DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.65000,17.90000,17.50000,17.90000,4070000
04/03/2007,0000,17.80000,17.95000,17.70000,17.70000,2305000
04/04/2007,0000,17.80000,17.90000,17.60000,17.60000,2325000
04/09/2007,0000,17.60000,18.10000,17.60000,17.75000,3901000
04/10/2007,0000,17.85000,18.20000,17.75000,17.80000,4260000
04/11/2007,0000,17.80000,17.95000,17.40000,17.40000,3249000
04/12/2007,0000,17.35000,17.50000,17.20000,17.30000,3905000
04/13/2007,0000,17.30000,17.50000,17.00000,17.10000,3576000
04/16/2007,0000,17.35000,17.45000,17.30000,17.30000,2614000
04/17/2007,0000,17.45000,17.60000,17.20000,17.20000,3948000
04/18/2007,0000,17.20000,17.40000,17.20000,17.30000,1049000
04/19/2007,0000,17.40000,17.65000,17.35000,17.45000,6037000
04/20/2007,0000,17.50000,17.50000,17.20000,17.25000,2318000
04/23/2007,0000,17.40000,17.45000,17.15000,17.30000,2170000
04/24/2007,0000,17.40000,17.40000,17.15000,17.15000,1514000
04/25/2007,0000,17.20000,17.20000,16.95000,16.95000,3170000
04/26/2007,0000,17.05000,17.05000,16.90000,16.95000,3024000
04/27/2007,0000,17.15000,17.20000,16.90000,16.90000,1148000
04/30/2007,0000,16.95000,17.15000,16.70000,17.15000,2726000
05/02/2007,0000,17.10000,17.10000,16.85000,16.85000,2172000
05/03/2007,0000,16.95000,16.95000,16.60000,16.60000,3252000
05/04/2007,0000,16.60000,16.85000,16.60000,16.85000,3155000
05/07/2007,0000,16.95000,17.00000,16.85000,16.85000,1179000
05/08/2007,0000,16.90000,17.05000,16.85000,16.95000,689000
05/09/2007,0000,16.95000,17.00000,16.70000,16.75000,1449000
05/10/2007,0000,16.75000,16.85000,16.60000,16.75000,2382000
05/11/2007,0000,16.80000,16.85000,16.60000,16.60000,1059000
05/14/2007,0000,16.60000,16.70000,16.50000,16.55000,744000
05/15/2007,0000,16.65000,16.65000,16.50000,16.50000,769000
05/16/2007,0000,16.50000,16.65000,16.50000,16.55000,564000
05/17/2007,0000,16.65000,16.75000,16.55000,16.55000,873000
05/18/2007,0000,16.55000,16.65000,16.50000,16.65000,683000
05/21/2007,0000,16.65000,16.85000,16.65000,16.80000,810000
05/22/2007,0000,16.85000,17.30000,16.75000,17.00000,5934000
05/23/2007,0000,17.10000,17.20000,16.95000,17.00000,1446000
05/24/2007,0000,17.00000,17.05000,16.85000,16.85000,1791000
05/25/2007,0000,16.85000,17.05000,16.85000,16.95000,1050000
05/28/2007,0000,17.10000,17.15000,16.85000,17.00000,1003000
05/29/2007,0000,17.00000,17.10000,16.85000,16.85000,2954000
05/30/2007,0000,17.05000,17.05000,16.80000,16.85000,1032000
05/31/2007,0000,17.00000,17.10000,16.80000,16.80000,2814000
06/01/2007,0000,16.80000,16.95000,16.70000,16.70000,2728000
06/04/2007,0000,16.85000,16.85000,16.70000,16.70000,1503000
06/05/2007,0000,16.70000,16.80000,16.50000,16.50000,3426000
06/06/2007,0000,16.50000,16.65000,16.45000,16.45000,2563000
06/07/2007,0000,16.45000,16.55000,16.40000,16.50000,621000
06/08/2007,0000,16.50000,16.50000,16.40000,16.45000,788000
06/11/2007,0000,16.55000,16.75000,16.50000,16.60000,694000
06/12/2007,0000,16.60000,17.10000,16.55000,16.95000,6244000
06/13/2007,0000,17.80000,17.80000,17.40000,17.60000,12520000
06/14/2007,0000,17.75000,17.80000,17.30000,17.30000,5488000
06/15/2007,0000,17.30000,17.40000,17.00000,17.20000,4215000
06/20/2007,0000,17.45000,17.50000,17.25000,17.40000,4080000
06/21/2007,0000,17.40000,17.55000,17.20000,17.30000,2757000
06/22/2007,0000,17.35000,17.75000,17.20000,17.70000,9293000
06/25/2007,0000,17.60000,17.85000,17.60000,17.70000,5386000
06/26/2007,0000,17.70000,17.80000,17.40000,17.40000,3309000
06/27/2007,0000,17.50000,18.35000,17.40000,18.15000,13339000
06/28/2007,0000,18.10000,18.10000,17.75000,17.75000,6004000
06/29/2007,0000,17.85000,17.95000,17.60000,17.70000,3440000
07/02/2007,0000,17.80000,18.00000,17.75000,17.85000,3252000
07/03/2007,0000,18.10000,18.70000,18.00000,18.50000,15926000
07/04/2007,0000,18.70000,19.05000,18.40000,18.40000,16237000
07/05/2007,0000,18.60000,18.80000,18.40000,18.40000,10018000
07/06/2007,0000,18.40000,18.65000,18.20000,18.45000,6292000
07/09/2007,0000,18.60000,19.20000,18.60000,18.80000,16804000
07/10/2007,0000,19.10000,19.15000,18.80000,18.90000,11882000
07/11/2007,0000,18.70000,18.95000,18.65000,18.75000,7374000
07/12/2007,0000,18.80000,18.95000,18.65000,18.75000,5860000
07/13/2007,0000,19.00000,20.05000,18.90000,19.65000,71499000
07/16/2007,0000,20.25000,21.00000,20.20000,21.00000,37916000
07/17/2007,0000,21.90000,21.95000,20.60000,21.20000,47710000
07/18/2007,0000,21.20000,22.35000,21.05000,21.90000,32810000
07/19/2007,0000,22.00000,22.35000,20.60000,20.70000,27772000
07/20/2007,0000,21.00000,21.10000,20.00000,21.00000,18049000
07/23/2007,0000,21.20000,21.50000,21.00000,21.00000,12237000
07/24/2007,0000,21.10000,22.00000,21.10000,21.20000,15590000
07/25/2007,0000,21.20000,21.40000,20.70000,20.85000,11368000
07/26/2007,0000,21.20000,21.70000,20.65000,20.80000,22151000
07/27/2007,0000,20.30000,20.60000,19.45000,19.45000,12661000
07/30/2007,0000,19.30000,19.95000,19.30000,19.65000,6027000
07/31/2007,0000,19.80000,20.25000,19.80000,19.95000,5508000
08/01/2007,0000,19.95000,20.50000,19.20000,19.20000,6858000
08/02/2007,0000,19.60000,19.65000,18.20000,18.75000,8862000
08/03/2007,0000,19.00000,19.50000,18.80000,19.20000,5999000
08/06/2007,0000,18.70000,19.15000,18.70000,19.00000,7147000
08/07/2007,0000,18.30000,18.50000,18.10000,18.15000,5684000
08/08/2007,0000,18.40000,18.45000,18.20000,18.45000,3681000
08/09/2007,0000,18.55000,18.85000,18.35000,18.55000,4303000
08/10/2007,0000,18.20000,18.30000,17.85000,17.95000,3487000
08/13/2007,0000,18.10000,18.20000,17.90000,17.95000,3680000
08/14/2007,0000,17.90000,18.35000,17.65000,18.05000,3115000
08/15/2007,0000,17.90000,18.00000,16.80000,17.05000,5481000
08/16/2007,0000,16.80000,16.95000,15.90000,15.95000,4884000
08/17/2007,0000,15.90000,16.20000,14.85000,15.60000,6566000
08/20/2007,0000,16.20000,16.40000,15.75000,16.40000,4001000
08/21/2007,0000,16.40000,16.40000,16.00000,16.05000,2688000
08/22/2007,0000,16.20000,16.25000,16.00000,16.25000,1101000
08/23/2007,0000,16.45000,16.75000,16.45000,16.60000,1915000
08/24/2007,0000,16.70000,16.70000,16.30000,16.40000,1184000
08/27/2007,0000,16.70000,16.70000,16.50000,16.50000,1625000
08/28/2007,0000,16.50000,16.60000,16.40000,16.50000,1432000
08/29/2007,0000,16.00000,16.35000,16.00000,16.30000,1287000
08/30/2007,0000,16.60000,16.85000,16.40000,16.40000,1917000
08/31/2007,0000,16.60000,16.80000,16.40000,16.80000,1291000
09/03/2007,0000,16.80000,16.80000,16.40000,16.55000,1511000
09/04/2007,0000,16.60000,16.90000,16.50000,16.65000,2021000
09/05/2007,0000,16.80000,16.90000,16.50000,16.50000,2430000
09/06/2007,0000,16.40000,16.70000,16.35000,16.55000,1400000
09/07/2007,0000,16.60000,17.40000,16.60000,16.90000,4094000
09/10/2007,0000,16.60000,16.95000,16.55000,16.65000,1534000
09/11/2007,0000,16.70000,16.90000,16.65000,16.70000,1382000
09/12/2007,0000,16.90000,17.20000,16.90000,16.95000,4834000
09/13/2007,0000,17.00000,17.20000,16.95000,17.20000,4712000
09/14/2007,0000,17.40000,17.40000,17.05000,17.05000,2095000
09/17/2007,0000,17.20000,17.20000,16.95000,17.00000,1119000
09/19/2007,0000,17.20000,17.20000,16.95000,17.00000,1655000
09/20/2007,0000,17.20000,17.40000,17.05000,17.20000,4381000
09/21/2007,0000,17.35000,17.65000,17.25000,17.50000,5521000
09/26/2007,0000,17.80000,18.70000,17.70000,18.70000,53412000
09/27/2007,0000,18.95000,19.30000,18.50000,18.90000,27759000
09/28/2007,0000,19.20000,20.20000,18.95000,19.80000,27555000
10/01/2007,0000,19.90000,20.60000,19.55000,20.30000,21617000
10/02/2007,0000,20.60000,21.50000,20.30000,20.40000,28272000
10/03/2007,0000,20.50000,21.20000,19.50000,19.60000,17945000
10/04/2007,0000,19.55000,19.80000,19.20000,19.35000,7591000
10/05/2007,0000,19.50000,19.80000,19.30000,19.35000,8316000
10/08/2007,0000,19.45000,19.65000,19.20000,19.30000,6203000
10/09/2007,0000,19.30000,19.40000,18.30000,18.40000,5757000
10/11/2007,0000,18.50000,19.10000,18.50000,18.75000,3465000
10/12/2007,0000,19.00000,19.35000,18.65000,18.70000,4836000
10/15/2007,0000,18.80000,19.00000,18.15000,18.15000,3282000
10/16/2007,0000,18.15000,18.15000,17.75000,17.90000,4588000
10/17/2007,0000,17.90000,18.25000,17.80000,17.90000,3643000
10/18/2007,0000,17.95000,18.75000,17.75000,18.70000,7808000
10/19/2007,0000,18.80000,19.30000,18.25000,18.25000,6468000
10/22/2007,0000,17.80000,18.20000,17.70000,17.90000,3473000
10/23/2007,0000,18.20000,18.60000,18.00000,18.25000,4173000
10/24/2007,0000,18.60000,19.20000,18.50000,18.65000,10018000
10/25/2007,0000,19.00000,19.15000,18.65000,18.65000,4077000
10/26/2007,0000,18.70000,18.85000,18.40000,18.45000,2444000
10/29/2007,0000,18.75000,19.10000,18.60000,19.05000,5817000
10/30/2007,0000,19.20000,19.20000,18.70000,18.80000,3151000
10/31/2007,0000,18.85000,19.00000,18.25000,18.25000,3825000
11/01/2007,0000,18.50000,18.50000,17.80000,17.90000,5096000
11/02/2007,0000,17.65000,17.65000,17.00000,17.25000,9162000
11/05/2007,0000,17.25000,17.45000,17.10000,17.35000,2918000
11/06/2007,0000,17.35000,17.55000,17.30000,17.45000,1544000
11/07/2007,0000,17.60000,17.70000,17.30000,17.30000,2851000
11/08/2007,0000,17.05000,17.05000,16.10000,16.40000,11781000
11/09/2007,0000,16.40000,16.60000,15.80000,16.40000,4078000
11/12/2007,0000,16.00000,16.10000,15.40000,15.50000,4724000
11/13/2007,0000,15.50000,16.00000,15.50000,16.00000,2838000
11/14/2007,0000,16.50000,16.85000,16.40000,16.55000,2791000
11/15/2007,0000,17.35000,17.70000,17.10000,17.25000,13261000
11/16/2007,0000,17.00000,17.10000,16.70000,16.95000,5087000
11/19/2007,0000,17.10000,17.40000,16.80000,16.80000,2045000
11/20/2007,0000,16.60000,16.75000,16.15000,16.75000,2606000
11/21/2007,0000,16.70000,17.10000,16.30000,16.30000,2246000
11/22/2007,0000,16.20000,16.75000,16.20000,16.35000,2586000
11/23/2007,0000,16.20000,16.60000,15.65000,16.15000,4609000
11/26/2007,0000,16.25000,16.25000,15.75000,16.15000,1952000
11/27/2007,0000,15.70000,16.00000,15.50000,15.70000,3639000
11/28/2007,0000,15.90000,15.90000,15.65000,15.70000,1225000
11/29/2007,0000,16.20000,16.40000,16.10000,16.20000,2669000
11/30/2007,0000,16.50000,16.65000,16.00000,16.65000,2242000
12/03/2007,0000,16.75000,16.85000,16.40000,16.40000,1351000
12/04/2007,0000,16.40000,16.55000,16.35000,16.45000,815000
12/05/2007,0000,16.45000,16.60000,16.25000,16.35000,1510000
12/06/2007,0000,16.50000,16.65000,16.25000,16.30000,2345000
12/07/2007,0000,16.55000,16.55000,16.30000,16.35000,1209000
12/10/2007,0000,16.30000,16.65000,16.30000,16.40000,1800000
12/11/2007,0000,16.65000,16.65000,16.40000,16.45000,1234000
12/12/2007,0000,16.30000,16.45000,16.20000,16.45000,789000
12/13/2007,0000,16.40000,16.65000,15.80000,15.80000,2814000
12/14/2007,0000,15.80000,15.95000,14.70000,15.20000,7624000
12/17/2007,0000,14.90000,15.00000,14.15000,14.15000,8234000
12/18/2007,0000,13.80000,14.20000,13.40000,13.90000,6773000
12/19/2007,0000,13.95000,14.45000,13.90000,14.05000,7279000
12/20/2007,0000,14.20000,14.20000,13.65000,13.65000,2095000
12/21/2007,0000,13.70000,13.80000,13.35000,13.60000,3987000
12/24/2007,0000,13.75000,14.10000,13.70000,13.95000,2215000
12/25/2007,0000,13.95000,14.10000,13.80000,14.05000,1283000
12/26/2007,0000,14.00000,14.20000,13.90000,13.95000,1949000
12/27/2007,0000,14.00000,14.40000,14.00000,14.20000,4034000
12/28/2007,0000,14.15000,14.85000,14.10000,14.80000,4165000
12/31/2007,0000,14.90000,15.15000,14.70000,15.15000,3882000
01/02/2008,0000,15.10000,15.60000,14.90000,15.00000,3162000
01/03/2008,0000,14.70000,14.95000,14.65000,14.90000,2045000
01/04/2008,0000,14.80000,15.50000,14.80000,15.30000,3176000
01/07/2008,0000,15.00000,15.45000,14.75000,15.00000,2610000
01/08/2008,0000,15.10000,15.45000,15.05000,15.15000,2943000
01/09/2008,0000,15.00000,15.30000,15.00000,15.15000,2895000
01/10/2008,0000,15.30000,15.95000,15.25000,15.85000,7288000
01/11/2008,0000,16.10000,16.10000,15.60000,15.70000,3546000
01/14/2008,0000,16.75000,16.75000,16.35000,16.75000,21377000
01/15/2008,0000,16.80000,17.90000,16.70000,17.70000,26165000
01/16/2008,0000,17.80000,18.85000,17.70000,17.80000,28706000
01/17/2008,0000,18.20000,18.30000,16.90000,17.40000,14663000
01/18/2008,0000,17.00000,18.10000,16.70000,17.75000,11560000
01/21/2008,0000,17.80000,18.95000,17.80000,18.35000,21809000
01/22/2008,0000,17.10000,18.00000,17.10000,17.10000,12769000
01/23/2008,0000,17.60000,17.80000,16.60000,16.60000,14464000
01/24/2008,0000,17.45000,17.50000,16.90000,17.00000,8462000
01/25/2008,0000,17.30000,17.70000,16.80000,17.50000,6870000
01/28/2008,0000,17.65000,18.40000,17.50000,18.05000,12697000
01/29/2008,0000,18.50000,18.50000,17.45000,18.30000,8015000
01/30/2008,0000,18.40000,18.55000,17.70000,17.70000,5484000
01/31/2008,0000,17.70000,18.05000,17.40000,17.70000,4612000
02/01/2008,0000,18.20000,18.90000,17.85000,18.90000,16675000
02/12/2008,0000,18.70000,20.00000,18.70000,19.60000,17099000
02/13/2008,0000,19.60000,19.90000,19.10000,19.60000,13200000
02/14/2008,0000,19.90000,20.45000,19.35000,19.65000,14443000
02/15/2008,0000,19.80000,19.95000,18.95000,19.45000,7236000
02/18/2008,0000,19.60000,19.75000,19.00000,19.30000,6735000
02/19/2008,0000,19.50000,20.10000,19.30000,19.80000,15150000
02/20/2008,0000,19.80000,20.10000,18.80000,19.80000,9890000
02/21/2008,0000,19.75000,20.20000,19.50000,19.80000,15521000
02/22/2008,0000,19.50000,20.00000,19.45000,19.80000,8665000
02/25/2008,0000,20.05000,21.00000,19.90000,20.40000,19018000
02/26/2008,0000,20.60000,20.70000,19.50000,20.00000,14573000
02/27/2008,0000,19.95000,20.40000,19.80000,20.05000,19944000
02/29/2008,0000,21.45000,21.45000,21.00000,21.45000,15339000
03/03/2008,0000,22.10000,22.95000,22.10000,22.95000,20132000
03/04/2008,0000,24.55000,24.55000,23.35000,23.75000,66384000
03/05/2008,0000,23.80000,24.90000,23.80000,24.15000,32419000
03/06/2008,0000,24.40000,24.45000,22.75000,23.10000,28900000
03/07/2008,0000,22.60000,24.20000,22.60000,24.10000,43763000
03/10/2008,0000,24.10000,24.30000,22.45000,22.45000,21657000
03/11/2008,0000,22.45000,24.00000,22.40000,24.00000,52770000
03/12/2008,0000,25.60000,25.60000,24.00000,24.00000,68964000
03/13/2008,0000,23.80000,24.35000,23.40000,23.80000,19874000
03/14/2008,0000,24.35000,24.60000,23.60000,24.40000,34098000
03/17/2008,0000,24.90000,25.75000,24.50000,25.40000,49173000
03/18/2008,0000,25.80000,27.15000,25.00000,27.15000,57429000
03/19/2008,0000,27.35000,27.95000,26.70000,26.85000,59026000
03/20/2008,0000,26.55000,28.00000,26.55000,27.50000,40128000
03/21/2008,0000,27.50000,29.15000,27.20000,28.30000,51819000
03/24/2008,0000,30.25000,30.25000,30.25000,30.25000,12002000
03/25/2008,0000,31.95000,32.20000,30.35000,30.50000,71690000
03/26/2008,0000,30.30000,32.60000,30.15000,31.80000,48725000
03/27/2008,0000,32.20000,32.30000,30.60000,31.10000,32910000
03/28/2008,0000,31.00000,31.45000,29.50000,30.50000,28330000
03/31/2008,0000,30.80000,31.45000,30.50000,30.50000,22541000
04/01/2008,0000,30.90000,30.90000,28.40000,28.40000,31190000
04/02/2008,0000,28.40000,28.65000,27.40000,28.00000,26892000
04/03/2008,0000,27.85000,29.10000,27.30000,28.65000,31720000
04/07/2008,0000,29.50000,30.65000,29.40000,30.65000,23773000
04/08/2008,0000,31.80000,32.70000,31.50000,32.60000,57185000
04/09/2008,0000,32.80000,34.25000,32.60000,33.10000,71028000
04/10/2008,0000,33.25000,33.80000,32.50000,32.80000,26219000
04/11/2008,0000,32.80000,33.60000,32.40000,33.40000,28386000
04/14/2008,0000,33.60000,35.40000,33.00000,34.10000,27576000
04/15/2008,0000,34.45000,34.50000,32.50000,32.80000,28111000
04/16/2008,0000,34.00000,34.90000,33.30000,34.55000,30996000
04/17/2008,0000,34.70000,34.70000,33.60000,33.75000,27114000
04/18/2008,0000,33.80000,35.30000,33.10000,33.40000,43101000
04/21/2008,0000,32.25000,32.80000,31.10000,31.10000,33702000
04/22/2008,0000,30.70000,31.80000,30.25000,31.40000,19910000
04/23/2008,0000,31.60000,33.00000,31.45000,32.45000,27798000
04/24/2008,0000,32.95000,33.10000,31.65000,31.70000,16634000
04/25/2008,0000,31.80000,32.20000,29.80000,30.00000,26729000
04/28/2008,0000,29.80000,31.20000,29.70000,30.50000,13891000
04/29/2008,0000,30.50000,30.80000,29.00000,29.40000,19984000
04/30/2008,0000,29.70000,30.70000,29.70000,30.20000,17658000
05/02/2008,0000,30.40000,31.20000,30.00000,30.00000,11254000
05/05/2008,0000,30.00000,31.80000,30.00000,31.05000,21438000
05/06/2008,0000,31.50000,31.50000,30.05000,30.30000,9927000
05/07/2008,0000,30.70000,32.20000,30.50000,32.10000,24017000
05/08/2008,0000,32.10000,33.05000,31.85000,32.60000,37147000
05/09/2008,0000,33.00000,33.40000,32.50000,32.80000,27017000
05/12/2008,0000,33.50000,34.20000,33.00000,33.10000,31080000
05/13/2008,0000,33.05000,33.45000,32.20000,33.40000,13878000
05/14/2008,0000,32.60000,32.70000,31.65000,32.15000,15495000
05/15/2008,0000,32.15000,33.30000,32.15000,32.35000,16442000
05/16/2008,0000,32.40000,33.30000,32.40000,33.00000,14726000
05/19/2008,0000,33.40000,34.90000,33.40000,34.55000,33829000
05/20/2008,0000,34.50000,34.50000,32.15000,32.15000,24784000
05/21/2008,0000,31.80000,32.70000,31.70000,32.15000,11864000
05/22/2008,0000,31.90000,32.95000,31.70000,32.40000,11268000
05/23/2008,0000,32.65000,32.95000,30.70000,31.10000,14406000
05/26/2008,0000,31.60000,32.00000,30.50000,30.50000,10925000
05/27/2008,0000,31.00000,31.20000,30.60000,31.05000,6715000
05/28/2008,0000,31.50000,32.40000,31.30000,31.30000,18754000
05/29/2008,0000,31.50000,32.00000,29.45000,29.90000,24573000
05/30/2008,0000,29.90000,29.90000,27.85000,27.90000,21698000
06/02/2008,0000,27.90000,28.90000,27.30000,28.90000,12485000
06/03/2008,0000,28.40000,29.20000,28.10000,28.35000,8520000
06/04/2008,0000,28.50000,28.90000,28.00000,28.65000,4996000
06/05/2008,0000,28.90000,29.65000,28.25000,29.65000,9123000
06/06/2008,0000,29.65000,30.30000,29.00000,29.05000,8838000
06/10/2008,0000,28.55000,28.60000,26.40000,26.40000,10975000
06/11/2008,0000,26.30000,26.90000,24.60000,24.60000,17433000
06/12/2008,0000,23.80000,23.80000,22.90000,22.90000,18923000
06/13/2008,0000,22.50000,23.30000,21.70000,22.35000,18241000
06/16/2008,0000,22.80000,23.60000,22.60000,23.00000,12232000
06/17/2008,0000,23.00000,23.20000,22.00000,23.20000,13423000
06/18/2008,0000,23.05000,24.80000,22.95000,24.80000,22266000
06/19/2008,0000,24.35000,25.30000,23.80000,23.80000,22528000
06/20/2008,0000,24.15000,24.35000,22.50000,22.50000,17334000
06/23/2008,0000,21.80000,23.50000,21.50000,23.50000,12102000
06/24/2008,0000,23.50000,23.85000,22.30000,22.45000,9250000
06/25/2008,0000,22.45000,24.00000,22.45000,24.00000,20490000
06/26/2008,0000,24.05000,25.20000,24.05000,24.25000,29237000
06/27/2008,0000,22.60000,23.85000,22.60000,23.00000,20637000
06/30/2008,0000,23.70000,23.80000,21.55000,21.60000,17927000
07/01/2008,0000,21.70000,22.00000,20.10000,20.10000,23406000
07/02/2008,0000,20.00000,21.50000,19.70000,21.45000,20023000
07/03/2008,0000,20.80000,22.95000,20.45000,22.95000,24151000
07/04/2008,0000,23.45000,24.10000,22.60000,22.80000,27174000
07/07/2008,0000,23.05000,24.10000,22.55000,24.00000,13624000
07/08/2008,0000,23.90000,24.55000,22.45000,22.55000,21892000
07/09/2008,0000,24.00000,24.00000,22.75000,23.25000,11721000
07/10/2008,0000,23.40000,23.70000,22.50000,23.50000,10421000
07/11/2008,0000,23.60000,25.10000,23.20000,25.10000,25822000
07/14/2008,0000,25.20000,25.70000,24.05000,24.75000,31099000
07/15/2008,0000,24.10000,24.50000,23.05000,23.05000,20054000
07/16/2008,0000,23.20000,23.50000,21.45000,21.45000,24012000
07/17/2008,0000,22.30000,22.60000,21.20000,22.10000,24114000
07/18/2008,0000,22.50000,22.70000,20.65000,20.80000,16435000
07/21/2008,0000,21.20000,22.20000,20.60000,22.20000,14158000
07/22/2008,0000,22.00000,22.35000,21.70000,21.80000,9216000
07/23/2008,0000,22.40000,23.30000,22.40000,23.30000,9321000
07/24/2008,0000,23.80000,24.25000,23.70000,23.75000,21364000
07/25/2008,0000,23.10000,23.35000,22.60000,23.30000,11088000
07/29/2008,0000,22.60000,22.95000,22.00000,22.30000,7259000
07/30/2008,0000,23.10000,23.50000,22.85000,22.90000,11301000
07/31/2008,0000,23.30000,23.40000,21.70000,21.90000,11399000
08/01/2008,0000,21.40000,23.00000,21.20000,23.00000,8696000
08/04/2008,0000,22.50000,23.00000,21.80000,22.05000,9186000
08/05/2008,0000,22.55000,22.65000,20.55000,20.55000,17452000
08/06/2008,0000,21.00000,21.40000,19.80000,21.40000,21586000
08/07/2008,0000,21.25000,21.30000,20.50000,20.65000,11503000
08/08/2008,0000,20.65000,21.60000,20.20000,21.20000,11641000
08/11/2008,0000,21.60000,22.40000,21.30000,21.85000,9238000
08/12/2008,0000,21.85000,22.20000,20.90000,20.90000,11509000
08/13/2008,0000,20.80000,21.45000,20.60000,20.95000,8690000
08/14/2008,0000,21.20000,22.40000,21.15000,22.40000,12586000
08/15/2008,0000,22.70000,22.70000,21.60000,21.70000,10708000
08/18/2008,0000,21.50000,21.60000,20.25000,20.35000,7240000
08/19/2008,0000,19.50000,20.45000,19.50000,20.30000,5173000
08/20/2008,0000,20.00000,20.75000,19.70000,20.45000,9700000
08/21/2008,0000,20.00000,20.15000,19.30000,19.30000,12266000
08/22/2008,0000,19.50000,19.70000,18.55000,18.85000,9328000
08/25/2008,0000,19.80000,20.15000,19.70000,20.15000,5689000
08/26/2008,0000,20.40000,21.30000,20.40000,20.80000,30290000
08/27/2008,0000,21.00000,21.30000,20.70000,20.90000,14815000
08/28/2008,0000,20.90000,21.30000,20.35000,20.35000,8358000
08/29/2008,0000,20.70000,21.10000,20.40000,20.60000,8639000
09/01/2008,0000,20.50000,20.80000,19.70000,19.85000,5905000
09/02/2008,0000,20.00000,20.20000,19.15000,19.35000,5896000
09/03/2008,0000,19.45000,19.70000,18.00000,18.00000,11981000
09/04/2008,0000,17.80000,17.95000,16.75000,16.75000,14301000
09/05/2008,0000,15.60000,16.20000,15.60000,15.60000,12707000
09/08/2008,0000,16.65000,16.65000,16.65000,16.65000,3606000
09/09/2008,0000,17.20000,17.20000,16.15000,16.30000,17435000
09/10/2008,0000,16.30000,17.40000,16.30000,17.40000,7585000
09/11/2008,0000,17.15000,18.20000,17.00000,17.00000,22369000
09/12/2008,0000,17.75000,18.15000,17.05000,18.15000,20226000
09/15/2008,0000,17.75000,17.90000,16.90000,16.90000,16583000
09/16/2008,0000,15.80000,16.20000,15.75000,15.75000,7688000
09/17/2008,0000,16.30000,16.85000,14.65000,15.50000,23808000
09/18/2008,0000,14.45000,14.90000,14.45000,14.70000,15129000
09/19/2008,0000,15.60000,15.70000,15.20000,15.70000,11505000
09/22/2008,0000,16.10000,16.75000,16.00000,16.75000,19684000
09/23/2008,0000,16.30000,17.60000,16.15000,17.15000,22445000
09/24/2008,0000,17.10000,17.90000,16.80000,17.55000,19435000
09/25/2008,0000,17.00000,17.45000,16.80000,16.90000,7704000
09/26/2008,0000,17.10000,17.20000,15.90000,16.00000,8097000
09/30/2008,0000,14.90000,15.25000,14.90000,15.20000,7879000
10/01/2008,0000,15.60000,15.90000,15.10000,15.40000,6879000
10/02/2008,0000,15.50000,16.45000,15.40000,15.90000,7320000
10/03/2008,0000,15.50000,16.60000,15.25000,16.55000,7069000
10/06/2008,0000,16.00000,16.50000,15.40000,15.40000,7396000
10/07/2008,0000,14.50000,15.50000,14.50000,15.20000,6356000
10/08/2008,0000,14.70000,15.00000,14.15000,14.15000,6947000
10/09/2008,0000,13.60000,14.10000,13.20000,13.20000,8269000
10/13/2008,0000,12.75000,12.75000,12.75000,12.75000,1067000
10/14/2008,0000,13.60000,13.60000,13.20000,13.60000,10725000
10/15/2008,0000,13.20000,13.40000,13.15000,13.25000,5674000
10/16/2008,0000,12.80000,13.70000,12.80000,13.60000,8779000
10/17/2008,0000,13.90000,14.20000,13.25000,13.30000,8677000
10/20/2008,0000,13.00000,13.55000,12.85000,13.40000,6711000
10/21/2008,0000,13.80000,14.30000,13.60000,13.65000,11447000
10/22/2008,0000,13.25000,13.90000,13.20000,13.20000,7725000
10/23/2008,0000,12.75000,12.75000,12.75000,12.75000,1919000
10/24/2008,0000,12.35000,12.50000,12.35000,12.35000,2609000
10/27/2008,0000,11.50000,12.00000,11.50000,11.50000,5136000
10/28/2008,0000,10.70000,11.80000,10.70000,11.55000,8613000
10/29/2008,0000,12.30000,12.35000,12.00000,12.20000,11862000
10/30/2008,0000,13.05000,13.05000,13.05000,13.05000,3380000
10/31/2008,0000,13.95000,13.95000,13.95000,13.95000,2819000
11/03/2008,0000,14.90000,14.90000,14.90000,14.90000,1575000
11/04/2008,0000,15.90000,15.90000,15.70000,15.90000,35061000
11/05/2008,0000,16.30000,17.00000,15.60000,16.40000,38269000
11/06/2008,0000,15.30000,17.50000,15.30000,17.10000,33268000
11/07/2008,0000,16.10000,18.20000,16.05000,17.80000,27929000
11/10/2008,0000,17.60000,19.00000,17.25000,18.20000,27273000
11/11/2008,0000,17.60000,17.95000,16.95000,16.95000,19817000
11/12/2008,0000,16.45000,17.45000,16.45000,16.70000,13575000
11/13/2008,0000,16.10000,17.50000,15.80000,16.90000,15812000
11/14/2008,0000,17.60000,17.90000,17.20000,17.70000,20274000
11/17/2008,0000,17.50000,18.10000,16.60000,16.80000,16056000
11/18/2008,0000,16.20000,17.40000,15.85000,16.10000,15074000
11/19/2008,0000,16.05000,16.70000,16.00000,16.45000,9205000
11/20/2008,0000,15.80000,17.20000,15.80000,16.80000,14489000
11/21/2008,0000,16.80000,17.00000,16.00000,16.75000,12815000
11/24/2008,0000,16.75000,17.85000,16.75000,17.70000,18164000
11/25/2008,0000,18.30000,18.30000,17.30000,17.30000,17595000
11/26/2008,0000,17.25000,18.25000,17.25000,17.90000,12519000
11/27/2008,0000,17.70000,18.75000,17.55000,18.55000,21591000
11/28/2008,0000,18.40000,18.70000,17.50000,17.55000,16290000
12/01/2008,0000,17.60000,18.45000,17.55000,18.00000,16810000
12/02/2008,0000,17.60000,18.30000,17.60000,17.80000,15674000
12/03/2008,0000,18.20000,18.75000,17.65000,17.75000,35583000
12/04/2008,0000,17.75000,18.00000,16.85000,16.95000,17262000
12/05/2008,0000,16.85000,17.20000,16.60000,16.85000,9726000
12/08/2008,0000,17.50000,18.00000,17.30000,18.00000,16522000
12/09/2008,0000,18.60000,18.60000,18.00000,18.00000,19636000
12/10/2008,0000,18.10000,19.25000,18.00000,19.25000,31348000
12/11/2008,0000,19.25000,19.60000,18.60000,18.70000,29960000
12/12/2008,0000,18.65000,19.40000,17.80000,18.35000,27363000
12/15/2008,0000,19.15000,19.20000,18.05000,18.35000,22395000
12/16/2008,0000,18.00000,18.70000,17.90000,18.20000,15359000
12/17/2008,0000,18.55000,19.00000,18.35000,18.35000,20994000
12/18/2008,0000,18.75000,19.50000,18.55000,19.50000,28831000
12/19/2008,0000,19.50000,20.10000,19.05000,19.05000,26565000
12/22/2008,0000,19.05000,19.35000,17.75000,17.75000,17396000
12/23/2008,0000,17.50000,17.70000,16.60000,17.05000,14391000
12/24/2008,0000,17.45000,17.80000,17.20000,17.65000,27700000
12/25/2008,0000,17.85000,17.85000,17.45000,17.70000,10301000
12/26/2008,0000,17.70000,17.85000,17.50000,17.65000,6732000
12/29/2008,0000,17.65000,17.80000,17.50000,17.75000,6229000
12/30/2008,0000,17.90000,18.60000,17.85000,18.50000,14109000
12/31/2008,0000,18.60000,18.60000,17.90000,18.00000,9859000
01/05/2009,0000,18.40000,18.70000,18.15000,18.15000,14908000
01/06/2009,0000,18.30000,18.70000,18.10000,18.25000,16197000
01/07/2009,0000,18.50000,18.60000,18.15000,18.25000,11293000
01/08/2009,0000,18.10000,18.25000,17.00000,17.10000,14865000
01/09/2009,0000,17.10000,17.50000,16.85000,17.15000,7939000
01/12/2009,0000,18.05000,18.35000,17.50000,17.50000,12953000
01/13/2009,0000,17.95000,17.95000,17.25000,17.35000,13427000
01/14/2009,0000,17.45000,17.80000,17.35000,17.40000,8834000
01/15/2009,0000,16.70000,16.95000,16.45000,16.50000,9127000
01/16/2009,0000,16.70000,16.70000,16.20000,16.45000,7476000
01/19/2009,0000,16.20000,16.40000,16.10000,16.10000,4310000
01/20/2009,0000,16.00000,16.00000,15.05000,15.05000,7138000
01/21/2009,0000,14.60000,15.45000,14.50000,15.45000,7713000
02/02/2009,0000,15.45000,15.65000,15.10000,15.10000,3938000
02/03/2009,0000,15.30000,16.15000,15.20000,16.15000,6709000
02/04/2009,0000,16.30000,16.50000,16.00000,16.05000,7003000
02/05/2009,0000,16.05000,16.70000,16.05000,16.15000,8978000
02/06/2009,0000,16.40000,16.50000,16.15000,16.15000,7001000
02/09/2009,0000,16.45000,16.50000,15.65000,15.75000,6021000
02/10/2009,0000,15.90000,16.15000,15.85000,16.00000,3045000
02/11/2009,0000,15.90000,15.95000,15.50000,15.65000,4908000
02/12/2009,0000,15.65000,16.40000,15.55000,16.00000,11060000
02/13/2009,0000,16.20000,16.30000,16.00000,16.20000,6468000
02/16/2009,0000,16.20000,16.85000,16.05000,16.50000,11844000
02/17/2009,0000,16.50000,16.60000,16.05000,16.10000,3995000
02/18/2009,0000,16.00000,16.50000,15.80000,16.30000,8186000
02/19/2009,0000,16.30000,17.20000,16.15000,16.80000,19883000
02/20/2009,0000,16.80000,17.15000,16.30000,16.30000,13232000
02/23/2009,0000,16.45000,16.70000,16.25000,16.40000,7433000
02/24/2009,0000,16.15000,16.50000,16.15000,16.35000,4493000
02/25/2009,0000,16.50000,16.65000,16.35000,16.35000,4427000
02/26/2009,0000,16.50000,16.90000,16.50000,16.50000,7461000
02/27/2009,0000,16.50000,16.70000,16.50000,16.70000,4831000
03/02/2009,0000,16.65000,16.85000,15.60000,15.70000,9155000
03/03/2009,0000,15.50000,16.40000,15.50000,16.40000,10651000
03/04/2009,0000,16.40000,17.50000,16.25000,17.40000,32691000
03/05/2009,0000,17.40000,18.15000,17.20000,17.70000,31747000
03/06/2009,0000,17.60000,18.40000,17.50000,18.10000,27129000
03/09/2009,0000,18.20000,18.45000,17.80000,17.85000,18831000
03/10/2009,0000,17.90000,18.25000,17.70000,17.70000,12225000
03/11/2009,0000,18.10000,18.15000,17.65000,17.70000,12584000
03/12/2009,0000,17.85000,18.50000,17.80000,18.20000,19480000
03/13/2009,0000,18.50000,18.50000,18.15000,18.20000,18847000
03/16/2009,0000,18.45000,18.90000,18.30000,18.35000,18067000
03/17/2009,0000,18.60000,19.25000,18.35000,19.25000,31037000
03/18/2009,0000,19.50000,19.60000,18.80000,18.80000,30565000
03/19/2009,0000,19.15000,20.00000,18.85000,19.00000,43442000
03/20/2009,0000,19.20000,19.30000,18.70000,18.70000,14562000
03/23/2009,0000,19.20000,19.80000,19.00000,19.75000,26909000
03/24/2009,0000,20.80000,21.10000,20.60000,21.10000,20151000
03/25/2009,0000,21.40000,21.70000,20.80000,21.10000,48502000
03/26/2009,0000,21.10000,21.45000,20.75000,20.80000,29751000
03/27/2009,0000,21.00000,21.90000,20.85000,21.40000,40347000
03/30/2009,0000,21.10000,21.20000,19.95000,19.95000,17126000
03/31/2009,0000,20.00000,20.40000,19.55000,20.30000,19765000
04/01/2009,0000,20.55000,21.70000,20.50000,21.70000,40859000
04/02/2009,0000,22.50000,23.20000,22.25000,23.20000,42184000
04/03/2009,0000,23.00000,23.40000,22.40000,22.70000,23732000
04/06/2009,0000,22.70000,23.60000,22.15000,22.95000,14592000
04/07/2009,0000,22.60000,23.80000,22.60000,23.20000,12764000
04/08/2009,0000,22.95000,23.50000,22.00000,22.15000,14257000
04/09/2009,0000,22.90000,23.70000,22.50000,23.70000,31313000
04/10/2009,0000,24.35000,25.35000,23.80000,25.30000,37932000
04/13/2009,0000,25.65000,26.10000,24.90000,25.30000,28160000
04/14/2009,0000,25.20000,25.65000,24.45000,24.60000,23177000
04/15/2009,0000,24.60000,25.75000,24.60000,24.60000,22681000
04/16/2009,0000,25.20000,25.30000,24.15000,24.30000,18148000
04/17/2009,0000,24.70000,24.85000,22.60000,22.60000,19102000
04/20/2009,0000,22.50000,22.80000,21.05000,21.85000,17412000
04/21/2009,0000,21.50000,23.00000,21.50000,22.75000,24179000
04/22/2009,0000,22.75000,23.10000,22.40000,22.75000,14471000
04/23/2009,0000,22.75000,23.40000,22.45000,22.85000,17767000
04/24/2009,0000,23.05000,23.90000,22.75000,23.40000,18252000
04/27/2009,0000,23.60000,23.60000,21.80000,21.80000,16582000
04/28/2009,0000,21.25000,21.60000,20.30000,20.30000,22738000
04/29/2009,0000,20.40000,21.40000,20.15000,21.00000,27250000
04/30/2009,0000,22.45000,22.45000,21.90000,22.45000,16022000
05/04/2009,0000,24.00000,24.00000,24.00000,24.00000,8346000
05/05/2009,0000,25.65000,25.65000,24.70000,25.35000,64410000
05/06/2009,0000,25.30000,27.10000,24.90000,27.10000,31797000
05/07/2009,0000,28.40000,28.80000,26.35000,27.60000,48771000
05/08/2009,0000,26.40000,27.30000,26.05000,26.30000,27511000
05/11/2009,0000,26.20000,28.10000,26.15000,28.10000,38700000
05/12/2009,0000,27.70000,27.95000,26.20000,26.55000,24633000
05/13/2009,0000,26.70000,27.90000,26.60000,27.00000,24111000
05/14/2009,0000,27.80000,28.85000,27.35000,28.85000,44902000
05/15/2009,0000,30.85000,30.85000,30.65000,30.85000,13883000
05/18/2009,0000,33.00000,33.00000,31.60000,32.10000,55027000
05/19/2009,0000,32.80000,34.00000,30.60000,31.00000,47402000
05/20/2009,0000,32.00000,32.20000,30.60000,31.15000,30032000
05/21/2009,0000,30.80000,32.00000,30.70000,31.70000,26995000
05/22/2009,0000,31.50000,33.40000,31.45000,32.90000,35426000
05/25/2009,0000,34.00000,35.10000,33.60000,34.55000,34038000
05/26/2009,0000,34.50000,34.65000,32.15000,32.15000,30548000
05/27/2009,0000,32.65000,34.00000,32.20000,33.90000,35236000
06/01/2009,0000,34.10000,34.60000,32.20000,32.75000,26740000
06/02/2009,0000,33.20000,34.45000,32.75000,33.00000,38606000
06/03/2009,0000,32.80000,33.00000,30.75000,30.75000,25704000
06/04/2009,0000,31.00000,31.90000,30.00000,31.00000,20656000
06/05/2009,0000,31.00000,31.25000,29.30000,29.80000,19517000
06/08/2009,0000,31.00000,31.25000,28.80000,28.80000,17784000
06/09/2009,0000,29.00000,29.70000,28.20000,28.55000,32423000
06/10/2009,0000,29.15000,29.20000,27.30000,28.00000,31540000
06/11/2009,0000,28.00000,29.95000,27.55000,29.95000,22947000
06/12/2009,0000,29.80000,30.65000,28.05000,28.05000,34610000
06/15/2009,0000,27.50000,27.95000,26.40000,26.40000,20119000
06/16/2009,0000,26.95000,28.20000,26.70000,28.20000,23006000
06/17/2009,0000,28.50000,28.65000,27.55000,27.65000,22470000
06/18/2009,0000,28.00000,28.40000,26.75000,27.65000,12720000
06/19/2009,0000,28.00000,29.55000,27.80000,29.50000,26915000
06/22/2009,0000,29.30000,29.70000,28.30000,29.20000,27207000
06/23/2009,0000,28.50000,29.70000,28.20000,28.40000,18796000
06/24/2009,0000,28.60000,29.95000,28.35000,29.10000,19097000
06/25/2009,0000,29.30000,29.80000,28.80000,29.00000,16641000
06/26/2009,0000,29.30000,30.20000,29.20000,29.30000,20870000
06/29/2009,0000,29.80000,29.80000,28.70000,28.75000,8860000
06/30/2009,0000,29.45000,30.50000,29.10000,29.65000,24762000
07/01/2009,0000,29.80000,30.50000,29.30000,30.20000,20216000
07/02/2009,0000,30.30000,30.70000,30.00000,30.05000,23880000
07/03/2009,0000,29.55000,30.20000,29.35000,29.60000,10841000
07/06/2009,0000,29.80000,31.05000,29.75000,30.40000,25772000
07/07/2009,0000,30.80000,31.00000,30.20000,30.25000,15411000
07/08/2009,0000,30.00000,30.90000,29.60000,29.70000,14977000
07/09/2009,0000,30.00000,30.35000,29.80000,29.95000,8484000
07/10/2009,0000,30.25000,30.60000,29.40000,29.50000,9841000
07/13/2009,0000,29.50000,29.90000,27.45000,27.45000,18949000
07/14/2009,0000,27.80000,28.00000,27.20000,27.75000,12271000
07/15/2009,0000,28.00000,28.75000,27.90000,28.50000,12671000
07/16/2009,0000,29.00000,29.30000,28.10000,28.15000,18613000
07/17/2009,0000,28.50000,28.80000,28.30000,28.40000,9149000
07/20/2009,0000,28.55000,28.65000,27.80000,28.50000,12707000
07/21/2009,0000,28.65000,29.00000,28.40000,28.50000,12427000
07/22/2009,0000,28.70000,30.00000,28.55000,29.70000,30256000
07/23/2009,0000,30.10000,30.25000,29.35000,29.40000,21008000
07/24/2009,0000,30.00000,30.20000,29.05000,29.05000,13925000
07/27/2009,0000,29.50000,29.60000,28.80000,29.00000,9037000
07/28/2009,0000,29.10000,29.75000,29.10000,29.30000,8784000
07/29/2009,0000,29.70000,30.65000,29.50000,30.10000,36227000
07/30/2009,0000,30.25000,30.25000,29.20000,29.40000,10572000
07/31/2009,0000,29.60000,29.70000,28.70000,29.00000,9795000
08/03/2009,0000,29.10000,29.75000,29.05000,29.25000,9509000
08/04/2009,0000,29.50000,29.90000,28.85000,29.10000,13041000
08/05/2009,0000,29.10000,29.30000,27.30000,27.50000,17419000
08/06/2009,0000,27.50000,27.60000,26.50000,26.80000,13865000
08/10/2009,0000,26.50000,26.95000,26.05000,26.95000,5314000
08/11/2009,0000,26.95000,27.30000,26.80000,27.05000,5377000
08/12/2009,0000,27.00000,27.35000,26.85000,27.00000,2958000
08/13/2009,0000,27.30000,27.70000,27.10000,27.20000,5949000
08/14/2009,0000,27.50000,28.20000,27.40000,27.40000,6103000
08/17/2009,0000,27.50000,27.60000,26.65000,26.80000,4489000
08/18/2009,0000,26.15000,26.70000,24.95000,25.25000,11963000
08/19/2009,0000,25.60000,25.80000,25.20000,25.55000,5508000
08/20/2009,0000,25.55000,25.55000,24.30000,24.75000,9927000
08/21/2009,0000,24.95000,25.25000,23.10000,23.25000,10211000
08/24/2009,0000,23.50000,24.40000,23.50000,24.30000,5891000
08/25/2009,0000,24.30000,24.60000,24.05000,24.35000,4136000
08/26/2009,0000,24.35000,24.35000,23.05000,23.95000,8547000
08/27/2009,0000,23.50000,24.20000,23.45000,23.80000,4494000
08/28/2009,0000,23.90000,24.20000,23.55000,23.55000,5757000
08/31/2009,0000,23.70000,24.50000,23.60000,23.90000,7042000
09/01/2009,0000,23.90000,25.20000,23.55000,25.00000,11437000
09/02/2009,0000,24.80000,26.00000,24.45000,26.00000,12608000
09/03/2009,0000,26.00000,26.70000,25.65000,25.95000,12966000
09/04/2009,0000,26.40000,26.40000,25.10000,25.30000,6268000
09/07/2009,0000,25.40000,25.85000,25.20000,25.50000,5456000
09/08/2009,0000,27.25000,27.25000,27.25000,27.25000,8350000
09/09/2009,0000,29.15000,29.15000,28.40000,29.00000,63733000
09/10/2009,0000,29.40000,29.60000,28.05000,28.05000,27286000
09/11/2009,0000,28.50000,29.00000,28.20000,28.55000,14491000
09/14/2009,0000,28.90000,29.40000,28.60000,28.60000,15807000
09/15/2009,0000,28.70000,29.30000,28.35000,29.10000,14382000
09/16/2009,0000,29.30000,29.40000,28.80000,28.90000,12153000
09/17/2009,0000,29.10000,29.70000,28.95000,29.00000,19753000
09/18/2009,0000,29.00000,29.50000,28.70000,29.00000,12744000
09/21/2009,0000,29.05000,29.30000,28.65000,28.65000,9158000
09/22/2009,0000,28.70000,28.90000,28.20000,28.20000,7821000
09/23/2009,0000,28.05000,28.65000,27.55000,27.60000,11635000
09/24/2009,0000,27.65000,27.70000,26.80000,27.00000,8402000
09/25/2009,0000,27.00000,28.75000,27.00000,28.70000,21162000
09/28/2009,0000,28.90000,29.20000,28.10000,28.10000,11521000
09/29/2009,0000,28.40000,29.20000,28.20000,28.90000,19242000
09/30/2009,0000,29.05000,29.75000,28.80000,29.15000,22381000
10/01/2009,0000,29.35000,29.65000,28.75000,28.80000,13202000
10/02/2009,0000,28.30000,28.65000,28.10000,28.15000,10045000
10/05/2009,0000,28.15000,28.70000,28.15000,28.40000,3699000
10/06/2009,0000,28.65000,28.85000,28.50000,28.55000,6032000
10/07/2009,0000,28.80000,30.45000,28.75000,30.15000,35309000
10/08/2009,0000,30.30000,30.65000,29.40000,29.40000,30504000
10/09/2009,0000,30.50000,31.35000,30.30000,31.00000,38018000
10/12/2009,0000,31.00000,31.00000,30.45000,30.60000,16822000
10/13/2009,0000,30.60000,31.35000,30.30000,30.30000,22557000
10/14/2009,0000,30.50000,31.20000,30.40000,30.75000,15650000
10/15/2009,0000,31.00000,31.00000,29.60000,29.65000,13849000
10/16/2009,0000,29.60000,30.20000,29.60000,29.80000,9026000
10/19/2009,0000,30.60000,31.45000,30.60000,30.75000,29781000
10/20/2009,0000,30.95000,31.00000,30.30000,30.35000,10767000
10/21/2009,0000,30.40000,30.60000,29.80000,30.00000,8663000
10/22/2009,0000,30.00000,30.70000,29.80000,29.80000,9996000
10/23/2009,0000,30.25000,30.30000,29.80000,29.80000,5623000
10/26/2009,0000,30.20000,30.25000,29.10000,29.10000,6109000
10/27/2009,0000,29.10000,29.40000,28.70000,29.15000,7617000
10/28/2009,0000,29.15000,29.30000,28.25000,28.50000,4518000
10/29/2009,0000,28.00000,28.00000,26.60000,27.10000,12227000
10/30/2009,0000,27.40000,27.50000,26.75000,26.75000,5327000
11/02/2009,0000,26.20000,27.30000,26.20000,27.30000,4909000
11/03/2009,0000,27.30000,27.50000,26.95000,27.00000,3281000
11/04/2009,0000,27.30000,27.75000,27.10000,27.75000,4704000
11/05/2009,0000,27.75000,27.75000,27.00000,27.05000,4364000
11/06/2009,0000,27.35000,27.50000,27.05000,27.20000,3406000
11/09/2009,0000,27.50000,27.65000,27.25000,27.40000,4176000
11/10/2009,0000,27.60000,28.10000,27.50000,27.90000,5885000
11/11/2009,0000,28.05000,28.40000,27.90000,28.05000,8573000
11/12/2009,0000,28.15000,28.55000,27.70000,27.75000,4957000
11/13/2009,0000,27.95000,28.00000,27.55000,27.70000,3113000
11/16/2009,0000,27.85000,28.00000,27.55000,27.60000,6291000
11/17/2009,0000,27.90000,28.40000,27.60000,27.65000,11991000
11/18/2009,0000,27.95000,28.05000,27.60000,27.65000,5051000
11/19/2009,0000,28.00000,28.60000,27.70000,28.15000,14052000
11/20/2009,0000,28.15000,28.40000,27.70000,27.75000,6523000
11/23/2009,0000,27.75000,27.90000,27.10000,27.20000,7177000
11/24/2009,0000,27.30000,27.50000,27.10000,27.20000,4125000
11/25/2009,0000,27.25000,27.70000,27.20000,27.40000,5011000
11/26/2009,0000,27.60000,27.90000,27.35000,27.55000,8476000
11/27/2009,0000,27.30000,27.30000,26.50000,26.50000,6853000
11/30/2009,0000,26.70000,26.95000,26.70000,26.85000,3282000
12/01/2009,0000,26.85000,27.10000,26.65000,26.70000,3387000
12/02/2009,0000,26.85000,27.95000,26.85000,27.70000,8625000
12/03/2009,0000,27.95000,28.05000,27.25000,27.30000,5124000
12/04/2009,0000,27.40000,27.65000,27.20000,27.20000,3866000
12/07/2009,0000,27.90000,28.15000,27.60000,27.85000,9140000
12/08/2009,0000,28.10000,28.25000,27.70000,27.70000,6844000
12/09/2009,0000,27.70000,28.35000,27.60000,27.85000,6521000
12/11/2009,0000,27.40000,27.95000,27.30000,27.45000,5942000
12/14/2009,0000,27.50000,29.10000,27.35000,29.10000,20154000
12/15/2009,0000,29.00000,29.00000,28.10000,28.15000,10625000
12/16/2009,0000,28.15000,28.30000,27.75000,27.75000,4468000
12/17/2009,0000,27.90000,28.00000,27.25000,27.30000,5068000
12/18/2009,0000,27.10000,27.45000,27.05000,27.45000,5164000
12/21/2009,0000,27.45000,27.55000,27.20000,27.25000,3509000
12/22/2009,0000,27.35000,27.60000,27.25000,27.25000,4241000
12/23/2009,0000,27.35000,27.50000,27.15000,27.25000,4462000
12/25/2009,0000,27.60000,27.85000,27.35000,27.35000,5436000
12/28/2009,0000,27.35000,27.80000,27.35000,27.65000,6255000
12/29/2009,0000,27.85000,28.35000,27.60000,27.80000,10426376
