DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.62000,35.00000,34.62000,34.76000,1036300
04/03/2007,0000,35.10000,35.34000,34.90000,35.10000,1403200
04/04/2007,0000,35.38000,35.82000,35.29000,35.43000,2453700
04/09/2007,0000,35.82000,36.44000,35.58000,36.39000,3763000
04/10/2007,0000,36.54000,36.63000,35.72000,36.01000,1635800
04/11/2007,0000,36.01000,36.25000,35.72000,35.72000,1399900
04/12/2007,0000,35.58000,36.01000,35.58000,35.87000,1065700
04/13/2007,0000,36.15000,36.35000,35.67000,35.67000,1434800
04/16/2007,0000,35.87000,36.20000,35.72000,36.11000,1351800
04/17/2007,0000,36.54000,36.87000,35.87000,36.06000,3080500
04/18/2007,0000,36.06000,36.49000,36.06000,36.25000,1114900
04/19/2007,0000,36.39000,36.39000,35.38000,35.43000,1463200
04/20/2007,0000,35.58000,35.91000,35.53000,35.58000,1287400
04/23/2007,0000,36.25000,36.49000,35.87000,35.87000,3114300
04/24/2007,0000,36.06000,36.30000,35.87000,36.25000,1355100
04/25/2007,0000,36.39000,36.39000,35.96000,36.25000,998000
04/26/2007,0000,36.59000,37.12000,36.35000,36.63000,3777200
04/27/2007,0000,36.97000,36.97000,36.35000,36.35000,1133400
04/30/2007,0000,37.02000,37.02000,36.39000,36.73000,1928400
05/02/2007,0000,37.02000,37.26000,36.92000,36.92000,2187200
05/03/2007,0000,37.31000,37.31000,36.11000,36.54000,2246200
05/04/2007,0000,36.73000,37.21000,36.73000,37.21000,1658700
05/07/2007,0000,37.40000,38.17000,37.40000,37.40000,3848200
05/08/2007,0000,37.40000,37.55000,37.21000,37.40000,1247000
05/09/2007,0000,37.50000,37.69000,37.36000,37.60000,1608500
05/10/2007,0000,37.69000,37.79000,37.50000,37.50000,1339800
05/11/2007,0000,37.31000,37.40000,37.02000,37.36000,1382400
05/14/2007,0000,37.50000,37.93000,37.50000,37.64000,2501700
05/15/2007,0000,37.64000,38.12000,37.64000,37.88000,3438700
05/16/2007,0000,37.98000,37.98000,37.60000,37.88000,3132900
05/17/2007,0000,37.98000,38.22000,37.93000,38.12000,5541900
05/18/2007,0000,35.29000,35.38000,35.05000,35.14000,3688700
05/21/2007,0000,35.14000,35.43000,35.14000,35.29000,2191600
05/22/2007,0000,35.38000,35.48000,35.34000,35.43000,1918600
05/23/2007,0000,35.48000,35.48000,35.29000,35.29000,1262300
05/24/2007,0000,35.29000,35.38000,35.10000,35.10000,1206600
05/25/2007,0000,34.95000,34.95000,34.66000,34.81000,998000
05/28/2007,0000,34.86000,35.19000,34.86000,35.00000,965300
05/29/2007,0000,35.10000,35.24000,34.95000,35.00000,971800
05/30/2007,0000,35.05000,35.14000,34.66000,34.66000,841900
05/31/2007,0000,34.90000,35.05000,34.66000,34.90000,2494100
06/01/2007,0000,36.50000,36.50000,36.25000,36.35000,1039500
06/04/2007,0000,35.00000,35.38000,35.00000,35.38000,1914200
06/05/2007,0000,35.38000,35.38000,35.10000,35.19000,972900
06/06/2007,0000,35.19000,35.19000,34.86000,35.00000,1328900
06/07/2007,0000,34.71000,34.81000,33.85000,34.42000,2819500
06/08/2007,0000,34.23000,34.23000,33.94000,34.09000,2691700
06/11/2007,0000,34.00000,34.40000,33.60000,34.15000,2239600
06/12/2007,0000,34.30000,34.75000,34.30000,34.60000,1389100
06/13/2007,0000,34.60000,34.60000,34.20000,34.30000,1390200
06/14/2007,0000,34.40000,34.50000,34.10000,34.10000,1460500
06/15/2007,0000,34.15000,34.30000,33.90000,33.95000,1572900
06/20/2007,0000,34.15000,34.25000,33.90000,34.05000,1622200
06/21/2007,0000,34.05000,34.90000,34.05000,34.70000,2733100
06/22/2007,0000,34.90000,35.45000,34.90000,35.40000,2778300
06/25/2007,0000,35.75000,35.95000,35.50000,35.90000,1899400
06/26/2007,0000,36.00000,36.45000,35.40000,36.15000,2980900
06/27/2007,0000,36.35000,36.35000,35.75000,35.80000,675100
06/28/2007,0000,35.85000,35.90000,35.50000,35.50000,1400700
06/29/2007,0000,35.50000,35.65000,35.30000,35.40000,1274700
07/02/2007,0000,35.25000,36.05000,35.10000,35.70000,912400
07/03/2007,0000,35.80000,36.20000,35.80000,36.05000,1549800
07/04/2007,0000,36.20000,36.40000,36.10000,36.10000,952300
07/05/2007,0000,36.20000,36.40000,35.65000,35.90000,1267300
07/06/2007,0000,35.90000,36.65000,35.60000,36.45000,2751000
07/09/2007,0000,36.55000,36.75000,36.40000,36.50000,1997100
07/10/2007,0000,36.50000,36.50000,35.70000,36.00000,1881600
07/11/2007,0000,36.00000,37.20000,35.70000,37.10000,4113900
07/12/2007,0000,37.50000,38.70000,37.35000,37.90000,9545500
07/13/2007,0000,38.20000,38.30000,37.40000,37.50000,2614500
07/16/2007,0000,37.50000,38.20000,37.10000,37.50000,2518900
07/17/2007,0000,37.70000,38.20000,37.20000,37.60000,1573900
07/18/2007,0000,38.10000,38.70000,37.80000,38.55000,3931200
07/19/2007,0000,38.70000,39.40000,38.70000,39.00000,3487000
07/20/2007,0000,39.20000,39.45000,38.80000,39.10000,1604400
07/23/2007,0000,39.10000,41.25000,38.80000,41.10000,5131300
07/24/2007,0000,41.90000,42.30000,40.60000,40.60000,3818800
07/25/2007,0000,40.60000,40.75000,40.05000,40.45000,2287900
07/26/2007,0000,40.60000,41.35000,39.80000,39.90000,2567200
07/27/2007,0000,39.10000,40.50000,38.60000,39.00000,2111500
07/30/2007,0000,38.80000,39.20000,38.80000,39.00000,1357600
07/31/2007,0000,39.30000,40.00000,39.30000,39.80000,1061500
08/01/2007,0000,39.60000,39.80000,39.00000,39.10000,1409100
08/02/2007,0000,39.20000,39.30000,38.00000,38.70000,2190300
08/03/2007,0000,39.00000,39.20000,38.50000,38.70000,1029000
08/06/2007,0000,38.20000,38.50000,38.10000,38.50000,560700
08/07/2007,0000,38.90000,39.35000,38.55000,38.85000,925000
08/08/2007,0000,38.85000,40.45000,38.65000,40.45000,2132500
08/09/2007,0000,40.75000,41.25000,39.85000,40.10000,6013300
08/10/2007,0000,38.85000,39.50000,38.75000,39.20000,1919400
08/13/2007,0000,39.50000,39.50000,38.80000,38.85000,673000
08/14/2007,0000,38.85000,39.00000,38.45000,38.65000,744400
08/15/2007,0000,38.10000,38.30000,36.50000,38.00000,2048500
08/16/2007,0000,37.10000,37.30000,35.60000,36.00000,1555000
08/17/2007,0000,36.00000,36.60000,34.40000,35.70000,1124500
08/20/2007,0000,37.30000,37.35000,36.75000,37.30000,876700
08/21/2007,0000,37.30000,37.30000,36.30000,36.65000,771700
08/22/2007,0000,36.60000,36.95000,36.10000,36.70000,422100
08/23/2007,0000,37.20000,37.45000,37.05000,37.35000,644700
08/24/2007,0000,37.45000,38.65000,37.20000,38.20000,2037000
08/27/2007,0000,38.70000,38.70000,37.50000,37.95000,925000
08/28/2007,0000,37.85000,38.30000,37.80000,37.90000,342300
08/29/2007,0000,37.05000,37.65000,37.05000,37.60000,551200
08/30/2007,0000,38.00000,38.20000,37.80000,37.90000,725500
08/31/2007,0000,38.35000,38.45000,38.00000,38.45000,633100
09/03/2007,0000,38.70000,38.80000,38.45000,38.70000,1107700
09/04/2007,0000,39.50000,40.40000,39.40000,40.00000,4154800
09/05/2007,0000,40.50000,40.50000,39.35000,39.35000,1625400
09/06/2007,0000,39.15000,39.50000,39.15000,39.30000,753900
09/07/2007,0000,39.30000,39.95000,39.10000,39.10000,868300
09/10/2007,0000,38.80000,38.90000,38.50000,38.70000,661500
09/11/2007,0000,39.10000,39.15000,38.50000,39.00000,1060500
09/12/2007,0000,39.50000,39.50000,38.80000,39.00000,564900
09/13/2007,0000,39.30000,39.30000,38.50000,38.50000,653100
09/14/2007,0000,38.80000,38.95000,38.50000,38.75000,589000
09/17/2007,0000,38.60000,39.10000,38.60000,38.90000,526000
09/19/2007,0000,39.25000,39.35000,38.60000,38.60000,1018500
09/20/2007,0000,38.80000,39.90000,38.80000,39.00000,1762900
09/21/2007,0000,39.25000,40.70000,39.25000,40.40000,4490800
09/26/2007,0000,40.70000,40.80000,39.80000,40.25000,2663800
09/27/2007,0000,40.25000,41.40000,39.95000,40.60000,4334400
09/28/2007,0000,41.20000,41.75000,40.85000,41.30000,3678100
10/01/2007,0000,41.20000,41.90000,40.70000,41.50000,1829100
10/02/2007,0000,41.90000,42.60000,41.70000,41.90000,3398800
10/03/2007,0000,42.10000,42.70000,41.80000,42.00000,1639000
10/04/2007,0000,41.60000,42.10000,40.95000,41.20000,1765000
10/05/2007,0000,41.00000,41.40000,40.80000,40.80000,814800
10/08/2007,0000,41.10000,41.25000,40.60000,40.60000,628900
10/09/2007,0000,40.70000,41.00000,40.30000,40.80000,769600
10/11/2007,0000,41.20000,41.20000,40.90000,40.95000,657300
10/12/2007,0000,40.95000,41.20000,40.30000,40.80000,680400
10/15/2007,0000,41.00000,41.00000,40.35000,40.35000,539700
10/16/2007,0000,40.30000,41.00000,40.10000,40.95000,768600
10/17/2007,0000,41.00000,41.20000,40.80000,40.85000,970200
10/18/2007,0000,41.00000,41.55000,41.00000,41.40000,998500
10/19/2007,0000,41.50000,41.65000,41.05000,41.10000,578500
10/22/2007,0000,40.40000,40.80000,40.20000,40.45000,827400
10/23/2007,0000,40.95000,40.95000,40.50000,40.60000,406300
10/24/2007,0000,40.85000,40.90000,39.70000,39.90000,872500
10/25/2007,0000,39.80000,40.30000,39.80000,39.95000,336000
10/26/2007,0000,40.20000,40.30000,39.75000,39.95000,547000
10/29/2007,0000,40.40000,40.40000,39.95000,40.15000,636300
10/30/2007,0000,40.25000,40.40000,40.15000,40.20000,393700
10/31/2007,0000,40.50000,40.75000,40.20000,40.20000,521800
11/01/2007,0000,40.45000,40.60000,40.10000,40.40000,740200
11/02/2007,0000,40.00000,40.40000,39.70000,40.35000,1128700
11/05/2007,0000,40.40000,40.80000,40.40000,40.70000,1191700
11/06/2007,0000,40.70000,42.35000,40.70000,42.10000,3037600
11/07/2007,0000,42.55000,43.40000,41.60000,41.60000,4271400
11/08/2007,0000,40.40000,41.00000,40.10000,40.15000,1776600
11/09/2007,0000,39.50000,40.90000,39.50000,40.50000,1165500
11/12/2007,0000,39.50000,40.45000,39.50000,40.10000,880900
11/13/2007,0000,40.10000,40.20000,39.65000,40.10000,626800
11/14/2007,0000,40.60000,41.40000,40.60000,40.65000,998500
11/15/2007,0000,41.00000,41.60000,40.75000,40.90000,911400
11/16/2007,0000,39.80000,40.75000,39.80000,40.40000,532300
11/19/2007,0000,40.45000,40.70000,40.25000,40.35000,288700
11/20/2007,0000,39.80000,40.25000,39.40000,40.00000,912400
11/21/2007,0000,40.00000,40.25000,39.55000,39.55000,364300
11/22/2007,0000,39.55000,39.80000,38.80000,38.95000,1145500
11/23/2007,0000,39.00000,39.10000,38.20000,38.30000,951300
11/26/2007,0000,38.30000,38.60000,37.50000,38.25000,991200
11/27/2007,0000,37.75000,37.80000,36.90000,37.40000,951300
11/28/2007,0000,37.70000,37.90000,37.30000,37.50000,339100
11/29/2007,0000,38.00000,38.20000,37.70000,37.75000,407400
11/30/2007,0000,37.80000,38.80000,37.80000,38.60000,311800
12/03/2007,0000,39.00000,39.05000,38.50000,38.70000,373800
12/04/2007,0000,38.70000,39.15000,38.30000,38.95000,303400
12/05/2007,0000,38.15000,39.00000,38.15000,38.90000,403200
12/06/2007,0000,39.10000,39.30000,38.80000,39.00000,358000
12/07/2007,0000,39.00000,39.20000,38.75000,38.80000,203700
12/10/2007,0000,38.65000,38.90000,38.25000,38.70000,239400
12/11/2007,0000,38.50000,39.10000,38.30000,38.30000,655200
12/12/2007,0000,38.00000,38.30000,37.70000,37.95000,641500
12/13/2007,0000,38.00000,38.00000,37.15000,37.30000,932400
12/14/2007,0000,37.30000,37.50000,36.20000,36.90000,698200
12/17/2007,0000,36.70000,37.10000,36.55000,36.60000,640500
12/18/2007,0000,36.00000,36.80000,35.00000,36.20000,657300
12/19/2007,0000,36.90000,36.90000,36.30000,36.75000,271900
12/20/2007,0000,37.10000,37.10000,36.30000,36.60000,296100
12/21/2007,0000,36.60000,36.80000,36.00000,36.60000,407400
12/24/2007,0000,37.00000,38.50000,36.70000,38.50000,741300
12/25/2007,0000,38.20000,38.20000,37.60000,38.20000,758100
12/26/2007,0000,38.20000,38.50000,37.70000,38.40000,813700
12/27/2007,0000,38.80000,40.15000,38.70000,39.10000,2122000
12/28/2007,0000,39.50000,39.70000,39.10000,39.60000,831600
12/31/2007,0000,39.80000,42.35000,39.40000,42.35000,1080400
01/02/2008,0000,42.00000,42.00000,40.60000,40.60000,822100
01/03/2008,0000,40.10000,40.40000,39.85000,40.10000,484000
01/04/2008,0000,40.30000,40.40000,40.00000,40.15000,258300
01/07/2008,0000,39.30000,39.85000,38.80000,39.15000,891400
01/08/2008,0000,39.00000,39.80000,39.00000,39.35000,480900
01/09/2008,0000,38.70000,39.25000,38.40000,38.90000,218400
01/10/2008,0000,39.10000,39.60000,39.05000,39.05000,330700
01/11/2008,0000,39.10000,39.90000,39.10000,39.30000,159600
01/14/2008,0000,40.00000,40.10000,38.90000,39.10000,560700
01/15/2008,0000,39.30000,39.75000,39.05000,39.10000,1017400
01/16/2008,0000,38.80000,38.80000,37.60000,37.85000,645700
01/17/2008,0000,38.60000,39.20000,38.05000,38.35000,967000
01/18/2008,0000,38.30000,39.15000,37.70000,38.80000,329700
01/21/2008,0000,38.80000,39.00000,38.55000,38.75000,201600
01/22/2008,0000,37.80000,38.00000,36.60000,37.05000,942900
01/23/2008,0000,37.20000,37.85000,36.50000,37.10000,551200
01/24/2008,0000,37.65000,37.65000,36.80000,36.95000,505000
01/25/2008,0000,37.50000,38.40000,36.95000,38.05000,1119300
01/28/2008,0000,37.90000,37.90000,37.25000,37.45000,768600
01/29/2008,0000,37.60000,37.60000,37.10000,37.40000,318100
01/30/2008,0000,37.40000,37.65000,37.25000,37.25000,156400
01/31/2008,0000,37.25000,37.25000,36.80000,36.85000,460900
02/01/2008,0000,36.90000,37.25000,36.85000,37.10000,408400
02/12/2008,0000,37.10000,37.25000,36.30000,36.45000,266700
02/13/2008,0000,36.50000,36.80000,36.40000,36.40000,306600
02/14/2008,0000,37.00000,37.00000,36.50000,36.70000,465100
02/15/2008,0000,36.70000,36.70000,36.30000,36.65000,423100
02/18/2008,0000,36.70000,37.05000,36.50000,36.80000,616300
02/19/2008,0000,37.00000,37.20000,36.60000,36.95000,753900
02/20/2008,0000,37.30000,38.05000,37.15000,37.30000,1237900
02/21/2008,0000,37.95000,38.10000,37.70000,38.00000,543900
02/22/2008,0000,38.00000,38.25000,37.60000,37.70000,221500
02/25/2008,0000,37.80000,38.30000,37.80000,38.30000,399000
02/26/2008,0000,38.40000,38.45000,38.00000,38.05000,880900
02/27/2008,0000,38.10000,38.30000,38.05000,38.15000,481900
02/29/2008,0000,38.15000,38.30000,38.15000,38.30000,222600
03/03/2008,0000,37.60000,37.80000,37.60000,37.70000,369600
03/04/2008,0000,37.70000,38.20000,37.70000,38.05000,292900
03/05/2008,0000,38.20000,38.50000,38.20000,38.30000,465100
03/06/2008,0000,38.50000,39.65000,38.50000,39.15000,1149700
03/07/2008,0000,39.00000,39.40000,38.75000,39.10000,591100
03/10/2008,0000,39.00000,39.10000,38.70000,39.10000,581700
03/11/2008,0000,39.00000,39.20000,38.80000,39.10000,480900
03/12/2008,0000,40.00000,40.00000,39.45000,39.50000,681400
03/13/2008,0000,39.80000,39.80000,39.00000,39.00000,618400
03/14/2008,0000,39.30000,39.45000,39.00000,39.00000,404200
03/17/2008,0000,39.00000,39.00000,38.40000,38.70000,399000
03/18/2008,0000,39.90000,39.90000,38.80000,39.00000,452500
03/19/2008,0000,39.40000,39.45000,38.80000,38.80000,453600
03/20/2008,0000,38.60000,39.15000,38.60000,39.10000,615300
03/21/2008,0000,39.50000,39.50000,39.10000,39.35000,500800
03/24/2008,0000,41.25000,41.25000,39.55000,39.60000,1033200
03/25/2008,0000,40.30000,40.30000,39.70000,39.70000,412600
03/26/2008,0000,39.70000,40.10000,39.20000,39.30000,614200
03/27/2008,0000,39.60000,39.90000,39.40000,39.50000,533400
03/28/2008,0000,39.50000,39.80000,39.50000,39.80000,544900
03/31/2008,0000,39.70000,39.85000,39.35000,39.50000,690900
04/01/2008,0000,39.50000,40.05000,39.50000,39.75000,699300
04/02/2008,0000,40.00000,40.25000,40.00000,40.25000,468300
04/03/2008,0000,40.25000,40.95000,40.25000,40.80000,1024800
04/07/2008,0000,41.20000,41.20000,40.80000,41.10000,554400
04/08/2008,0000,41.00000,41.00000,40.45000,40.55000,555400
04/09/2008,0000,40.75000,41.00000,40.50000,40.50000,460900
04/10/2008,0000,40.50000,40.70000,40.45000,40.50000,352800
04/11/2008,0000,40.70000,40.75000,40.40000,40.40000,409500
04/14/2008,0000,40.20000,40.40000,40.00000,40.05000,437800
04/15/2008,0000,40.05000,40.40000,40.05000,40.20000,301300
04/16/2008,0000,40.20000,40.45000,40.10000,40.30000,447300
04/17/2008,0000,40.60000,40.70000,40.50000,40.50000,615300
04/18/2008,0000,40.80000,40.80000,40.60000,40.75000,558600
04/21/2008,0000,41.20000,41.50000,40.95000,41.20000,1236900
04/22/2008,0000,41.25000,41.45000,40.95000,41.00000,598500
04/23/2008,0000,41.00000,41.20000,40.75000,41.00000,535500
04/24/2008,0000,41.00000,41.25000,40.80000,40.90000,431500
04/25/2008,0000,41.20000,41.20000,40.90000,40.95000,481900
04/28/2008,0000,40.60000,41.15000,40.60000,40.85000,414700
04/29/2008,0000,40.85000,41.20000,40.85000,40.85000,457800
04/30/2008,0000,40.85000,41.20000,40.85000,41.00000,224700
05/02/2008,0000,41.20000,41.30000,40.90000,40.90000,542800
05/05/2008,0000,41.00000,41.45000,40.75000,41.05000,447300
05/06/2008,0000,41.00000,41.00000,40.60000,41.00000,691900
05/07/2008,0000,41.00000,41.20000,40.85000,41.00000,548100
05/08/2008,0000,41.30000,41.30000,40.75000,41.00000,351700
05/09/2008,0000,41.00000,41.00000,40.40000,40.60000,673000
05/12/2008,0000,40.20000,40.40000,39.95000,40.10000,484000
05/13/2008,0000,40.30000,41.20000,40.00000,40.60000,871500
05/14/2008,0000,40.60000,41.00000,40.55000,40.90000,371700
05/15/2008,0000,41.00000,41.20000,40.75000,40.90000,401100
05/16/2008,0000,40.90000,41.00000,40.80000,41.00000,381100
05/19/2008,0000,41.20000,41.20000,40.90000,41.10000,531300
05/20/2008,0000,41.10000,41.20000,40.95000,40.95000,528100
05/21/2008,0000,40.80000,40.95000,40.20000,40.40000,626800
05/22/2008,0000,40.00000,40.85000,40.00000,40.50000,421000
05/23/2008,0000,40.80000,40.80000,40.10000,40.10000,322300
05/26/2008,0000,40.10000,40.20000,39.90000,39.90000,386400
05/27/2008,0000,39.95000,40.20000,39.90000,40.00000,281400
05/28/2008,0000,40.00000,40.15000,39.85000,39.85000,154300
05/29/2008,0000,39.95000,40.00000,39.30000,39.40000,316000
05/30/2008,0000,39.65000,39.85000,39.00000,39.20000,244600
06/02/2008,0000,39.00000,39.45000,39.00000,39.40000,235200
06/03/2008,0000,39.00000,39.25000,39.00000,39.00000,375900
06/04/2008,0000,38.90000,39.20000,38.90000,39.20000,107100
06/05/2008,0000,39.20000,39.55000,39.05000,39.55000,99700
06/06/2008,0000,40.50000,40.70000,39.95000,39.95000,801100
06/09/2008,0000,39.10000,39.50000,39.10000,39.45000,245700
06/10/2008,0000,39.45000,39.50000,38.75000,38.90000,404200
06/11/2008,0000,39.00000,39.15000,38.60000,38.60000,301300
06/12/2008,0000,38.50000,38.50000,37.35000,37.60000,678300
06/13/2008,0000,37.80000,38.20000,37.60000,37.95000,318100
06/16/2008,0000,38.05000,38.40000,38.05000,38.20000,133300
06/17/2008,0000,38.05000,38.05000,37.35000,37.60000,569100
06/18/2008,0000,37.60000,37.80000,37.50000,37.70000,387400
06/19/2008,0000,37.55000,37.55000,37.20000,37.40000,212100
06/20/2008,0000,37.45000,37.45000,37.00000,37.00000,308700
06/23/2008,0000,37.00000,37.00000,36.70000,36.70000,296100
06/24/2008,0000,36.80000,36.80000,36.00000,36.15000,621600
06/25/2008,0000,36.15000,36.55000,36.05000,36.55000,226800
06/26/2008,0000,36.65000,37.15000,36.50000,37.15000,546000
06/27/2008,0000,35.70000,36.40000,35.65000,36.00000,723400
06/30/2008,0000,36.20000,38.50000,35.95000,38.50000,544900
07/01/2008,0000,37.40000,37.40000,36.05000,36.80000,444100
07/02/2008,0000,36.90000,37.20000,36.90000,37.10000,312900
07/03/2008,0000,36.30000,37.00000,36.10000,37.00000,204700
07/04/2008,0000,37.00000,37.20000,36.60000,36.60000,409500
07/07/2008,0000,36.60000,36.70000,36.05000,36.35000,819000
07/08/2008,0000,31.10000,31.75000,31.10000,31.10000,521000
07/09/2008,0000,31.30000,31.65000,30.50000,30.50000,392000
07/10/2008,0000,30.50000,30.75000,30.30000,30.50000,499000
07/11/2008,0000,30.10000,31.30000,30.10000,30.95000,313000
07/14/2008,0000,31.00000,31.45000,31.00000,31.05000,189000
07/15/2008,0000,31.60000,32.20000,31.00000,31.05000,493000
07/16/2008,0000,30.80000,30.80000,30.10000,30.10000,314000
07/17/2008,0000,30.20000,30.90000,30.20000,30.80000,477000
07/18/2008,0000,31.00000,31.25000,30.35000,30.35000,241000
07/21/2008,0000,30.40000,31.20000,30.40000,31.00000,136000
07/22/2008,0000,31.00000,31.15000,30.75000,30.80000,143000
07/23/2008,0000,30.80000,32.00000,30.80000,31.90000,291000
07/24/2008,0000,32.00000,32.20000,31.80000,32.15000,290000
07/25/2008,0000,32.00000,32.00000,31.30000,31.65000,193000
07/29/2008,0000,31.60000,31.60000,31.15000,31.45000,136000
07/30/2008,0000,31.60000,31.85000,31.05000,31.20000,188000
07/31/2008,0000,31.60000,31.60000,31.00000,31.20000,96000
08/01/2008,0000,31.00000,31.10000,30.60000,30.80000,169000
08/04/2008,0000,30.70000,30.80000,30.50000,30.55000,151000
08/05/2008,0000,30.40000,30.55000,30.10000,30.25000,307000
08/06/2008,0000,30.50000,31.00000,30.35000,30.60000,186000
08/07/2008,0000,30.50000,30.85000,30.50000,30.80000,174000
08/08/2008,0000,30.80000,31.05000,30.40000,31.05000,315000
08/11/2008,0000,31.10000,31.45000,31.10000,31.45000,148000
08/12/2008,0000,31.45000,31.45000,31.00000,31.05000,291000
08/13/2008,0000,31.10000,31.20000,30.95000,31.20000,228000
08/14/2008,0000,31.15000,31.35000,31.00000,31.30000,118000
08/15/2008,0000,31.50000,31.50000,31.05000,31.05000,190000
08/18/2008,0000,31.20000,31.20000,30.50000,30.50000,330000
08/19/2008,0000,30.70000,31.00000,30.30000,30.70000,388000
08/20/2008,0000,30.75000,31.10000,30.75000,31.05000,366000
08/21/2008,0000,31.00000,31.05000,30.95000,30.95000,403000
08/22/2008,0000,31.00000,31.00000,30.60000,30.90000,257000
08/25/2008,0000,31.00000,31.10000,30.75000,31.00000,291000
08/26/2008,0000,31.00000,31.00000,30.80000,30.90000,89000
08/27/2008,0000,30.80000,31.10000,30.75000,31.00000,185000
08/28/2008,0000,31.00000,31.50000,30.95000,31.30000,245000
08/29/2008,0000,31.60000,31.60000,31.30000,31.35000,202000
09/01/2008,0000,31.25000,31.25000,30.55000,30.65000,204000
09/02/2008,0000,30.10000,30.65000,30.10000,30.10000,287000
09/03/2008,0000,30.00000,30.25000,28.80000,29.20000,384000
09/04/2008,0000,28.50000,29.00000,28.30000,28.80000,582000
09/05/2008,0000,28.00000,28.00000,27.60000,27.60000,398000
09/08/2008,0000,28.30000,29.05000,28.25000,28.70000,284000
09/09/2008,0000,28.90000,28.90000,27.40000,27.40000,239000
09/10/2008,0000,27.40000,27.60000,27.15000,27.50000,236000
09/11/2008,0000,28.00000,28.00000,26.75000,26.85000,370000
09/12/2008,0000,27.00000,27.15000,26.75000,27.00000,277000
09/15/2008,0000,26.95000,26.95000,25.15000,25.20000,546000
09/16/2008,0000,23.80000,23.85000,23.45000,23.45000,537000
09/17/2008,0000,23.00000,24.60000,22.30000,23.15000,636000
09/18/2008,0000,22.25000,22.25000,21.55000,21.55000,984000
09/19/2008,0000,22.25000,23.05000,22.25000,23.05000,598000
09/22/2008,0000,24.65000,24.65000,23.90000,24.65000,478000
09/23/2008,0000,24.10000,25.40000,23.85000,25.25000,572000
09/24/2008,0000,24.65000,25.25000,24.65000,25.00000,846000
09/25/2008,0000,24.70000,24.75000,24.20000,24.60000,731000
09/26/2008,0000,24.60000,24.60000,23.40000,23.50000,628000
09/30/2008,0000,21.90000,23.35000,21.90000,23.35000,499000
10/01/2008,0000,23.65000,24.00000,23.40000,23.50000,249000
10/02/2008,0000,23.70000,23.90000,22.80000,23.00000,377000
10/03/2008,0000,22.20000,23.50000,22.15000,23.50000,644000
10/06/2008,0000,22.90000,23.20000,22.50000,23.20000,250000
10/07/2008,0000,22.05000,23.00000,22.05000,23.00000,252000
10/08/2008,0000,22.30000,22.50000,21.55000,22.25000,340000
10/09/2008,0000,22.00000,22.15000,21.60000,21.75000,313000
10/13/2008,0000,21.00000,21.10000,21.00000,21.00000,194000
10/14/2008,0000,21.75000,22.45000,21.75000,22.45000,360000
10/15/2008,0000,22.70000,22.70000,22.00000,22.20000,163000
10/16/2008,0000,21.45000,21.75000,21.45000,21.75000,208000
10/17/2008,0000,21.80000,21.80000,21.10000,21.30000,200000
10/20/2008,0000,20.80000,21.00000,20.65000,20.75000,194000
10/21/2008,0000,21.55000,21.70000,20.70000,20.80000,217000
10/22/2008,0000,20.80000,20.80000,20.10000,20.10000,434000
10/23/2008,0000,19.40000,19.40000,19.40000,19.40000,118000
10/24/2008,0000,18.75000,18.75000,18.75000,18.75000,234000
10/27/2008,0000,17.45000,18.50000,17.45000,17.45000,547000
10/28/2008,0000,16.25000,18.20000,16.25000,18.10000,445000
10/29/2008,0000,18.90000,19.00000,17.20000,17.95000,391000
10/30/2008,0000,17.15000,19.15000,17.15000,18.65000,889000
10/31/2008,0000,18.70000,19.00000,18.30000,18.70000,680000
11/03/2008,0000,18.70000,19.30000,18.50000,19.00000,438000
11/04/2008,0000,18.70000,18.95000,18.45000,18.65000,338000
11/05/2008,0000,18.90000,19.85000,18.70000,19.20000,854000
11/06/2008,0000,18.85000,19.00000,17.90000,18.00000,533000
11/07/2008,0000,17.00000,18.30000,17.00000,18.20000,356000
11/10/2008,0000,18.10000,18.20000,17.80000,17.90000,155000
11/11/2008,0000,17.60000,17.80000,17.25000,17.25000,122000
11/12/2008,0000,17.00000,17.40000,16.90000,17.20000,244000
11/13/2008,0000,17.00000,17.00000,16.25000,16.85000,273000
11/14/2008,0000,17.15000,17.15000,16.35000,16.50000,345000
11/17/2008,0000,16.00000,16.20000,15.70000,16.20000,265000
11/18/2008,0000,15.75000,15.75000,15.10000,15.10000,462000
11/19/2008,0000,15.00000,15.00000,14.50000,14.75000,470000
11/20/2008,0000,14.00000,14.25000,13.80000,13.95000,308000
11/21/2008,0000,13.50000,14.90000,13.50000,14.90000,268000
11/24/2008,0000,15.00000,15.10000,14.00000,14.15000,336000
11/25/2008,0000,14.35000,14.70000,14.30000,14.40000,227000
11/26/2008,0000,14.40000,14.85000,14.40000,14.60000,76000
11/27/2008,0000,14.80000,15.50000,14.80000,15.50000,248000
11/28/2008,0000,15.50000,15.60000,15.25000,15.60000,158000
12/01/2008,0000,15.60000,15.80000,15.50000,15.65000,148000
12/02/2008,0000,15.00000,15.35000,14.70000,15.35000,169000
12/03/2008,0000,15.30000,15.90000,15.00000,15.30000,181000
12/04/2008,0000,15.30000,15.70000,15.10000,15.10000,102000
12/05/2008,0000,15.00000,15.10000,14.85000,14.95000,47000
12/08/2008,0000,15.00000,15.50000,14.95000,15.50000,137000
12/09/2008,0000,15.70000,15.70000,15.30000,15.30000,98000
12/10/2008,0000,15.30000,15.95000,15.30000,15.95000,268000
12/11/2008,0000,15.95000,17.00000,15.65000,16.45000,705000
12/12/2008,0000,16.50000,16.50000,15.65000,15.65000,260000
12/15/2008,0000,16.00000,16.25000,15.70000,15.80000,134000
12/16/2008,0000,15.80000,15.90000,15.60000,15.65000,80000
12/17/2008,0000,15.80000,16.20000,15.75000,15.90000,232000
12/18/2008,0000,15.90000,15.90000,15.50000,15.85000,93000
12/19/2008,0000,15.70000,16.05000,15.60000,15.90000,163000
12/22/2008,0000,16.00000,16.10000,15.40000,15.40000,143000
12/23/2008,0000,15.40000,15.40000,15.00000,15.15000,125000
12/24/2008,0000,15.00000,15.30000,15.00000,15.25000,39000
12/25/2008,0000,15.10000,15.20000,15.05000,15.20000,49000
12/26/2008,0000,15.10000,15.45000,15.10000,15.25000,88000
12/29/2008,0000,15.30000,16.00000,14.95000,16.00000,239000
12/30/2008,0000,16.00000,17.00000,15.90000,17.00000,560000
12/31/2008,0000,16.90000,17.55000,16.50000,17.55000,471000
01/05/2009,0000,17.55000,17.90000,17.30000,17.50000,244000
01/06/2009,0000,17.40000,17.50000,17.10000,17.10000,173000
01/07/2009,0000,17.00000,17.40000,17.00000,17.35000,211000
01/08/2009,0000,17.00000,17.00000,16.50000,16.50000,115000
01/09/2009,0000,16.50000,16.75000,16.50000,16.65000,45000
01/12/2009,0000,16.15000,16.30000,15.80000,15.80000,118000
01/13/2009,0000,15.70000,16.15000,15.70000,16.05000,68000
01/14/2009,0000,16.10000,16.15000,16.00000,16.05000,109000
01/15/2009,0000,15.90000,15.90000,15.40000,15.40000,119000
01/16/2009,0000,15.60000,15.60000,15.30000,15.35000,89000
01/19/2009,0000,15.50000,15.60000,15.45000,15.45000,55000
01/20/2009,0000,15.45000,15.75000,15.45000,15.55000,194000
01/21/2009,0000,15.35000,15.55000,15.20000,15.45000,140000
02/02/2009,0000,15.40000,15.60000,15.35000,15.35000,72000
02/03/2009,0000,15.55000,15.75000,15.40000,15.65000,223000
02/04/2009,0000,15.70000,15.85000,15.50000,15.70000,128000
02/05/2009,0000,15.50000,15.70000,15.45000,15.55000,77000
02/06/2009,0000,15.70000,15.90000,15.70000,15.75000,149000
02/09/2009,0000,15.90000,16.05000,15.75000,15.80000,163000
02/10/2009,0000,15.70000,16.05000,15.70000,15.85000,50000
02/11/2009,0000,15.55000,15.90000,15.50000,15.85000,107000
02/12/2009,0000,15.85000,16.10000,15.75000,15.75000,106000
02/13/2009,0000,15.80000,16.00000,15.80000,16.00000,142000
02/16/2009,0000,16.00000,16.20000,15.90000,16.10000,127000
02/17/2009,0000,16.20000,16.20000,15.75000,15.80000,141000
02/18/2009,0000,15.55000,15.85000,15.55000,15.85000,152000
02/19/2009,0000,15.65000,15.85000,15.55000,15.80000,85000
02/20/2009,0000,15.75000,15.75000,15.60000,15.60000,72000
02/23/2009,0000,15.60000,15.70000,15.40000,15.70000,55000
02/24/2009,0000,15.60000,15.70000,15.50000,15.70000,105000
02/25/2009,0000,15.70000,16.00000,15.70000,15.80000,141000
02/26/2009,0000,15.95000,16.00000,15.80000,16.00000,80000
02/27/2009,0000,16.20000,16.40000,15.95000,16.35000,332000
03/02/2009,0000,16.20000,16.25000,15.85000,15.85000,172000
03/03/2009,0000,15.80000,15.90000,15.60000,15.85000,108000
03/04/2009,0000,15.65000,16.65000,15.65000,16.50000,393000
03/05/2009,0000,16.70000,17.20000,16.55000,17.10000,634000
03/06/2009,0000,17.00000,17.20000,16.70000,17.20000,312000
03/09/2009,0000,17.50000,17.50000,17.00000,17.00000,194000
03/10/2009,0000,17.00000,17.25000,16.90000,17.10000,208000
03/11/2009,0000,17.40000,17.40000,17.20000,17.20000,229000
03/12/2009,0000,17.30000,17.65000,17.05000,17.35000,479000
03/13/2009,0000,17.50000,17.75000,17.40000,17.60000,380000
03/16/2009,0000,17.60000,18.20000,17.60000,17.80000,406000
03/17/2009,0000,17.90000,18.10000,17.80000,18.00000,360000
03/18/2009,0000,19.25000,19.25000,18.95000,19.25000,880000
03/19/2009,0000,19.50000,20.35000,19.45000,19.50000,2296000
03/20/2009,0000,19.50000,20.25000,19.50000,19.80000,991000
03/23/2009,0000,20.15000,20.55000,20.15000,20.55000,883000
03/24/2009,0000,21.00000,21.40000,20.60000,20.80000,999000
03/25/2009,0000,20.60000,20.60000,20.25000,20.50000,2516000
03/26/2009,0000,20.50000,20.80000,20.30000,20.45000,1541000
03/27/2009,0000,20.60000,21.30000,20.55000,21.00000,1895000
03/30/2009,0000,21.00000,21.15000,20.50000,20.55000,1114000
03/31/2009,0000,20.50000,21.85000,20.40000,21.85000,901000
04/01/2009,0000,21.85000,21.85000,21.20000,21.60000,1725000
04/02/2009,0000,21.80000,21.85000,21.60000,21.75000,1004000
04/03/2009,0000,22.00000,22.50000,21.95000,22.10000,752000
04/06/2009,0000,22.10000,22.25000,21.80000,22.10000,536000
04/07/2009,0000,22.00000,22.35000,21.80000,22.15000,584000
04/08/2009,0000,22.15000,22.35000,21.80000,21.80000,737000
04/09/2009,0000,21.95000,22.35000,21.90000,22.25000,703000
04/10/2009,0000,22.45000,22.65000,22.25000,22.30000,711000
04/13/2009,0000,22.50000,22.50000,22.20000,22.40000,619000
04/14/2009,0000,22.40000,22.75000,22.30000,22.50000,529000
04/15/2009,0000,22.50000,22.60000,22.25000,22.30000,511000
04/16/2009,0000,22.50000,22.85000,22.45000,22.60000,765000
04/17/2009,0000,22.80000,22.90000,21.05000,21.05000,1242000
04/20/2009,0000,21.80000,21.80000,20.80000,21.45000,591000
04/21/2009,0000,21.15000,22.00000,21.05000,21.90000,643000
04/22/2009,0000,21.95000,22.95000,21.95000,22.85000,943000
04/23/2009,0000,23.00000,23.20000,22.40000,23.00000,994000
04/24/2009,0000,23.10000,23.20000,22.60000,22.75000,566000
04/27/2009,0000,22.80000,23.15000,22.25000,22.30000,582000
04/28/2009,0000,22.20000,22.50000,21.10000,21.15000,1251000
04/29/2009,0000,21.25000,21.30000,20.95000,21.10000,520000
04/30/2009,0000,21.60000,22.55000,21.60000,22.45000,718000
05/04/2009,0000,22.85000,23.60000,22.60000,23.00000,1616000
05/05/2009,0000,23.30000,23.45000,22.05000,22.10000,1052000
05/06/2009,0000,22.10000,22.60000,22.00000,22.35000,446000
05/07/2009,0000,22.40000,22.80000,22.40000,22.70000,416000
05/08/2009,0000,22.70000,22.85000,22.40000,22.75000,586000
05/11/2009,0000,22.80000,23.25000,22.80000,23.00000,975000
05/12/2009,0000,23.00000,23.00000,22.40000,22.50000,812000
05/13/2009,0000,22.50000,22.70000,22.45000,22.60000,325000
05/14/2009,0000,22.25000,22.55000,22.25000,22.25000,468000
05/15/2009,0000,22.30000,22.60000,22.25000,22.45000,835000
05/18/2009,0000,22.45000,22.50000,22.10000,22.40000,492000
05/19/2009,0000,22.60000,22.85000,22.55000,22.60000,716000
05/20/2009,0000,22.60000,22.70000,22.40000,22.65000,752000
05/21/2009,0000,22.55000,22.75000,22.55000,22.70000,423000
05/22/2009,0000,22.60000,22.70000,22.35000,22.50000,641000
05/25/2009,0000,22.50000,22.75000,22.50000,22.70000,657000
05/26/2009,0000,22.70000,23.30000,22.70000,22.70000,875000
05/27/2009,0000,23.20000,23.20000,22.80000,22.95000,951000
06/01/2009,0000,23.10000,23.30000,22.60000,22.65000,1208000
06/02/2009,0000,22.95000,22.95000,22.35000,22.35000,1949000
06/03/2009,0000,22.50000,22.50000,22.15000,22.20000,656000
06/04/2009,0000,22.45000,22.45000,22.10000,22.30000,454000
06/05/2009,0000,22.25000,22.50000,22.25000,22.40000,429000
06/08/2009,0000,22.90000,23.00000,22.15000,22.20000,1444000
06/09/2009,0000,22.20000,22.40000,21.80000,22.00000,684000
06/10/2009,0000,22.00000,22.20000,21.80000,21.85000,499000
06/11/2009,0000,21.80000,22.05000,21.70000,22.00000,539000
06/12/2009,0000,22.20000,23.00000,22.20000,22.50000,1513000
06/15/2009,0000,22.30000,22.40000,21.85000,21.95000,845000
06/16/2009,0000,22.00000,22.10000,21.75000,22.00000,528000
06/17/2009,0000,22.00000,22.10000,21.85000,21.90000,374000
06/18/2009,0000,21.90000,22.00000,21.90000,22.00000,425000
06/19/2009,0000,22.00000,22.15000,21.95000,22.10000,505000
06/22/2009,0000,22.80000,22.85000,22.50000,22.80000,1141000
06/23/2009,0000,22.80000,22.95000,22.50000,22.80000,927000
06/24/2009,0000,22.85000,22.90000,22.65000,22.80000,1411000
06/25/2009,0000,22.80000,22.90000,22.60000,22.65000,2555000
06/26/2009,0000,20.65000,20.90000,20.55000,20.70000,1188000
06/29/2009,0000,20.70000,20.80000,20.50000,20.50000,404000
06/30/2009,0000,20.60000,20.75000,20.45000,20.45000,578000
07/01/2009,0000,20.45000,20.70000,20.45000,20.65000,586000
07/02/2009,0000,20.80000,21.15000,20.70000,20.80000,769000
07/03/2009,0000,20.90000,21.00000,20.70000,20.75000,434000
07/06/2009,0000,20.85000,20.85000,20.65000,20.75000,315000
07/07/2009,0000,20.75000,20.90000,20.75000,20.90000,332000
07/08/2009,0000,20.80000,20.80000,20.60000,20.60000,364000
07/09/2009,0000,20.60000,20.75000,20.55000,20.55000,491000
07/10/2009,0000,20.55000,20.65000,20.40000,20.40000,454000
07/13/2009,0000,20.50000,20.55000,19.80000,19.85000,465000
07/14/2009,0000,19.90000,20.15000,19.90000,20.05000,344000
07/15/2009,0000,20.10000,20.20000,20.10000,20.15000,345000
07/16/2009,0000,20.50000,20.55000,20.25000,20.45000,508000
07/17/2009,0000,20.60000,20.60000,20.40000,20.60000,413000
07/20/2009,0000,20.70000,20.75000,20.50000,20.75000,398000
07/21/2009,0000,20.80000,20.80000,20.55000,20.60000,222000
07/22/2009,0000,20.60000,20.75000,20.55000,20.70000,436000
07/23/2009,0000,20.75000,20.85000,20.65000,20.80000,387000
07/24/2009,0000,20.95000,20.95000,20.70000,20.70000,352000
07/27/2009,0000,20.80000,20.80000,20.60000,20.75000,226000
07/28/2009,0000,20.75000,21.00000,20.70000,21.00000,623000
07/29/2009,0000,21.00000,21.30000,20.95000,21.15000,610000
07/30/2009,0000,21.10000,22.20000,21.00000,21.90000,1927000
07/31/2009,0000,22.20000,22.50000,22.00000,22.05000,1654000
08/03/2009,0000,22.30000,22.60000,22.10000,22.30000,951000
08/04/2009,0000,22.50000,22.50000,21.75000,22.00000,844000
08/05/2009,0000,22.00000,22.45000,21.75000,21.80000,614000
08/06/2009,0000,21.90000,21.95000,21.35000,21.80000,434000
08/10/2009,0000,21.80000,21.80000,21.55000,21.60000,193000
08/11/2009,0000,21.50000,21.60000,21.30000,21.40000,203000
08/12/2009,0000,21.40000,21.80000,21.40000,21.70000,196000
08/13/2009,0000,22.00000,22.85000,22.00000,22.50000,1332000
08/14/2009,0000,22.55000,22.60000,22.35000,22.40000,520000
08/17/2009,0000,22.40000,22.65000,22.00000,22.00000,511000
08/18/2009,0000,21.90000,21.95000,21.30000,21.90000,669000
08/19/2009,0000,21.90000,22.75000,21.65000,22.50000,713000
08/20/2009,0000,22.60000,22.70000,22.10000,22.50000,582000
08/21/2009,0000,22.50000,22.80000,22.05000,22.20000,917000
08/24/2009,0000,22.50000,22.60000,22.30000,22.35000,210000
08/25/2009,0000,22.85000,23.20000,22.50000,22.60000,1323000
08/26/2009,0000,22.90000,22.90000,22.15000,22.20000,357000
08/27/2009,0000,22.20000,22.30000,22.05000,22.10000,237000
08/28/2009,0000,22.10000,22.20000,22.00000,22.00000,213000
08/31/2009,0000,22.05000,22.05000,21.85000,21.85000,235000
09/01/2009,0000,21.75000,22.30000,21.75000,22.20000,282000
09/02/2009,0000,22.00000,22.40000,22.00000,22.40000,287000
09/03/2009,0000,22.50000,22.55000,22.30000,22.50000,384000
09/04/2009,0000,22.65000,22.65000,22.30000,22.45000,291000
09/07/2009,0000,22.50000,22.65000,22.45000,22.55000,575000
09/08/2009,0000,22.60000,22.70000,22.35000,22.50000,401000
09/09/2009,0000,22.50000,22.60000,22.20000,22.25000,314000
09/10/2009,0000,22.45000,22.55000,22.20000,22.20000,254000
09/11/2009,0000,22.20000,22.30000,22.05000,22.10000,413000
09/14/2009,0000,22.10000,22.25000,22.00000,22.10000,179000
09/15/2009,0000,22.10000,22.30000,22.10000,22.15000,290000
09/16/2009,0000,22.30000,22.55000,22.15000,22.40000,540000
09/17/2009,0000,22.55000,22.60000,22.35000,22.50000,433000
09/18/2009,0000,22.50000,23.70000,22.50000,23.40000,2557000
09/21/2009,0000,24.20000,24.30000,23.45000,24.10000,2574000
09/22/2009,0000,24.25000,24.40000,23.75000,23.85000,956000
09/23/2009,0000,24.05000,24.20000,22.90000,23.10000,1077000
09/24/2009,0000,23.00000,23.20000,22.70000,22.95000,515000
09/25/2009,0000,22.80000,23.30000,22.80000,23.10000,248000
09/28/2009,0000,23.00000,23.30000,22.85000,23.25000,321000
09/29/2009,0000,23.45000,24.40000,23.30000,24.20000,1211000
09/30/2009,0000,24.30000,24.50000,24.00000,24.50000,1001000
10/01/2009,0000,24.70000,25.50000,24.50000,24.65000,1574000
10/02/2009,0000,24.00000,24.40000,23.80000,24.40000,543000
10/05/2009,0000,24.40000,24.50000,24.10000,24.50000,405000
10/06/2009,0000,24.50000,26.20000,24.50000,26.20000,1038000
10/07/2009,0000,28.00000,28.00000,26.50000,26.70000,3911000
10/08/2009,0000,26.70000,27.00000,25.80000,26.30000,1457000
10/09/2009,0000,26.60000,26.90000,25.80000,26.50000,1093000
10/12/2009,0000,27.00000,27.00000,26.05000,26.50000,654000
10/13/2009,0000,26.30000,26.90000,26.00000,26.80000,525000
10/14/2009,0000,27.20000,28.65000,26.80000,27.60000,2942000
10/15/2009,0000,28.00000,28.90000,27.70000,27.70000,1857000
10/16/2009,0000,27.80000,28.60000,27.80000,28.45000,2075000
10/19/2009,0000,29.00000,29.30000,28.80000,28.80000,2499000
10/20/2009,0000,29.00000,29.05000,27.80000,28.50000,2296000
10/21/2009,0000,28.80000,29.25000,28.50000,28.70000,2033000
10/22/2009,0000,28.90000,28.90000,27.50000,27.60000,1342000
10/23/2009,0000,27.75000,27.85000,27.00000,27.55000,940000
10/26/2009,0000,27.50000,28.70000,27.50000,27.90000,1116000
10/27/2009,0000,27.70000,27.80000,27.45000,27.60000,463000
10/28/2009,0000,27.50000,27.60000,27.15000,27.20000,520000
10/29/2009,0000,26.60000,26.85000,25.80000,26.40000,1006000
10/30/2009,0000,26.70000,27.00000,26.65000,26.65000,508000
11/02/2009,0000,26.30000,26.60000,26.20000,26.50000,227000
11/03/2009,0000,26.50000,27.40000,26.45000,27.00000,435000
11/04/2009,0000,27.20000,27.40000,27.00000,27.20000,253000
11/05/2009,0000,27.20000,27.20000,26.80000,26.90000,250000
11/06/2009,0000,27.00000,27.40000,26.95000,27.05000,556000
11/09/2009,0000,26.95000,27.50000,26.95000,27.40000,412000
11/10/2009,0000,27.50000,28.60000,27.50000,28.20000,1885000
11/11/2009,0000,28.50000,28.50000,27.85000,27.90000,604000
11/12/2009,0000,27.90000,28.40000,27.90000,28.05000,622000
11/13/2009,0000,28.20000,29.00000,28.10000,28.90000,2081000
11/16/2009,0000,29.30000,29.40000,28.60000,28.90000,2089000
11/17/2009,0000,29.50000,29.50000,28.20000,28.25000,1015000
11/18/2009,0000,28.35000,28.40000,28.05000,28.10000,742000
11/19/2009,0000,28.40000,28.70000,28.20000,28.50000,852000
11/20/2009,0000,28.50000,28.75000,28.30000,28.40000,489000
11/23/2009,0000,29.00000,29.20000,28.70000,29.00000,1837000
11/24/2009,0000,29.00000,29.00000,28.55000,28.55000,666000
11/25/2009,0000,28.45000,28.70000,28.30000,28.30000,445000
11/26/2009,0000,28.50000,28.60000,28.25000,28.35000,348000
11/27/2009,0000,28.25000,28.25000,27.35000,27.50000,874000
11/30/2009,0000,27.50000,28.25000,27.50000,27.95000,537000
12/01/2009,0000,28.00000,28.30000,27.80000,28.30000,370000
12/02/2009,0000,28.60000,29.30000,28.35000,29.10000,2203000
12/03/2009,0000,29.20000,29.60000,28.80000,28.85000,2096000
12/04/2009,0000,29.10000,29.10000,28.50000,28.50000,452000
12/07/2009,0000,29.20000,29.20000,28.50000,28.50000,692000
12/08/2009,0000,29.00000,29.30000,28.50000,28.95000,734000
12/09/2009,0000,28.90000,29.35000,28.65000,29.20000,1399000
12/11/2009,0000,29.50000,31.00000,29.25000,30.55000,4798000
12/14/2009,0000,31.60000,32.50000,31.45000,32.00000,5828000
12/15/2009,0000,32.10000,32.10000,31.20000,31.20000,2115000
12/16/2009,0000,31.30000,31.40000,30.60000,31.00000,1387000
12/17/2009,0000,31.50000,31.50000,29.90000,29.90000,1677000
12/18/2009,0000,29.50000,29.90000,29.50000,29.75000,675000
12/21/2009,0000,29.90000,30.90000,29.80000,30.35000,1246000
12/22/2009,0000,30.35000,31.15000,30.05000,30.05000,1924000
12/23/2009,0000,30.50000,30.85000,30.15000,30.65000,1377000
12/25/2009,0000,30.60000,30.70000,30.15000,30.50000,977000
12/28/2009,0000,31.05000,31.85000,30.80000,31.05000,3458000
12/29/2009,0000,31.45000,31.60000,31.15000,31.30000,1589272
