DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.03000,29.40000,28.91000,29.03000,271500
04/03/2007,0000,29.19000,29.35000,29.03000,29.31000,104100
04/04/2007,0000,29.60000,29.84000,29.31000,29.60000,244200
04/09/2007,0000,30.48000,31.21000,29.88000,31.05000,938600
04/10/2007,0000,31.13000,31.13000,30.16000,30.65000,291400
04/11/2007,0000,30.65000,31.05000,30.48000,30.81000,316200
04/12/2007,0000,30.65000,31.21000,30.65000,30.65000,319900
04/13/2007,0000,30.97000,31.61000,30.65000,30.93000,632400
04/16/2007,0000,30.77000,31.37000,30.77000,31.29000,313700
04/17/2007,0000,31.61000,31.61000,30.40000,30.44000,267800
04/18/2007,0000,30.65000,31.13000,30.60000,30.85000,115300
04/19/2007,0000,30.85000,32.26000,30.73000,32.18000,1050200
04/20/2007,0000,32.58000,32.66000,31.53000,31.69000,589000
04/23/2007,0000,31.69000,32.06000,31.65000,31.69000,215700
04/24/2007,0000,31.85000,31.85000,31.09000,31.37000,127700
04/25/2007,0000,31.37000,31.94000,31.05000,31.09000,282700
04/26/2007,0000,31.21000,31.37000,31.13000,31.25000,146300
04/27/2007,0000,31.09000,31.61000,31.09000,31.09000,146300
04/30/2007,0000,30.65000,30.65000,29.11000,29.19000,476100
05/02/2007,0000,29.03000,29.76000,28.87000,29.68000,607600
05/03/2007,0000,29.64000,29.64000,28.87000,29.48000,176000
05/04/2007,0000,29.52000,30.32000,29.19000,30.32000,391800
05/07/2007,0000,30.32000,30.32000,30.00000,30.08000,177300
05/08/2007,0000,30.16000,30.16000,29.40000,29.44000,114000
05/09/2007,0000,29.84000,30.08000,29.60000,29.60000,99200
05/10/2007,0000,29.60000,29.84000,29.44000,29.52000,60700
05/11/2007,0000,29.52000,29.84000,29.19000,29.35000,116500
05/14/2007,0000,29.44000,29.44000,29.03000,29.35000,136400
05/15/2007,0000,29.60000,30.56000,29.60000,29.68000,438900
05/16/2007,0000,29.76000,29.76000,29.27000,29.52000,101600
05/17/2007,0000,29.35000,29.84000,29.35000,29.52000,85500
05/18/2007,0000,30.00000,30.00000,29.60000,29.92000,74400
05/21/2007,0000,29.92000,30.00000,29.48000,30.00000,24800
05/22/2007,0000,30.00000,30.16000,29.56000,30.00000,44600
05/23/2007,0000,30.00000,30.16000,29.84000,29.84000,117800
05/24/2007,0000,29.88000,29.88000,29.52000,29.52000,65700
05/25/2007,0000,29.19000,29.84000,29.19000,29.76000,107800
05/28/2007,0000,30.12000,30.12000,29.92000,29.92000,57000
05/29/2007,0000,30.00000,30.00000,29.52000,29.72000,53300
05/30/2007,0000,29.52000,29.84000,29.44000,29.52000,63200
05/31/2007,0000,29.60000,29.60000,29.03000,29.44000,153700
06/01/2007,0000,29.44000,29.72000,29.44000,29.44000,52000
06/04/2007,0000,29.44000,29.44000,29.11000,29.11000,96700
06/05/2007,0000,29.19000,29.19000,28.99000,29.11000,172300
06/06/2007,0000,29.35000,29.35000,28.87000,29.03000,239300
06/07/2007,0000,29.19000,29.19000,28.79000,28.79000,76800
06/08/2007,0000,28.79000,29.03000,28.63000,28.75000,81800
06/11/2007,0000,28.99000,29.03000,28.55000,28.55000,171100
06/12/2007,0000,28.67000,29.03000,28.63000,28.79000,71900
06/13/2007,0000,28.79000,29.27000,28.79000,29.07000,167400
06/14/2007,0000,29.19000,29.27000,29.11000,29.19000,63200
06/15/2007,0000,29.19000,29.44000,29.19000,29.23000,148800
06/20/2007,0000,29.44000,29.76000,29.11000,29.52000,142600
06/21/2007,0000,29.76000,29.88000,29.52000,29.76000,228100
06/22/2007,0000,29.92000,30.28000,29.76000,29.84000,409200
06/25/2007,0000,30.08000,30.36000,29.96000,29.96000,343400
06/26/2007,0000,30.08000,30.24000,29.84000,29.84000,177300
06/27/2007,0000,29.27000,30.08000,29.27000,29.76000,184700
06/28/2007,0000,29.76000,30.32000,29.76000,30.00000,246700
06/29/2007,0000,30.08000,31.77000,30.08000,30.89000,1292000
07/02/2007,0000,31.25000,31.25000,30.08000,30.40000,275200
07/03/2007,0000,31.01000,31.01000,30.48000,30.77000,189700
07/04/2007,0000,30.89000,31.69000,30.89000,31.17000,426500
07/05/2007,0000,31.49000,33.35000,30.89000,33.35000,1230000
07/06/2007,0000,33.63000,35.32000,32.82000,35.32000,1969100
07/09/2007,0000,35.89000,35.97000,35.24000,35.36000,668300
07/10/2007,0000,35.48000,35.48000,34.27000,34.35000,1325500
07/11/2007,0000,33.95000,35.08000,33.95000,34.35000,341000
07/12/2007,0000,34.68000,35.04000,33.95000,33.95000,540600
07/13/2007,0000,34.03000,34.27000,32.90000,33.19000,827000
07/16/2007,0000,33.83000,33.83000,32.98000,33.19000,476100
07/17/2007,0000,32.66000,33.47000,32.66000,33.15000,174800
07/18/2007,0000,33.43000,35.44000,33.15000,34.52000,567900
07/19/2007,0000,35.08000,35.48000,34.35000,34.92000,607600
07/20/2007,0000,34.68000,34.68000,33.47000,33.87000,336000
07/23/2007,0000,35.40000,36.21000,34.92000,36.21000,2070800
07/24/2007,0000,36.73000,37.02000,34.07000,34.40000,1434600
07/25/2007,0000,34.40000,35.16000,34.27000,34.40000,412900
07/26/2007,0000,35.16000,35.16000,33.95000,34.27000,406700
07/27/2007,0000,33.95000,34.72000,33.31000,33.55000,739000
07/30/2007,0000,33.06000,33.71000,32.26000,32.50000,1437100
07/31/2007,0000,32.86000,33.31000,32.66000,32.94000,318600
08/01/2007,0000,32.66000,32.86000,31.69000,31.73000,465000
08/02/2007,0000,32.10000,32.26000,30.48000,31.45000,801000
08/03/2007,0000,31.53000,32.02000,31.53000,31.77000,363300
08/06/2007,0000,30.97000,31.73000,30.97000,31.37000,97900
08/07/2007,0000,32.18000,32.18000,31.33000,31.33000,59500
08/08/2007,0000,31.45000,31.69000,31.25000,31.69000,136400
08/09/2007,0000,32.10000,32.46000,31.77000,32.02000,148800
08/10/2007,0000,31.45000,31.61000,31.05000,31.25000,189700
08/13/2007,0000,31.45000,31.57000,31.05000,31.29000,106600
08/14/2007,0000,31.45000,31.65000,31.13000,31.65000,110300
08/15/2007,0000,31.17000,31.17000,30.48000,30.48000,157400
08/16/2007,0000,30.00000,30.16000,28.63000,28.63000,281400
08/17/2007,0000,28.63000,29.19000,26.85000,28.10000,1308200
08/20/2007,0000,29.11000,29.56000,28.67000,29.27000,104100
08/21/2007,0000,29.48000,29.48000,28.23000,28.23000,147500
08/22/2007,0000,28.31000,28.79000,28.19000,28.27000,91700
08/23/2007,0000,28.87000,29.03000,28.43000,29.03000,137600
08/24/2007,0000,28.83000,29.40000,28.83000,29.27000,79300
08/27/2007,0000,29.92000,29.92000,29.44000,29.68000,88000
08/28/2007,0000,29.60000,29.72000,29.35000,29.35000,26000
08/29/2007,0000,28.39000,30.48000,28.39000,29.64000,130200
08/30/2007,0000,30.24000,30.24000,29.84000,30.08000,112800
08/31/2007,0000,30.08000,30.81000,29.92000,30.73000,79300
09/03/2007,0000,31.05000,31.94000,31.05000,31.94000,303800
09/04/2007,0000,32.18000,32.42000,31.45000,32.06000,239300
09/05/2007,0000,32.26000,32.78000,31.61000,31.77000,231800
09/06/2007,0000,31.45000,31.61000,31.13000,31.17000,150000
09/07/2007,0000,31.17000,32.26000,30.89000,31.94000,329800
09/10/2007,0000,31.85000,32.02000,31.45000,31.61000,653400
09/11/2007,0000,31.90000,32.30000,31.50000,31.90000,439000
09/12/2007,0000,32.40000,32.40000,31.50000,31.60000,204000
09/13/2007,0000,31.10000,31.80000,31.10000,31.60000,128000
09/14/2007,0000,31.50000,31.80000,31.50000,31.70000,98000
09/17/2007,0000,31.70000,32.00000,31.30000,31.30000,85000
09/19/2007,0000,31.80000,32.00000,31.30000,31.60000,77000
09/20/2007,0000,31.50000,31.95000,31.30000,31.30000,48000
09/21/2007,0000,31.30000,31.90000,31.20000,31.90000,49000
09/26/2007,0000,31.90000,31.90000,31.40000,31.40000,155000
09/27/2007,0000,31.40000,33.45000,31.40000,33.05000,619000
09/28/2007,0000,33.05000,33.05000,32.10000,32.50000,156000
10/01/2007,0000,33.95000,33.95000,33.15000,33.15000,279000
10/02/2007,0000,33.60000,34.45000,33.40000,33.70000,343000
10/03/2007,0000,33.85000,34.00000,33.20000,33.30000,195000
10/04/2007,0000,33.30000,33.80000,33.30000,33.30000,121000
10/05/2007,0000,33.50000,33.50000,33.05000,33.10000,38000
10/08/2007,0000,33.10000,33.30000,32.80000,32.80000,86000
10/09/2007,0000,32.80000,32.80000,32.35000,32.35000,51000
10/11/2007,0000,32.50000,32.85000,32.10000,32.50000,58000
10/12/2007,0000,32.40000,32.80000,32.20000,32.20000,54000
10/15/2007,0000,32.80000,32.90000,32.20000,32.20000,143000
10/16/2007,0000,32.30000,32.30000,31.60000,31.70000,68000
10/17/2007,0000,31.70000,31.95000,31.30000,31.75000,45000
10/18/2007,0000,31.75000,31.75000,31.35000,31.40000,75000
10/19/2007,0000,31.40000,31.60000,31.40000,31.40000,52000
10/22/2007,0000,31.00000,31.20000,30.15000,30.80000,140000
10/23/2007,0000,31.60000,31.60000,30.80000,31.20000,62000
10/24/2007,0000,31.60000,31.60000,30.55000,31.00000,82000
10/25/2007,0000,31.00000,31.40000,30.50000,30.60000,61000
10/26/2007,0000,30.50000,30.90000,30.20000,30.50000,77000
10/29/2007,0000,31.00000,31.40000,30.55000,31.40000,202000
10/30/2007,0000,31.50000,31.50000,30.80000,31.15000,62000
10/31/2007,0000,30.80000,31.15000,30.70000,31.05000,76000
11/01/2007,0000,31.05000,31.70000,30.80000,30.90000,196000
11/02/2007,0000,30.10000,30.60000,30.10000,30.35000,71000
11/05/2007,0000,30.50000,30.60000,29.60000,30.15000,74000
11/06/2007,0000,29.80000,30.60000,29.60000,30.40000,53000
11/07/2007,0000,30.40000,30.45000,29.80000,29.85000,107000
11/08/2007,0000,29.85000,29.85000,28.10000,28.95000,254000
11/09/2007,0000,28.40000,29.15000,28.10000,29.00000,75000
11/12/2007,0000,27.40000,28.50000,27.40000,27.40000,180000
11/13/2007,0000,26.60000,27.60000,26.60000,27.15000,97000
11/14/2007,0000,27.50000,28.50000,27.50000,28.50000,76000
11/15/2007,0000,28.40000,28.40000,27.85000,27.95000,58000
11/16/2007,0000,28.00000,28.80000,27.60000,27.80000,86000
11/19/2007,0000,27.95000,28.20000,27.85000,27.85000,39000
11/20/2007,0000,28.45000,28.45000,27.50000,28.20000,35000
11/21/2007,0000,28.10000,28.30000,27.60000,28.10000,70000
11/22/2007,0000,28.10000,28.80000,28.00000,28.20000,48000
11/23/2007,0000,28.20000,28.50000,28.00000,28.00000,65000
11/26/2007,0000,28.80000,28.80000,28.10000,28.50000,57000
11/27/2007,0000,28.05000,28.35000,27.70000,28.25000,44000
11/28/2007,0000,28.55000,28.55000,27.80000,27.80000,36000
11/29/2007,0000,27.80000,28.60000,27.50000,27.85000,58000
11/30/2007,0000,27.95000,28.50000,27.95000,28.50000,66000
12/03/2007,0000,28.50000,28.80000,28.50000,28.70000,35000
12/04/2007,0000,28.50000,28.65000,28.30000,28.50000,50000
12/05/2007,0000,28.30000,28.50000,28.20000,28.20000,29000
12/06/2007,0000,28.50000,29.75000,28.30000,29.20000,261000
12/07/2007,0000,29.50000,29.70000,28.80000,29.10000,70000
12/10/2007,0000,28.80000,29.45000,28.80000,29.20000,66000
12/11/2007,0000,29.40000,29.40000,29.00000,29.00000,33000
12/12/2007,0000,29.00000,29.60000,28.60000,29.50000,32000
12/13/2007,0000,29.25000,29.45000,28.60000,28.70000,111000
12/14/2007,0000,28.10000,28.70000,28.10000,28.70000,150000
12/17/2007,0000,28.70000,28.70000,27.50000,27.50000,83000
12/18/2007,0000,27.10000,28.00000,26.00000,27.50000,106000
12/19/2007,0000,27.50000,28.25000,27.50000,28.25000,69000
12/20/2007,0000,27.70000,27.80000,27.20000,27.55000,40000
12/21/2007,0000,27.25000,27.60000,27.00000,27.60000,51000
12/24/2007,0000,27.70000,27.80000,27.15000,27.80000,47000
12/25/2007,0000,27.55000,27.75000,27.40000,27.50000,68000
12/26/2007,0000,27.50000,27.85000,27.30000,27.85000,52000
12/27/2007,0000,28.30000,29.15000,28.30000,28.70000,129000
12/28/2007,0000,28.70000,30.50000,28.70000,30.45000,336000
12/31/2007,0000,31.80000,32.00000,30.35000,30.60000,135000
01/02/2008,0000,30.60000,31.40000,29.50000,29.70000,244000
01/03/2008,0000,30.50000,30.50000,29.25000,29.70000,94000
01/04/2008,0000,29.80000,30.40000,29.80000,30.00000,104000
01/07/2008,0000,29.80000,29.80000,29.25000,29.80000,96000
01/08/2008,0000,29.75000,30.80000,29.75000,30.75000,121000
01/09/2008,0000,32.90000,32.90000,32.15000,32.40000,998000
01/10/2008,0000,32.50000,32.55000,31.00000,31.20000,303000
01/11/2008,0000,32.00000,32.00000,31.20000,31.60000,178000
01/14/2008,0000,33.80000,33.80000,33.20000,33.80000,1215000
01/15/2008,0000,34.40000,34.75000,33.00000,33.40000,1479000
01/16/2008,0000,33.20000,34.15000,33.20000,33.40000,651000
01/17/2008,0000,34.30000,34.80000,32.10000,33.00000,584000
01/18/2008,0000,33.00000,34.90000,31.95000,34.90000,1048000
01/21/2008,0000,35.50000,37.30000,35.20000,36.90000,1021000
01/22/2008,0000,35.10000,36.50000,34.35000,34.35000,739000
01/23/2008,0000,35.10000,35.50000,32.35000,33.00000,652000
01/24/2008,0000,34.00000,34.00000,31.95000,32.40000,326000
01/25/2008,0000,33.30000,33.80000,32.55000,33.10000,196000
01/28/2008,0000,33.90000,35.20000,32.70000,32.80000,354000
01/29/2008,0000,33.85000,33.85000,31.00000,32.30000,185000
01/30/2008,0000,33.50000,33.50000,32.10000,32.60000,186000
01/31/2008,0000,32.60000,33.20000,31.70000,32.50000,170000
02/01/2008,0000,32.95000,33.90000,32.70000,33.50000,220000
02/12/2008,0000,34.70000,35.80000,34.25000,35.80000,623000
02/13/2008,0000,36.80000,36.80000,34.50000,34.55000,293000
02/14/2008,0000,34.70000,35.45000,34.45000,34.65000,163000
02/15/2008,0000,33.70000,34.55000,33.60000,33.70000,170000
02/18/2008,0000,33.70000,34.10000,33.40000,33.40000,164000
02/19/2008,0000,33.50000,34.60000,33.50000,34.15000,222000
02/20/2008,0000,34.15000,34.15000,33.10000,33.25000,116000
02/21/2008,0000,33.45000,34.50000,32.90000,34.00000,310000
02/22/2008,0000,33.75000,33.75000,33.05000,33.30000,181000
02/25/2008,0000,33.85000,35.50000,33.65000,35.50000,685000
02/26/2008,0000,35.60000,35.60000,34.65000,35.00000,393000
02/27/2008,0000,35.00000,36.60000,35.00000,35.65000,488000
02/29/2008,0000,35.30000,36.35000,35.15000,35.90000,352000
03/03/2008,0000,35.65000,38.35000,35.20000,38.30000,1620000
03/04/2008,0000,39.70000,39.70000,38.00000,38.90000,873000
03/05/2008,0000,39.00000,41.50000,39.00000,40.60000,1387000
03/06/2008,0000,41.00000,41.00000,38.30000,38.50000,704000
03/07/2008,0000,38.20000,38.95000,37.50000,37.90000,550000
03/10/2008,0000,38.00000,38.25000,36.50000,36.75000,334000
03/11/2008,0000,36.05000,38.25000,36.05000,38.00000,396000
03/12/2008,0000,38.80000,38.90000,37.50000,37.65000,374000
03/13/2008,0000,37.30000,37.60000,36.10000,36.10000,230000
03/14/2008,0000,36.30000,36.90000,36.00000,36.00000,173000
03/17/2008,0000,36.00000,36.50000,35.90000,36.35000,420000
03/18/2008,0000,36.05000,37.20000,36.00000,36.70000,387000
03/19/2008,0000,37.20000,37.75000,36.55000,36.55000,466000
03/20/2008,0000,37.35000,37.75000,36.55000,37.75000,448000
03/21/2008,0000,38.60000,39.00000,37.75000,39.00000,521000
03/24/2008,0000,41.70000,41.70000,40.60000,41.70000,1497000
03/25/2008,0000,41.70000,41.70000,40.00000,41.00000,612000
03/26/2008,0000,40.80000,41.00000,39.80000,40.30000,477000
03/27/2008,0000,40.30000,40.60000,39.50000,39.60000,379000
03/28/2008,0000,39.50000,39.90000,39.10000,39.60000,192000
03/31/2008,0000,40.00000,40.00000,38.75000,38.75000,201000
04/01/2008,0000,38.80000,39.30000,37.50000,37.50000,363000
04/02/2008,0000,38.00000,39.00000,37.55000,39.00000,260000
04/03/2008,0000,38.90000,39.70000,38.50000,38.60000,279000
04/07/2008,0000,39.25000,39.60000,39.10000,39.40000,399000
04/08/2008,0000,39.70000,40.60000,39.55000,39.60000,689000
04/09/2008,0000,39.80000,40.50000,39.70000,39.75000,449000
04/10/2008,0000,39.80000,41.60000,39.80000,41.00000,848000
04/11/2008,0000,41.00000,41.20000,40.10000,40.20000,448000
04/14/2008,0000,41.00000,42.90000,40.60000,42.50000,1548000
04/15/2008,0000,43.00000,43.05000,41.30000,41.70000,639000
04/16/2008,0000,42.40000,42.40000,41.35000,41.65000,410000
04/17/2008,0000,42.30000,42.40000,41.00000,41.10000,368000
04/18/2008,0000,41.10000,42.00000,40.70000,41.45000,333000
04/21/2008,0000,41.40000,41.45000,40.30000,40.35000,295000
04/22/2008,0000,40.80000,41.00000,40.40000,40.80000,177000
04/23/2008,0000,41.00000,41.00000,40.40000,40.60000,179000
04/24/2008,0000,40.60000,41.40000,40.40000,40.40000,189000
04/25/2008,0000,40.50000,41.30000,40.00000,40.00000,239000
04/28/2008,0000,40.00000,40.40000,39.70000,40.40000,146000
04/29/2008,0000,40.40000,40.70000,38.10000,38.45000,425000
04/30/2008,0000,38.00000,39.65000,38.00000,39.20000,161000
05/02/2008,0000,39.20000,40.00000,39.00000,39.00000,131000
05/05/2008,0000,36.30000,38.80000,36.30000,37.85000,134000
05/06/2008,0000,37.00000,38.05000,37.00000,37.80000,198000
05/07/2008,0000,38.05000,38.90000,38.00000,38.20000,173000
05/08/2008,0000,38.20000,38.50000,37.70000,38.00000,119000
05/09/2008,0000,38.00000,39.00000,37.60000,38.35000,213000
05/12/2008,0000,38.35000,38.50000,37.85000,38.10000,62000
05/13/2008,0000,38.10000,38.75000,37.95000,38.35000,103000
05/14/2008,0000,38.50000,38.80000,38.00000,38.00000,93000
05/15/2008,0000,38.10000,39.45000,38.10000,39.45000,244000
05/16/2008,0000,39.80000,40.40000,39.20000,40.30000,257000
05/19/2008,0000,40.90000,41.90000,40.50000,41.80000,535000
05/20/2008,0000,42.20000,42.20000,39.00000,39.15000,450000
05/21/2008,0000,39.15000,40.00000,38.15000,39.50000,145000
05/22/2008,0000,39.05000,40.70000,39.05000,40.30000,228000
05/23/2008,0000,41.00000,41.30000,39.80000,40.40000,294000
05/26/2008,0000,41.45000,41.45000,39.50000,40.05000,192000
05/27/2008,0000,40.10000,41.90000,40.10000,41.55000,557000
05/28/2008,0000,41.80000,41.80000,39.30000,40.00000,245000
05/29/2008,0000,40.30000,40.80000,39.10000,39.25000,197000
05/30/2008,0000,39.40000,39.60000,37.50000,37.95000,208000
06/02/2008,0000,38.05000,39.10000,38.05000,38.50000,156000
06/03/2008,0000,39.30000,39.50000,38.15000,38.70000,125000
06/04/2008,0000,38.70000,39.80000,38.50000,38.90000,132000
06/05/2008,0000,39.40000,39.50000,38.50000,39.30000,82000
06/06/2008,0000,39.60000,41.45000,39.30000,40.50000,835000
06/10/2008,0000,43.90000,44.60000,40.45000,40.70000,2420000
06/11/2008,0000,41.50000,41.50000,38.20000,39.00000,1239000
06/12/2008,0000,37.20000,38.50000,36.30000,36.30000,1205000
06/13/2008,0000,36.30000,37.45000,35.60000,36.30000,915000
06/16/2008,0000,38.00000,38.00000,37.20000,37.35000,861000
06/17/2008,0000,37.90000,37.90000,37.05000,37.60000,445000
06/18/2008,0000,37.60000,38.40000,37.20000,38.00000,371000
06/19/2008,0000,37.25000,38.10000,36.70000,37.00000,388000
06/20/2008,0000,37.10000,37.40000,36.10000,36.10000,465000
06/23/2008,0000,34.70000,35.80000,34.60000,35.50000,226000
06/24/2008,0000,34.80000,35.90000,33.05000,33.10000,316000
06/25/2008,0000,33.10000,33.60000,31.05000,33.10000,273000
06/26/2008,0000,33.40000,34.45000,33.20000,33.60000,233000
06/27/2008,0000,31.55000,32.90000,31.50000,32.20000,222000
06/30/2008,0000,33.00000,33.00000,29.95000,30.80000,245000
07/01/2008,0000,31.30000,31.30000,28.65000,28.70000,390000
07/02/2008,0000,28.90000,30.00000,28.65000,29.85000,243000
07/03/2008,0000,29.20000,31.90000,28.10000,31.90000,331000
07/04/2008,0000,33.60000,33.60000,30.60000,30.60000,317000
07/07/2008,0000,30.60000,30.60000,29.30000,29.90000,318000
07/08/2008,0000,29.00000,30.55000,28.00000,28.00000,257000
07/09/2008,0000,28.40000,29.15000,27.50000,27.60000,195000
07/10/2008,0000,27.40000,28.00000,26.20000,28.00000,247000
07/11/2008,0000,28.00000,28.30000,27.40000,27.90000,149000
07/14/2008,0000,28.20000,29.25000,28.00000,28.00000,175000
07/15/2008,0000,27.90000,28.30000,26.45000,26.55000,148000
07/16/2008,0000,26.60000,27.50000,24.70000,24.70000,401000
07/17/2008,0000,25.00000,25.70000,24.80000,25.60000,402000
07/18/2008,0000,26.00000,26.00000,23.85000,23.85000,345000
07/21/2008,0000,23.00000,25.30000,23.00000,25.30000,332000
07/22/2008,0000,25.10000,26.30000,24.80000,25.65000,130000
07/23/2008,0000,26.15000,27.40000,26.15000,27.40000,235000
07/24/2008,0000,27.85000,29.05000,27.50000,28.75000,409000
07/25/2008,0000,26.75000,28.45000,26.75000,28.45000,139000
07/29/2008,0000,27.70000,27.70000,26.50000,27.50000,241000
07/30/2008,0000,27.50000,28.20000,26.80000,27.80000,140000
07/31/2008,0000,28.20000,28.20000,26.70000,26.70000,66000
08/01/2008,0000,26.60000,26.60000,24.90000,25.85000,228000
08/04/2008,0000,25.70000,25.70000,24.50000,24.65000,108000
08/05/2008,0000,24.75000,24.90000,23.50000,24.15000,143000
08/06/2008,0000,24.60000,25.50000,24.35000,25.50000,106000
08/07/2008,0000,25.30000,25.50000,25.20000,25.50000,32000
08/08/2008,0000,25.40000,26.15000,25.20000,26.00000,130000
08/11/2008,0000,26.35000,27.30000,26.00000,26.70000,93000
08/12/2008,0000,26.50000,26.60000,25.80000,26.60000,84000
08/13/2008,0000,26.60000,27.60000,26.60000,27.10000,131000
08/14/2008,0000,27.50000,28.95000,27.50000,28.95000,414000
08/15/2008,0000,29.70000,29.70000,28.15000,28.70000,205000
08/18/2008,0000,28.80000,29.00000,27.00000,28.00000,156000
08/19/2008,0000,26.50000,28.00000,26.50000,28.00000,127000
08/20/2008,0000,27.65000,29.75000,27.40000,29.60000,394000
08/21/2008,0000,29.60000,29.60000,28.35000,29.15000,173000
08/22/2008,0000,28.50000,28.90000,27.80000,28.10000,130000
08/25/2008,0000,28.20000,29.50000,28.20000,28.80000,197000
08/26/2008,0000,28.50000,29.10000,28.05000,28.10000,184000
08/27/2008,0000,28.20000,28.50000,28.00000,28.05000,102000
08/28/2008,0000,28.30000,28.50000,28.00000,28.00000,57000
08/29/2008,0000,28.50000,28.60000,27.85000,27.85000,60000
09/01/2008,0000,27.80000,27.80000,26.95000,27.05000,143000
09/02/2008,0000,26.50000,26.80000,25.50000,25.50000,161000
09/03/2008,0000,25.00000,25.50000,24.00000,25.50000,215000
09/04/2008,0000,23.75000,25.00000,23.75000,23.80000,178000
09/05/2008,0000,22.50000,23.30000,22.30000,23.00000,220000
09/08/2008,0000,24.20000,24.60000,24.00000,24.60000,198000
09/09/2008,0000,22.50000,22.90000,22.25000,22.60000,343000
09/10/2008,0000,22.00000,24.15000,22.00000,24.15000,221000
09/11/2008,0000,24.15000,24.20000,22.55000,23.75000,142000
09/12/2008,0000,23.00000,24.00000,22.65000,23.90000,125000
09/15/2008,0000,23.90000,23.90000,22.25000,23.00000,113000
09/16/2008,0000,21.50000,22.00000,21.40000,21.40000,47000
09/17/2008,0000,20.50000,22.80000,19.95000,19.95000,209000
09/18/2008,0000,18.60000,18.95000,18.60000,18.60000,390000
09/19/2008,0000,19.25000,19.90000,19.00000,19.90000,172000
09/22/2008,0000,20.00000,21.00000,20.00000,20.85000,175000
09/23/2008,0000,20.30000,21.95000,20.20000,21.95000,198000
09/24/2008,0000,21.95000,23.00000,21.55000,22.30000,199000
09/25/2008,0000,22.30000,22.70000,21.60000,21.80000,154000
09/26/2008,0000,22.00000,22.10000,20.35000,21.50000,145000
09/30/2008,0000,20.00000,20.50000,20.00000,20.50000,126000
10/01/2008,0000,20.90000,21.50000,20.10000,20.90000,97000
10/02/2008,0000,20.80000,21.35000,20.00000,20.70000,162000
10/03/2008,0000,20.05000,21.30000,19.50000,21.30000,64000
10/06/2008,0000,19.90000,20.40000,19.85000,19.85000,121000
10/07/2008,0000,19.00000,19.30000,18.60000,19.30000,131000
10/08/2008,0000,18.35000,18.70000,17.95000,18.20000,190000
10/09/2008,0000,17.15000,17.80000,16.95000,17.80000,236000
10/13/2008,0000,17.20000,17.20000,17.20000,17.20000,20000
10/14/2008,0000,17.80000,18.25000,17.50000,18.10000,86000
10/15/2008,0000,18.20000,18.20000,17.50000,17.90000,96000
10/16/2008,0000,17.30000,17.35000,17.30000,17.30000,90000
10/17/2008,0000,17.05000,17.20000,16.80000,17.00000,95000
10/20/2008,0000,17.00000,17.30000,16.45000,17.30000,59000
10/21/2008,0000,17.70000,17.80000,17.20000,17.65000,84000
10/22/2008,0000,17.65000,17.65000,17.15000,17.60000,47000
10/23/2008,0000,17.05000,17.15000,17.00000,17.15000,55000
10/24/2008,0000,17.00000,17.00000,16.55000,16.65000,305000
10/27/2008,0000,16.05000,17.15000,15.50000,15.90000,307000
10/28/2008,0000,14.80000,16.60000,14.80000,16.45000,281000
10/29/2008,0000,17.50000,17.60000,17.10000,17.60000,321000
10/30/2008,0000,17.80000,18.80000,17.80000,18.80000,216000
10/31/2008,0000,18.80000,20.10000,18.80000,20.10000,449000
11/03/2008,0000,20.10000,21.50000,20.10000,20.80000,316000
11/04/2008,0000,19.35000,20.50000,19.35000,19.90000,353000
11/05/2008,0000,20.00000,20.00000,19.00000,19.00000,289000
11/06/2008,0000,17.80000,18.50000,17.70000,17.80000,139000
11/07/2008,0000,16.90000,18.70000,16.90000,18.70000,106000
11/10/2008,0000,18.70000,19.20000,18.10000,18.30000,77000
11/11/2008,0000,18.10000,18.10000,17.50000,17.65000,87000
11/12/2008,0000,17.55000,18.15000,17.35000,17.40000,66000
11/13/2008,0000,17.00000,17.00000,16.40000,17.00000,91000
11/14/2008,0000,17.70000,17.80000,17.00000,17.80000,75000
11/17/2008,0000,17.50000,18.30000,17.50000,17.95000,75000
11/18/2008,0000,17.50000,17.90000,16.80000,17.20000,53000
11/19/2008,0000,17.20000,17.75000,16.70000,17.30000,62000
11/20/2008,0000,16.30000,17.05000,16.30000,16.90000,85000
11/21/2008,0000,16.90000,17.20000,16.35000,17.00000,105000
11/24/2008,0000,16.65000,17.15000,16.65000,17.05000,33000
11/25/2008,0000,17.50000,17.50000,17.25000,17.25000,62000
11/26/2008,0000,17.25000,18.00000,17.15000,17.90000,105000
11/27/2008,0000,17.90000,18.50000,17.70000,18.20000,118000
11/28/2008,0000,18.20000,18.25000,17.90000,18.00000,72000
12/01/2008,0000,18.45000,19.20000,18.45000,18.90000,196000
12/02/2008,0000,18.10000,18.80000,18.05000,18.05000,101000
12/03/2008,0000,18.60000,19.30000,18.50000,18.60000,356000
12/04/2008,0000,18.90000,18.90000,17.60000,18.20000,116000
12/05/2008,0000,18.00000,19.15000,17.70000,18.80000,256000
12/08/2008,0000,19.10000,19.90000,18.85000,19.75000,274000
12/09/2008,0000,20.40000,20.75000,19.75000,19.95000,325000
12/10/2008,0000,19.95000,20.20000,19.70000,20.00000,182000
12/11/2008,0000,20.20000,20.50000,19.80000,20.30000,204000
12/12/2008,0000,20.25000,21.15000,19.60000,20.25000,336000
12/15/2008,0000,20.80000,21.20000,20.25000,20.25000,225000
12/16/2008,0000,20.00000,20.15000,19.60000,20.00000,87000
12/17/2008,0000,20.10000,20.10000,19.55000,19.60000,175000
12/18/2008,0000,19.55000,20.05000,19.55000,20.00000,119000
12/19/2008,0000,19.80000,20.00000,19.70000,19.95000,109000
12/22/2008,0000,20.20000,20.30000,19.00000,19.00000,93000
12/23/2008,0000,19.05000,19.35000,18.15000,18.30000,68000
12/24/2008,0000,18.30000,19.40000,18.15000,18.60000,258000
12/25/2008,0000,18.90000,19.05000,18.35000,18.40000,92000
12/26/2008,0000,18.40000,18.70000,18.15000,18.20000,80000
12/29/2008,0000,18.05000,18.60000,18.05000,18.40000,84000
12/30/2008,0000,18.60000,19.65000,18.60000,18.95000,318000
12/31/2008,0000,19.10000,19.35000,18.75000,19.10000,139000
01/05/2009,0000,19.45000,19.50000,19.10000,19.10000,87000
01/06/2009,0000,19.50000,19.50000,18.60000,18.80000,73000
01/07/2009,0000,18.85000,19.30000,18.80000,19.30000,106000
01/08/2009,0000,19.00000,19.10000,18.05000,18.45000,166000
01/09/2009,0000,18.50000,18.75000,18.35000,18.55000,81000
01/12/2009,0000,18.75000,18.75000,18.30000,18.30000,49000
01/13/2009,0000,18.25000,18.70000,18.20000,18.20000,74000
01/14/2009,0000,18.40000,18.70000,18.10000,18.25000,65000
01/15/2009,0000,18.15000,18.20000,17.80000,18.00000,61000
01/16/2009,0000,18.00000,18.30000,17.30000,18.20000,81000
01/19/2009,0000,17.85000,18.00000,17.60000,18.00000,45000
01/20/2009,0000,17.70000,17.80000,17.30000,17.30000,64000
01/21/2009,0000,17.10000,17.50000,16.85000,17.50000,124000
02/02/2009,0000,17.50000,17.50000,16.80000,16.90000,42000
02/03/2009,0000,17.00000,17.60000,16.80000,17.45000,61000
02/04/2009,0000,17.40000,17.70000,17.30000,17.30000,12000
02/05/2009,0000,17.00000,17.50000,17.00000,17.20000,49000
02/06/2009,0000,17.25000,17.95000,17.25000,17.80000,98000
02/09/2009,0000,17.75000,17.90000,17.25000,17.25000,104000
02/10/2009,0000,17.40000,17.60000,17.30000,17.60000,32000
02/11/2009,0000,17.40000,17.55000,17.10000,17.30000,54000
02/12/2009,0000,17.35000,17.55000,17.15000,17.15000,71000
02/13/2009,0000,17.15000,17.40000,17.15000,17.35000,35000
02/16/2009,0000,17.35000,17.50000,17.30000,17.35000,20000
02/17/2009,0000,17.50000,17.70000,17.25000,17.25000,53000
02/18/2009,0000,17.25000,17.90000,17.00000,17.75000,274000
02/19/2009,0000,17.50000,17.80000,17.50000,17.50000,106000
02/20/2009,0000,17.35000,17.45000,17.20000,17.25000,35000
02/23/2009,0000,17.20000,17.40000,17.20000,17.20000,24000
02/24/2009,0000,17.05000,17.55000,17.00000,17.20000,88000
02/25/2009,0000,17.30000,17.60000,17.20000,17.20000,105000
02/26/2009,0000,17.50000,18.00000,17.35000,17.35000,115000
02/27/2009,0000,17.70000,17.70000,17.30000,17.40000,114000
03/02/2009,0000,17.35000,17.35000,16.80000,17.15000,87000
03/03/2009,0000,16.70000,17.15000,16.70000,17.15000,38000
03/04/2009,0000,16.80000,17.35000,16.80000,17.30000,63000
03/05/2009,0000,17.70000,18.50000,17.70000,18.50000,706000
03/06/2009,0000,18.35000,18.60000,18.00000,18.05000,269000
03/09/2009,0000,18.40000,19.25000,18.40000,18.65000,447000
03/10/2009,0000,18.70000,18.80000,18.50000,18.55000,174000
03/11/2009,0000,18.75000,19.00000,18.60000,18.70000,309000
03/12/2009,0000,18.80000,19.45000,18.80000,18.90000,495000
03/13/2009,0000,19.20000,20.20000,19.05000,20.20000,933000
03/16/2009,0000,21.40000,21.60000,21.35000,21.60000,752000
03/17/2009,0000,23.10000,23.10000,21.70000,22.00000,1703000
03/18/2009,0000,21.10000,22.90000,21.10000,22.40000,1173000
03/19/2009,0000,22.40000,22.80000,21.60000,21.95000,679000
03/20/2009,0000,22.10000,22.80000,21.80000,21.80000,823000
03/23/2009,0000,22.30000,22.40000,21.80000,21.95000,480000
03/24/2009,0000,22.20000,22.75000,22.10000,22.30000,711000
03/25/2009,0000,22.30000,22.45000,21.90000,22.15000,431000
03/26/2009,0000,22.20000,22.70000,21.75000,21.90000,591000
03/27/2009,0000,21.90000,22.05000,21.30000,21.35000,503000
03/30/2009,0000,21.00000,22.40000,21.00000,21.60000,892000
03/31/2009,0000,22.30000,23.10000,21.70000,22.75000,1628000
04/01/2009,0000,23.05000,23.05000,22.00000,22.80000,1073000
04/02/2009,0000,23.20000,24.35000,23.05000,24.35000,2307000
04/03/2009,0000,24.70000,25.60000,24.35000,25.10000,2929000
04/06/2009,0000,25.95000,26.85000,25.90000,26.85000,4277000
04/07/2009,0000,26.60000,27.20000,26.15000,27.10000,2063000
04/08/2009,0000,26.60000,28.90000,26.60000,28.25000,2972000
04/09/2009,0000,29.10000,30.20000,28.30000,29.40000,3441000
04/10/2009,0000,29.80000,30.00000,28.25000,29.00000,3809000
04/13/2009,0000,29.20000,29.20000,28.10000,28.20000,1646000
04/14/2009,0000,28.50000,28.80000,27.80000,28.10000,1217000
04/15/2009,0000,27.80000,28.40000,27.40000,27.60000,867000
04/16/2009,0000,28.60000,28.70000,27.65000,28.00000,1364000
04/17/2009,0000,28.45000,29.50000,26.05000,26.50000,2670000
04/20/2009,0000,27.05000,27.30000,26.30000,27.00000,1514000
04/21/2009,0000,27.10000,28.85000,26.80000,28.85000,3376000
04/22/2009,0000,29.50000,30.85000,29.20000,30.85000,7251000
04/23/2009,0000,31.00000,31.05000,29.00000,29.70000,3384000
04/24/2009,0000,30.00000,31.00000,29.00000,29.50000,2921000
04/27/2009,0000,29.50000,29.50000,27.45000,27.45000,2111000
04/28/2009,0000,25.55000,26.90000,25.55000,25.55000,2170000
04/29/2009,0000,25.10000,25.30000,23.80000,24.05000,2914000
04/30/2009,0000,25.70000,25.70000,25.00000,25.70000,1413000
05/04/2009,0000,26.10000,27.45000,26.10000,27.45000,2289000
05/05/2009,0000,28.30000,28.50000,26.50000,26.80000,1354000
05/06/2009,0000,26.10000,28.50000,26.10000,27.85000,2083000
05/07/2009,0000,27.85000,29.40000,27.85000,28.25000,2032000
05/08/2009,0000,28.25000,29.45000,28.10000,29.20000,3006000
05/11/2009,0000,29.50000,29.80000,28.25000,29.00000,1785000
05/12/2009,0000,28.10000,28.10000,27.00000,27.00000,1240000
05/13/2009,0000,25.70000,27.40000,25.60000,26.90000,1166000
05/14/2009,0000,25.50000,26.80000,25.50000,26.05000,1696000
05/15/2009,0000,26.20000,27.80000,26.20000,27.50000,1733000
05/18/2009,0000,27.00000,28.90000,27.00000,28.60000,2675000
05/19/2009,0000,29.10000,29.50000,27.85000,27.85000,2396000
05/20/2009,0000,28.80000,29.75000,28.60000,29.75000,6449000
05/21/2009,0000,31.10000,31.80000,30.50000,31.80000,5058000
05/22/2009,0000,32.00000,34.00000,32.00000,32.60000,4862000
05/25/2009,0000,32.60000,32.60000,30.45000,30.45000,2315000
05/26/2009,0000,30.65000,32.55000,30.40000,31.00000,4009000
05/27/2009,0000,32.40000,32.85000,31.65000,32.40000,2007000
06/01/2009,0000,32.60000,33.10000,30.90000,32.00000,2071000
06/02/2009,0000,32.20000,32.70000,29.85000,30.70000,1474000
06/03/2009,0000,30.50000,31.20000,29.50000,29.50000,1050000
06/04/2009,0000,29.60000,30.20000,28.80000,29.00000,711000
06/05/2009,0000,29.40000,30.70000,29.10000,30.40000,848000
06/08/2009,0000,30.65000,31.50000,29.20000,29.35000,942000
06/09/2009,0000,29.50000,29.75000,27.50000,27.60000,1048000
06/10/2009,0000,27.60000,29.50000,27.30000,29.30000,1602000
06/11/2009,0000,29.30000,29.30000,27.60000,29.00000,829000
06/12/2009,0000,28.30000,29.90000,28.30000,29.45000,1278000
06/15/2009,0000,28.60000,29.30000,27.40000,27.40000,934000
06/16/2009,0000,27.45000,28.10000,27.30000,27.75000,438000
06/17/2009,0000,27.95000,28.60000,27.65000,27.90000,767000
06/18/2009,0000,27.70000,28.40000,27.25000,27.70000,386000
06/19/2009,0000,27.70000,28.50000,27.50000,28.30000,500000
06/22/2009,0000,28.80000,28.80000,27.90000,28.35000,412000
06/23/2009,0000,27.60000,28.30000,27.50000,27.55000,312000
06/24/2009,0000,27.55000,28.50000,27.40000,27.70000,631000
06/25/2009,0000,28.10000,28.40000,27.80000,28.25000,399000
06/26/2009,0000,28.50000,29.30000,28.50000,28.80000,665000
06/29/2009,0000,28.95000,29.05000,28.55000,28.55000,306000
06/30/2009,0000,29.10000,29.25000,28.55000,28.60000,508000
07/01/2009,0000,28.95000,29.30000,28.85000,29.00000,354000
07/02/2009,0000,29.50000,29.50000,29.10000,29.10000,306000
07/03/2009,0000,29.00000,29.80000,28.60000,29.30000,447000
07/06/2009,0000,29.50000,29.65000,28.90000,28.90000,501000
07/07/2009,0000,28.90000,29.30000,28.85000,29.00000,396000
07/08/2009,0000,29.50000,29.50000,28.65000,28.75000,312000
07/09/2009,0000,30.75000,30.75000,30.75000,30.75000,654000
07/10/2009,0000,32.90000,32.90000,32.50000,32.70000,4606000
07/13/2009,0000,32.50000,32.50000,30.45000,30.45000,1481000
07/14/2009,0000,30.60000,30.70000,30.10000,30.40000,994000
07/15/2009,0000,30.40000,30.90000,30.40000,30.45000,568000
07/16/2009,0000,30.80000,31.20000,29.75000,29.80000,629000
07/17/2009,0000,29.90000,30.45000,29.80000,30.00000,535000
07/20/2009,0000,30.80000,30.95000,30.00000,30.10000,971000
07/21/2009,0000,29.90000,30.30000,29.50000,29.75000,575000
07/22/2009,0000,29.50000,30.20000,29.50000,29.60000,516000
07/23/2009,0000,29.60000,30.30000,29.55000,29.75000,428000
07/24/2009,0000,29.80000,30.15000,29.50000,29.50000,342000
07/27/2009,0000,29.50000,29.90000,29.35000,29.50000,181000
07/28/2009,0000,30.20000,30.20000,29.70000,29.75000,380000
07/29/2009,0000,30.05000,30.85000,30.05000,30.25000,1152000
07/30/2009,0000,30.30000,30.40000,29.65000,29.65000,400000
07/31/2009,0000,29.70000,30.00000,29.50000,29.55000,507000
08/03/2009,0000,29.55000,29.55000,29.00000,29.15000,508000
08/04/2009,0000,29.25000,29.50000,28.30000,28.35000,492000
08/05/2009,0000,28.55000,28.75000,27.25000,27.90000,575000
08/06/2009,0000,27.00000,28.00000,27.00000,27.90000,413000
08/10/2009,0000,27.25000,27.70000,27.10000,27.40000,388000
08/11/2009,0000,27.20000,28.30000,27.00000,27.85000,318000
08/12/2009,0000,27.60000,28.00000,27.60000,27.85000,198000
08/13/2009,0000,28.00000,28.40000,27.85000,28.20000,342000
08/14/2009,0000,28.20000,28.35000,27.80000,28.20000,239000
08/17/2009,0000,27.50000,27.85000,27.10000,27.20000,401000
08/18/2009,0000,26.80000,27.00000,25.70000,26.30000,360000
08/19/2009,0000,26.50000,26.50000,26.10000,26.10000,178000
08/20/2009,0000,26.30000,26.30000,25.00000,25.50000,347000
08/21/2009,0000,25.50000,25.90000,23.85000,24.15000,1057000
08/24/2009,0000,24.35000,24.70000,24.15000,24.35000,511000
08/25/2009,0000,24.20000,24.30000,23.95000,24.10000,309000
08/26/2009,0000,24.00000,24.10000,22.50000,22.80000,897000
08/27/2009,0000,22.60000,23.30000,22.60000,23.00000,651000
08/28/2009,0000,23.00000,23.85000,22.95000,23.80000,1280000
08/31/2009,0000,23.80000,24.00000,23.50000,23.85000,420000
09/01/2009,0000,23.70000,24.30000,23.70000,24.20000,456000
09/02/2009,0000,24.00000,24.70000,24.00000,24.60000,455000
09/03/2009,0000,24.60000,25.30000,24.50000,25.15000,549000
09/04/2009,0000,25.70000,25.70000,25.05000,25.25000,519000
09/07/2009,0000,25.30000,26.40000,25.30000,26.30000,917000
09/08/2009,0000,26.50000,26.60000,25.90000,26.40000,626000
09/09/2009,0000,26.50000,26.50000,25.80000,26.05000,601000
09/10/2009,0000,26.05000,26.40000,25.80000,26.10000,411000
09/11/2009,0000,26.10000,26.40000,25.80000,26.40000,461000
09/14/2009,0000,26.30000,26.80000,26.30000,26.80000,1119000
09/15/2009,0000,24.40000,24.55000,24.20000,24.35000,543000
09/16/2009,0000,24.50000,25.15000,24.50000,25.10000,679000
09/17/2009,0000,25.30000,25.40000,25.00000,25.15000,564000
09/18/2009,0000,25.10000,25.10000,24.70000,25.00000,320000
09/21/2009,0000,25.00000,25.40000,24.90000,25.35000,381000
09/22/2009,0000,25.35000,25.35000,24.95000,24.95000,172000
09/23/2009,0000,24.90000,25.10000,24.50000,24.50000,340000
09/24/2009,0000,24.50000,24.60000,24.30000,24.50000,201000
09/25/2009,0000,24.50000,24.50000,24.25000,24.50000,217000
09/28/2009,0000,24.50000,24.50000,24.20000,24.20000,172000
09/29/2009,0000,24.20000,24.50000,24.20000,24.25000,269000
09/30/2009,0000,24.50000,24.50000,24.25000,24.25000,261000
10/01/2009,0000,24.30000,24.55000,24.20000,24.40000,317000
10/02/2009,0000,24.00000,24.25000,24.00000,24.00000,237000
10/05/2009,0000,24.20000,24.25000,24.05000,24.10000,172000
10/06/2009,0000,24.10000,24.40000,24.10000,24.25000,407000
10/07/2009,0000,24.30000,24.55000,24.30000,24.50000,665000
10/08/2009,0000,24.55000,25.30000,24.50000,24.85000,1539000
10/09/2009,0000,25.05000,25.10000,24.50000,24.50000,354000
10/12/2009,0000,24.60000,24.90000,24.60000,24.70000,218000
10/13/2009,0000,24.70000,24.85000,24.30000,24.80000,421000
10/14/2009,0000,25.00000,25.00000,24.70000,24.95000,556000
10/15/2009,0000,25.00000,25.00000,24.80000,24.80000,528000
10/16/2009,0000,24.70000,24.85000,24.70000,24.75000,233000
10/19/2009,0000,24.80000,24.90000,24.65000,24.75000,390000
10/20/2009,0000,25.00000,25.00000,24.50000,24.50000,760000
10/21/2009,0000,24.55000,24.60000,24.30000,24.50000,173000
10/22/2009,0000,24.70000,25.55000,24.70000,24.80000,1958000
10/23/2009,0000,25.00000,25.00000,24.50000,24.50000,539000
10/26/2009,0000,24.60000,24.75000,24.50000,24.50000,267000
10/27/2009,0000,24.50000,24.90000,24.30000,24.55000,280000
10/28/2009,0000,24.70000,24.80000,24.35000,24.45000,192000
10/29/2009,0000,24.40000,24.60000,23.70000,24.20000,508000
10/30/2009,0000,24.40000,24.45000,24.05000,24.05000,308000
11/02/2009,0000,23.55000,24.05000,23.50000,24.05000,313000
11/03/2009,0000,23.50000,23.90000,23.50000,23.80000,114000
11/04/2009,0000,23.55000,24.05000,23.55000,24.00000,205000
11/05/2009,0000,24.00000,24.00000,23.80000,23.80000,101000
11/06/2009,0000,24.00000,24.15000,23.75000,23.80000,253000
11/09/2009,0000,23.90000,24.00000,23.75000,23.90000,273000
11/10/2009,0000,23.95000,24.30000,23.95000,24.15000,424000
11/11/2009,0000,24.35000,24.35000,24.00000,24.15000,190000
11/12/2009,0000,24.30000,25.30000,24.30000,24.50000,1455000
11/13/2009,0000,24.50000,25.00000,24.35000,25.00000,775000
11/16/2009,0000,25.15000,25.15000,24.70000,24.75000,482000
11/17/2009,0000,24.80000,25.05000,24.70000,24.70000,631000
11/18/2009,0000,24.80000,25.40000,24.80000,25.20000,1056000
11/19/2009,0000,25.30000,25.30000,24.85000,24.90000,555000
11/20/2009,0000,24.80000,25.15000,24.70000,24.75000,662000
11/23/2009,0000,24.85000,25.05000,24.75000,24.80000,739000
11/24/2009,0000,24.90000,25.00000,24.70000,24.75000,772000
11/25/2009,0000,24.70000,25.05000,24.70000,25.00000,818000
11/26/2009,0000,25.00000,25.15000,24.85000,24.90000,700000
11/27/2009,0000,24.60000,24.60000,24.25000,24.35000,1246000
11/30/2009,0000,24.20000,24.50000,24.20000,24.45000,380000
12/01/2009,0000,24.80000,24.80000,24.45000,24.50000,263000
12/02/2009,0000,24.80000,24.85000,24.55000,24.60000,378000
12/03/2009,0000,24.60000,24.85000,24.45000,24.45000,298000
12/04/2009,0000,24.40000,24.70000,24.40000,24.45000,387000
12/07/2009,0000,24.80000,25.30000,24.60000,25.30000,1293000
12/08/2009,0000,25.30000,25.50000,25.10000,25.20000,875000
12/09/2009,0000,25.40000,26.50000,25.30000,26.40000,1833000
12/11/2009,0000,25.10000,25.50000,25.10000,25.45000,601000
12/14/2009,0000,25.40000,25.80000,25.35000,25.55000,1222000
12/15/2009,0000,25.55000,25.70000,25.30000,25.45000,446000
12/16/2009,0000,25.45000,25.90000,25.15000,25.25000,704000
12/17/2009,0000,25.70000,25.70000,25.00000,25.10000,517000
12/18/2009,0000,25.10000,25.10000,24.70000,25.10000,669000
12/21/2009,0000,25.10000,25.40000,25.10000,25.15000,622000
12/22/2009,0000,25.20000,25.25000,25.10000,25.20000,453000
12/23/2009,0000,25.50000,25.50000,25.20000,25.25000,407000
12/25/2009,0000,25.50000,25.50000,25.15000,25.20000,365000
12/28/2009,0000,25.20000,25.60000,25.20000,25.40000,1007000
12/29/2009,0000,25.60000,26.20000,25.50000,25.90000,2230835
