DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.27000,37.91000,36.91000,37.27000,5432900
04/03/2007,0000,37.27000,39.68000,37.09000,39.55000,11614900
04/04/2007,0000,39.91000,39.95000,38.73000,39.09000,5934500
04/09/2007,0000,39.09000,39.27000,38.09000,38.18000,3589300
04/10/2007,0000,38.36000,38.55000,35.55000,37.59000,2422200
04/11/2007,0000,37.73000,38.14000,37.59000,38.14000,1855700
04/12/2007,0000,38.09000,38.91000,38.00000,38.64000,1531200
04/13/2007,0000,38.73000,39.05000,37.68000,38.32000,3305500
04/16/2007,0000,39.55000,39.59000,38.05000,38.23000,2334200
04/17/2007,0000,38.64000,39.09000,38.00000,38.09000,2715900
04/18/2007,0000,38.50000,40.36000,38.23000,40.18000,5850900
04/19/2007,0000,40.09000,41.18000,39.73000,40.18000,6776000
04/20/2007,0000,40.18000,40.68000,39.32000,39.64000,2280300
04/23/2007,0000,40.18000,40.73000,39.27000,40.18000,3967700
04/24/2007,0000,40.55000,41.14000,39.86000,40.18000,3293400
04/25/2007,0000,40.14000,40.36000,39.68000,39.73000,1453100
04/26/2007,0000,39.82000,40.09000,38.64000,39.00000,2489300
04/27/2007,0000,38.82000,39.45000,38.82000,39.00000,809600
04/30/2007,0000,39.27000,39.45000,37.45000,37.55000,991100
05/02/2007,0000,37.82000,38.05000,35.64000,36.18000,2920500
05/03/2007,0000,36.18000,36.59000,34.55000,36.09000,1378300
05/04/2007,0000,36.27000,38.00000,36.27000,37.55000,2253900
05/07/2007,0000,38.82000,38.82000,37.73000,37.77000,1428900
05/08/2007,0000,38.09000,38.09000,37.59000,37.73000,691900
05/09/2007,0000,37.27000,37.82000,36.86000,36.86000,921800
05/10/2007,0000,36.86000,37.68000,36.86000,37.32000,896500
05/11/2007,0000,37.27000,37.59000,36.86000,37.00000,752400
05/14/2007,0000,37.18000,37.82000,36.86000,37.18000,625900
05/15/2007,0000,37.18000,37.36000,36.50000,36.50000,322300
05/16/2007,0000,36.95000,37.14000,36.77000,36.91000,763400
05/17/2007,0000,37.64000,39.45000,37.36000,38.77000,5582500
05/18/2007,0000,38.82000,39.27000,38.36000,38.95000,2477200
05/21/2007,0000,39.55000,39.55000,38.55000,38.77000,1093400
05/22/2007,0000,39.36000,39.36000,38.18000,38.23000,1144000
05/23/2007,0000,38.45000,38.64000,37.55000,38.00000,1829300
05/24/2007,0000,38.18000,38.41000,37.82000,37.82000,1586200
05/25/2007,0000,37.45000,37.82000,36.91000,37.05000,1867800
05/28/2007,0000,37.27000,37.59000,37.00000,37.14000,622600
05/29/2007,0000,37.27000,37.50000,36.82000,36.82000,884400
05/30/2007,0000,36.82000,37.09000,36.82000,37.00000,601700
05/31/2007,0000,37.23000,38.36000,37.23000,37.82000,1278200
06/01/2007,0000,37.73000,37.91000,37.27000,37.73000,1600500
06/04/2007,0000,38.09000,38.50000,37.73000,37.82000,1037300
06/05/2007,0000,38.09000,38.45000,37.73000,37.91000,1597200
06/06/2007,0000,38.18000,38.36000,37.82000,37.86000,1320000
06/07/2007,0000,37.73000,37.73000,37.00000,37.27000,942700
06/08/2007,0000,37.09000,37.82000,36.91000,36.91000,1356300
06/11/2007,0000,36.91000,37.36000,36.91000,36.95000,757900
06/12/2007,0000,37.05000,38.64000,37.00000,38.00000,2106500
06/13/2007,0000,38.64000,40.64000,38.59000,39.73000,9804300
06/14/2007,0000,40.91000,42.00000,39.73000,39.91000,8688900
06/15/2007,0000,40.09000,40.18000,38.82000,38.91000,3340700
06/20/2007,0000,39.14000,39.14000,38.00000,38.00000,1633500
06/21/2007,0000,38.00000,38.64000,37.82000,38.09000,2279200
06/22/2007,0000,38.09000,38.64000,38.09000,38.32000,2622400
06/25/2007,0000,39.09000,39.91000,38.18000,39.05000,5672700
06/26/2007,0000,39.09000,39.27000,38.09000,38.09000,2310000
06/27/2007,0000,38.09000,38.36000,38.05000,38.05000,1618100
06/28/2007,0000,38.05000,38.55000,38.05000,38.05000,1062600
06/29/2007,0000,38.27000,39.05000,38.18000,38.50000,2866600
07/02/2007,0000,38.95000,39.00000,38.23000,38.36000,1151700
07/03/2007,0000,38.73000,41.05000,38.27000,41.05000,9797700
07/04/2007,0000,42.00000,43.91000,41.50000,42.64000,14883000
07/05/2007,0000,43.55000,43.64000,42.59000,42.68000,9648100
07/06/2007,0000,42.73000,43.27000,42.09000,42.45000,3995200
07/09/2007,0000,43.18000,43.18000,42.27000,42.64000,2995300
07/10/2007,0000,43.00000,43.00000,41.82000,42.27000,2255000
07/11/2007,0000,41.82000,43.14000,41.45000,42.00000,5954300
07/12/2007,0000,42.27000,42.64000,41.55000,41.59000,2110900
07/13/2007,0000,42.41000,42.45000,41.00000,41.23000,3336300
07/16/2007,0000,41.09000,41.64000,40.00000,40.00000,2295700
07/17/2007,0000,40.00000,40.73000,40.00000,40.27000,1331000
07/18/2007,0000,40.36000,40.86000,40.00000,40.00000,1731400
07/19/2007,0000,40.00000,42.77000,40.00000,42.18000,6934400
07/20/2007,0000,42.27000,42.73000,41.45000,42.27000,3691600
07/23/2007,0000,42.27000,42.68000,42.09000,42.18000,2425500
07/24/2007,0000,42.36000,43.45000,42.14000,42.27000,3688300
07/25/2007,0000,42.09000,42.55000,41.91000,41.91000,1919500
07/26/2007,0000,42.09000,43.18000,40.91000,41.36000,3832400
07/27/2007,0000,41.18000,41.27000,40.09000,40.55000,2218700
07/30/2007,0000,40.09000,40.82000,39.14000,39.50000,1158300
07/31/2007,0000,39.82000,40.36000,39.73000,40.00000,1468500
08/01/2007,0000,40.00000,41.45000,39.73000,39.91000,2248400
08/02/2007,0000,40.73000,40.73000,37.45000,38.41000,3920400
08/03/2007,0000,39.20000,40.10000,38.25000,40.10000,2966000
08/06/2007,0000,39.10000,40.00000,39.10000,39.15000,1031000
08/07/2007,0000,39.85000,40.10000,39.00000,39.00000,1090000
08/08/2007,0000,39.90000,39.90000,39.30000,39.75000,799000
08/09/2007,0000,40.30000,42.50000,40.20000,42.10000,4729000
08/10/2007,0000,40.90000,41.40000,40.50000,41.20000,1685000
08/13/2007,0000,41.50000,42.80000,40.90000,41.85000,2980000
08/14/2007,0000,42.10000,44.75000,41.35000,44.00000,5178000
08/15/2007,0000,43.85000,43.85000,41.30000,41.70000,2167000
08/16/2007,0000,41.10000,43.50000,39.00000,39.00000,4795000
08/17/2007,0000,41.00000,41.00000,36.50000,39.00000,3339000
08/20/2007,0000,41.70000,41.70000,40.50000,41.00000,2249000
08/21/2007,0000,41.50000,41.90000,40.60000,41.00000,2129000
08/22/2007,0000,41.55000,42.30000,41.15000,42.30000,1710000
08/23/2007,0000,43.20000,44.35000,43.00000,43.00000,4232000
08/24/2007,0000,42.50000,43.15000,42.10000,42.10000,1503000
08/27/2007,0000,42.55000,42.95000,41.65000,42.00000,1098000
08/28/2007,0000,42.10000,42.40000,41.60000,41.70000,618000
08/29/2007,0000,41.00000,41.60000,40.95000,41.30000,705000
08/30/2007,0000,42.00000,42.25000,41.50000,41.50000,830000
08/31/2007,0000,41.55000,42.20000,41.50000,41.85000,802000
09/03/2007,0000,42.00000,42.50000,41.60000,42.00000,563000
09/04/2007,0000,42.30000,43.40000,42.10000,42.20000,1987000
09/05/2007,0000,42.70000,43.40000,41.00000,41.00000,1885000
09/06/2007,0000,41.05000,41.80000,41.00000,41.30000,1356000
09/07/2007,0000,41.30000,42.10000,41.00000,41.95000,1730000
09/10/2007,0000,40.60000,41.50000,40.60000,41.40000,436000
09/11/2007,0000,41.50000,41.70000,41.00000,41.30000,1135000
09/12/2007,0000,41.50000,42.45000,41.10000,41.75000,1959000
09/13/2007,0000,42.20000,43.70000,42.10000,42.10000,3424000
09/14/2007,0000,42.90000,42.90000,42.10000,42.25000,1275000
09/17/2007,0000,42.50000,42.50000,41.60000,41.60000,746000
09/19/2007,0000,41.80000,41.90000,39.00000,39.40000,2277000
09/20/2007,0000,39.40000,39.75000,38.25000,38.35000,1642000
09/21/2007,0000,38.05000,38.35000,37.00000,38.25000,1575000
09/26/2007,0000,38.45000,39.00000,38.40000,38.70000,1472000
09/27/2007,0000,38.90000,39.75000,38.80000,39.50000,1819000
09/28/2007,0000,39.50000,40.00000,39.20000,39.50000,1693000
10/01/2007,0000,39.80000,39.90000,39.05000,39.05000,763000
10/02/2007,0000,39.80000,39.80000,39.15000,39.20000,576000
10/03/2007,0000,39.25000,39.40000,38.90000,38.90000,730000
10/04/2007,0000,38.95000,39.60000,38.95000,39.60000,1017000
10/05/2007,0000,39.95000,39.95000,38.80000,38.90000,1110000
10/08/2007,0000,39.20000,39.40000,38.45000,38.45000,721000
10/09/2007,0000,38.50000,38.70000,37.50000,37.80000,869000
10/11/2007,0000,37.85000,38.50000,37.50000,37.75000,858000
10/12/2007,0000,37.70000,38.45000,37.25000,37.30000,1281000
10/15/2007,0000,37.50000,37.80000,37.30000,37.55000,500000
10/16/2007,0000,37.55000,38.40000,37.55000,38.15000,848000
10/17/2007,0000,38.20000,38.90000,38.20000,38.50000,1453000
10/18/2007,0000,38.95000,39.30000,38.75000,39.10000,1865000
10/19/2007,0000,39.20000,39.20000,38.35000,38.50000,679000
10/22/2007,0000,36.00000,37.30000,36.00000,36.60000,1272000
10/23/2007,0000,37.10000,37.45000,36.80000,37.20000,830000
10/24/2007,0000,37.30000,37.75000,36.30000,36.35000,804000
10/25/2007,0000,36.35000,37.05000,36.30000,36.70000,2025000
10/26/2007,0000,37.50000,38.25000,37.10000,37.95000,2171000
10/29/2007,0000,39.00000,39.00000,38.30000,38.70000,1743000
10/30/2007,0000,39.00000,39.70000,38.80000,39.00000,2010000
10/31/2007,0000,38.85000,39.20000,38.10000,38.30000,918000
11/01/2007,0000,38.00000,38.40000,37.60000,37.80000,990000
11/02/2007,0000,36.60000,37.55000,36.60000,37.10000,750000
11/05/2007,0000,37.10000,37.25000,36.60000,36.80000,576000
11/06/2007,0000,36.30000,37.10000,36.30000,36.80000,539000
11/07/2007,0000,36.90000,37.35000,36.85000,37.00000,564000
11/08/2007,0000,35.20000,36.05000,34.45000,35.00000,1672000
11/09/2007,0000,35.00000,35.00000,32.65000,34.80000,894000
11/12/2007,0000,34.10000,34.10000,32.40000,32.60000,836000
11/13/2007,0000,32.80000,33.20000,32.60000,33.05000,622000
11/14/2007,0000,33.50000,33.90000,33.50000,33.80000,323000
11/15/2007,0000,33.75000,33.80000,33.50000,33.50000,169000
11/16/2007,0000,33.50000,33.50000,33.00000,33.25000,281000
11/19/2007,0000,33.05000,33.65000,33.05000,33.30000,289000
11/20/2007,0000,33.00000,34.00000,32.70000,33.40000,365000
11/21/2007,0000,33.00000,33.40000,33.00000,33.00000,319000
11/22/2007,0000,33.00000,33.20000,31.80000,33.00000,1073000
11/23/2007,0000,33.00000,33.20000,32.50000,32.60000,412000
11/26/2007,0000,33.10000,33.50000,32.50000,33.50000,747000
11/27/2007,0000,33.00000,33.90000,33.00000,33.60000,1461000
11/28/2007,0000,33.90000,34.20000,33.65000,34.00000,1171000
11/29/2007,0000,34.50000,34.65000,34.20000,34.20000,601000
11/30/2007,0000,33.50000,34.50000,33.50000,34.50000,579000
12/03/2007,0000,34.60000,35.10000,34.30000,35.00000,710000
12/04/2007,0000,35.00000,35.40000,34.95000,35.10000,448000
12/05/2007,0000,34.70000,35.20000,34.70000,35.05000,395000
12/06/2007,0000,35.00000,35.15000,34.90000,35.00000,870000
12/07/2007,0000,34.75000,35.00000,34.60000,35.00000,675000
12/10/2007,0000,34.65000,35.00000,34.65000,35.00000,272000
12/11/2007,0000,35.00000,35.70000,35.00000,35.45000,792000
12/12/2007,0000,35.00000,35.55000,34.60000,35.55000,728000
12/13/2007,0000,35.70000,35.70000,34.90000,35.35000,1223000
12/14/2007,0000,34.90000,35.05000,33.10000,35.00000,769000
12/17/2007,0000,34.40000,34.40000,32.55000,32.55000,487000
12/18/2007,0000,30.30000,32.35000,30.30000,31.90000,2058000
12/19/2007,0000,31.50000,32.85000,31.50000,32.60000,431000
12/20/2007,0000,32.70000,33.60000,32.10000,32.75000,847000
12/21/2007,0000,32.95000,33.55000,32.70000,32.70000,505000
12/24/2007,0000,33.10000,33.80000,33.00000,33.50000,253000
12/25/2007,0000,33.50000,33.75000,33.25000,33.50000,293000
12/26/2007,0000,33.50000,33.50000,33.00000,33.50000,333000
12/27/2007,0000,33.50000,33.80000,33.50000,33.50000,327000
12/28/2007,0000,33.50000,34.35000,33.50000,34.35000,861000
12/31/2007,0000,35.00000,35.20000,34.50000,35.10000,812000
01/02/2008,0000,34.75000,35.20000,34.75000,34.90000,767000
01/03/2008,0000,34.80000,35.70000,34.05000,35.50000,1869000
01/04/2008,0000,35.50000,35.80000,34.85000,35.70000,1105000
01/07/2008,0000,35.00000,35.50000,34.60000,35.15000,940000
01/08/2008,0000,35.15000,35.90000,35.05000,35.70000,1080000
01/09/2008,0000,35.10000,35.70000,35.00000,35.60000,1679000
01/10/2008,0000,35.60000,35.80000,34.90000,35.60000,3034000
01/11/2008,0000,35.80000,35.80000,35.00000,35.00000,1327000
01/14/2008,0000,34.50000,35.30000,34.50000,35.00000,1499000
01/15/2008,0000,35.05000,35.10000,34.60000,34.70000,1021000
01/16/2008,0000,34.30000,34.55000,33.10000,34.40000,1912000
01/17/2008,0000,34.00000,35.05000,33.00000,34.50000,1827000
01/18/2008,0000,34.00000,34.10000,33.55000,33.55000,370000
01/21/2008,0000,33.80000,33.80000,33.10000,33.50000,182000
01/22/2008,0000,31.20000,33.00000,31.20000,31.50000,1253000
01/23/2008,0000,31.80000,32.75000,31.50000,32.75000,1338000
01/24/2008,0000,33.20000,33.75000,32.20000,33.50000,945000
01/25/2008,0000,33.30000,34.20000,33.25000,33.85000,376000
01/28/2008,0000,33.85000,34.00000,33.20000,33.90000,435000
01/29/2008,0000,34.00000,34.20000,33.60000,34.20000,476000
01/30/2008,0000,34.20000,34.40000,33.60000,34.20000,402000
01/31/2008,0000,34.25000,34.50000,33.50000,34.10000,672000
02/01/2008,0000,34.10000,34.40000,33.65000,34.30000,622000
02/12/2008,0000,33.00000,34.00000,33.00000,33.95000,445000
02/13/2008,0000,33.60000,34.35000,33.60000,34.15000,287000
02/14/2008,0000,34.20000,34.50000,34.05000,34.50000,831000
02/15/2008,0000,34.00000,34.55000,32.10000,32.10000,1784000
02/18/2008,0000,33.70000,33.70000,32.00000,32.70000,3242000
02/19/2008,0000,33.30000,33.95000,32.90000,33.55000,5465000
02/20/2008,0000,34.10000,34.50000,33.85000,34.25000,6067000
02/21/2008,0000,34.50000,35.80000,34.50000,34.80000,3915000
02/22/2008,0000,34.80000,37.00000,34.25000,37.00000,7021000
02/25/2008,0000,37.90000,38.50000,37.00000,37.90000,3945000
02/26/2008,0000,37.90000,38.00000,36.75000,37.15000,1638000
02/27/2008,0000,37.30000,38.20000,37.30000,37.75000,1303000
02/29/2008,0000,37.75000,38.00000,37.20000,37.75000,1112000
03/03/2008,0000,37.00000,37.30000,35.50000,36.65000,1173000
03/04/2008,0000,36.65000,38.00000,36.60000,37.00000,1902000
03/05/2008,0000,37.00000,37.45000,36.10000,36.60000,951000
03/06/2008,0000,36.90000,37.40000,36.65000,37.00000,876000
03/07/2008,0000,36.90000,37.45000,36.90000,37.00000,539000
03/10/2008,0000,37.30000,37.30000,36.60000,36.60000,415000
03/11/2008,0000,36.50000,36.95000,36.30000,36.55000,719000
03/12/2008,0000,36.95000,37.00000,36.30000,36.45000,503000
03/13/2008,0000,36.20000,36.80000,35.50000,35.50000,449000
03/14/2008,0000,35.70000,35.95000,35.20000,35.25000,325000
03/17/2008,0000,34.70000,34.75000,33.80000,34.05000,585000
03/18/2008,0000,34.10000,34.70000,33.90000,34.35000,294000
03/19/2008,0000,34.80000,34.90000,34.30000,34.35000,426000
03/20/2008,0000,34.50000,35.00000,34.35000,34.95000,568000
03/21/2008,0000,35.25000,36.20000,35.25000,35.55000,486000
03/24/2008,0000,37.00000,37.00000,36.10000,36.40000,576000
03/25/2008,0000,36.40000,37.05000,36.10000,36.80000,468000
03/26/2008,0000,36.80000,37.25000,36.05000,36.80000,340000
03/27/2008,0000,36.50000,36.90000,36.10000,36.80000,358000
03/28/2008,0000,36.50000,36.90000,36.30000,36.75000,116000
03/31/2008,0000,36.95000,36.95000,36.30000,36.30000,147000
04/01/2008,0000,36.50000,36.75000,36.10000,36.45000,225000
04/02/2008,0000,36.55000,37.70000,36.55000,37.50000,861000
04/03/2008,0000,37.50000,37.90000,36.60000,37.50000,621000
04/07/2008,0000,37.10000,37.25000,36.90000,37.00000,513000
04/08/2008,0000,37.35000,37.35000,36.65000,36.80000,335000
04/09/2008,0000,36.80000,37.30000,36.80000,37.05000,457000
04/10/2008,0000,37.05000,37.45000,37.00000,37.45000,509000
04/11/2008,0000,37.50000,37.80000,37.20000,37.20000,943000
04/14/2008,0000,37.00000,37.20000,37.00000,37.00000,530000
04/15/2008,0000,37.30000,37.30000,37.00000,37.00000,335000
04/16/2008,0000,37.00000,37.35000,36.95000,37.00000,659000
04/17/2008,0000,37.50000,38.30000,37.00000,37.25000,2163000
04/18/2008,0000,37.50000,37.95000,37.20000,37.85000,526000
04/21/2008,0000,38.00000,38.20000,37.70000,37.70000,1490000
04/22/2008,0000,37.70000,38.10000,37.30000,38.10000,578000
04/23/2008,0000,38.10000,38.55000,38.00000,38.50000,902000
04/24/2008,0000,38.50000,38.85000,38.50000,38.70000,596000
04/25/2008,0000,38.90000,39.50000,38.85000,39.20000,1197000
04/28/2008,0000,39.40000,40.00000,39.20000,39.35000,831000
04/29/2008,0000,39.20000,39.20000,38.30000,38.65000,673000
04/30/2008,0000,38.65000,39.20000,38.65000,39.00000,410000
05/02/2008,0000,39.30000,39.30000,38.50000,38.75000,428000
05/05/2008,0000,38.80000,38.85000,38.30000,38.50000,187000
05/06/2008,0000,38.45000,38.45000,37.50000,37.90000,388000
05/07/2008,0000,37.95000,38.80000,37.70000,38.25000,1205000
05/08/2008,0000,38.00000,38.15000,37.60000,37.65000,498000
05/09/2008,0000,37.90000,38.10000,37.70000,37.90000,556000
05/12/2008,0000,38.00000,38.15000,37.90000,38.00000,532000
05/13/2008,0000,38.10000,38.10000,37.30000,37.40000,635000
05/14/2008,0000,37.50000,38.05000,37.10000,38.00000,1005000
05/15/2008,0000,38.05000,38.80000,38.05000,38.25000,2468000
05/16/2008,0000,38.30000,38.50000,38.20000,38.35000,815000
05/19/2008,0000,38.50000,38.70000,38.25000,38.70000,1475000
05/20/2008,0000,38.70000,38.90000,38.15000,38.15000,1038000
05/21/2008,0000,38.15000,38.50000,37.90000,37.90000,500000
05/22/2008,0000,37.30000,37.70000,37.30000,37.50000,644000
05/23/2008,0000,37.50000,37.70000,36.90000,37.25000,481000
05/26/2008,0000,37.15000,37.15000,36.50000,36.50000,265000
05/27/2008,0000,36.25000,36.75000,36.00000,36.75000,419000
05/28/2008,0000,36.95000,37.10000,36.55000,36.75000,409000
05/29/2008,0000,37.00000,37.10000,36.70000,37.00000,175000
05/30/2008,0000,37.10000,37.10000,36.25000,36.80000,227000
06/02/2008,0000,37.00000,37.40000,36.70000,37.00000,295000
06/03/2008,0000,36.75000,37.00000,36.30000,36.80000,142000
06/04/2008,0000,36.80000,37.00000,36.35000,36.80000,120000
06/05/2008,0000,37.00000,37.00000,36.40000,37.00000,273000
06/06/2008,0000,37.40000,37.45000,36.50000,36.50000,326000
06/10/2008,0000,36.00000,37.00000,35.85000,35.90000,469000
06/11/2008,0000,36.00000,36.00000,35.40000,35.85000,484000
06/12/2008,0000,35.10000,35.25000,34.00000,34.35000,553000
06/13/2008,0000,34.35000,34.40000,33.25000,34.35000,515000
06/16/2008,0000,34.50000,34.90000,34.05000,34.35000,251000
06/17/2008,0000,34.35000,34.50000,33.85000,34.00000,92000
06/18/2008,0000,34.15000,34.50000,34.00000,34.10000,104000
06/19/2008,0000,33.45000,34.10000,32.20000,34.10000,408000
06/20/2008,0000,33.55000,33.90000,33.00000,33.50000,338000
06/23/2008,0000,33.00000,33.85000,32.20000,33.85000,789000
06/24/2008,0000,34.50000,35.10000,34.00000,34.00000,390000
06/25/2008,0000,33.60000,34.70000,33.60000,34.00000,171000
06/26/2008,0000,34.05000,34.70000,33.90000,34.00000,224000
06/27/2008,0000,33.00000,34.10000,32.00000,34.10000,577000
06/30/2008,0000,34.50000,34.70000,33.40000,34.50000,513000
07/01/2008,0000,34.30000,34.50000,33.70000,34.00000,371000
07/02/2008,0000,34.00000,34.80000,33.75000,34.35000,350000
07/03/2008,0000,34.00000,34.25000,33.45000,34.10000,306000
07/04/2008,0000,33.70000,33.90000,32.80000,33.60000,645000
07/07/2008,0000,33.60000,33.80000,32.95000,33.75000,518000
07/08/2008,0000,33.50000,33.50000,32.00000,32.50000,709000
07/09/2008,0000,32.50000,33.35000,32.00000,33.10000,811000
07/10/2008,0000,32.90000,33.25000,31.95000,33.25000,1025000
07/11/2008,0000,32.80000,33.85000,32.80000,33.40000,506000
07/14/2008,0000,33.00000,35.60000,33.00000,35.60000,933000
07/15/2008,0000,35.20000,35.20000,34.00000,34.80000,877000
07/16/2008,0000,35.00000,35.00000,34.20000,34.85000,632000
07/17/2008,0000,35.15000,35.30000,34.15000,35.30000,1068000
07/18/2008,0000,35.25000,35.35000,34.10000,34.25000,686000
07/21/2008,0000,34.25000,34.60000,34.20000,34.30000,325000
07/22/2008,0000,34.30000,34.55000,33.50000,33.60000,259000
07/23/2008,0000,33.90000,34.75000,33.90000,34.25000,476000
07/24/2008,0000,34.40000,34.55000,34.30000,34.40000,205000
07/25/2008,0000,34.10000,34.50000,34.00000,34.10000,184000
07/29/2008,0000,34.00000,34.20000,33.05000,33.05000,338000
07/30/2008,0000,34.25000,34.25000,33.30000,33.30000,389000
07/31/2008,0000,33.50000,33.90000,32.15000,32.50000,409000
08/01/2008,0000,32.50000,32.50000,31.85000,32.30000,223000
08/04/2008,0000,32.15000,32.60000,32.10000,32.25000,163000
08/05/2008,0000,32.45000,32.45000,31.45000,32.10000,356000
08/06/2008,0000,32.50000,33.00000,32.30000,32.95000,201000
08/07/2008,0000,33.00000,33.50000,32.80000,33.30000,365000
08/08/2008,0000,33.30000,35.50000,33.10000,34.90000,1228000
08/11/2008,0000,35.40000,36.25000,35.20000,35.80000,1441000
08/12/2008,0000,36.00000,36.15000,35.40000,36.10000,1323000
08/13/2008,0000,36.00000,36.75000,36.00000,36.50000,1457000
08/14/2008,0000,36.50000,37.10000,36.15000,36.85000,2149000
08/15/2008,0000,37.00000,37.25000,36.00000,36.00000,1653000
08/18/2008,0000,36.30000,36.30000,34.70000,34.80000,542000
08/19/2008,0000,34.80000,35.30000,34.00000,35.05000,413000
08/20/2008,0000,34.50000,35.05000,34.40000,34.95000,929000
08/21/2008,0000,35.10000,35.45000,34.50000,34.50000,458000
08/22/2008,0000,35.20000,35.20000,34.35000,34.60000,280000
08/25/2008,0000,35.00000,35.05000,34.70000,34.90000,318000
08/26/2008,0000,34.40000,34.75000,34.30000,34.30000,250000
08/27/2008,0000,34.40000,35.00000,34.40000,34.70000,491000
08/28/2008,0000,35.00000,35.00000,34.30000,34.30000,307000
08/29/2008,0000,34.50000,35.10000,34.50000,34.80000,604000
09/01/2008,0000,34.80000,34.90000,33.60000,33.60000,551000
09/02/2008,0000,33.70000,34.20000,32.50000,33.00000,673000
09/03/2008,0000,33.20000,34.90000,32.65000,32.90000,1327000
09/04/2008,0000,27.00000,28.85000,27.00000,27.30000,1574000
09/05/2008,0000,26.10000,27.20000,26.05000,27.20000,554000
09/08/2008,0000,28.10000,28.70000,27.50000,28.40000,715000
09/09/2008,0000,28.40000,28.55000,27.10000,27.15000,385000
09/10/2008,0000,26.50000,27.15000,26.50000,27.15000,470000
09/11/2008,0000,27.15000,27.15000,25.50000,25.50000,428000
09/12/2008,0000,25.50000,26.70000,24.55000,26.50000,409000
09/15/2008,0000,26.00000,26.50000,25.50000,25.50000,452000
09/16/2008,0000,25.00000,25.20000,23.75000,25.20000,1289000
09/17/2008,0000,25.50000,25.85000,24.90000,25.15000,326000
09/18/2008,0000,24.10000,24.40000,23.40000,23.40000,1092000
09/19/2008,0000,23.60000,24.70000,23.60000,24.15000,1846000
09/22/2008,0000,24.30000,24.45000,22.50000,22.80000,2244000
09/23/2008,0000,22.00000,23.30000,22.00000,23.30000,1139000
09/24/2008,0000,23.80000,24.20000,23.40000,24.20000,994000
09/25/2008,0000,24.15000,24.60000,23.85000,24.60000,1155000
09/26/2008,0000,25.00000,25.00000,23.80000,24.50000,1370000
09/30/2008,0000,22.80000,23.90000,22.80000,23.90000,995000
10/01/2008,0000,24.00000,25.50000,23.35000,25.50000,1149000
10/02/2008,0000,25.00000,25.40000,24.65000,25.30000,419000
10/03/2008,0000,24.75000,25.40000,24.60000,25.40000,243000
10/06/2008,0000,25.00000,25.05000,24.50000,24.60000,240000
10/07/2008,0000,23.50000,24.60000,23.50000,24.40000,213000
10/08/2008,0000,24.05000,24.40000,23.40000,24.40000,873000
10/09/2008,0000,24.00000,24.20000,23.50000,23.50000,428000
10/13/2008,0000,22.70000,23.50000,22.70000,22.70000,562000
10/14/2008,0000,23.50000,23.80000,23.00000,23.75000,637000
10/15/2008,0000,23.60000,23.60000,22.95000,23.20000,555000
10/16/2008,0000,22.40000,22.70000,22.40000,22.70000,275000
10/17/2008,0000,22.95000,22.95000,22.20000,22.70000,242000
10/20/2008,0000,22.55000,22.80000,21.95000,22.80000,331000
10/21/2008,0000,22.80000,23.20000,22.60000,23.00000,315000
10/22/2008,0000,22.90000,22.90000,22.25000,22.30000,242000
10/23/2008,0000,21.55000,21.75000,21.55000,21.55000,155000
10/24/2008,0000,20.80000,21.60000,20.80000,21.20000,1192000
10/27/2008,0000,19.90000,20.85000,19.75000,20.00000,703000
10/28/2008,0000,20.00000,21.40000,18.75000,21.40000,1085000
10/29/2008,0000,21.90000,21.95000,20.60000,20.95000,412000
10/30/2008,0000,20.50000,22.05000,20.50000,22.05000,742000
10/31/2008,0000,21.70000,22.00000,21.30000,22.00000,348000
11/03/2008,0000,21.50000,22.00000,21.40000,22.00000,519000
11/04/2008,0000,22.00000,22.00000,21.50000,21.65000,268000
11/05/2008,0000,21.80000,21.85000,21.00000,21.00000,529000
11/06/2008,0000,20.50000,20.50000,19.60000,20.40000,441000
11/07/2008,0000,19.50000,20.90000,19.40000,20.90000,502000
11/10/2008,0000,19.45000,20.80000,19.45000,20.80000,451000
11/11/2008,0000,20.20000,20.40000,19.60000,20.40000,326000
11/12/2008,0000,20.00000,20.15000,19.70000,19.70000,108000
11/13/2008,0000,19.20000,19.35000,18.70000,18.70000,234000
11/14/2008,0000,18.70000,19.20000,17.80000,18.20000,355000
11/17/2008,0000,17.50000,18.00000,16.95000,17.00000,422000
11/18/2008,0000,16.00000,16.50000,15.85000,15.85000,535000
11/19/2008,0000,15.00000,15.85000,15.00000,15.85000,332000
11/20/2008,0000,14.75000,15.15000,14.75000,14.75000,438000
11/21/2008,0000,13.75000,15.10000,13.75000,15.10000,691000
11/24/2008,0000,15.10000,15.20000,14.25000,14.80000,311000
11/25/2008,0000,14.85000,15.20000,14.70000,14.70000,532000
11/26/2008,0000,14.70000,14.90000,14.60000,14.65000,303000
11/27/2008,0000,14.95000,15.65000,14.85000,15.35000,694000
11/28/2008,0000,15.20000,15.45000,15.20000,15.25000,160000
12/01/2008,0000,15.10000,16.30000,15.10000,16.30000,723000
12/02/2008,0000,15.80000,17.40000,15.70000,17.15000,2285000
12/03/2008,0000,17.35000,17.95000,16.80000,17.70000,1445000
12/04/2008,0000,17.80000,18.40000,17.55000,18.40000,945000
12/05/2008,0000,18.10000,18.70000,17.70000,18.40000,1011000
12/08/2008,0000,18.00000,18.30000,17.90000,17.90000,650000
12/09/2008,0000,17.90000,18.05000,17.35000,17.35000,462000
12/10/2008,0000,17.35000,18.05000,17.30000,18.00000,477000
12/11/2008,0000,18.05000,18.05000,17.50000,17.70000,375000
12/12/2008,0000,17.10000,17.60000,16.50000,16.75000,693000
12/15/2008,0000,16.80000,17.05000,15.90000,16.45000,3411000
12/16/2008,0000,16.00000,16.65000,16.00000,16.60000,3874000
12/17/2008,0000,17.10000,17.50000,16.50000,16.55000,2419000
12/18/2008,0000,16.70000,16.70000,16.20000,16.40000,1896000
12/19/2008,0000,16.40000,16.65000,16.35000,16.40000,1239000
12/22/2008,0000,16.40000,16.80000,16.00000,16.00000,781000
12/23/2008,0000,15.90000,15.95000,14.95000,14.95000,545000
12/24/2008,0000,14.70000,15.10000,14.70000,14.95000,277000
12/25/2008,0000,15.00000,15.40000,15.00000,15.30000,207000
12/26/2008,0000,15.30000,15.65000,15.10000,15.15000,190000
12/29/2008,0000,15.15000,15.30000,15.10000,15.30000,1351000
12/30/2008,0000,15.50000,15.80000,15.50000,15.80000,348000
12/31/2008,0000,15.95000,15.95000,15.25000,15.35000,271000
01/05/2009,0000,15.75000,16.10000,15.60000,15.85000,469000
01/06/2009,0000,16.00000,16.35000,15.75000,16.00000,291000
01/07/2009,0000,16.00000,16.60000,16.00000,16.45000,402000
01/08/2009,0000,16.10000,16.20000,15.30000,15.30000,441000
01/09/2009,0000,15.30000,15.45000,15.05000,15.15000,213000
01/12/2009,0000,15.35000,15.35000,14.95000,15.20000,129000
01/13/2009,0000,15.00000,15.20000,15.00000,15.20000,115000
01/14/2009,0000,15.20000,15.40000,15.15000,15.30000,95000
01/15/2009,0000,15.00000,15.00000,14.70000,14.80000,100000
01/16/2009,0000,14.90000,15.20000,14.85000,15.20000,100000
01/19/2009,0000,15.30000,15.40000,15.20000,15.40000,124000
01/20/2009,0000,15.15000,15.25000,14.85000,15.25000,114000
01/21/2009,0000,14.80000,15.15000,14.80000,15.00000,110000
02/02/2009,0000,14.80000,15.20000,14.70000,15.10000,73000
02/03/2009,0000,15.05000,15.60000,15.05000,15.45000,254000
02/04/2009,0000,15.50000,15.65000,15.30000,15.45000,549000
02/05/2009,0000,15.55000,15.60000,15.40000,15.45000,202000
02/06/2009,0000,15.50000,16.10000,15.50000,15.90000,567000
02/09/2009,0000,16.40000,16.40000,15.80000,15.80000,406000
02/10/2009,0000,15.80000,16.75000,15.75000,16.50000,968000
02/11/2009,0000,16.25000,16.60000,16.10000,16.60000,608000
02/12/2009,0000,16.80000,17.30000,16.50000,16.60000,1372000
02/13/2009,0000,16.60000,17.00000,16.45000,16.95000,587000
02/16/2009,0000,17.25000,17.75000,16.95000,17.60000,1865000
02/17/2009,0000,17.60000,17.60000,16.90000,16.95000,631000
02/18/2009,0000,16.60000,17.20000,16.60000,17.10000,500000
02/19/2009,0000,16.85000,17.20000,16.80000,17.15000,599000
02/20/2009,0000,17.10000,17.90000,17.10000,17.15000,2795000
02/23/2009,0000,17.05000,17.75000,17.05000,17.75000,2014000
02/24/2009,0000,17.20000,17.45000,17.15000,17.25000,828000
02/25/2009,0000,17.40000,17.55000,17.00000,17.20000,1723000
02/26/2009,0000,17.20000,17.60000,17.10000,17.20000,1061000
02/27/2009,0000,17.20000,18.20000,17.20000,18.20000,2438000
03/02/2009,0000,18.20000,18.80000,17.65000,17.80000,2331000
03/03/2009,0000,17.80000,17.95000,17.20000,17.65000,1062000
03/04/2009,0000,17.40000,18.15000,17.35000,17.85000,2418000
03/05/2009,0000,18.00000,18.20000,17.50000,17.60000,1997000
03/06/2009,0000,17.40000,17.80000,17.05000,17.35000,1594000
03/09/2009,0000,17.45000,17.70000,17.20000,17.35000,1655000
03/10/2009,0000,17.45000,18.20000,17.45000,18.00000,2464000
03/11/2009,0000,18.30000,18.65000,18.00000,18.25000,2859000
03/12/2009,0000,18.35000,19.10000,18.30000,18.50000,2034000
03/13/2009,0000,18.90000,19.05000,18.65000,18.80000,2289000
03/16/2009,0000,18.85000,19.75000,18.85000,19.40000,1752000
03/17/2009,0000,19.40000,19.65000,19.10000,19.40000,1629000
03/18/2009,0000,19.70000,20.60000,19.70000,20.45000,2293000
03/19/2009,0000,20.50000,21.40000,20.35000,20.45000,2412000
03/20/2009,0000,20.50000,20.70000,19.80000,19.90000,1619000
03/23/2009,0000,20.20000,20.70000,20.05000,20.55000,1356000
03/24/2009,0000,21.00000,21.25000,20.55000,20.60000,1152000
03/25/2009,0000,20.95000,21.50000,20.65000,21.30000,2074000
03/26/2009,0000,21.55000,21.85000,21.15000,21.20000,1197000
03/27/2009,0000,21.25000,21.40000,20.50000,20.90000,940000
03/30/2009,0000,20.70000,20.70000,19.80000,19.80000,809000
03/31/2009,0000,19.80000,20.30000,19.30000,19.95000,668000
04/01/2009,0000,20.30000,21.30000,20.10000,21.30000,3077000
04/02/2009,0000,21.90000,22.75000,21.90000,22.75000,3433000
04/03/2009,0000,23.10000,23.50000,22.40000,22.70000,1764000
04/06/2009,0000,23.10000,23.95000,22.85000,23.10000,1935000
04/07/2009,0000,23.00000,24.70000,22.90000,24.60000,2273000
04/08/2009,0000,24.15000,25.00000,23.70000,23.70000,1489000
04/09/2009,0000,23.90000,25.20000,23.90000,24.45000,1659000
04/10/2009,0000,24.55000,24.95000,23.70000,24.65000,1909000
04/13/2009,0000,24.75000,24.85000,24.00000,24.20000,1640000
04/14/2009,0000,24.30000,24.85000,24.00000,24.35000,1271000
04/15/2009,0000,24.50000,24.80000,24.35000,24.40000,926000
04/16/2009,0000,24.90000,25.40000,24.55000,25.20000,1167000
04/17/2009,0000,26.95000,26.95000,23.50000,24.80000,4200000
04/20/2009,0000,25.05000,25.35000,24.05000,24.90000,2982000
04/21/2009,0000,24.55000,26.00000,24.40000,25.75000,2980000
04/22/2009,0000,25.90000,27.55000,25.85000,27.55000,3628000
04/23/2009,0000,28.75000,29.45000,28.50000,29.10000,6883000
04/24/2009,0000,29.50000,29.70000,28.50000,29.10000,3952000
04/27/2009,0000,29.90000,29.90000,28.40000,28.80000,2865000
04/28/2009,0000,29.00000,29.15000,26.80000,27.00000,1894000
04/29/2009,0000,25.50000,26.70000,25.15000,25.20000,2887000
04/30/2009,0000,26.30000,26.95000,25.70000,26.95000,2788000
05/04/2009,0000,27.90000,28.50000,27.20000,28.00000,2697000
05/05/2009,0000,28.50000,28.70000,27.00000,27.00000,3358000
05/06/2009,0000,27.10000,28.50000,27.10000,28.05000,1919000
05/07/2009,0000,28.30000,28.40000,27.70000,28.00000,1928000
05/08/2009,0000,28.00000,29.80000,27.90000,28.80000,4762000
05/11/2009,0000,29.05000,29.40000,28.40000,28.40000,3267000
05/12/2009,0000,28.05000,28.05000,27.00000,27.10000,2048000
05/13/2009,0000,27.10000,27.40000,26.75000,27.10000,3083000
05/14/2009,0000,26.80000,26.80000,26.00000,26.35000,2188000
05/15/2009,0000,26.55000,27.45000,26.40000,26.75000,1271000
05/18/2009,0000,27.00000,27.25000,26.20000,26.25000,1410000
05/19/2009,0000,26.50000,28.05000,26.50000,28.05000,5784000
05/20/2009,0000,28.50000,29.00000,27.65000,28.50000,5220000
05/21/2009,0000,28.50000,29.00000,27.60000,27.90000,3372000
05/22/2009,0000,27.30000,28.25000,27.30000,28.00000,1854000
05/25/2009,0000,28.30000,29.95000,28.00000,29.95000,10799000
05/26/2009,0000,30.50000,31.20000,28.90000,29.45000,12737000
05/27/2009,0000,29.65000,30.70000,29.50000,30.00000,4694000
06/01/2009,0000,30.30000,30.40000,28.60000,29.00000,4359000
06/02/2009,0000,29.50000,29.60000,28.00000,28.00000,3677000
06/03/2009,0000,28.00000,28.65000,28.00000,28.10000,1253000
06/04/2009,0000,28.10000,28.50000,28.05000,28.20000,1030000
06/05/2009,0000,28.50000,28.80000,28.10000,28.10000,1031000
06/08/2009,0000,28.40000,28.55000,26.80000,26.90000,2222000
06/09/2009,0000,26.95000,27.30000,25.50000,25.50000,1612000
06/10/2009,0000,25.65000,25.90000,25.00000,25.10000,1167000
06/11/2009,0000,25.10000,26.45000,25.10000,26.45000,1353000
06/12/2009,0000,26.45000,26.45000,25.45000,25.50000,1294000
06/15/2009,0000,25.50000,25.50000,24.35000,24.55000,1153000
06/16/2009,0000,24.50000,25.20000,24.45000,25.20000,826000
06/17/2009,0000,25.15000,26.35000,25.15000,25.45000,1684000
06/18/2009,0000,25.70000,25.85000,25.10000,25.30000,541000
06/19/2009,0000,25.95000,25.95000,25.20000,25.60000,311000
06/22/2009,0000,26.00000,26.20000,25.55000,25.80000,1293000
06/23/2009,0000,25.50000,25.65000,25.25000,25.50000,902000
06/24/2009,0000,25.70000,25.95000,25.30000,25.60000,649000
06/25/2009,0000,25.75000,26.00000,25.60000,25.80000,734000
06/26/2009,0000,26.00000,26.15000,25.90000,26.00000,670000
06/29/2009,0000,26.20000,26.20000,25.40000,25.60000,266000
06/30/2009,0000,25.80000,26.00000,25.30000,25.30000,608000
07/01/2009,0000,25.05000,26.05000,25.05000,26.00000,426000
07/02/2009,0000,26.30000,27.00000,26.00000,26.55000,1240000
07/03/2009,0000,26.00000,26.50000,26.00000,26.50000,432000
07/06/2009,0000,26.70000,26.75000,26.40000,26.55000,401000
07/07/2009,0000,26.55000,27.90000,26.55000,27.80000,1083000
07/08/2009,0000,27.50000,27.70000,26.90000,27.35000,1033000
07/09/2009,0000,28.00000,29.10000,28.00000,28.40000,4883000
07/10/2009,0000,28.80000,28.80000,28.00000,28.00000,1542000
07/13/2009,0000,28.35000,28.65000,27.80000,28.10000,2565000
07/14/2009,0000,28.50000,29.40000,28.50000,28.90000,3908000
07/15/2009,0000,29.75000,30.90000,29.25000,30.50000,8508000
07/16/2009,0000,30.90000,31.90000,30.50000,30.80000,9304000
07/17/2009,0000,31.30000,31.30000,30.20000,30.80000,2973000
07/20/2009,0000,30.80000,32.10000,30.30000,31.60000,5670000
07/21/2009,0000,31.60000,31.75000,30.35000,30.55000,2421000
07/22/2009,0000,30.70000,32.65000,30.70000,32.65000,6045000
07/23/2009,0000,33.50000,34.90000,33.20000,34.85000,7612000
07/24/2009,0000,34.80000,36.25000,34.10000,34.90000,5702000
07/27/2009,0000,35.00000,35.35000,33.50000,34.25000,1952000
07/28/2009,0000,34.95000,36.60000,34.00000,36.60000,4610000
07/29/2009,0000,36.60000,37.00000,35.70000,35.90000,2335000
07/30/2009,0000,36.00000,36.25000,34.00000,35.80000,2695000
07/31/2009,0000,36.00000,36.75000,35.50000,35.95000,2155000
08/03/2009,0000,35.75000,36.00000,34.85000,35.20000,860000
08/04/2009,0000,35.30000,36.20000,33.00000,33.65000,2891000
08/05/2009,0000,33.80000,34.50000,33.10000,34.15000,1647000
08/06/2009,0000,34.20000,34.60000,33.10000,34.10000,778000
08/10/2009,0000,33.80000,35.80000,33.80000,35.50000,2249000
08/11/2009,0000,35.85000,37.95000,35.15000,37.95000,3875000
08/12/2009,0000,37.95000,38.65000,36.65000,36.65000,3492000
08/13/2009,0000,37.35000,38.00000,37.10000,37.75000,2469000
08/14/2009,0000,37.75000,38.30000,36.80000,37.10000,1381000
08/17/2009,0000,36.90000,37.00000,35.20000,35.30000,948000
08/18/2009,0000,34.20000,34.70000,33.15000,33.70000,2516000
08/19/2009,0000,34.00000,34.05000,33.35000,33.45000,1471000
08/20/2009,0000,33.15000,33.45000,32.00000,32.50000,2486000
08/21/2009,0000,32.50000,34.00000,32.50000,32.75000,775000
08/24/2009,0000,34.10000,34.25000,33.40000,34.00000,2237000
08/25/2009,0000,32.80000,34.50000,32.50000,33.95000,2367000
08/26/2009,0000,34.45000,34.50000,33.55000,33.55000,718000
08/27/2009,0000,33.55000,34.00000,32.95000,33.00000,827000
08/28/2009,0000,32.95000,33.40000,32.50000,32.60000,684000
08/31/2009,0000,32.65000,33.60000,32.60000,33.50000,435000
09/01/2009,0000,33.50000,34.60000,33.30000,34.45000,910000
09/02/2009,0000,34.40000,34.60000,33.60000,34.35000,1124000
09/03/2009,0000,34.35000,36.40000,34.20000,35.60000,1761000
09/04/2009,0000,36.00000,36.40000,35.50000,35.50000,1104000
09/07/2009,0000,35.90000,36.00000,35.20000,35.30000,551000
09/08/2009,0000,35.50000,35.50000,34.80000,34.95000,951000
09/09/2009,0000,35.00000,35.00000,34.15000,34.15000,626000
09/10/2009,0000,34.30000,34.75000,32.60000,33.20000,2146000
09/11/2009,0000,33.20000,33.60000,32.80000,33.20000,1319000
09/14/2009,0000,33.50000,33.75000,33.25000,33.50000,1131000
09/15/2009,0000,33.50000,33.80000,33.30000,33.60000,1150000
09/16/2009,0000,34.00000,35.00000,33.90000,34.50000,2631000
09/17/2009,0000,34.80000,35.40000,34.10000,34.10000,3644000
09/18/2009,0000,34.15000,34.50000,34.00000,34.45000,1922000
09/21/2009,0000,34.45000,35.00000,33.85000,35.00000,1696000
09/22/2009,0000,35.25000,35.25000,34.30000,34.55000,1126000
09/23/2009,0000,34.55000,34.65000,33.10000,33.10000,1426000
09/24/2009,0000,33.10000,33.40000,32.45000,32.80000,1748000
09/25/2009,0000,32.80000,32.90000,32.30000,32.50000,1322000
09/28/2009,0000,32.50000,33.15000,32.15000,32.80000,602000
09/29/2009,0000,33.20000,33.50000,33.10000,33.30000,803000
09/30/2009,0000,33.50000,33.80000,33.15000,33.40000,1170000
10/01/2009,0000,33.80000,34.40000,33.50000,34.00000,1656000
10/02/2009,0000,33.50000,35.30000,33.50000,35.30000,3628000
10/05/2009,0000,35.30000,37.00000,34.85000,37.00000,5326000
10/06/2009,0000,37.60000,37.60000,36.60000,36.65000,5089000
10/07/2009,0000,37.00000,37.20000,36.25000,36.40000,2767000
10/08/2009,0000,36.50000,37.20000,36.10000,36.25000,1453000
10/09/2009,0000,36.50000,36.80000,36.10000,36.30000,1369000
10/12/2009,0000,36.50000,36.90000,35.90000,36.90000,1209000
10/13/2009,0000,36.50000,37.10000,36.15000,36.15000,916000
10/14/2009,0000,36.35000,36.50000,35.70000,35.95000,2031000
10/15/2009,0000,36.20000,36.40000,35.55000,35.55000,1564000
10/16/2009,0000,35.80000,35.80000,35.50000,35.70000,913000
10/19/2009,0000,35.75000,37.05000,35.75000,36.25000,2574000
10/20/2009,0000,36.55000,37.15000,36.30000,36.30000,2540000
10/21/2009,0000,36.30000,36.75000,36.05000,36.15000,1167000
10/22/2009,0000,36.20000,36.40000,34.00000,35.00000,1114000
10/23/2009,0000,35.60000,35.60000,35.10000,35.30000,402000
10/26/2009,0000,35.10000,35.20000,34.40000,34.45000,838000
10/27/2009,0000,34.40000,34.55000,33.75000,34.10000,830000
10/28/2009,0000,34.10000,34.40000,33.80000,34.10000,560000
10/29/2009,0000,33.80000,34.00000,33.05000,33.55000,1331000
10/30/2009,0000,33.60000,34.25000,33.55000,34.00000,658000
11/02/2009,0000,33.40000,34.40000,33.10000,34.40000,544000
11/03/2009,0000,34.50000,34.50000,33.90000,34.00000,375000
11/04/2009,0000,34.25000,34.70000,34.25000,34.70000,421000
11/05/2009,0000,34.70000,35.00000,34.15000,35.00000,786000
11/06/2009,0000,34.80000,35.20000,34.00000,34.90000,746000
11/09/2009,0000,34.30000,34.95000,34.20000,34.80000,1023000
11/10/2009,0000,34.70000,34.70000,33.90000,34.30000,1057000
11/11/2009,0000,33.90000,34.00000,33.40000,33.90000,1167000
11/12/2009,0000,34.10000,34.60000,33.70000,34.60000,913000
11/13/2009,0000,34.60000,34.90000,34.10000,34.90000,912000
11/16/2009,0000,34.30000,35.00000,34.30000,35.00000,812000
11/17/2009,0000,35.20000,35.45000,34.70000,35.10000,1101000
11/18/2009,0000,35.30000,35.90000,35.20000,35.50000,1469000
11/19/2009,0000,35.50000,35.60000,35.00000,35.00000,652000
11/20/2009,0000,35.50000,36.00000,35.15000,35.30000,1350000
11/23/2009,0000,35.90000,35.90000,35.40000,35.40000,1234000
11/24/2009,0000,35.90000,36.70000,35.50000,35.75000,3916000
11/25/2009,0000,35.95000,35.95000,35.35000,35.40000,735000
11/26/2009,0000,35.70000,35.75000,34.90000,34.90000,899000
11/27/2009,0000,34.50000,34.50000,33.90000,33.90000,703000
11/30/2009,0000,34.20000,34.50000,34.10000,34.20000,474000
12/01/2009,0000,34.45000,34.45000,33.80000,33.85000,854000
12/02/2009,0000,34.00000,34.20000,33.80000,33.85000,549000
12/03/2009,0000,34.05000,34.05000,33.80000,33.90000,236000
12/04/2009,0000,33.90000,34.10000,33.70000,33.70000,357000
12/07/2009,0000,33.70000,34.80000,33.70000,34.80000,1225000
12/08/2009,0000,35.00000,35.20000,34.10000,34.25000,556000
12/09/2009,0000,34.25000,34.60000,34.15000,34.50000,446000
12/11/2009,0000,34.00000,34.30000,33.85000,34.00000,987000
12/14/2009,0000,34.70000,34.70000,34.10000,34.40000,369000
12/15/2009,0000,34.55000,35.00000,34.30000,34.80000,1595000
12/16/2009,0000,35.00000,35.00000,34.35000,34.90000,1144000
12/17/2009,0000,35.00000,35.20000,34.25000,34.25000,1011000
12/18/2009,0000,34.00000,34.50000,33.95000,34.15000,450000
12/21/2009,0000,34.50000,35.75000,34.50000,35.50000,4318000
12/22/2009,0000,36.25000,36.50000,35.50000,35.80000,4295000
12/23/2009,0000,36.00000,36.00000,35.50000,35.50000,1053000
12/25/2009,0000,35.50000,36.10000,35.10000,35.15000,2466000
12/28/2009,0000,35.60000,35.90000,35.35000,35.70000,1513000
12/29/2009,0000,35.90000,35.90000,35.15000,35.45000,539092
