DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.25000,28.10000,27.10000,27.50000,203000
04/03/2007,0000,27.45000,27.75000,27.45000,27.55000,125000
04/04/2007,0000,27.60000,27.60000,27.25000,27.40000,77000
04/09/2007,0000,27.55000,29.30000,27.50000,29.05000,506000
04/10/2007,0000,28.70000,28.90000,27.80000,28.20000,206000
04/11/2007,0000,28.45000,29.50000,28.45000,28.60000,361000
04/12/2007,0000,28.90000,29.60000,28.60000,29.20000,163000
04/13/2007,0000,29.60000,31.20000,29.60000,30.60000,655000
04/16/2007,0000,31.10000,31.30000,30.00000,31.00000,175000
04/17/2007,0000,31.00000,31.30000,30.20000,30.30000,152000
04/18/2007,0000,29.80000,30.50000,29.70000,30.20000,94000
04/19/2007,0000,30.20000,30.80000,29.75000,30.20000,174000
04/20/2007,0000,30.20000,30.45000,29.90000,30.35000,90000
04/23/2007,0000,30.70000,30.70000,30.15000,30.20000,24000
04/24/2007,0000,30.20000,30.50000,30.05000,30.30000,106000
04/25/2007,0000,30.45000,30.55000,29.65000,30.30000,66000
04/26/2007,0000,30.25000,30.35000,29.90000,30.25000,80000
04/27/2007,0000,30.25000,30.30000,30.00000,30.10000,93000
04/30/2007,0000,29.90000,29.90000,28.70000,29.10000,106000
05/02/2007,0000,29.00000,29.00000,28.20000,28.50000,374000
05/03/2007,0000,28.55000,28.85000,28.00000,28.20000,170000
05/04/2007,0000,28.00000,29.45000,28.00000,28.95000,84000
05/07/2007,0000,29.20000,29.40000,28.85000,28.95000,82000
05/08/2007,0000,28.80000,28.90000,28.40000,28.60000,30000
05/09/2007,0000,28.60000,28.70000,28.10000,28.10000,61000
05/10/2007,0000,28.00000,28.15000,27.65000,27.80000,212000
05/11/2007,0000,27.60000,27.90000,27.40000,27.40000,80000
05/14/2007,0000,27.30000,28.00000,27.00000,27.40000,66000
05/15/2007,0000,27.60000,27.95000,27.20000,27.40000,83000
05/16/2007,0000,27.40000,27.40000,27.10000,27.10000,161000
05/17/2007,0000,27.15000,27.50000,27.10000,27.10000,155000
05/18/2007,0000,27.85000,27.85000,27.50000,27.50000,47000
05/21/2007,0000,27.75000,27.75000,27.30000,27.60000,21000
05/22/2007,0000,27.60000,27.80000,27.60000,27.80000,73000
05/23/2007,0000,27.85000,28.15000,27.80000,28.15000,36000
05/24/2007,0000,28.15000,28.25000,27.85000,27.85000,23000
05/25/2007,0000,27.85000,28.00000,27.50000,27.95000,22000
05/28/2007,0000,28.50000,28.50000,27.85000,28.10000,65000
05/29/2007,0000,27.60000,28.30000,27.60000,27.95000,36000
05/30/2007,0000,28.00000,28.00000,27.65000,27.95000,8000
05/31/2007,0000,28.00000,28.05000,27.55000,27.95000,13000
06/01/2007,0000,27.60000,27.95000,27.60000,27.75000,15000
06/04/2007,0000,27.60000,27.60000,27.40000,27.60000,17000
06/05/2007,0000,27.45000,27.45000,27.25000,27.40000,60000
06/06/2007,0000,27.20000,27.50000,26.60000,26.90000,95000
06/07/2007,0000,26.60000,26.65000,26.60000,26.60000,169000
06/08/2007,0000,26.60000,26.85000,26.20000,26.55000,91000
06/11/2007,0000,26.70000,26.95000,26.70000,26.70000,32000
06/12/2007,0000,26.70000,27.00000,26.65000,26.85000,106000
06/13/2007,0000,26.60000,26.75000,26.60000,26.75000,4000
06/14/2007,0000,27.00000,27.00000,26.20000,26.80000,33000
06/15/2007,0000,26.80000,27.45000,26.80000,27.45000,78000
06/20/2007,0000,27.50000,28.00000,27.50000,28.00000,244000
06/21/2007,0000,28.00000,28.00000,26.80000,27.50000,96000
06/22/2007,0000,27.55000,27.80000,27.30000,27.50000,67000
06/25/2007,0000,27.65000,29.00000,27.65000,28.50000,170000
06/26/2007,0000,28.85000,28.90000,28.30000,28.65000,52000
06/27/2007,0000,28.10000,28.40000,27.65000,27.75000,36000
06/28/2007,0000,27.90000,27.90000,27.60000,27.80000,82000
06/29/2007,0000,27.85000,29.00000,27.85000,28.30000,540000
07/02/2007,0000,28.30000,28.65000,28.25000,28.65000,92000
07/03/2007,0000,28.65000,28.90000,28.30000,28.90000,99000
07/04/2007,0000,29.00000,30.90000,29.00000,30.00000,395000
07/05/2007,0000,30.15000,30.15000,29.60000,29.90000,270000
07/06/2007,0000,29.65000,29.80000,29.30000,29.80000,100000
07/09/2007,0000,29.40000,29.70000,29.30000,29.50000,94000
07/10/2007,0000,30.30000,30.30000,29.50000,29.60000,80000
07/11/2007,0000,29.60000,30.20000,29.40000,30.10000,200000
07/12/2007,0000,30.20000,30.30000,29.40000,30.00000,308000
07/13/2007,0000,30.50000,30.50000,29.60000,30.00000,154000
07/16/2007,0000,29.70000,30.80000,29.70000,30.00000,256000
07/17/2007,0000,30.00000,30.40000,29.80000,30.10000,258000
07/18/2007,0000,30.20000,32.20000,30.20000,32.20000,644000
07/19/2007,0000,34.45000,34.45000,33.00000,34.20000,728000
07/20/2007,0000,33.50000,33.95000,31.85000,32.40000,288000
07/23/2007,0000,32.40000,32.70000,32.00000,32.40000,162000
07/24/2007,0000,32.40000,32.90000,30.20000,31.40000,142000
07/25/2007,0000,31.75000,32.90000,31.70000,32.00000,195000
07/26/2007,0000,31.50000,32.60000,30.25000,31.00000,127000
07/27/2007,0000,30.00000,31.00000,29.85000,30.50000,181000
07/30/2007,0000,30.40000,30.70000,30.10000,30.40000,48000
07/31/2007,0000,30.85000,31.35000,30.55000,31.00000,119000
08/01/2007,0000,30.40000,30.80000,29.60000,29.60000,132000
08/02/2007,0000,30.30000,30.30000,28.00000,28.85000,92000
08/03/2007,0000,28.90000,29.40000,28.40000,28.70000,37000
08/06/2007,0000,28.05000,28.55000,27.60000,28.20000,38000
08/07/2007,0000,28.70000,29.60000,28.20000,28.85000,75000
08/08/2007,0000,28.05000,28.90000,28.05000,28.90000,47000
08/09/2007,0000,29.30000,29.60000,28.70000,29.00000,123000
08/10/2007,0000,28.55000,28.70000,28.00000,28.70000,36000
08/13/2007,0000,28.70000,28.80000,28.15000,28.60000,26000
08/14/2007,0000,28.60000,28.60000,28.10000,28.15000,13000
08/15/2007,0000,28.20000,28.20000,27.00000,27.65000,45000
08/16/2007,0000,25.75000,26.50000,25.75000,25.75000,262000
08/17/2007,0000,25.60000,26.20000,24.50000,24.70000,44000
08/20/2007,0000,24.90000,26.40000,24.90000,25.80000,66000
08/21/2007,0000,25.80000,26.30000,24.80000,25.10000,45000
08/22/2007,0000,24.80000,25.40000,24.60000,25.35000,30000
08/23/2007,0000,25.55000,25.90000,25.55000,25.90000,24000
08/24/2007,0000,25.90000,26.00000,25.60000,26.00000,16000
08/27/2007,0000,26.00000,26.20000,25.85000,26.10000,17000
08/28/2007,0000,26.20000,26.35000,26.00000,26.35000,34000
08/29/2007,0000,26.20000,26.20000,26.20000,26.20000,1000
08/30/2007,0000,26.20000,27.00000,26.20000,27.00000,37000
08/31/2007,0000,26.90000,27.20000,26.40000,26.45000,23000
09/03/2007,0000,26.50000,26.90000,26.00000,26.35000,39000
09/04/2007,0000,26.40000,26.40000,26.00000,26.35000,20000
09/05/2007,0000,26.50000,26.50000,26.00000,26.20000,20000
09/06/2007,0000,25.60000,26.30000,25.40000,26.10000,36000
09/07/2007,0000,26.20000,26.40000,25.65000,26.30000,26000
09/10/2007,0000,26.10000,26.10000,25.45000,26.10000,23000
09/11/2007,0000,26.25000,26.25000,25.70000,25.70000,13000
09/12/2007,0000,26.10000,26.10000,25.60000,25.95000,26000
09/13/2007,0000,26.00000,26.00000,25.60000,25.95000,10000
09/14/2007,0000,25.95000,26.00000,25.95000,26.00000,63000
09/17/2007,0000,26.05000,26.05000,25.85000,26.00000,327000
09/19/2007,0000,26.10000,26.10000,25.20000,25.20000,26000
09/20/2007,0000,25.20000,25.80000,25.20000,25.80000,14000
09/21/2007,0000,25.90000,26.00000,25.80000,25.90000,8000
09/26/2007,0000,25.70000,26.40000,25.70000,25.90000,60000
09/27/2007,0000,26.10000,27.00000,25.90000,26.35000,105000
09/28/2007,0000,26.35000,26.50000,26.05000,26.05000,13000
10/01/2007,0000,26.50000,26.95000,26.30000,26.70000,77000
10/02/2007,0000,26.85000,27.50000,26.75000,26.75000,80000
10/03/2007,0000,26.95000,27.20000,26.50000,26.80000,63000
10/04/2007,0000,26.70000,26.95000,26.55000,26.80000,23000
10/05/2007,0000,26.90000,26.90000,26.40000,26.80000,13000
10/08/2007,0000,26.80000,26.90000,26.55000,26.85000,204000
10/09/2007,0000,26.60000,26.70000,26.10000,26.70000,27000
10/11/2007,0000,26.70000,26.70000,26.00000,26.30000,43000
10/12/2007,0000,26.30000,26.50000,25.70000,26.00000,642000
10/15/2007,0000,25.80000,26.30000,24.80000,25.60000,68000
10/16/2007,0000,25.05000,25.45000,25.05000,25.45000,11000
10/17/2007,0000,25.70000,25.70000,25.00000,25.30000,26000
10/18/2007,0000,25.65000,25.65000,25.15000,25.30000,106000
10/19/2007,0000,25.60000,25.70000,25.30000,25.30000,17000
10/22/2007,0000,25.00000,25.20000,24.20000,24.60000,36000
10/23/2007,0000,25.10000,25.10000,24.00000,24.50000,46000
10/24/2007,0000,24.45000,24.50000,24.05000,24.05000,24000
10/25/2007,0000,24.45000,24.45000,24.10000,24.35000,10000
10/26/2007,0000,24.50000,24.50000,24.50000,24.50000,1000
10/29/2007,0000,24.10000,24.50000,24.10000,24.50000,32000
10/30/2007,0000,24.55000,24.55000,24.30000,24.45000,27000
10/31/2007,0000,24.60000,24.60000,24.00000,24.50000,17000
11/01/2007,0000,24.45000,24.60000,24.30000,24.30000,42000
11/02/2007,0000,24.20000,24.40000,23.85000,24.15000,19000
11/05/2007,0000,24.00000,24.30000,24.00000,24.20000,36000
11/06/2007,0000,24.85000,24.85000,24.85000,24.85000,1000
11/07/2007,0000,24.05000,24.55000,23.85000,24.30000,22000
11/08/2007,0000,24.05000,24.05000,23.00000,23.00000,52000
11/09/2007,0000,23.00000,24.30000,23.00000,23.85000,77000
11/12/2007,0000,23.70000,23.70000,22.90000,23.00000,55000
11/13/2007,0000,23.00000,23.00000,22.60000,22.90000,41000
11/14/2007,0000,23.30000,23.50000,22.70000,23.20000,81000
11/15/2007,0000,23.10000,23.10000,22.60000,22.80000,29000
11/16/2007,0000,22.80000,22.95000,22.60000,22.95000,16000
11/19/2007,0000,23.00000,23.15000,22.85000,23.10000,39000
11/20/2007,0000,22.90000,23.20000,22.60000,23.20000,32000
11/21/2007,0000,23.50000,23.70000,22.80000,23.30000,17000
11/22/2007,0000,23.40000,23.40000,23.30000,23.30000,4000
11/23/2007,0000,22.60000,23.20000,22.60000,23.20000,7000
11/26/2007,0000,22.60000,22.90000,22.00000,22.70000,53000
11/27/2007,0000,22.60000,22.60000,22.25000,22.50000,21000
11/28/2007,0000,22.50000,23.20000,22.50000,23.20000,5000
11/29/2007,0000,23.20000,23.20000,22.50000,22.95000,14000
11/30/2007,0000,22.55000,22.70000,22.50000,22.70000,8000
12/03/2007,0000,23.00000,23.00000,22.90000,22.90000,11000
12/04/2007,0000,22.80000,22.90000,22.80000,22.90000,3000
12/05/2007,0000,22.70000,22.90000,22.70000,22.90000,4000
12/06/2007,0000,22.70000,23.60000,22.70000,22.95000,101000
12/07/2007,0000,22.50000,23.10000,22.50000,23.10000,2000
12/10/2007,0000,22.80000,23.00000,22.80000,23.00000,5000
12/11/2007,0000,23.20000,23.20000,22.80000,22.80000,2000
12/12/2007,0000,22.95000,22.95000,22.95000,22.95000,1000
12/13/2007,0000,23.50000,23.50000,22.40000,22.80000,6000
12/14/2007,0000,22.50000,22.70000,22.05000,22.60000,26000
12/17/2007,0000,22.40000,22.50000,21.05000,21.05000,153000
12/18/2007,0000,20.90000,21.30000,20.45000,20.80000,125000
12/19/2007,0000,20.75000,20.80000,20.50000,20.80000,37000
12/20/2007,0000,20.50000,20.50000,20.00000,20.25000,41000
12/21/2007,0000,20.25000,20.25000,19.80000,20.10000,240000
12/24/2007,0000,20.05000,20.05000,19.80000,19.90000,86000
12/25/2007,0000,19.90000,21.25000,19.70000,20.65000,107000
12/26/2007,0000,20.30000,20.55000,20.20000,20.50000,23000
12/27/2007,0000,20.85000,21.50000,20.75000,21.50000,67000
12/28/2007,0000,21.50000,21.80000,21.00000,21.80000,130000
12/31/2007,0000,22.20000,22.20000,21.20000,21.80000,73000
01/02/2008,0000,21.80000,23.25000,21.80000,21.90000,112000
01/03/2008,0000,21.90000,22.50000,21.90000,22.20000,21000
01/04/2008,0000,22.30000,23.40000,22.20000,22.80000,147000
01/07/2008,0000,22.10000,23.20000,21.85000,22.10000,75000
01/08/2008,0000,22.10000,22.70000,21.65000,22.10000,102000
01/09/2008,0000,22.10000,22.80000,21.70000,21.70000,120000
01/10/2008,0000,22.10000,23.10000,21.80000,22.10000,95000
01/11/2008,0000,21.85000,21.85000,21.85000,21.85000,22000
01/14/2008,0000,22.80000,23.35000,22.45000,23.30000,304000
01/15/2008,0000,23.30000,24.50000,23.30000,24.35000,170000
01/16/2008,0000,23.90000,24.80000,23.60000,24.35000,70000
01/17/2008,0000,25.00000,25.00000,23.40000,24.05000,35000
01/18/2008,0000,23.40000,25.70000,23.40000,25.70000,190000
01/21/2008,0000,26.00000,27.45000,26.00000,26.10000,329000
01/22/2008,0000,24.40000,25.10000,24.30000,24.70000,69000
01/23/2008,0000,24.20000,24.80000,23.00000,23.00000,49000
01/24/2008,0000,23.10000,23.50000,22.90000,23.20000,86000
01/25/2008,0000,23.40000,23.60000,23.00000,23.20000,65000
01/28/2008,0000,23.30000,24.10000,22.80000,23.00000,240000
01/29/2008,0000,23.10000,23.55000,23.00000,23.00000,196000
01/30/2008,0000,23.45000,23.45000,22.75000,23.00000,275000
01/31/2008,0000,23.00000,23.30000,22.60000,22.90000,214000
02/01/2008,0000,23.50000,24.30000,23.50000,24.20000,594000
02/12/2008,0000,23.60000,24.75000,23.60000,24.65000,80000
02/13/2008,0000,25.10000,25.45000,24.10000,24.15000,160000
02/14/2008,0000,25.45000,25.50000,24.55000,24.70000,87000
02/15/2008,0000,24.90000,24.90000,24.10000,24.30000,55000
02/18/2008,0000,24.50000,24.80000,24.10000,24.50000,31000
02/19/2008,0000,24.50000,25.10000,24.50000,24.85000,175000
02/20/2008,0000,24.20000,24.80000,24.00000,24.00000,26000
02/21/2008,0000,23.40000,24.70000,23.40000,24.40000,72000
02/22/2008,0000,24.05000,24.50000,24.05000,24.50000,23000
02/25/2008,0000,24.90000,26.20000,24.90000,26.00000,335000
02/26/2008,0000,26.20000,26.30000,25.10000,25.20000,136000
02/27/2008,0000,25.70000,26.60000,25.20000,26.40000,531000
02/29/2008,0000,26.80000,27.20000,25.80000,26.70000,816000
03/03/2008,0000,26.70000,28.55000,26.25000,28.55000,1149000
03/04/2008,0000,30.10000,30.50000,29.10000,29.60000,1369000
03/05/2008,0000,30.20000,31.65000,30.00000,31.65000,1267000
03/06/2008,0000,32.40000,32.40000,29.80000,30.30000,550000
03/07/2008,0000,29.50000,30.00000,28.80000,29.10000,115000
03/10/2008,0000,29.00000,29.00000,27.30000,27.30000,139000
03/11/2008,0000,27.00000,28.50000,27.00000,28.35000,157000
03/12/2008,0000,29.70000,29.70000,27.50000,27.65000,151000
03/13/2008,0000,28.60000,28.60000,26.55000,26.55000,104000
03/14/2008,0000,26.60000,27.70000,26.45000,26.45000,154000
03/17/2008,0000,26.30000,27.50000,26.00000,26.45000,453000
03/18/2008,0000,26.50000,26.75000,26.00000,26.30000,159000
03/19/2008,0000,26.95000,27.10000,26.45000,26.70000,144000
03/20/2008,0000,27.30000,27.40000,26.80000,27.10000,127000
03/21/2008,0000,27.50000,28.40000,27.10000,27.55000,149000
03/24/2008,0000,29.45000,29.45000,28.70000,29.45000,541000
03/25/2008,0000,29.50000,30.90000,29.20000,29.90000,460000
03/26/2008,0000,29.90000,30.20000,29.20000,29.65000,230000
03/27/2008,0000,29.65000,30.10000,29.00000,29.20000,102000
03/28/2008,0000,29.00000,29.70000,29.00000,29.65000,91000
03/31/2008,0000,29.50000,29.60000,29.00000,29.00000,82000
04/01/2008,0000,29.30000,29.30000,28.00000,28.60000,97000
04/02/2008,0000,28.15000,29.05000,28.15000,28.95000,89000
04/03/2008,0000,28.70000,29.10000,28.40000,28.70000,28000
04/07/2008,0000,28.35000,29.40000,28.35000,29.25000,57000
04/08/2008,0000,29.25000,29.30000,29.00000,29.30000,64000
04/09/2008,0000,29.30000,30.80000,29.30000,29.75000,141000
04/10/2008,0000,29.90000,30.50000,29.60000,29.90000,128000
04/11/2008,0000,30.20000,30.40000,29.70000,30.20000,188000
04/14/2008,0000,32.15000,32.30000,31.75000,32.30000,462000
04/15/2008,0000,33.10000,34.55000,32.95000,34.55000,665000
04/16/2008,0000,36.95000,36.95000,35.95000,35.95000,1536000
04/17/2008,0000,36.75000,38.40000,35.95000,36.70000,1455000
04/18/2008,0000,37.30000,38.00000,35.30000,36.40000,1360000
04/21/2008,0000,37.00000,37.00000,34.00000,34.50000,414000
04/22/2008,0000,34.00000,35.60000,34.00000,35.40000,284000
04/23/2008,0000,35.00000,35.30000,33.80000,34.25000,156000
04/24/2008,0000,33.90000,35.00000,33.90000,34.40000,158000
04/25/2008,0000,34.40000,34.80000,32.75000,34.00000,257000
04/28/2008,0000,33.50000,34.20000,32.80000,34.00000,259000
04/29/2008,0000,34.20000,34.20000,33.00000,33.40000,136000
04/30/2008,0000,33.80000,33.80000,33.40000,33.65000,116000
05/02/2008,0000,33.90000,35.90000,33.65000,35.85000,618000
05/05/2008,0000,35.85000,37.30000,35.40000,35.40000,201000
05/06/2008,0000,35.60000,35.60000,33.50000,34.80000,153000
05/07/2008,0000,34.80000,35.00000,34.40000,34.40000,257000
05/08/2008,0000,34.55000,34.90000,33.00000,33.80000,455000
05/09/2008,0000,33.75000,34.60000,33.15000,33.90000,63000
05/12/2008,0000,33.80000,34.45000,33.55000,34.45000,27000
05/13/2008,0000,34.35000,34.90000,33.50000,34.50000,69000
05/14/2008,0000,34.75000,34.85000,34.00000,34.85000,115000
05/15/2008,0000,34.85000,35.65000,34.85000,35.65000,76000
05/16/2008,0000,35.90000,35.90000,34.50000,35.30000,152000
05/19/2008,0000,35.35000,35.95000,34.80000,35.55000,240000
05/20/2008,0000,35.80000,35.80000,33.50000,34.00000,292000
05/21/2008,0000,34.20000,34.20000,33.00000,34.00000,59000
05/22/2008,0000,33.80000,34.40000,33.40000,34.00000,255000
05/23/2008,0000,34.70000,34.70000,33.00000,33.80000,106000
05/26/2008,0000,33.80000,33.80000,32.75000,33.30000,150000
05/27/2008,0000,33.30000,33.30000,32.50000,33.10000,92000
05/28/2008,0000,33.10000,33.25000,31.10000,32.85000,87000
05/29/2008,0000,32.85000,32.85000,32.15000,32.45000,110000
05/30/2008,0000,32.45000,32.45000,30.20000,31.80000,200000
06/02/2008,0000,31.60000,31.60000,30.50000,31.20000,92000
06/03/2008,0000,31.00000,31.15000,30.65000,31.00000,58000
06/04/2008,0000,31.00000,31.25000,31.00000,31.25000,120000
06/05/2008,0000,31.25000,31.30000,30.75000,31.30000,19000
06/06/2008,0000,31.30000,31.30000,30.60000,31.25000,68000
06/10/2008,0000,31.15000,31.15000,30.05000,30.80000,57000
06/11/2008,0000,30.80000,30.80000,29.80000,29.95000,91000
06/12/2008,0000,29.95000,30.50000,29.00000,29.60000,72000
06/13/2008,0000,29.60000,29.60000,27.55000,27.55000,543000
06/16/2008,0000,27.55000,28.15000,26.55000,27.10000,164000
06/17/2008,0000,27.10000,28.25000,26.95000,28.25000,38000
06/18/2008,0000,28.00000,28.65000,27.55000,28.65000,84000
06/19/2008,0000,28.10000,28.20000,27.00000,28.20000,86000
06/20/2008,0000,28.20000,28.30000,27.05000,27.50000,48000
06/23/2008,0000,27.00000,27.90000,26.50000,27.50000,49000
06/24/2008,0000,27.50000,27.70000,25.70000,27.20000,41000
06/25/2008,0000,27.10000,27.10000,26.05000,27.10000,31000
06/26/2008,0000,27.10000,27.35000,27.00000,27.00000,19000
06/27/2008,0000,25.20000,26.30000,25.15000,26.30000,300000
06/30/2008,0000,25.80000,25.80000,25.00000,25.45000,10000
07/01/2008,0000,25.45000,25.80000,25.20000,25.20000,173000
07/02/2008,0000,25.50000,25.70000,25.20000,25.60000,25000
07/03/2008,0000,25.00000,26.80000,24.75000,26.45000,83000
07/04/2008,0000,26.45000,26.60000,25.50000,25.90000,30000
07/07/2008,0000,26.10000,26.10000,25.60000,25.60000,3000
07/08/2008,0000,25.55000,26.00000,24.00000,24.95000,82000
07/09/2008,0000,24.45000,24.80000,23.50000,23.50000,66000
07/10/2008,0000,23.35000,23.90000,23.30000,23.80000,57000
07/11/2008,0000,23.50000,24.00000,23.35000,23.60000,60000
07/14/2008,0000,23.45000,23.85000,23.45000,23.50000,35000
07/15/2008,0000,23.60000,23.60000,22.30000,23.05000,51000
07/16/2008,0000,22.90000,22.90000,21.50000,21.70000,48000
07/17/2008,0000,21.70000,23.00000,21.00000,22.90000,176000
07/18/2008,0000,22.15000,22.60000,21.90000,22.00000,33000
07/21/2008,0000,22.00000,22.70000,21.80000,22.20000,47000
07/22/2008,0000,22.05000,22.05000,21.50000,22.00000,30000
07/23/2008,0000,22.20000,23.50000,22.20000,23.50000,120000
07/24/2008,0000,23.60000,24.45000,23.50000,24.00000,96000
07/25/2008,0000,23.50000,23.90000,22.65000,23.50000,34000
07/29/2008,0000,23.00000,23.50000,22.50000,23.50000,17000
07/30/2008,0000,23.00000,23.30000,23.00000,23.30000,4000
07/31/2008,0000,23.40000,23.40000,22.05000,23.00000,20000
08/01/2008,0000,22.85000,22.85000,21.45000,22.60000,35000
08/04/2008,0000,22.05000,22.80000,22.05000,22.70000,15000
08/05/2008,0000,22.65000,22.70000,21.50000,22.40000,33000
08/06/2008,0000,21.60000,22.40000,21.60000,22.40000,52000
08/07/2008,0000,22.20000,22.35000,21.60000,22.05000,20000
08/08/2008,0000,21.80000,23.00000,21.50000,23.00000,39000
08/11/2008,0000,22.90000,23.90000,22.50000,23.90000,8000
08/12/2008,0000,23.00000,23.80000,22.50000,23.80000,31000
08/13/2008,0000,23.40000,23.60000,23.40000,23.60000,6000
08/14/2008,0000,23.00000,24.80000,23.00000,24.80000,127000
08/15/2008,0000,23.90000,24.50000,23.90000,24.25000,13000
08/18/2008,0000,23.70000,23.95000,23.20000,23.95000,30000
08/19/2008,0000,23.90000,23.90000,23.15000,23.45000,36000
08/20/2008,0000,23.00000,23.30000,22.15000,23.25000,51000
08/21/2008,0000,22.65000,23.00000,22.20000,22.40000,32000
08/22/2008,0000,22.80000,22.80000,21.35000,22.60000,71000
08/25/2008,0000,22.65000,22.80000,22.50000,22.80000,10000
08/26/2008,0000,22.25000,22.35000,21.85000,22.35000,23000
08/27/2008,0000,22.20000,22.80000,22.20000,22.80000,21000
08/28/2008,0000,22.75000,22.80000,22.40000,22.40000,25000
08/29/2008,0000,22.40000,22.90000,22.30000,22.40000,8000
09/01/2008,0000,21.60000,22.20000,21.60000,22.05000,8000
09/02/2008,0000,21.10000,21.90000,20.70000,21.80000,37000
09/03/2008,0000,21.05000,21.40000,20.30000,21.35000,150000
09/04/2008,0000,20.95000,20.95000,19.90000,20.15000,218000
09/05/2008,0000,18.75000,19.15000,18.75000,19.00000,223000
09/08/2008,0000,19.75000,20.30000,19.75000,19.90000,87000
09/09/2008,0000,19.30000,19.30000,18.65000,19.00000,16000
09/10/2008,0000,18.90000,20.20000,18.90000,20.10000,35000
09/11/2008,0000,19.70000,19.85000,19.15000,19.85000,31000
09/12/2008,0000,19.15000,19.85000,18.50000,19.85000,85000
09/15/2008,0000,19.50000,19.50000,18.50000,19.20000,76000
09/16/2008,0000,18.10000,19.00000,17.90000,19.00000,207000
09/17/2008,0000,18.00000,19.90000,17.80000,18.35000,67000
09/18/2008,0000,17.10000,19.60000,17.10000,19.60000,213000
09/19/2008,0000,18.95000,19.50000,18.90000,19.30000,38000
09/22/2008,0000,19.30000,19.55000,19.00000,19.30000,31000
09/23/2008,0000,18.95000,19.90000,18.95000,19.70000,27000
09/24/2008,0000,19.80000,19.80000,19.00000,19.70000,12000
09/25/2008,0000,19.25000,19.80000,19.00000,19.80000,25000
09/26/2008,0000,18.50000,19.65000,18.50000,19.15000,18000
09/30/2008,0000,17.85000,18.75000,17.85000,18.75000,30000
10/01/2008,0000,18.10000,18.40000,18.00000,18.10000,14000
10/02/2008,0000,17.55000,18.20000,17.55000,18.00000,12000
10/03/2008,0000,17.70000,18.75000,17.70000,18.75000,20000
10/06/2008,0000,19.70000,19.70000,18.05000,18.15000,37000
10/07/2008,0000,17.05000,18.05000,17.00000,18.00000,45000
10/08/2008,0000,17.25000,18.00000,17.05000,17.60000,33000
10/09/2008,0000,16.75000,17.20000,16.45000,17.20000,85000
10/13/2008,0000,16.60000,18.25000,16.60000,18.25000,38000
10/14/2008,0000,18.20000,18.20000,17.65000,18.00000,82000
10/15/2008,0000,17.50000,17.50000,17.40000,17.40000,82000
10/16/2008,0000,16.80000,17.35000,16.80000,17.35000,28000
10/17/2008,0000,16.85000,17.15000,16.75000,17.15000,39000
10/20/2008,0000,16.55000,17.50000,16.55000,17.50000,94000
10/21/2008,0000,17.45000,17.70000,17.10000,17.50000,25000
10/22/2008,0000,17.00000,17.50000,16.90000,17.50000,103000
10/23/2008,0000,16.90000,17.20000,16.90000,16.90000,51000
10/24/2008,0000,16.50000,16.50000,16.35000,16.35000,55000
10/27/2008,0000,15.25000,15.60000,15.25000,15.25000,111000
10/28/2008,0000,14.20000,16.30000,14.20000,16.00000,359000
10/29/2008,0000,16.00000,16.20000,14.90000,14.90000,124000
10/30/2008,0000,14.80000,15.85000,14.80000,15.80000,75000
10/31/2008,0000,14.85000,16.50000,14.85000,16.50000,65000
11/03/2008,0000,16.10000,17.20000,15.70000,16.90000,36000
11/04/2008,0000,16.25000,16.70000,16.05000,16.55000,17000
11/05/2008,0000,16.70000,17.30000,16.50000,17.00000,70000
11/06/2008,0000,16.40000,16.40000,15.85000,16.25000,46000
11/07/2008,0000,15.50000,16.00000,15.15000,16.00000,53000
11/10/2008,0000,15.80000,16.00000,15.40000,16.00000,25000
11/11/2008,0000,15.80000,15.80000,15.30000,15.75000,16000
11/12/2008,0000,16.50000,16.50000,15.50000,16.50000,26000
11/13/2008,0000,15.65000,16.20000,15.35000,15.75000,21000
11/14/2008,0000,15.75000,15.75000,15.25000,15.70000,24000
11/17/2008,0000,15.40000,15.80000,15.10000,15.70000,73000
11/18/2008,0000,14.70000,16.60000,14.70000,15.80000,85000
11/19/2008,0000,15.65000,15.90000,15.10000,15.80000,75000
11/20/2008,0000,14.85000,15.40000,14.70000,15.10000,164000
11/21/2008,0000,15.00000,15.50000,14.35000,15.20000,66000
11/24/2008,0000,15.30000,15.40000,15.10000,15.40000,10000
11/25/2008,0000,15.90000,15.90000,15.00000,15.40000,44000
11/26/2008,0000,15.45000,15.70000,15.20000,15.65000,55000
11/27/2008,0000,15.70000,16.50000,15.70000,16.50000,86000
11/28/2008,0000,16.80000,16.90000,16.30000,16.80000,45000
12/01/2008,0000,16.80000,17.25000,15.90000,16.60000,116000
12/02/2008,0000,15.85000,16.55000,15.50000,16.40000,40000
12/03/2008,0000,16.30000,16.75000,16.25000,16.40000,24000
12/04/2008,0000,16.65000,17.35000,16.20000,16.30000,22000
12/05/2008,0000,16.30000,16.30000,15.90000,16.30000,11000
12/08/2008,0000,16.45000,17.40000,16.45000,17.40000,123000
12/09/2008,0000,17.40000,17.40000,16.80000,17.00000,40000
12/10/2008,0000,17.00000,17.50000,17.00000,17.50000,75000
12/11/2008,0000,17.50000,17.50000,17.00000,17.50000,33000
12/12/2008,0000,17.30000,17.40000,16.65000,17.00000,35000
12/15/2008,0000,17.45000,18.05000,17.25000,17.50000,24000
12/16/2008,0000,17.40000,17.40000,17.00000,17.25000,19000
12/17/2008,0000,17.50000,17.50000,17.00000,17.20000,50000
12/18/2008,0000,17.05000,17.70000,17.05000,17.70000,55000
12/19/2008,0000,17.50000,17.60000,17.10000,17.45000,40000
12/22/2008,0000,17.20000,17.20000,16.75000,17.10000,14000
12/23/2008,0000,16.35000,16.90000,16.35000,16.90000,2000
12/24/2008,0000,16.15000,16.80000,16.15000,16.80000,5000
12/25/2008,0000,16.50000,16.70000,16.50000,16.70000,10000
12/26/2008,0000,16.55000,16.70000,16.55000,16.70000,12000
12/29/2008,0000,16.70000,17.20000,16.50000,16.55000,14000
12/30/2008,0000,17.10000,17.30000,16.70000,17.25000,28000
12/31/2008,0000,17.35000,17.35000,17.05000,17.20000,59000
01/05/2009,0000,17.15000,17.40000,17.15000,17.30000,10000
01/06/2009,0000,17.20000,17.80000,17.20000,17.80000,65000
01/07/2009,0000,17.80000,17.80000,17.30000,17.75000,17000
01/08/2009,0000,17.75000,17.75000,17.00000,17.30000,51000
01/09/2009,0000,16.90000,17.20000,16.90000,17.20000,2000
01/12/2009,0000,17.10000,17.15000,16.85000,17.15000,8000
01/13/2009,0000,16.70000,17.10000,16.70000,17.10000,8000
01/14/2009,0000,17.10000,17.10000,17.00000,17.10000,4000
01/15/2009,0000,16.50000,16.85000,16.30000,16.85000,9000
01/16/2009,0000,16.65000,16.85000,16.65000,16.85000,3000
01/19/2009,0000,16.90000,16.90000,16.60000,16.90000,3000
01/20/2009,0000,16.70000,16.85000,16.20000,16.20000,8000
01/21/2009,0000,16.40000,16.40000,16.15000,16.30000,4000
02/02/2009,0000,16.60000,16.60000,16.35000,16.55000,5000
02/03/2009,0000,16.50000,16.75000,16.50000,16.75000,7000
02/04/2009,0000,16.70000,16.70000,16.45000,16.70000,4000
02/05/2009,0000,16.70000,16.70000,16.70000,16.70000,1000
02/06/2009,0000,16.70000,16.80000,16.70000,16.80000,12000
02/09/2009,0000,16.80000,16.80000,16.55000,16.80000,6000
02/10/2009,0000,16.35000,16.45000,16.15000,16.40000,14000
02/11/2009,0000,16.20000,16.30000,16.20000,16.25000,3000
02/12/2009,0000,16.30000,16.30000,16.30000,16.30000,2000
02/13/2009,0000,16.30000,16.40000,16.30000,16.40000,4000
02/16/2009,0000,16.30000,16.40000,16.30000,16.40000,3000
02/17/2009,0000,16.45000,16.45000,16.00000,16.30000,11000
02/18/2009,0000,16.25000,16.90000,16.25000,16.70000,27000
02/19/2009,0000,16.30000,16.70000,16.20000,16.60000,17000
02/20/2009,0000,16.25000,16.45000,16.25000,16.45000,3000
02/23/2009,0000,16.40000,16.40000,15.75000,16.25000,18000
02/24/2009,0000,15.85000,16.30000,15.85000,16.30000,4000
02/25/2009,0000,16.40000,16.90000,16.35000,16.35000,23000
02/26/2009,0000,16.10000,16.40000,15.75000,16.20000,14000
02/27/2009,0000,15.80000,16.10000,15.80000,16.10000,15000
03/02/2009,0000,15.80000,15.90000,15.30000,15.80000,32000
03/03/2009,0000,15.70000,15.70000,15.65000,15.65000,5000
03/04/2009,0000,16.10000,16.10000,15.60000,15.90000,6000
03/05/2009,0000,16.20000,17.00000,16.20000,16.85000,17000
03/06/2009,0000,16.15000,16.30000,16.15000,16.25000,11000
03/09/2009,0000,16.20000,16.50000,16.20000,16.50000,3000
03/10/2009,0000,16.30000,16.45000,16.30000,16.30000,4000
03/11/2009,0000,17.40000,17.40000,16.45000,16.80000,45000
03/12/2009,0000,16.90000,16.90000,16.40000,16.85000,25000
03/13/2009,0000,16.50000,17.25000,16.50000,17.25000,74000
03/16/2009,0000,17.30000,17.65000,17.25000,17.65000,91000
03/17/2009,0000,17.70000,17.70000,17.25000,17.55000,63000
03/18/2009,0000,17.50000,17.50000,17.15000,17.25000,34000
03/19/2009,0000,17.40000,18.20000,17.40000,17.70000,133000
03/20/2009,0000,17.60000,18.10000,17.50000,17.70000,113000
03/23/2009,0000,18.00000,18.00000,17.60000,17.60000,8000
03/24/2009,0000,17.90000,18.00000,17.65000,17.85000,78000
03/25/2009,0000,17.25000,18.10000,17.25000,18.00000,74000
03/26/2009,0000,18.20000,18.20000,17.80000,18.00000,79000
03/27/2009,0000,18.00000,18.40000,18.00000,18.15000,85000
03/30/2009,0000,17.80000,18.15000,17.30000,17.60000,48000
03/31/2009,0000,17.20000,17.95000,17.20000,17.25000,63000
04/01/2009,0000,17.35000,18.30000,17.35000,18.30000,158000
04/02/2009,0000,18.30000,19.55000,18.30000,19.25000,278000
04/03/2009,0000,19.40000,19.65000,18.50000,19.20000,146000
04/06/2009,0000,19.10000,19.30000,19.00000,19.20000,140000
04/07/2009,0000,18.70000,19.30000,18.70000,18.95000,53000
04/08/2009,0000,18.70000,19.25000,18.50000,18.80000,144000
04/09/2009,0000,18.45000,19.40000,18.45000,19.25000,412000
04/10/2009,0000,19.80000,20.00000,19.00000,19.50000,290000
04/13/2009,0000,19.50000,20.70000,19.30000,20.15000,626000
04/14/2009,0000,20.00000,20.00000,19.30000,19.70000,121000
04/15/2009,0000,19.70000,19.90000,19.00000,19.40000,77000
04/16/2009,0000,19.70000,20.10000,19.10000,19.85000,243000
04/17/2009,0000,19.95000,19.95000,18.50000,18.50000,173000
04/20/2009,0000,18.50000,18.75000,17.80000,18.25000,66000
04/21/2009,0000,18.25000,18.80000,18.10000,18.45000,166000
04/22/2009,0000,18.50000,18.65000,18.35000,18.65000,135000
04/23/2009,0000,18.80000,18.90000,18.40000,18.40000,86000
04/24/2009,0000,18.55000,19.65000,18.55000,19.65000,534000
04/27/2009,0000,20.45000,20.50000,18.70000,19.20000,335000
04/28/2009,0000,19.40000,19.40000,17.90000,18.35000,201000
04/29/2009,0000,17.80000,18.20000,17.20000,18.00000,134000
04/30/2009,0000,18.60000,19.10000,18.45000,19.05000,140000
05/04/2009,0000,19.50000,20.35000,19.10000,20.25000,291000
05/05/2009,0000,20.60000,20.60000,19.50000,19.50000,185000
05/06/2009,0000,19.80000,20.85000,19.70000,20.85000,335000
05/07/2009,0000,21.30000,21.90000,20.50000,21.20000,440000
05/08/2009,0000,20.10000,21.40000,20.10000,21.00000,127000
05/11/2009,0000,21.25000,22.20000,20.80000,21.95000,382000
05/12/2009,0000,21.90000,21.90000,21.05000,21.30000,128000
05/13/2009,0000,20.70000,21.90000,20.70000,21.50000,89000
05/14/2009,0000,21.10000,22.30000,20.75000,21.80000,130000
05/15/2009,0000,21.80000,23.30000,21.60000,23.30000,387000
05/18/2009,0000,23.45000,23.45000,22.60000,22.90000,213000
05/19/2009,0000,24.00000,24.50000,23.10000,23.80000,283000
05/20/2009,0000,24.00000,24.75000,23.30000,24.15000,463000
05/21/2009,0000,24.15000,24.80000,23.85000,24.40000,190000
05/22/2009,0000,23.05000,24.65000,23.05000,24.60000,124000
05/25/2009,0000,23.30000,25.40000,23.30000,25.20000,139000
05/26/2009,0000,25.20000,25.50000,23.45000,24.20000,116000
05/27/2009,0000,24.70000,25.30000,24.00000,25.25000,376000
06/01/2009,0000,25.80000,27.00000,25.70000,27.00000,654000
06/02/2009,0000,27.65000,28.85000,26.00000,28.00000,1144000
06/03/2009,0000,27.90000,28.50000,27.50000,27.75000,316000
06/04/2009,0000,27.90000,28.40000,27.60000,27.80000,104000
06/05/2009,0000,28.20000,29.50000,28.20000,29.00000,253000
06/08/2009,0000,29.90000,30.50000,28.80000,28.80000,124000
06/09/2009,0000,28.60000,28.80000,26.80000,26.80000,246000
06/10/2009,0000,26.00000,26.70000,25.50000,26.20000,143000
06/11/2009,0000,25.55000,26.30000,25.55000,26.30000,65000
06/12/2009,0000,26.40000,26.70000,25.55000,26.10000,58000
06/15/2009,0000,26.10000,26.10000,24.30000,24.30000,139000
06/16/2009,0000,23.50000,24.70000,23.50000,24.40000,46000
06/17/2009,0000,24.20000,24.65000,23.65000,24.25000,30000
06/18/2009,0000,24.25000,24.30000,23.50000,24.30000,38000
06/19/2009,0000,24.15000,24.90000,24.15000,24.50000,48000
06/22/2009,0000,25.20000,25.20000,24.00000,24.50000,41000
06/23/2009,0000,24.00000,24.40000,23.20000,24.00000,54000
06/24/2009,0000,24.20000,25.30000,24.20000,25.00000,39000
06/25/2009,0000,25.00000,25.25000,25.00000,25.25000,69000
06/26/2009,0000,25.30000,25.85000,25.10000,25.85000,80000
06/29/2009,0000,25.40000,26.25000,25.40000,26.25000,29000
06/30/2009,0000,26.25000,26.35000,25.55000,26.05000,48000
07/01/2009,0000,26.05000,27.80000,26.05000,27.80000,591000
07/02/2009,0000,27.60000,28.70000,27.50000,28.10000,85000
07/03/2009,0000,27.50000,27.90000,27.20000,27.30000,29000
07/06/2009,0000,27.30000,28.20000,26.90000,27.90000,132000
07/07/2009,0000,27.80000,27.90000,27.20000,27.65000,117000
07/08/2009,0000,27.55000,28.00000,26.80000,27.00000,65000
07/09/2009,0000,26.70000,27.35000,26.70000,27.00000,84000
07/10/2009,0000,28.25000,28.25000,27.25000,27.65000,147000
07/13/2009,0000,27.25000,27.25000,25.75000,25.75000,80000
07/14/2009,0000,25.25000,26.30000,25.25000,26.10000,10000
07/15/2009,0000,26.50000,27.50000,26.50000,27.40000,107000
07/16/2009,0000,27.60000,27.85000,27.30000,27.60000,46000
07/17/2009,0000,27.60000,27.90000,27.30000,27.80000,32000
07/20/2009,0000,27.70000,27.70000,27.15000,27.65000,13000
07/21/2009,0000,27.30000,27.60000,27.05000,27.60000,42000
07/22/2009,0000,27.05000,27.60000,27.05000,27.50000,46000
07/23/2009,0000,27.20000,27.50000,27.05000,27.40000,49000
07/24/2009,0000,27.10000,27.40000,26.60000,27.05000,52000
07/27/2009,0000,27.10000,27.10000,26.80000,27.05000,20000
07/28/2009,0000,26.95000,27.50000,26.85000,27.00000,183000
07/29/2009,0000,27.00000,27.00000,26.60000,26.90000,31000
07/30/2009,0000,26.45000,26.90000,26.45000,26.55000,3000
07/31/2009,0000,26.90000,27.30000,26.80000,27.00000,49000
08/03/2009,0000,26.60000,27.30000,26.60000,27.15000,55000
08/04/2009,0000,27.45000,27.90000,26.60000,27.00000,65000
08/05/2009,0000,26.70000,27.10000,26.70000,26.75000,89000
08/06/2009,0000,26.80000,26.80000,26.30000,26.70000,21000
08/10/2009,0000,26.40000,26.90000,26.15000,26.85000,23000
08/12/2009,0000,26.70000,26.70000,26.70000,26.70000,1000
08/13/2009,0000,26.25000,26.80000,26.20000,26.75000,64000
08/14/2009,0000,26.80000,27.40000,26.70000,26.90000,123000
08/17/2009,0000,26.70000,26.95000,26.20000,26.35000,26000
08/18/2009,0000,26.15000,26.60000,26.00000,26.40000,27000
08/19/2009,0000,26.15000,26.50000,25.80000,26.30000,30000
08/20/2009,0000,26.25000,26.50000,25.80000,26.30000,21000
08/21/2009,0000,26.30000,26.70000,25.45000,26.70000,70000
08/24/2009,0000,26.30000,26.60000,26.20000,26.60000,220000
08/25/2009,0000,26.60000,26.65000,26.30000,26.65000,5000
08/26/2009,0000,26.20000,26.20000,25.75000,25.85000,34000
08/27/2009,0000,25.45000,25.45000,24.45000,24.45000,127000
08/28/2009,0000,24.40000,24.85000,24.20000,24.80000,65000
08/31/2009,0000,24.50000,24.50000,24.50000,24.50000,39000
09/01/2009,0000,24.50000,25.50000,24.40000,25.50000,129000
09/02/2009,0000,25.10000,25.95000,24.90000,25.50000,68000
09/03/2009,0000,26.00000,26.00000,25.05000,25.65000,43000
09/04/2009,0000,25.55000,25.80000,25.20000,25.60000,7000
09/07/2009,0000,25.60000,25.90000,25.60000,25.80000,28000
09/08/2009,0000,25.85000,26.20000,25.80000,25.95000,119000
09/09/2009,0000,25.95000,26.00000,25.50000,26.00000,50000
09/10/2009,0000,26.10000,26.10000,25.25000,25.80000,34000
09/11/2009,0000,25.80000,25.90000,25.25000,25.75000,27000
09/14/2009,0000,25.35000,25.80000,25.25000,25.25000,13000
09/15/2009,0000,25.60000,25.60000,25.10000,25.40000,62000
09/16/2009,0000,25.40000,25.70000,25.10000,25.40000,43000
09/17/2009,0000,25.40000,25.70000,25.30000,25.30000,77000
09/18/2009,0000,25.65000,25.80000,25.30000,25.30000,34000
09/21/2009,0000,25.70000,25.75000,25.70000,25.75000,14000
09/22/2009,0000,25.90000,25.95000,25.90000,25.95000,14000
09/23/2009,0000,26.30000,26.30000,25.30000,25.95000,13000
09/24/2009,0000,25.90000,26.10000,25.40000,25.90000,14000
09/25/2009,0000,25.85000,25.95000,25.85000,25.90000,13000
09/28/2009,0000,26.10000,26.10000,25.00000,25.80000,20000
09/29/2009,0000,25.80000,25.80000,25.45000,25.75000,19000
09/30/2009,0000,25.35000,27.55000,25.35000,26.85000,309000
10/01/2009,0000,27.00000,27.10000,26.10000,26.50000,76000
10/02/2009,0000,26.30000,26.40000,25.60000,26.15000,86000
10/05/2009,0000,26.00000,26.00000,25.75000,26.00000,15000
10/06/2009,0000,26.00000,26.10000,25.85000,25.90000,66000
10/07/2009,0000,25.80000,27.60000,25.80000,26.25000,545000
10/08/2009,0000,26.60000,28.05000,26.60000,28.00000,722000
10/09/2009,0000,28.00000,28.00000,26.85000,27.20000,307000
10/12/2009,0000,26.50000,27.30000,25.70000,25.80000,582000
10/13/2009,0000,26.10000,26.40000,25.80000,26.05000,156000
10/14/2009,0000,26.40000,26.70000,26.00000,26.40000,112000
10/15/2009,0000,26.60000,26.60000,26.10000,26.30000,27000
10/16/2009,0000,26.15000,26.30000,25.80000,26.20000,36000
10/19/2009,0000,26.20000,26.20000,25.80000,26.15000,32000
10/20/2009,0000,26.15000,26.30000,25.70000,25.85000,308000
10/21/2009,0000,25.50000,25.90000,25.50000,25.90000,19000
10/22/2009,0000,26.00000,26.00000,25.10000,25.75000,151000
10/23/2009,0000,25.75000,25.75000,25.40000,25.45000,60000
10/26/2009,0000,25.50000,26.00000,25.10000,25.70000,153000
10/27/2009,0000,25.50000,25.50000,25.00000,25.20000,123000
10/28/2009,0000,25.20000,25.20000,24.80000,25.00000,83000
10/29/2009,0000,24.45000,24.90000,24.00000,24.45000,94000
10/30/2009,0000,24.70000,24.70000,24.00000,24.30000,35000
11/02/2009,0000,23.85000,23.90000,23.50000,23.85000,51000
11/03/2009,0000,23.80000,24.60000,23.80000,24.30000,18000
11/04/2009,0000,24.45000,24.80000,24.35000,24.70000,46000
11/05/2009,0000,24.40000,24.80000,24.40000,24.80000,3000
11/06/2009,0000,24.40000,24.85000,24.40000,24.80000,21000
11/09/2009,0000,24.80000,24.80000,24.15000,24.50000,60000
11/10/2009,0000,24.50000,24.80000,24.40000,24.40000,80000
11/11/2009,0000,24.30000,24.50000,24.10000,24.40000,43000
11/12/2009,0000,25.35000,25.35000,24.60000,25.00000,66000
11/13/2009,0000,24.90000,25.20000,24.30000,24.65000,89000
11/16/2009,0000,24.50000,24.65000,24.40000,24.40000,4000
11/17/2009,0000,24.50000,24.80000,23.80000,24.40000,144000
11/18/2009,0000,24.50000,24.50000,24.45000,24.45000,26000
11/19/2009,0000,24.10000,24.50000,24.10000,24.35000,31000
11/20/2009,0000,24.30000,24.45000,24.20000,24.20000,11000
11/23/2009,0000,24.60000,24.60000,24.30000,24.30000,7000
11/24/2009,0000,24.50000,24.50000,24.00000,24.00000,51000
11/25/2009,0000,24.20000,24.20000,24.20000,24.20000,4000
11/26/2009,0000,24.40000,24.40000,24.00000,24.30000,12000
11/27/2009,0000,24.05000,24.30000,23.80000,23.80000,36000
11/30/2009,0000,23.80000,24.20000,23.80000,23.90000,27000
12/01/2009,0000,24.20000,24.25000,23.90000,24.20000,23000
12/02/2009,0000,24.30000,24.30000,24.10000,24.15000,15000
12/03/2009,0000,24.00000,24.15000,23.80000,24.15000,43000
12/04/2009,0000,23.90000,24.30000,23.80000,24.30000,21000
12/07/2009,0000,24.10000,24.50000,24.10000,24.50000,79000
12/08/2009,0000,24.50000,24.90000,24.25000,24.60000,122000
12/09/2009,0000,24.10000,24.90000,24.10000,24.90000,92000
12/11/2009,0000,24.50000,24.60000,24.50000,24.60000,14000
12/14/2009,0000,24.60000,25.30000,24.60000,24.60000,73000
12/15/2009,0000,24.70000,24.70000,24.30000,24.30000,12000
12/16/2009,0000,24.30000,24.60000,24.10000,24.15000,22000
12/17/2009,0000,24.50000,24.50000,24.15000,24.15000,48000
12/18/2009,0000,24.15000,24.45000,24.05000,24.20000,26000
12/21/2009,0000,24.10000,24.40000,24.10000,24.20000,6000
12/22/2009,0000,24.50000,24.50000,24.30000,24.45000,14000
12/23/2009,0000,24.50000,24.50000,23.80000,24.50000,46000
12/25/2009,0000,24.70000,24.70000,24.70000,24.70000,2000
12/28/2009,0000,24.70000,24.80000,24.10000,24.65000,43000
12/29/2009,0000,24.40000,24.45000,24.05000,24.35000,39162
