DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,33.40000,33.95000,33.20000,33.80000,1693000
04/03/2007,0000,33.80000,33.95000,33.60000,33.80000,1255000
04/04/2007,0000,33.85000,33.95000,33.60000,33.70000,1506000
04/09/2007,0000,33.80000,35.80000,33.80000,35.10000,3042000
04/10/2007,0000,35.30000,35.30000,34.60000,34.90000,2313000
04/11/2007,0000,35.00000,35.20000,34.70000,35.05000,1508000
04/12/2007,0000,35.00000,35.20000,35.00000,35.20000,1400000
04/13/2007,0000,35.30000,35.50000,35.10000,35.40000,2349000
04/16/2007,0000,35.80000,37.00000,35.80000,36.35000,2375000
04/17/2007,0000,36.60000,36.95000,34.50000,35.50000,2455000
04/18/2007,0000,35.50000,35.95000,35.50000,35.75000,1064000
04/19/2007,0000,35.70000,35.75000,34.80000,35.05000,1978000
04/20/2007,0000,35.30000,35.30000,34.90000,35.00000,1232000
04/23/2007,0000,35.00000,35.50000,35.00000,35.05000,844000
04/24/2007,0000,35.10000,35.50000,35.00000,35.00000,889000
04/25/2007,0000,35.20000,35.60000,35.00000,35.00000,1300000
04/26/2007,0000,35.10000,35.45000,35.10000,35.15000,752000
04/27/2007,0000,35.15000,35.70000,35.10000,35.20000,1296000
04/30/2007,0000,35.20000,35.25000,34.60000,34.70000,1277000
05/02/2007,0000,34.70000,35.10000,34.70000,34.90000,585000
05/03/2007,0000,34.90000,35.10000,34.20000,34.35000,1405000
05/04/2007,0000,34.50000,34.80000,34.50000,34.80000,657000
05/07/2007,0000,35.00000,35.15000,35.00000,35.10000,739000
05/08/2007,0000,35.20000,35.20000,35.00000,35.05000,318000
05/09/2007,0000,35.05000,35.30000,35.05000,35.10000,498000
05/10/2007,0000,35.40000,35.40000,35.05000,35.15000,496000
05/11/2007,0000,35.00000,35.15000,35.00000,35.05000,562000
05/14/2007,0000,35.10000,35.15000,34.90000,34.95000,572000
05/15/2007,0000,34.95000,35.10000,34.90000,34.90000,477000
05/16/2007,0000,34.80000,35.00000,34.80000,34.90000,595000
05/17/2007,0000,35.00000,35.20000,34.95000,35.00000,331000
05/18/2007,0000,35.00000,35.05000,34.80000,34.85000,412000
05/21/2007,0000,34.85000,35.10000,34.85000,34.95000,469000
05/22/2007,0000,35.10000,35.40000,35.10000,35.25000,681000
05/23/2007,0000,35.40000,35.40000,35.20000,35.20000,651000
05/24/2007,0000,35.25000,35.30000,35.15000,35.15000,401000
05/25/2007,0000,35.10000,35.25000,34.90000,35.15000,386000
05/28/2007,0000,35.15000,35.15000,35.00000,35.05000,704000
05/29/2007,0000,35.05000,35.10000,34.95000,34.95000,622000
05/30/2007,0000,35.00000,35.10000,34.80000,34.80000,659000
05/31/2007,0000,35.00000,35.00000,34.80000,34.85000,457000
06/01/2007,0000,34.90000,34.95000,34.85000,34.90000,619000
06/04/2007,0000,35.00000,35.05000,34.90000,34.90000,281000
06/05/2007,0000,35.00000,35.00000,34.80000,34.85000,540000
06/06/2007,0000,34.85000,35.00000,34.85000,34.95000,487000
06/07/2007,0000,34.95000,35.10000,34.90000,35.00000,550000
06/08/2007,0000,35.00000,35.10000,34.90000,34.95000,653000
06/11/2007,0000,35.00000,35.10000,34.90000,34.95000,926000
06/12/2007,0000,35.05000,35.05000,34.90000,35.00000,525000
06/13/2007,0000,35.00000,35.00000,34.90000,34.95000,353000
06/14/2007,0000,34.95000,35.10000,34.95000,34.95000,627000
06/15/2007,0000,35.05000,35.20000,35.00000,35.20000,673000
06/20/2007,0000,35.25000,35.65000,35.20000,35.55000,1505000
06/21/2007,0000,35.60000,36.45000,35.60000,36.30000,2052000
06/22/2007,0000,36.60000,36.90000,36.50000,36.70000,1621000
06/25/2007,0000,37.00000,37.00000,36.75000,36.90000,1331000
06/26/2007,0000,37.00000,37.15000,36.90000,37.05000,1221000
06/27/2007,0000,37.05000,37.20000,36.95000,37.20000,1026000
06/28/2007,0000,37.20000,37.40000,37.15000,37.30000,1300000
06/29/2007,0000,37.30000,37.40000,37.00000,37.10000,1102000
07/02/2007,0000,37.10000,37.50000,37.00000,37.50000,1114000
07/03/2007,0000,37.80000,37.85000,37.50000,37.80000,1489000
07/04/2007,0000,37.80000,38.50000,37.80000,38.50000,1867000
07/05/2007,0000,38.65000,39.80000,38.65000,39.40000,2175000
07/06/2007,0000,39.50000,39.50000,39.00000,39.20000,1710000
07/09/2007,0000,39.25000,39.70000,39.25000,39.65000,2990000
07/10/2007,0000,39.90000,40.30000,39.60000,40.30000,5768000
07/11/2007,0000,36.60000,36.60000,35.70000,35.70000,4829000
07/12/2007,0000,35.70000,36.20000,35.70000,35.85000,2116000
07/13/2007,0000,36.00000,36.10000,35.20000,35.30000,2942000
07/16/2007,0000,35.30000,36.50000,35.30000,35.80000,2424000
07/17/2007,0000,35.90000,36.15000,35.75000,36.00000,1543000
07/18/2007,0000,36.00000,36.10000,35.80000,35.80000,1908000
07/19/2007,0000,35.80000,36.00000,35.50000,35.60000,1250000
07/20/2007,0000,35.60000,36.00000,35.60000,35.80000,1159000
07/23/2007,0000,35.60000,36.00000,35.60000,35.90000,1353000
07/24/2007,0000,36.00000,36.20000,36.00000,36.00000,2575000
07/25/2007,0000,36.00000,36.00000,35.70000,35.70000,1318000
07/26/2007,0000,35.80000,35.90000,35.50000,35.50000,1245000
07/27/2007,0000,35.00000,35.20000,34.55000,34.60000,1271000
07/30/2007,0000,34.20000,34.40000,33.80000,33.95000,1485000
07/31/2007,0000,34.20000,34.40000,34.00000,34.20000,808000
08/01/2007,0000,34.50000,34.50000,33.20000,33.30000,1486000
08/02/2007,0000,33.50000,33.60000,32.40000,33.00000,1274000
08/03/2007,0000,33.00000,33.30000,33.00000,33.20000,736000
08/06/2007,0000,32.80000,33.20000,32.80000,33.20000,654000
08/07/2007,0000,33.50000,33.65000,33.20000,33.30000,516000
08/08/2007,0000,33.30000,33.45000,33.20000,33.40000,850000
08/09/2007,0000,33.50000,33.55000,33.25000,33.25000,908000
08/10/2007,0000,33.00000,33.00000,32.50000,32.70000,965000
08/13/2007,0000,32.70000,32.75000,32.50000,32.60000,587000
08/14/2007,0000,32.60000,33.20000,32.60000,32.80000,374000
08/15/2007,0000,33.00000,33.00000,32.15000,32.20000,777000
08/16/2007,0000,32.20000,32.20000,30.00000,30.70000,1058000
08/17/2007,0000,30.30000,30.70000,29.90000,30.00000,1044000
08/20/2007,0000,30.50000,31.55000,30.50000,31.50000,529000
08/21/2007,0000,31.50000,31.50000,30.85000,31.00000,553000
08/22/2007,0000,31.00000,31.00000,30.85000,31.00000,230000
08/23/2007,0000,31.20000,31.90000,31.20000,31.90000,325000
08/24/2007,0000,32.50000,32.50000,31.80000,32.10000,251000
08/27/2007,0000,32.30000,32.70000,32.25000,32.30000,271000
08/28/2007,0000,32.30000,32.65000,32.30000,32.30000,251000
08/29/2007,0000,32.00000,32.55000,31.90000,32.25000,693000
08/30/2007,0000,32.45000,32.95000,32.45000,32.80000,900000
08/31/2007,0000,32.80000,32.80000,32.60000,32.80000,822000
09/03/2007,0000,33.00000,33.30000,32.80000,33.10000,679000
09/04/2007,0000,33.30000,33.40000,32.60000,32.80000,462000
09/05/2007,0000,32.80000,32.80000,32.40000,32.40000,491000
09/06/2007,0000,32.40000,32.40000,32.10000,32.30000,240000
09/07/2007,0000,32.50000,32.50000,32.10000,32.15000,249000
09/10/2007,0000,32.00000,32.45000,31.95000,32.30000,245000
09/11/2007,0000,32.30000,33.10000,32.30000,33.10000,491000
09/12/2007,0000,33.40000,33.50000,33.10000,33.20000,297000
09/13/2007,0000,33.20000,33.20000,32.80000,32.85000,277000
09/14/2007,0000,32.85000,33.00000,32.75000,32.90000,195000
09/17/2007,0000,33.00000,33.00000,32.70000,32.70000,146000
09/19/2007,0000,33.40000,33.40000,32.70000,32.75000,425000
09/20/2007,0000,32.80000,33.25000,32.75000,32.85000,736000
09/21/2007,0000,32.85000,33.30000,32.80000,32.85000,864000
09/26/2007,0000,33.00000,35.10000,33.00000,35.10000,3349000
09/27/2007,0000,35.60000,36.05000,34.75000,35.50000,2114000
09/28/2007,0000,35.70000,35.70000,35.10000,35.15000,574000
10/01/2007,0000,35.60000,36.00000,35.05000,35.50000,906000
10/02/2007,0000,35.60000,35.70000,35.20000,35.20000,615000
10/03/2007,0000,35.20000,35.80000,35.20000,35.50000,579000
10/04/2007,0000,35.30000,35.50000,34.70000,34.75000,576000
10/05/2007,0000,34.70000,34.85000,34.50000,34.55000,291000
10/08/2007,0000,34.80000,34.80000,34.20000,34.20000,433000
10/09/2007,0000,34.20000,34.20000,33.25000,33.40000,637000
10/11/2007,0000,33.40000,34.15000,33.40000,33.40000,653000
10/12/2007,0000,33.80000,34.50000,33.40000,33.40000,721000
10/15/2007,0000,33.65000,33.65000,32.80000,33.00000,477000
10/16/2007,0000,32.80000,33.20000,32.70000,33.05000,550000
10/17/2007,0000,33.00000,33.20000,32.80000,32.85000,257000
10/18/2007,0000,33.00000,33.30000,32.85000,33.05000,263000
10/19/2007,0000,33.05000,33.30000,33.00000,33.05000,149000
10/22/2007,0000,33.00000,33.00000,32.55000,32.75000,288000
10/23/2007,0000,32.75000,32.75000,32.50000,32.60000,518000
10/24/2007,0000,33.00000,33.00000,32.20000,32.60000,924000
10/25/2007,0000,32.50000,32.60000,32.30000,32.40000,376000
10/26/2007,0000,32.40000,32.60000,32.40000,32.50000,240000
10/29/2007,0000,32.50000,32.50000,32.25000,32.50000,722000
10/30/2007,0000,32.50000,32.50000,32.10000,32.50000,756000
10/31/2007,0000,32.30000,32.85000,32.10000,32.80000,506000
11/01/2007,0000,32.80000,32.80000,32.00000,32.00000,811000
11/02/2007,0000,31.60000,31.80000,31.00000,31.10000,1031000
11/05/2007,0000,31.10000,31.50000,31.00000,31.35000,236000
11/06/2007,0000,31.50000,31.50000,31.05000,31.40000,201000
11/07/2007,0000,31.40000,31.60000,31.40000,31.40000,186000
11/08/2007,0000,31.20000,31.20000,30.50000,30.50000,346000
11/09/2007,0000,30.50000,31.00000,30.50000,30.65000,309000
11/12/2007,0000,30.50000,30.65000,29.80000,29.85000,373000
11/13/2007,0000,29.85000,30.20000,29.80000,30.05000,627000
11/14/2007,0000,30.50000,31.00000,30.30000,30.50000,367000
11/15/2007,0000,30.50000,30.50000,30.30000,30.40000,147000
11/16/2007,0000,30.30000,30.30000,29.80000,30.00000,238000
11/19/2007,0000,29.80000,30.05000,29.80000,30.00000,144000
11/20/2007,0000,29.90000,29.90000,29.40000,29.55000,437000
11/21/2007,0000,29.60000,29.95000,29.10000,29.10000,312000
11/22/2007,0000,29.00000,29.20000,28.70000,29.15000,175000
11/23/2007,0000,29.50000,29.50000,29.00000,29.00000,277000
11/26/2007,0000,29.30000,29.30000,28.85000,29.15000,157000
11/27/2007,0000,28.80000,29.00000,28.50000,28.70000,344000
11/28/2007,0000,29.00000,29.00000,28.70000,28.70000,209000
11/29/2007,0000,29.00000,29.00000,28.70000,28.95000,204000
11/30/2007,0000,28.95000,29.30000,28.95000,29.10000,145000
12/03/2007,0000,29.30000,29.50000,29.10000,29.40000,120000
12/04/2007,0000,29.40000,29.40000,28.80000,29.00000,326000
12/05/2007,0000,28.80000,28.90000,28.40000,28.50000,985000
12/06/2007,0000,28.55000,29.40000,28.50000,29.40000,657000
12/07/2007,0000,29.40000,29.40000,29.15000,29.20000,112000
12/10/2007,0000,29.20000,29.20000,28.90000,29.00000,134000
12/11/2007,0000,28.90000,29.20000,28.90000,28.90000,74000
12/12/2007,0000,28.80000,29.20000,28.60000,29.00000,143000
12/13/2007,0000,28.90000,28.95000,28.60000,28.65000,213000
12/14/2007,0000,28.75000,28.75000,27.80000,28.00000,496000
12/17/2007,0000,27.60000,27.80000,27.00000,27.00000,394000
12/18/2007,0000,26.80000,26.80000,26.40000,26.65000,377000
12/19/2007,0000,26.35000,27.00000,26.35000,26.90000,472000
12/20/2007,0000,26.50000,27.00000,26.50000,26.60000,259000
12/21/2007,0000,26.60000,26.70000,26.50000,26.65000,210000
12/24/2007,0000,26.65000,27.15000,26.60000,26.90000,566000
12/25/2007,0000,27.00000,27.45000,27.00000,27.40000,293000
12/26/2007,0000,27.40000,27.50000,27.05000,27.30000,140000
12/27/2007,0000,27.65000,27.65000,27.30000,27.30000,456000
12/28/2007,0000,27.55000,27.65000,27.30000,27.40000,368000
12/31/2007,0000,27.55000,27.85000,27.50000,27.80000,349000
01/02/2008,0000,28.00000,29.05000,28.00000,28.15000,1210000
01/03/2008,0000,27.90000,27.90000,26.95000,27.45000,1283000
01/04/2008,0000,27.20000,27.80000,27.10000,27.50000,631000
01/07/2008,0000,27.00000,27.60000,27.00000,27.10000,383000
01/08/2008,0000,27.60000,27.60000,27.10000,27.15000,515000
01/09/2008,0000,27.20000,27.55000,27.20000,27.25000,221000
01/10/2008,0000,27.35000,27.60000,27.25000,27.40000,152000
01/11/2008,0000,27.60000,27.60000,27.20000,27.55000,222000
01/14/2008,0000,28.05000,28.05000,27.60000,27.80000,241000
01/15/2008,0000,28.00000,28.70000,27.90000,28.30000,730000
01/16/2008,0000,28.30000,28.50000,28.00000,28.10000,584000
01/17/2008,0000,28.35000,28.40000,27.80000,27.90000,238000
01/18/2008,0000,27.80000,28.00000,27.40000,28.00000,237000
01/21/2008,0000,28.00000,28.30000,28.00000,28.20000,388000
01/22/2008,0000,27.40000,27.40000,26.70000,26.90000,616000
01/23/2008,0000,26.90000,27.45000,26.90000,27.10000,364000
01/24/2008,0000,27.45000,27.45000,26.90000,27.00000,188000
01/25/2008,0000,27.40000,27.50000,27.20000,27.30000,139000
01/28/2008,0000,27.30000,27.50000,27.10000,27.20000,108000
01/29/2008,0000,27.20000,27.45000,27.20000,27.35000,82000
01/30/2008,0000,27.50000,27.80000,27.30000,27.65000,229000
01/31/2008,0000,28.00000,28.00000,27.60000,28.00000,243000
02/01/2008,0000,28.20000,28.30000,28.00000,28.15000,399000
02/12/2008,0000,28.60000,29.60000,28.50000,29.40000,1725000
02/13/2008,0000,30.00000,30.50000,29.50000,30.50000,1616000
02/14/2008,0000,30.90000,30.90000,30.05000,30.40000,1050000
02/15/2008,0000,30.10000,31.35000,30.10000,31.10000,1395000
02/18/2008,0000,31.30000,31.50000,30.55000,30.90000,406000
02/19/2008,0000,31.00000,31.30000,30.50000,30.55000,521000
02/20/2008,0000,30.50000,30.55000,29.80000,29.80000,669000
02/21/2008,0000,30.00000,30.50000,29.50000,30.40000,584000
02/22/2008,0000,30.20000,30.50000,29.85000,30.15000,286000
02/25/2008,0000,30.20000,30.65000,30.15000,30.55000,747000
02/26/2008,0000,30.60000,32.55000,30.50000,31.85000,2134000
02/27/2008,0000,32.10000,32.40000,31.15000,31.15000,730000
02/29/2008,0000,31.50000,32.00000,30.90000,32.00000,704000
03/03/2008,0000,31.50000,31.50000,30.70000,31.30000,459000
03/04/2008,0000,31.30000,31.75000,31.25000,31.25000,563000
03/05/2008,0000,31.40000,31.60000,31.10000,31.10000,390000
03/06/2008,0000,31.50000,31.55000,31.15000,31.30000,427000
03/07/2008,0000,31.30000,31.60000,30.80000,30.90000,490000
03/10/2008,0000,30.90000,30.90000,30.30000,30.30000,320000
03/11/2008,0000,30.30000,30.70000,30.20000,30.70000,282000
03/12/2008,0000,31.00000,31.30000,31.00000,31.20000,364000
03/13/2008,0000,31.20000,31.20000,30.50000,30.50000,233000
03/14/2008,0000,30.55000,30.90000,30.30000,30.30000,209000
03/17/2008,0000,29.50000,29.90000,29.50000,29.65000,267000
03/18/2008,0000,29.65000,29.65000,29.40000,29.60000,115000
03/19/2008,0000,30.00000,30.00000,29.50000,29.50000,308000
03/20/2008,0000,29.50000,29.90000,29.20000,29.90000,566000
03/21/2008,0000,29.90000,30.00000,29.50000,29.95000,364000
03/24/2008,0000,30.95000,31.05000,30.30000,30.60000,697000
03/25/2008,0000,30.90000,30.90000,30.30000,30.50000,393000
03/26/2008,0000,30.30000,30.80000,30.05000,30.60000,515000
03/27/2008,0000,30.60000,32.25000,30.20000,31.55000,1527000
03/28/2008,0000,31.50000,31.55000,31.20000,31.30000,324000
03/31/2008,0000,31.30000,31.45000,31.00000,31.30000,313000
04/01/2008,0000,31.50000,31.55000,30.80000,30.80000,350000
04/02/2008,0000,31.00000,31.05000,30.60000,31.00000,200000
04/03/2008,0000,31.00000,31.00000,30.55000,30.55000,232000
04/07/2008,0000,30.60000,30.85000,30.60000,30.70000,260000
04/08/2008,0000,30.80000,30.85000,30.50000,30.55000,165000
04/09/2008,0000,30.55000,30.90000,30.55000,30.60000,294000
04/10/2008,0000,30.60000,30.70000,30.45000,30.55000,222000
04/11/2008,0000,30.60000,30.95000,30.55000,30.60000,252000
04/14/2008,0000,30.85000,31.00000,30.55000,31.00000,374000
04/15/2008,0000,31.30000,31.30000,30.90000,31.20000,416000
04/16/2008,0000,31.40000,31.60000,31.25000,31.30000,769000
04/17/2008,0000,31.70000,31.80000,31.00000,31.00000,504000
04/18/2008,0000,30.90000,31.40000,30.75000,31.25000,317000
04/21/2008,0000,31.50000,31.50000,30.90000,31.00000,349000
04/22/2008,0000,31.00000,31.25000,30.60000,30.70000,573000
04/23/2008,0000,30.30000,30.50000,30.20000,30.30000,567000
04/24/2008,0000,30.20000,30.50000,30.15000,30.20000,258000
04/25/2008,0000,30.20000,30.50000,30.00000,30.00000,295000
04/28/2008,0000,30.00000,30.45000,29.80000,29.85000,256000
04/29/2008,0000,29.80000,30.00000,29.20000,29.70000,637000
04/30/2008,0000,29.50000,30.00000,29.40000,29.60000,556000
05/02/2008,0000,29.60000,29.60000,29.10000,29.30000,733000
05/05/2008,0000,29.30000,29.55000,29.10000,29.35000,357000
05/06/2008,0000,29.35000,29.35000,28.85000,29.00000,412000
05/07/2008,0000,29.00000,29.30000,28.80000,28.80000,555000
05/08/2008,0000,28.80000,28.80000,28.60000,28.75000,384000
05/09/2008,0000,28.80000,29.20000,28.80000,29.20000,301000
05/12/2008,0000,29.20000,29.20000,28.90000,29.00000,204000
05/13/2008,0000,29.50000,29.95000,29.20000,29.30000,769000
05/14/2008,0000,29.70000,31.35000,29.60000,31.35000,2230000
05/15/2008,0000,32.00000,33.10000,31.75000,31.75000,5829000
05/16/2008,0000,32.35000,32.35000,31.10000,31.30000,1064000
05/19/2008,0000,31.50000,33.00000,31.50000,32.70000,3024000
05/20/2008,0000,33.20000,33.20000,31.30000,31.30000,2027000
05/21/2008,0000,31.30000,31.60000,30.80000,31.05000,550000
05/22/2008,0000,30.70000,31.20000,30.50000,31.20000,550000
05/23/2008,0000,31.55000,32.00000,30.70000,30.70000,810000
05/26/2008,0000,30.70000,31.55000,30.50000,31.40000,963000
05/27/2008,0000,31.75000,32.50000,31.75000,32.10000,1950000
05/28/2008,0000,32.30000,32.35000,31.20000,31.20000,696000
05/29/2008,0000,31.75000,32.00000,30.75000,30.80000,707000
05/30/2008,0000,31.50000,31.50000,30.30000,30.70000,884000
06/02/2008,0000,30.50000,31.00000,30.10000,30.40000,368000
06/03/2008,0000,30.10000,30.85000,30.10000,30.50000,375000
06/04/2008,0000,30.10000,30.75000,30.10000,30.60000,283000
06/05/2008,0000,30.60000,31.00000,30.20000,30.60000,367000
06/06/2008,0000,31.00000,31.00000,30.50000,30.60000,324000
06/10/2008,0000,30.30000,30.60000,30.10000,30.10000,326000
06/11/2008,0000,30.00000,30.15000,29.50000,29.50000,505000
06/12/2008,0000,29.10000,29.40000,28.60000,28.70000,576000
06/13/2008,0000,28.70000,29.60000,28.50000,28.70000,401000
06/16/2008,0000,29.00000,29.35000,28.65000,28.70000,392000
06/17/2008,0000,29.00000,29.00000,28.30000,28.30000,261000
06/18/2008,0000,28.35000,28.95000,28.35000,28.75000,202000
06/19/2008,0000,28.95000,28.95000,28.30000,28.50000,190000
06/20/2008,0000,28.75000,28.75000,28.15000,28.60000,448000
06/23/2008,0000,28.10000,28.30000,27.85000,28.15000,210000
06/24/2008,0000,28.50000,28.50000,28.00000,28.00000,184000
06/25/2008,0000,28.00000,28.50000,28.00000,28.40000,330000
06/26/2008,0000,28.40000,29.10000,28.40000,28.45000,320000
06/27/2008,0000,26.50000,27.20000,26.50000,27.00000,1031000
06/30/2008,0000,27.20000,28.00000,26.60000,26.70000,489000
07/01/2008,0000,26.70000,27.20000,26.50000,26.60000,317000
07/02/2008,0000,26.70000,27.10000,26.70000,26.90000,276000
07/03/2008,0000,26.90000,27.00000,26.50000,26.95000,440000
07/04/2008,0000,27.10000,27.10000,26.80000,26.80000,323000
07/07/2008,0000,26.80000,27.50000,26.50000,27.50000,1436000
07/08/2008,0000,25.30000,25.30000,24.50000,24.50000,1109000
07/09/2008,0000,24.80000,25.00000,24.40000,24.50000,508000
07/10/2008,0000,24.50000,24.60000,24.20000,24.60000,285000
07/11/2008,0000,24.55000,25.00000,24.55000,25.00000,329000
07/14/2008,0000,25.00000,25.00000,24.50000,24.50000,256000
07/15/2008,0000,24.60000,24.60000,23.50000,23.55000,403000
07/16/2008,0000,23.80000,23.80000,22.65000,23.00000,348000
07/17/2008,0000,23.50000,23.80000,22.80000,23.00000,1113000
07/18/2008,0000,23.00000,23.00000,21.85000,22.00000,760000
07/21/2008,0000,22.00000,22.70000,21.50000,22.20000,538000
07/22/2008,0000,22.10000,22.50000,22.05000,22.40000,173000
07/23/2008,0000,22.50000,23.60000,22.50000,23.40000,336000
07/24/2008,0000,23.40000,23.50000,23.15000,23.40000,180000
07/25/2008,0000,23.20000,23.20000,22.80000,23.10000,308000
07/29/2008,0000,23.40000,23.40000,22.80000,23.00000,224000
07/30/2008,0000,23.20000,23.40000,22.90000,22.90000,180000
07/31/2008,0000,23.00000,23.35000,22.80000,22.85000,215000
08/01/2008,0000,22.85000,23.10000,22.75000,22.75000,126000
08/04/2008,0000,22.80000,22.80000,22.30000,22.30000,221000
08/05/2008,0000,22.30000,22.30000,21.60000,22.00000,357000
08/06/2008,0000,22.00000,22.10000,21.75000,21.90000,228000
08/07/2008,0000,22.20000,22.35000,22.00000,22.20000,168000
08/08/2008,0000,22.00000,22.20000,21.95000,22.20000,205000
08/11/2008,0000,22.80000,22.80000,22.25000,22.65000,180000
08/12/2008,0000,22.20000,22.60000,22.05000,22.20000,274000
08/13/2008,0000,22.00000,22.40000,22.00000,22.30000,153000
08/14/2008,0000,22.45000,23.00000,22.45000,22.80000,352000
08/15/2008,0000,22.80000,22.90000,22.60000,22.60000,234000
08/18/2008,0000,22.50000,22.50000,21.50000,21.60000,204000
08/19/2008,0000,21.60000,21.60000,21.05000,21.55000,226000
08/20/2008,0000,21.50000,22.20000,21.50000,21.60000,191000
08/21/2008,0000,21.60000,21.70000,21.10000,21.50000,284000
08/22/2008,0000,21.50000,21.65000,21.05000,21.20000,267000
08/25/2008,0000,21.50000,21.65000,21.30000,21.30000,122000
08/26/2008,0000,21.20000,21.50000,21.10000,21.30000,104000
08/27/2008,0000,21.30000,21.60000,21.30000,21.50000,142000
08/28/2008,0000,21.75000,23.00000,21.35000,22.90000,695000
08/29/2008,0000,23.40000,23.45000,22.60000,22.90000,454000
09/01/2008,0000,23.00000,23.15000,22.30000,22.70000,746000
09/02/2008,0000,23.00000,23.20000,22.55000,22.80000,612000
09/03/2008,0000,23.10000,23.20000,22.60000,22.65000,544000
09/04/2008,0000,22.65000,22.65000,22.00000,22.05000,368000
09/05/2008,0000,21.70000,22.25000,21.50000,21.95000,366000
09/08/2008,0000,22.50000,23.45000,22.50000,23.45000,631000
09/09/2008,0000,23.40000,23.40000,22.65000,22.85000,208000
09/10/2008,0000,22.85000,23.40000,22.85000,23.25000,309000
09/11/2008,0000,23.80000,23.95000,23.30000,23.55000,577000
09/12/2008,0000,23.50000,23.70000,23.00000,23.40000,260000
09/15/2008,0000,23.40000,23.40000,22.80000,22.85000,285000
09/16/2008,0000,22.15000,22.60000,22.00000,22.00000,622000
09/17/2008,0000,23.50000,23.50000,22.40000,22.50000,385000
09/18/2008,0000,22.10000,22.20000,21.70000,22.15000,609000
09/19/2008,0000,22.15000,23.25000,22.15000,23.15000,572000
09/22/2008,0000,23.50000,23.50000,22.60000,22.80000,401000
09/23/2008,0000,22.50000,22.75000,22.00000,22.65000,475000
09/24/2008,0000,22.60000,22.60000,22.05000,22.45000,515000
09/25/2008,0000,22.40000,22.90000,22.20000,22.45000,363000
09/26/2008,0000,22.60000,22.60000,22.20000,22.30000,367000
09/30/2008,0000,21.90000,21.90000,21.35000,21.80000,438000
10/01/2008,0000,22.15000,22.20000,21.80000,21.90000,168000
10/02/2008,0000,21.90000,22.00000,21.85000,21.95000,298000
10/03/2008,0000,21.90000,21.95000,21.60000,21.95000,185000
10/06/2008,0000,21.50000,21.70000,21.30000,21.55000,318000
10/07/2008,0000,21.45000,21.55000,21.00000,21.30000,339000
10/08/2008,0000,21.20000,21.55000,21.10000,21.40000,461000
10/09/2008,0000,21.30000,21.40000,20.80000,20.90000,308000
10/13/2008,0000,20.20000,20.20000,20.20000,20.20000,241000
10/14/2008,0000,20.80000,20.90000,20.50000,20.55000,393000
10/15/2008,0000,20.50000,20.50000,19.85000,20.00000,249000
10/16/2008,0000,19.30000,19.30000,19.30000,19.30000,151000
10/17/2008,0000,19.30000,19.30000,18.65000,18.65000,320000
10/20/2008,0000,18.50000,18.50000,18.00000,18.00000,166000
10/21/2008,0000,18.00000,19.10000,18.00000,18.40000,429000
10/22/2008,0000,18.30000,18.30000,18.00000,18.00000,143000
10/23/2008,0000,17.40000,17.50000,17.40000,17.40000,149000
10/24/2008,0000,16.80000,17.40000,16.80000,16.80000,261000
10/27/2008,0000,15.65000,16.00000,15.65000,15.65000,315000
10/28/2008,0000,15.00000,15.65000,14.65000,15.30000,363000
10/29/2008,0000,16.35000,16.35000,15.70000,16.35000,373000
10/30/2008,0000,17.00000,17.45000,17.00000,17.45000,668000
10/31/2008,0000,18.65000,18.65000,17.85000,18.65000,605000
11/03/2008,0000,19.85000,19.95000,19.20000,19.95000,782000
11/04/2008,0000,20.30000,20.40000,19.00000,19.95000,536000
11/05/2008,0000,20.30000,21.00000,19.80000,20.30000,668000
11/06/2008,0000,19.60000,20.10000,19.40000,19.80000,513000
11/07/2008,0000,19.20000,20.50000,19.20000,20.40000,407000
11/10/2008,0000,20.40000,21.45000,20.00000,21.45000,792000
11/11/2008,0000,21.30000,21.30000,20.60000,20.60000,470000
11/12/2008,0000,19.25000,20.10000,19.25000,20.00000,322000
11/13/2008,0000,19.70000,19.70000,19.30000,19.60000,194000
11/14/2008,0000,20.00000,20.45000,19.80000,19.90000,169000
11/17/2008,0000,19.70000,20.30000,19.40000,20.20000,196000
11/18/2008,0000,20.20000,20.20000,19.50000,19.50000,288000
11/19/2008,0000,19.50000,19.50000,19.00000,19.10000,222000
11/20/2008,0000,18.20000,18.80000,18.20000,18.40000,480000
11/21/2008,0000,17.50000,18.95000,17.50000,18.55000,246000
11/24/2008,0000,18.65000,19.10000,18.65000,19.00000,168000
11/25/2008,0000,19.00000,19.35000,18.25000,18.30000,462000
11/26/2008,0000,18.30000,18.50000,18.10000,18.20000,325000
11/27/2008,0000,18.20000,18.95000,18.20000,18.75000,202000
11/28/2008,0000,18.90000,18.90000,18.55000,18.70000,111000
12/01/2008,0000,18.70000,19.00000,18.50000,18.80000,109000
12/02/2008,0000,18.50000,18.50000,18.25000,18.25000,202000
12/03/2008,0000,18.25000,19.50000,18.20000,19.40000,568000
12/04/2008,0000,19.45000,19.45000,18.70000,18.90000,162000
12/05/2008,0000,18.70000,19.25000,18.65000,18.75000,68000
12/08/2008,0000,19.25000,19.50000,18.85000,19.25000,169000
12/09/2008,0000,19.30000,19.60000,19.15000,19.30000,138000
12/10/2008,0000,19.25000,19.70000,19.25000,19.70000,308000
12/11/2008,0000,19.50000,19.80000,19.05000,19.80000,323000
12/12/2008,0000,19.50000,19.80000,19.00000,19.00000,194000
12/15/2008,0000,19.30000,19.50000,19.10000,19.20000,186000
12/16/2008,0000,19.30000,19.30000,18.85000,19.10000,106000
12/17/2008,0000,19.30000,19.80000,19.25000,19.25000,291000
12/18/2008,0000,19.50000,19.70000,19.25000,19.60000,269000
12/19/2008,0000,19.25000,19.45000,19.15000,19.25000,219000
12/22/2008,0000,19.15000,19.25000,18.70000,18.90000,281000
12/23/2008,0000,19.00000,19.00000,18.50000,18.50000,160000
12/24/2008,0000,18.50000,18.70000,18.50000,18.70000,60000
12/25/2008,0000,18.60000,18.90000,18.60000,18.80000,70000
12/26/2008,0000,18.80000,19.00000,18.65000,18.70000,22000
12/29/2008,0000,18.75000,18.80000,18.70000,18.80000,93000
12/30/2008,0000,19.00000,19.10000,18.85000,19.00000,216000
12/31/2008,0000,19.20000,19.20000,18.90000,19.10000,102000
01/05/2009,0000,19.50000,19.70000,19.30000,19.45000,517000
01/06/2009,0000,19.70000,20.30000,19.55000,20.10000,806000
01/07/2009,0000,19.90000,20.10000,19.50000,19.80000,288000
01/08/2009,0000,19.60000,19.70000,19.15000,19.20000,169000
01/09/2009,0000,19.00000,19.45000,19.00000,19.45000,71000
01/12/2009,0000,19.45000,19.60000,19.45000,19.60000,196000
01/13/2009,0000,19.70000,19.70000,19.40000,19.40000,123000
01/14/2009,0000,19.60000,19.80000,19.50000,19.50000,141000
01/15/2009,0000,19.40000,19.40000,19.05000,19.15000,170000
01/16/2009,0000,19.30000,19.35000,19.05000,19.35000,151000
01/19/2009,0000,19.20000,19.45000,19.20000,19.25000,54000
01/20/2009,0000,19.25000,19.45000,19.20000,19.30000,113000
01/21/2009,0000,19.20000,19.40000,19.05000,19.20000,206000
02/02/2009,0000,19.30000,19.45000,19.10000,19.15000,92000
02/03/2009,0000,19.10000,19.40000,19.10000,19.30000,224000
02/04/2009,0000,19.35000,19.60000,19.30000,19.55000,185000
02/05/2009,0000,19.30000,20.40000,19.30000,19.85000,481000
02/06/2009,0000,20.00000,20.20000,19.70000,19.70000,292000
02/09/2009,0000,20.40000,20.40000,19.50000,19.60000,301000
02/10/2009,0000,19.80000,19.90000,19.70000,19.85000,64000
02/11/2009,0000,19.80000,20.25000,19.60000,20.00000,341000
02/12/2009,0000,19.90000,20.10000,19.60000,19.60000,131000
02/13/2009,0000,19.50000,19.95000,19.50000,19.80000,91000
02/16/2009,0000,20.00000,20.25000,19.80000,19.90000,108000
02/17/2009,0000,20.00000,20.00000,19.65000,19.80000,52000
02/18/2009,0000,19.35000,19.80000,19.35000,19.80000,98000
02/19/2009,0000,19.55000,19.80000,19.35000,19.80000,86000
02/20/2009,0000,19.45000,19.70000,19.40000,19.45000,103000
02/23/2009,0000,19.35000,19.45000,19.20000,19.40000,88000
02/24/2009,0000,19.20000,19.45000,19.20000,19.40000,101000
02/25/2009,0000,19.40000,19.60000,19.30000,19.35000,180000
02/26/2009,0000,19.35000,19.55000,19.25000,19.25000,114000
02/27/2009,0000,19.25000,19.50000,19.25000,19.35000,47000
03/02/2009,0000,19.20000,19.30000,18.80000,18.90000,181000
03/03/2009,0000,18.70000,19.20000,18.65000,19.00000,76000
03/04/2009,0000,19.00000,19.25000,19.00000,19.25000,75000
03/05/2009,0000,19.35000,19.65000,19.25000,19.30000,152000
03/06/2009,0000,19.30000,19.35000,19.15000,19.35000,76000
03/09/2009,0000,19.35000,19.50000,19.20000,19.30000,67000
03/10/2009,0000,19.20000,19.50000,19.20000,19.40000,108000
03/11/2009,0000,19.60000,19.70000,19.30000,19.70000,199000
03/12/2009,0000,19.70000,19.70000,18.65000,19.40000,325000
03/13/2009,0000,19.40000,19.80000,19.40000,19.55000,521000
03/16/2009,0000,19.90000,20.10000,19.65000,19.90000,360000
03/17/2009,0000,20.00000,20.20000,20.00000,20.10000,214000
03/18/2009,0000,20.15000,20.30000,20.05000,20.20000,532000
03/19/2009,0000,20.20000,20.40000,20.10000,20.20000,665000
03/20/2009,0000,20.10000,21.35000,20.10000,20.60000,768000
03/23/2009,0000,20.80000,21.20000,20.60000,20.75000,780000
03/24/2009,0000,21.05000,21.50000,21.00000,21.25000,1156000
03/25/2009,0000,21.60000,22.00000,21.30000,21.60000,1231000
03/26/2009,0000,21.80000,21.90000,21.45000,21.70000,597000
03/27/2009,0000,21.70000,23.20000,21.50000,23.20000,2510000
03/30/2009,0000,23.00000,23.20000,22.40000,22.40000,1080000
03/31/2009,0000,22.00000,22.40000,21.80000,21.85000,726000
04/01/2009,0000,22.35000,23.35000,22.35000,23.35000,2175000
04/02/2009,0000,23.95000,24.10000,23.00000,23.35000,1327000
04/03/2009,0000,23.50000,24.90000,23.35000,24.15000,2576000
04/06/2009,0000,24.35000,24.50000,23.50000,24.05000,1364000
04/07/2009,0000,23.80000,23.90000,23.20000,23.50000,996000
04/08/2009,0000,23.20000,23.60000,23.00000,23.00000,748000
04/09/2009,0000,23.00000,23.30000,22.60000,23.20000,1816000
04/10/2009,0000,23.40000,24.00000,23.20000,24.00000,1936000
04/13/2009,0000,24.00000,24.60000,23.60000,24.00000,3022000
04/14/2009,0000,24.00000,24.00000,23.60000,23.65000,718000
04/15/2009,0000,23.80000,24.00000,23.30000,23.50000,622000
04/16/2009,0000,24.00000,24.05000,23.70000,23.90000,860000
04/17/2009,0000,24.00000,24.05000,22.25000,22.25000,1251000
04/20/2009,0000,22.00000,22.40000,21.80000,22.40000,436000
04/21/2009,0000,22.50000,22.95000,22.00000,22.95000,416000
04/22/2009,0000,22.80000,22.90000,22.25000,22.35000,479000
04/23/2009,0000,22.30000,22.55000,22.10000,22.15000,541000
04/24/2009,0000,22.15000,22.80000,22.15000,22.20000,404000
04/27/2009,0000,22.60000,22.60000,22.05000,22.05000,266000
04/28/2009,0000,22.00000,22.35000,21.50000,21.60000,529000
04/29/2009,0000,21.60000,21.95000,21.50000,21.85000,335000
04/30/2009,0000,22.20000,23.00000,22.00000,22.80000,1112000
05/04/2009,0000,22.80000,23.20000,22.60000,22.95000,1727000
05/05/2009,0000,23.00000,23.15000,22.50000,22.55000,562000
05/06/2009,0000,22.55000,22.90000,22.35000,22.65000,704000
05/07/2009,0000,22.80000,23.85000,22.65000,23.00000,1932000
05/08/2009,0000,23.20000,23.20000,22.70000,22.70000,751000
05/11/2009,0000,22.85000,23.40000,22.80000,23.00000,914000
05/12/2009,0000,23.00000,23.00000,22.35000,22.40000,498000
05/13/2009,0000,22.80000,23.50000,22.80000,23.20000,1172000
05/14/2009,0000,23.20000,24.00000,23.20000,23.20000,1698000
05/15/2009,0000,23.80000,23.80000,23.00000,23.30000,856000
05/18/2009,0000,23.30000,23.60000,23.05000,23.20000,717000
05/19/2009,0000,23.60000,23.60000,23.00000,23.05000,1023000
05/20/2009,0000,23.10000,23.40000,23.00000,23.20000,603000
05/21/2009,0000,23.10000,23.20000,22.95000,23.05000,538000
05/22/2009,0000,23.20000,23.50000,22.85000,23.20000,497000
05/25/2009,0000,23.60000,24.15000,23.05000,24.00000,1394000
05/26/2009,0000,24.40000,25.65000,24.20000,25.65000,3282000
05/27/2009,0000,27.40000,27.40000,26.80000,27.40000,4815000
06/01/2009,0000,27.80000,27.80000,25.50000,26.25000,3578000
06/02/2009,0000,26.50000,27.60000,25.90000,26.50000,3209000
06/03/2009,0000,26.40000,26.50000,24.80000,25.95000,1534000
06/04/2009,0000,25.90000,27.05000,25.60000,26.50000,1361000
06/05/2009,0000,26.70000,26.80000,26.10000,26.50000,305000
06/08/2009,0000,26.50000,26.60000,25.30000,25.50000,586000
06/09/2009,0000,25.50000,25.50000,23.85000,24.00000,836000
06/10/2009,0000,24.00000,24.70000,24.00000,24.15000,439000
06/11/2009,0000,24.15000,24.60000,23.80000,24.50000,450000
06/12/2009,0000,24.50000,25.40000,24.50000,25.00000,1017000
06/15/2009,0000,25.00000,25.00000,23.60000,23.80000,508000
06/16/2009,0000,23.80000,23.95000,23.15000,23.35000,402000
06/17/2009,0000,23.35000,23.60000,23.10000,23.20000,283000
06/18/2009,0000,23.20000,23.50000,23.00000,23.20000,544000
06/19/2009,0000,23.20000,23.45000,23.10000,23.30000,314000
06/22/2009,0000,23.65000,23.80000,23.40000,23.45000,223000
06/23/2009,0000,23.00000,23.40000,23.00000,23.40000,259000
06/24/2009,0000,23.10000,24.00000,23.10000,23.35000,346000
06/25/2009,0000,23.40000,23.95000,23.40000,23.65000,237000
06/26/2009,0000,23.95000,23.95000,23.70000,23.80000,195000
06/29/2009,0000,24.10000,24.15000,23.90000,24.00000,278000
06/30/2009,0000,24.10000,24.30000,24.00000,24.15000,161000
07/01/2009,0000,24.15000,24.45000,24.15000,24.45000,315000
07/02/2009,0000,24.50000,24.85000,24.35000,24.40000,407000
07/03/2009,0000,24.15000,24.30000,24.00000,24.25000,382000
07/06/2009,0000,24.75000,24.80000,24.35000,24.75000,529000
07/07/2009,0000,25.00000,25.10000,24.60000,24.80000,580000
07/08/2009,0000,24.80000,24.90000,24.65000,24.90000,302000
07/09/2009,0000,24.90000,25.00000,24.70000,24.80000,458000
07/10/2009,0000,24.90000,25.05000,24.80000,24.95000,851000
07/13/2009,0000,25.00000,25.00000,24.60000,24.60000,1373000
07/14/2009,0000,23.10000,23.10000,22.70000,23.00000,877000
07/15/2009,0000,23.00000,23.40000,22.80000,23.30000,567000
07/16/2009,0000,23.30000,23.85000,23.20000,23.50000,588000
07/17/2009,0000,23.50000,23.80000,23.50000,23.75000,334000
07/20/2009,0000,23.75000,24.50000,23.55000,24.00000,436000
07/21/2009,0000,24.00000,24.60000,23.95000,24.15000,331000
07/22/2009,0000,24.30000,24.50000,24.00000,24.50000,487000
07/23/2009,0000,24.30000,24.50000,24.05000,24.45000,315000
07/24/2009,0000,24.70000,24.70000,24.30000,24.40000,397000
07/27/2009,0000,24.15000,24.50000,24.15000,24.45000,183000
07/28/2009,0000,24.45000,24.70000,24.30000,24.45000,366000
07/29/2009,0000,24.45000,25.90000,24.45000,24.80000,1043000
07/30/2009,0000,25.25000,25.90000,24.70000,25.05000,1147000
07/31/2009,0000,25.05000,25.45000,24.90000,25.00000,375000
08/03/2009,0000,25.05000,25.75000,25.05000,25.35000,599000
08/04/2009,0000,25.90000,25.95000,24.85000,24.90000,844000
08/05/2009,0000,24.70000,25.45000,24.55000,24.55000,568000
08/06/2009,0000,24.70000,24.90000,23.80000,24.20000,422000
08/10/2009,0000,24.80000,25.45000,24.50000,24.90000,925000
08/11/2009,0000,25.00000,25.00000,24.45000,24.80000,299000
08/12/2009,0000,24.80000,24.80000,24.20000,24.35000,364000
08/13/2009,0000,24.75000,24.90000,24.55000,24.55000,290000
08/14/2009,0000,24.90000,25.20000,24.60000,24.80000,585000
08/17/2009,0000,24.80000,24.95000,24.50000,24.60000,746000
08/18/2009,0000,24.00000,24.80000,24.00000,24.05000,477000
08/19/2009,0000,24.60000,24.70000,24.05000,24.50000,305000
08/20/2009,0000,24.05000,24.50000,24.05000,24.15000,187000
08/21/2009,0000,24.30000,24.70000,24.05000,24.15000,331000
08/24/2009,0000,24.15000,24.30000,23.80000,24.10000,220000
08/25/2009,0000,24.00000,24.30000,24.00000,24.05000,67000
08/26/2009,0000,24.05000,24.20000,23.25000,23.30000,461000
08/27/2009,0000,23.00000,23.65000,23.00000,23.40000,96000
08/28/2009,0000,23.00000,23.50000,23.00000,23.40000,78000
08/31/2009,0000,23.30000,23.30000,23.05000,23.15000,93000
09/01/2009,0000,23.10000,23.40000,23.10000,23.40000,125000
09/02/2009,0000,23.40000,23.40000,23.10000,23.40000,96000
09/03/2009,0000,23.40000,23.85000,23.20000,23.70000,128000
09/04/2009,0000,24.25000,24.25000,23.70000,23.70000,207000
09/07/2009,0000,23.70000,23.95000,23.50000,23.60000,241000
09/08/2009,0000,23.65000,23.80000,23.55000,23.80000,172000
09/09/2009,0000,23.80000,24.10000,23.70000,24.00000,305000
09/10/2009,0000,24.20000,24.30000,23.65000,23.95000,276000
09/11/2009,0000,23.95000,23.95000,23.70000,23.95000,108000
09/14/2009,0000,23.95000,23.95000,23.40000,23.45000,222000
09/15/2009,0000,23.45000,23.80000,23.20000,23.65000,259000
09/16/2009,0000,23.40000,23.90000,23.40000,23.85000,327000
09/17/2009,0000,23.60000,23.80000,23.60000,23.65000,274000
09/18/2009,0000,23.65000,23.80000,23.60000,23.80000,194000
09/21/2009,0000,23.70000,23.80000,23.60000,23.75000,291000
09/22/2009,0000,23.75000,23.80000,23.30000,23.50000,412000
09/23/2009,0000,23.50000,23.70000,23.00000,23.40000,403000
09/24/2009,0000,23.35000,23.50000,23.20000,23.30000,327000
09/25/2009,0000,23.30000,23.30000,22.85000,23.10000,414000
09/28/2009,0000,23.10000,23.20000,22.75000,23.10000,245000
09/29/2009,0000,23.10000,23.20000,23.00000,23.20000,285000
09/30/2009,0000,23.20000,23.20000,22.80000,22.80000,338000
10/01/2009,0000,22.80000,23.20000,22.80000,22.85000,408000
10/02/2009,0000,22.95000,22.95000,22.65000,22.70000,424000
10/05/2009,0000,22.70000,22.80000,22.45000,22.65000,358000
10/06/2009,0000,22.65000,22.80000,22.55000,22.80000,602000
10/07/2009,0000,23.00000,23.30000,22.85000,23.20000,636000
10/08/2009,0000,23.40000,23.50000,23.20000,23.30000,459000
10/09/2009,0000,23.30000,23.50000,23.00000,23.10000,346000
10/12/2009,0000,23.10000,23.20000,22.85000,23.00000,213000
10/13/2009,0000,22.80000,22.85000,22.65000,22.85000,503000
10/14/2009,0000,23.30000,23.30000,22.80000,23.00000,240000
10/15/2009,0000,23.00000,23.25000,22.85000,23.00000,339000
10/16/2009,0000,23.00000,23.20000,23.00000,23.00000,196000
10/19/2009,0000,23.00000,23.25000,23.00000,23.00000,173000
10/20/2009,0000,23.00000,23.00000,22.80000,22.85000,259000
10/21/2009,0000,22.90000,23.00000,22.80000,22.80000,123000
10/22/2009,0000,22.50000,22.80000,22.50000,22.75000,271000
10/23/2009,0000,22.80000,22.95000,22.65000,22.90000,115000
10/26/2009,0000,22.70000,22.95000,22.70000,22.70000,148000
10/27/2009,0000,22.70000,22.95000,22.65000,22.75000,140000
10/28/2009,0000,22.75000,22.95000,22.50000,22.75000,230000
10/29/2009,0000,22.75000,22.90000,22.45000,22.55000,405000
10/30/2009,0000,22.60000,22.70000,22.50000,22.50000,236000
11/02/2009,0000,22.40000,22.40000,22.00000,22.20000,281000
11/03/2009,0000,22.30000,22.30000,22.00000,22.10000,158000
11/04/2009,0000,22.10000,22.25000,22.05000,22.20000,179000
11/05/2009,0000,22.25000,22.25000,21.95000,22.00000,227000
11/06/2009,0000,22.05000,22.30000,21.95000,22.05000,299000
11/09/2009,0000,22.25000,22.35000,22.05000,22.30000,126000
11/10/2009,0000,22.25000,22.60000,22.25000,22.30000,100000
11/11/2009,0000,22.40000,22.60000,22.30000,22.55000,201000
11/12/2009,0000,22.40000,22.55000,22.35000,22.45000,204000
11/13/2009,0000,22.45000,22.50000,22.30000,22.30000,151000
11/16/2009,0000,22.45000,22.50000,22.15000,22.45000,259000
11/17/2009,0000,22.65000,22.80000,21.95000,22.15000,720000
11/18/2009,0000,22.30000,23.20000,22.30000,23.15000,1143000
11/19/2009,0000,23.10000,23.10000,22.45000,22.60000,802000
11/20/2009,0000,22.80000,22.80000,22.15000,22.25000,841000
11/23/2009,0000,22.25000,22.45000,22.20000,22.40000,455000
11/24/2009,0000,22.40000,22.60000,22.25000,22.35000,528000
11/25/2009,0000,22.35000,22.45000,22.30000,22.30000,263000
11/26/2009,0000,22.35000,22.65000,22.30000,22.45000,911000
11/27/2009,0000,22.30000,22.35000,22.10000,22.10000,516000
11/30/2009,0000,22.15000,22.60000,22.15000,22.60000,382000
12/01/2009,0000,22.70000,24.00000,22.70000,23.30000,2694000
12/02/2009,0000,23.50000,23.60000,22.80000,22.80000,1469000
12/03/2009,0000,22.85000,23.10000,22.50000,22.60000,790000
12/04/2009,0000,22.60000,23.25000,22.60000,22.75000,758000
12/07/2009,0000,24.25000,24.25000,23.15000,23.40000,912000
12/08/2009,0000,23.40000,23.60000,23.00000,23.05000,654000
12/09/2009,0000,22.90000,23.00000,22.80000,22.95000,680000
12/11/2009,0000,23.10000,23.95000,23.10000,23.50000,1717000
12/14/2009,0000,23.50000,23.90000,23.45000,23.50000,1181000
12/15/2009,0000,23.70000,23.70000,23.20000,23.40000,529000
12/16/2009,0000,23.20000,23.25000,22.90000,23.05000,533000
12/17/2009,0000,23.20000,23.45000,23.00000,23.00000,811000
12/18/2009,0000,23.00000,23.00000,22.80000,22.95000,298000
12/21/2009,0000,22.95000,23.35000,22.95000,23.20000,321000
12/22/2009,0000,23.35000,23.55000,22.90000,22.90000,630000
12/23/2009,0000,23.00000,23.30000,22.95000,23.10000,503000
12/25/2009,0000,23.10000,23.30000,23.00000,23.30000,420000
12/28/2009,0000,23.40000,23.40000,23.10000,23.25000,629000
12/29/2009,0000,23.40000,23.40000,23.10000,23.10000,489474
