433000
02/26/2009,0000,19.00000,19.10000,18.80000,18.95000,309000
02/27/2009,0000,18.90000,19.45000,18.80000,19.45000,434000
03/02/2009,0000,19.20000,19.20000,18.70000,19.10000,413000
03/03/2009,0000,18.50000,18.95000,18.50000,18.95000,238000
03/04/2009,0000,18.70000,19.05000,18.70000,19.00000,333000
03/05/2009,0000,19.20000,19.25000,18.90000,19.00000,393000
03/06/2009,0000,18.95000,19.50000,18.90000,19.05000,749000
03/09/2009,0000,19.30000,19.35000,18.95000,19.30000,536000
03/10/2009,0000,19.30000,19.35000,19.10000,19.25000,377000
03/11/2009,0000,19.40000,19.50000,19.25000,19.35000,693000
03/12/2009,0000,19.55000,19.90000,19.35000,19.40000,895000
03/13/2009,0000,19.55000,19.70000,19.40000,19.50000,755000
03/16/2009,0000,19.70000,20.30000,19.70000,20.10000,1533000
03/17/2009,0000,20.15000,20.40000,19.85000,20.00000,849000
03/18/2009,0000,20.10000,20.10000,19.75000,19.95000,793000
03/19/2009,0000,19.90000,20.80000,19.90000,20.30000,2227000
03/20/2009,0000,20.30000,20.50000,19.90000,20.25000,627000
03/23/2009,0000,21.65000,21.65000,21.20000,21.65000,1102000
03/24/2009,0000,23.15000,23.15000,23.15000,23.15000,1187000
03/25/2009,0000,24.75000,24.75000,24.25000,24.75000,10692000
03/26/2009,0000,25.80000,25.90000,25.00000,25.10000,5719000
03/27/2009,0000,25.80000,26.85000,25.70000,26.85000,1971000
03/30/2009,0000,28.70000,28.70000,28.20000,28.50000,9573000
03/31/2009,0000,28.35000,28.60000,27.10000,27.40000,5234000
04/01/2009,0000,27.90000,29.30000,27.15000,29.30000,7304000
04/02/2009,0000,29.50000,30.95000,28.80000,29.15000,8963000
04/03/2009,0000,29.15000,29.80000,28.50000,28.60000,3802000
04/06/2009,0000,28.85000,30.20000,28.80000,29.00000,4554000
04/07/2009,0000,30.20000,31.00000,30.00000,31.00000,3727000
04/08/2009,0000,31.60000,33.00000,31.30000,31.90000,10647000
04/09/2009,0000,32.30000,32.60000,31.20000,31.75000,6380000
04/10/2009,0000,32.00000,33.50000,31.00000,32.45000,5921000
04/13/2009,0000,32.50000,32.75000,31.50000,31.55000,3830000
04/14/2009,0000,31.50000,32.10000,31.30000,31.55000,2217000
04/15/2009,0000,31.50000,31.55000,29.60000,30.35000,3349000
04/16/2009,0000,30.35000,31.00000,29.75000,30.10000,2945000
04/17/2009,0000,30.30000,31.80000,28.00000,28.80000,6909000
04/20/2009,0000,28.80000,29.10000,26.80000,28.45000,2307000
04/21/2009,0000,27.55000,30.30000,27.55000,30.00000,4529000
04/22/2009,0000,30.00000,31.40000,29.35000,30.30000,5059000
04/23/2009,0000,29.90000,31.45000,29.70000,30.20000,4622000
04/24/2009,0000,30.85000,30.85000,29.60000,29.75000,2687000
04/27/2009,0000,31.80000,31.80000,31.80000,31.80000,3703000
04/28/2009,0000,34.00000,34.00000,30.80000,31.00000,15606000
04/29/2009,0000,31.00000,31.00000,28.85000,28.85000,4608000
04/30/2009,0000,29.70000,30.60000,29.20000,30.40000,4750000
05/04/2009,0000,30.50000,30.95000,29.25000,29.80000,5004000
05/05/2009,0000,30.00000,30.40000,29.35000,29.40000,3449000
05/06/2009,0000,29.10000,30.20000,29.10000,29.45000,2129000
05/07/2009,0000,29.60000,30.35000,29.40000,29.60000,2848000
05/08/2009,0000,29.80000,30.20000,29.25000,29.50000,1763000
05/11/2009,0000,29.60000,31.20000,29.60000,30.10000,5517000
05/12/2009,0000,30.35000,30.90000,29.50000,29.50000,2885000
05/13/2009,0000,29.30000,30.30000,29.30000,29.45000,2620000
05/14/2009,0000,28.50000,29.50000,28.50000,28.85000,2341000
05/15/2009,0000,29.40000,29.40000,28.50000,28.65000,1970000
05/18/2009,0000,29.15000,30.30000,29.15000,30.20000,3815000
05/19/2009,0000,31.15000,31.15000,29.30000,29.30000,2985000
05/20/2009,0000,30.00000,31.35000,29.35000,31.00000,10792000
05/21/2009,0000,30.85000,31.00000,29.80000,29.90000,3841000
05/22/2009,0000,30.00000,30.75000,29.80000,30.10000,2859000
05/25/2009,0000,30.60000,30.65000,28.60000,28.90000,2790000
05/26/2009,0000,28.90000,29.80000,28.50000,28.90000,1934000
05/27/2009,0000,29.30000,29.60000,28.75000,29.20000,1915000
06/01/2009,0000,29.20000,30.20000,28.80000,29.45000,2961000
06/02/2009,0000,29.90000,29.90000,28.70000,28.90000,1882000
06/03/2009,0000,28.90000,29.10000,28.00000,28.25000,2397000
06/04/2009,0000,28.00000,28.50000,27.85000,28.00000,1088000
06/05/2009,0000,28.35000,28.45000,28.00000,28.00000,761000
06/08/2009,0000,28.50000,28.55000,27.40000,27.90000,1303000
06/09/2009,0000,27.90000,28.00000,25.95000,26.95000,1586000
06/10/2009,0000,26.50000,26.80000,25.50000,25.60000,1205000
06/11/2009,0000,25.60000,26.45000,25.60000,26.35000,1135000
06/12/2009,0000,27.50000,27.80000,26.70000,27.30000,1419000
06/15/2009,0000,26.80000,26.90000,25.50000,25.55000,1021000
06/16/2009,0000,25.55000,25.80000,24.85000,25.50000,781000
06/17/2009,0000,25.50000,25.75000,25.05000,25.40000,413000
06/18/2009,0000,25.40000,25.65000,24.70000,25.35000,450000
06/19/2009,0000,25.35000,25.40000,25.00000,25.35000,506000
06/22/2009,0000,25.40000,25.80000,25.10000,25.65000,1093000
06/23/2009,0000,25.20000,25.40000,25.10000,25.15000,558000
06/24/2009,0000,25.00000,25.45000,25.00000,25.30000,510000
06/25/2009,0000,25.50000,25.75000,25.20000,25.70000,865000
06/26/2009,0000,26.00000,27.45000,26.00000,27.45000,2318000
06/29/2009,0000,29.35000,29.35000,28.35000,28.75000,6500000
06/30/2009,0000,28.80000,28.90000,27.60000,28.00000,1713000
07/01/2009,0000,27.80000,28.10000,27.55000,28.00000,1082000
07/02/2009,0000,28.10000,28.80000,28.10000,28.15000,1365000
07/03/2009,0000,28.10000,30.10000,27.70000,29.60000,8291000
07/06/2009,0000,30.00000,30.85000,29.40000,30.40000,7153000
07/07/2009,0000,30.75000,30.75000,29.50000,29.90000,2891000
07/08/2009,0000,29.50000,31.40000,29.50000,30.00000,5804000
07/09/2009,0000,30.65000,31.90000,30.40000,31.20000,10227000
07/10/2009,0000,31.20000,31.70000,30.30000,30.80000,3242000
07/13/2009,0000,30.85000,30.90000,28.65000,28.65000,3871000
07/14/2009,0000,28.00000,29.40000,28.00000,28.85000,3106000
07/15/2009,0000,28.90000,29.85000,28.90000,29.05000,2931000
07/16/2009,0000,29.75000,29.75000,29.05000,29.05000,2783000
07/17/2009,0000,29.20000,30.95000,29.15000,30.70000,5185000
07/20/2009,0000,31.50000,31.95000,30.75000,30.90000,7703000
07/21/2009,0000,31.25000,31.25000,29.80000,30.05000,2752000
07/22/2009,0000,30.05000,30.40000,29.90000,30.00000,1845000
07/23/2009,0000,29.70000,30.00000,29.20000,29.60000,1408000
07/24/2009,0000,30.00000,30.00000,29.25000,29.70000,1356000
07/27/2009,0000,29.80000,30.40000,29.70000,29.95000,1965000
07/28/2009,0000,29.75000,30.30000,29.60000,29.70000,1938000
07/29/2009,0000,29.80000,30.70000,29.70000,29.90000,3546000
07/30/2009,0000,29.95000,30.90000,29.95000,30.30000,5041000
07/31/2009,0000,30.90000,32.40000,30.70000,31.90000,13788000
08/03/2009,0000,32.10000,32.30000,31.00000,31.00000,5641000
08/04/2009,0000,31.30000,31.50000,29.05000,29.40000,3930000
08/05/2009,0000,29.40000,29.60000,28.60000,29.00000,2217000
08/06/2009,0000,29.00000,29.30000,28.50000,29.30000,1110000
08/10/2009,0000,29.55000,29.55000,28.70000,29.15000,548000
08/11/2009,0000,29.20000,29.35000,28.65000,29.00000,821000
08/12/2009,0000,29.00000,29.70000,29.00000,29.40000,1189000
08/13/2009,0000,29.80000,29.80000,29.30000,29.60000,848000
08/14/2009,0000,29.70000,30.90000,29.45000,30.20000,3622000
08/17/2009,0000,30.40000,30.90000,29.50000,29.60000,1490000
08/18/2009,0000,29.20000,29.80000,28.20000,28.60000,1525000
08/19/2009,0000,29.20000,29.60000,28.60000,28.60000,1169000
08/20/2009,0000,28.75000,29.00000,27.90000,28.40000,1065000
08/21/2009,0000,28.60000,29.55000,28.50000,28.50000,2508000
08/24/2009,0000,29.00000,30.20000,28.90000,30.20000,2505000
08/25/2009,0000,30.50000,31.50000,30.45000,30.50000,7492000
08/26/2009,0000,31.20000,32.15000,31.00000,31.50000,11081000
08/27/2009,0000,31.70000,31.70000,30.00000,30.00000,3907000
08/28/2009,0000,30.00000,30.25000,29.30000,29.75000,2091000
08/31/2009,0000,30.10000,30.70000,29.75000,30.00000,1839000
09/01/2009,0000,30.30000,30.30000,29.65000,29.90000,1598000
09/02/2009,0000,29.50000,30.45000,29.50000,29.75000,1557000
09/03/2009,0000,29.65000,30.30000,29.55000,29.60000,2126000
09/04/2009,0000,29.70000,29.95000,29.45000,29.75000,1249000
09/07/2009,0000,29.90000,30.35000,29.70000,29.70000,1833000
09/08/2009,0000,29.60000,29.95000,29.60000,29.80000,1257000
09/09/2009,0000,30.00000,30.40000,29.80000,29.80000,2804000
09/10/2009,0000,30.00000,30.20000,29.30000,29.40000,1534000
09/11/2009,0000,29.40000,29.65000,29.30000,29.45000,706000
09/14/2009,0000,29.45000,29.60000,29.20000,29.40000,647000
09/15/2009,0000,29.40000,29.95000,29.40000,29.40000,1298000
09/16/2009,0000,29.70000,29.80000,29.40000,29.50000,851000
09/17/2009,0000,29.90000,29.90000,29.50000,29.55000,1160000
09/18/2009,0000,29.75000,30.30000,29.60000,30.05000,3466000
09/21/2009,0000,30.30000,30.65000,30.00000,30.10000,2540000
09/22/2009,0000,30.20000,30.80000,30.10000,30.10000,3199000
09/23/2009,0000,30.20000,30.40000,29.40000,29.70000,1641000
09/24/2009,0000,29.50000,29.70000,29.20000,29.35000,1071000
09/25/2009,0000,29.30000,29.65000,29.20000,29.45000,641000
09/28/2009,0000,29.50000,29.80000,29.40000,29.45000,652000
09/29/2009,0000,29.60000,29.80000,29.35000,29.45000,922000
09/30/2009,0000,29.50000,30.00000,29.45000,29.70000,1728000
10/01/2009,0000,30.50000,30.90000,30.00000,30.10000,2858000
10/02/2009,0000,30.10000,30.70000,30.10000,30.30000,2630000
10/05/2009,0000,30.40000,30.60000,29.90000,29.95000,1146000
10/06/2009,0000,29.95000,30.20000,29.80000,29.80000,1154000
10/07/2009,0000,29.95000,30.00000,29.60000,29.80000,1087000
10/08/2009,0000,29.85000,30.10000,29.50000,29.90000,974000
10/09/2009,0000,29.90000,30.00000,29.60000,29.80000,805000
10/12/2009,0000,29.60000,29.90000,29.40000,29.50000,945000
10/13/2009,0000,29.30000,29.75000,29.00000,29.75000,1151000
10/14/2009,0000,29.90000,30.20000,29.65000,29.90000,1846000
10/15/2009,0000,30.20000,30.20000,29.60000,29.65000,829000
10/16/2009,0000,29.70000,29.90000,29.50000,29.50000,553000
10/19/2009,0000,29.50000,29.70000,29.45000,29.55000,433000
10/20/2009,0000,29.55000,29.80000,29.55000,29.65000,717000
10/21/2009,0000,29.80000,30.35000,29.70000,29.95000,3430000
10/22/2009,0000,29.95000,30.20000,29.40000,29.60000,1193000
10/23/2009,0000,29.60000,29.80000,29.50000,29.70000,500000
10/26/2009,0000,29.70000,30.30000,29.60000,29.95000,2129000
10/27/2009,0000,29.90000,29.90000,29.30000,29.35000,890000
10/28/2009,0000,29.35000,29.90000,29.30000,29.35000,1127000
10/29/2009,0000,29.00000,29.25000,27.60000,28.00000,1597000
10/30/2009,0000,28.10000,28.30000,27.80000,27.90000,962000
11/02/2009,0000,27.50000,28.25000,27.50000,28.10000,614000
11/03/2009,0000,28.30000,28.30000,27.85000,28.00000,667000
11/04/2009,0000,28.20000,28.30000,28.00000,28.15000,641000
11/05/2009,0000,28.15000,28.30000,27.90000,28.20000,468000
11/06/2009,0000,28.40000,28.50000,28.00000,28.30000,441000
11/09/2009,0000,28.30000,28.35000,28.10000,28.35000,410000
11/10/2009,0000,28.40000,28.50000,28.20000,28.20000,438000
11/11/2009,0000,28.50000,28.50000,28.20000,28.40000,415000
11/12/2009,0000,28.20000,28.40000,28.15000,28.40000,440000
11/13/2009,0000,28.40000,28.45000,28.20000,28.40000,456000
11/16/2009,0000,28.40000,28.45000,28.25000,28.35000,513000
11/17/2009,0000,28.40000,28.45000,28.25000,28.45000,671000
11/18/2009,0000,28.50000,29.15000,28.50000,28.70000,1418000
11/19/2009,0000,28.90000,28.90000,28.50000,28.65000,452000
11/20/2009,0000,28.50000,28.65000,28.35000,28.50000,348000
11/23/2009,0000,28.50000,28.50000,28.10000,28.40000,328000
11/24/2009,0000,28.35000,28.60000,28.35000,28.45000,525000
11/25/2009,0000,28.30000,28.70000,28.30000,28.60000,623000
11/26/2009,0000,28.65000,29.30000,28.50000,28.80000,2104000
11/27/2009,0000,28.60000,28.60000,27.90000,27.90000,872000
11/30/2009,0000,28.00000,28.40000,28.00000,28.30000,320000
12/01/2009,0000,28.20000,29.15000,28.20000,28.60000,1297000
12/02/2009,0000,28.80000,29.00000,28.50000,28.50000,750000
12/03/2009,0000,28.50000,28.85000,28.35000,28.50000,455000
12/04/2009,0000,28.45000,28.75000,28.45000,28.50000,891000
12/07/2009,0000,28.60000,30.45000,28.60000,30.45000,4604000
12/08/2009,0000,32.00000,32.15000,30.80000,31.35000,10631000
12/09/2009,0000,31.50000,33.50000,31.00000,32.50000,17094000
12/11/2009,0000,31.70000,33.60000,31.70000,32.80000,6538000
12/14/2009,0000,32.65000,33.00000,32.20000,32.25000,3144000
12/15/2009,0000,32.50000,32.75000,31.65000,31.65000,2226000
12/16/2009,0000,31.60000,32.50000,31.15000,31.50000,2387000
12/17/2009,0000,31.90000,32.30000,31.25000,31.50000,1969000
12/18/2009,0000,31.20000,31.90000,31.10000,31.20000,1099000
12/21/2009,0000,31.55000,31.80000,30.95000,31.20000,1430000
12/22/2009,0000,31.50000,31.60000,31.00000,31.15000,1196000
12/23/2009,0000,31.30000,31.50000,30.70000,30.70000,1311000
12/25/2009,0000,31.00000,31.30000,30.60000,30.85000,1350000
12/28/2009,0000,31.20000,31.40000,30.80000,30.85000,1689000
12/29/2009,0000,30.95000,31.25000,30.90000,31.10000,1219326
