DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.50000,26.35000,25.40000,25.70000,1393100
04/03/2007,0000,25.85000,26.40000,25.80000,26.20000,1506500
04/04/2007,0000,26.60000,26.70000,25.75000,25.75000,695500
04/09/2007,0000,25.75000,26.20000,25.75000,26.05000,812100
04/10/2007,0000,26.05000,26.20000,25.65000,25.90000,617300
04/11/2007,0000,26.00000,26.10000,25.50000,25.90000,775700
04/12/2007,0000,25.90000,25.90000,25.55000,25.60000,545700
04/13/2007,0000,25.70000,25.80000,25.15000,25.20000,575600
04/16/2007,0000,26.00000,26.50000,25.80000,26.25000,1948400
04/17/2007,0000,26.70000,27.35000,26.50000,27.05000,5882800
04/18/2007,0000,27.25000,27.40000,26.75000,27.05000,1568600
04/19/2007,0000,27.15000,27.30000,26.30000,26.45000,1287200
04/20/2007,0000,26.45000,26.60000,26.20000,26.30000,746800
04/23/2007,0000,26.60000,27.25000,26.50000,26.60000,1001500
04/24/2007,0000,26.60000,26.85000,26.25000,26.30000,575600
04/25/2007,0000,26.30000,26.70000,26.10000,26.10000,431200
04/26/2007,0000,26.10000,26.40000,25.80000,25.85000,472900
04/27/2007,0000,26.00000,26.05000,25.40000,25.40000,655900
04/30/2007,0000,25.40000,25.40000,23.65000,24.30000,1554700
05/02/2007,0000,24.30000,25.95000,24.25000,25.50000,1121300
05/03/2007,0000,25.90000,25.90000,24.75000,24.85000,853800
05/04/2007,0000,25.65000,25.65000,24.95000,25.20000,628000
05/07/2007,0000,25.50000,25.70000,25.35000,25.70000,462200
05/08/2007,0000,25.70000,25.75000,25.25000,25.40000,400100
05/09/2007,0000,25.50000,25.50000,24.90000,25.40000,2475900
05/10/2007,0000,25.40000,25.45000,25.05000,25.20000,214000
05/11/2007,0000,25.00000,25.00000,24.85000,24.90000,216100
05/14/2007,0000,24.85000,24.90000,24.50000,24.60000,257800
05/15/2007,0000,24.85000,24.95000,24.70000,24.70000,164700
05/16/2007,0000,24.95000,24.95000,24.30000,24.55000,175400
05/17/2007,0000,24.60000,24.90000,24.60000,24.80000,154000
05/18/2007,0000,24.60000,24.80000,24.45000,24.55000,143300
05/21/2007,0000,24.95000,24.95000,24.30000,24.55000,176500
05/22/2007,0000,24.80000,25.00000,24.55000,24.60000,350900
05/23/2007,0000,24.60000,24.85000,24.50000,24.60000,202200
05/24/2007,0000,24.60000,24.80000,24.50000,24.60000,124100
05/25/2007,0000,24.80000,24.85000,24.40000,24.55000,212900
05/28/2007,0000,24.55000,24.55000,24.25000,24.50000,346600
05/29/2007,0000,24.50000,24.50000,24.30000,24.35000,240700
05/30/2007,0000,24.40000,24.45000,24.10000,24.30000,430100
05/31/2007,0000,24.30000,24.45000,24.10000,24.10000,314500
06/01/2007,0000,24.10000,24.40000,24.10000,24.15000,284600
06/04/2007,0000,24.15000,24.30000,24.05000,24.05000,258900
06/05/2007,0000,24.05000,24.20000,23.90000,24.15000,276000
06/06/2007,0000,24.20000,25.10000,24.20000,24.95000,878400
06/07/2007,0000,24.95000,24.95000,24.65000,24.65000,284600
06/08/2007,0000,24.55000,25.00000,24.55000,24.90000,471800
06/11/2007,0000,24.80000,25.20000,24.80000,25.05000,431200
06/12/2007,0000,25.35000,26.80000,25.35000,26.65000,4362300
06/13/2007,0000,26.50000,26.60000,26.00000,26.40000,1771900
06/14/2007,0000,26.55000,26.55000,25.40000,25.40000,1281800
06/15/2007,0000,25.50000,25.80000,25.40000,25.75000,691200
06/20/2007,0000,26.00000,27.50000,26.00000,26.70000,3829500
06/21/2007,0000,26.75000,27.05000,26.00000,26.15000,899800
06/22/2007,0000,26.15000,26.80000,26.00000,26.35000,1023900
06/25/2007,0000,26.75000,27.40000,26.40000,26.85000,2619300
06/26/2007,0000,27.00000,27.15000,26.40000,26.60000,890200
06/27/2007,0000,26.65000,26.90000,26.40000,26.65000,767100
06/28/2007,0000,26.75000,27.60000,26.75000,27.35000,2543300
06/29/2007,0000,27.50000,27.65000,27.05000,27.15000,1278600
07/02/2007,0000,27.40000,28.40000,27.25000,28.00000,2697400
07/03/2007,0000,28.30000,28.40000,27.80000,28.00000,1909900
07/04/2007,0000,28.15000,28.95000,28.15000,28.15000,1879900
07/05/2007,0000,28.20000,28.40000,26.60000,27.85000,1565400
07/06/2007,0000,27.90000,28.15000,27.50000,27.95000,989700
07/09/2007,0000,28.10000,28.15000,27.70000,28.10000,994000
07/10/2007,0000,28.10000,28.40000,27.90000,28.20000,1526800
07/11/2007,0000,28.10000,28.10000,27.70000,28.00000,2150700
07/12/2007,0000,27.70000,29.05000,27.70000,28.30000,3024800
07/13/2007,0000,29.20000,29.20000,28.00000,28.85000,2007300
07/16/2007,0000,29.00000,30.85000,28.70000,30.00000,5325300
07/17/2007,0000,29.80000,29.90000,29.00000,29.60000,1561100
07/18/2007,0000,29.60000,31.65000,29.30000,31.65000,4649100
07/19/2007,0000,33.85000,33.85000,33.85000,33.85000,1067800
07/20/2007,0000,36.20000,36.20000,33.45000,33.55000,6141800
07/23/2007,0000,33.55000,34.00000,32.65000,32.85000,1731200
07/24/2007,0000,32.85000,33.35000,32.20000,32.25000,1652000
07/25/2007,0000,32.30000,34.50000,32.30000,33.80000,3763100
07/26/2007,0000,33.80000,36.15000,32.20000,32.40000,6200600
07/27/2007,0000,31.00000,32.80000,30.20000,30.20000,2158100
07/30/2007,0000,31.00000,31.70000,30.00000,30.70000,2045800
07/31/2007,0000,32.80000,32.80000,32.60000,32.80000,1466900
08/01/2007,0000,34.90000,34.90000,32.50000,32.55000,4943400
08/02/2007,0000,33.00000,33.40000,30.30000,31.90000,2175300
08/03/2007,0000,32.45000,32.45000,31.10000,31.20000,1019700
08/06/2007,0000,30.50000,31.70000,30.50000,31.60000,627000
08/07/2007,0000,32.30000,33.20000,31.60000,31.60000,1809300
08/08/2007,0000,31.95000,33.10000,31.70000,32.10000,2425600
08/09/2007,0000,32.30000,33.20000,31.80000,32.00000,3532000
08/10/2007,0000,31.20000,32.40000,31.00000,31.60000,2789400
08/13/2007,0000,32.30000,33.80000,32.10000,33.80000,5187300
08/14/2007,0000,33.80000,34.90000,32.90000,33.20000,5351000
08/15/2007,0000,33.00000,33.85000,31.00000,31.55000,2722000
08/16/2007,0000,30.10000,31.00000,29.35000,29.35000,1597500
08/17/2007,0000,29.15000,30.00000,27.30000,28.40000,1975200
08/20/2007,0000,29.40000,30.25000,29.00000,30.10000,1683100
08/21/2007,0000,30.00000,31.95000,29.70000,30.65000,1628500
08/22/2007,0000,31.00000,32.50000,30.40000,31.40000,1412400
08/23/2007,0000,32.40000,32.40000,30.50000,31.10000,1851100
08/24/2007,0000,31.40000,32.05000,30.60000,30.85000,1760100
08/27/2007,0000,31.05000,31.90000,31.05000,31.10000,1178000
08/28/2007,0000,31.10000,31.50000,30.40000,30.70000,822800
08/29/2007,0000,30.25000,30.40000,29.25000,30.30000,742500
08/30/2007,0000,30.60000,31.20000,30.40000,30.65000,716900
08/31/2007,0000,30.85000,32.75000,30.85000,32.10000,6051900
09/03/2007,0000,31.90000,33.00000,31.30000,31.90000,3477500
09/04/2007,0000,31.75000,31.90000,30.20000,30.30000,1321400
09/05/2007,0000,30.50000,31.40000,30.10000,30.35000,1377000
09/06/2007,0000,30.00000,30.35000,29.65000,30.25000,719000
09/07/2007,0000,30.90000,30.90000,30.00000,30.00000,957600
09/10/2007,0000,29.85000,30.55000,29.85000,30.55000,440800
09/11/2007,0000,30.70000,30.80000,30.30000,30.50000,505000
09/12/2007,0000,30.70000,30.70000,29.95000,29.95000,908400
09/13/2007,0000,30.20000,30.30000,29.85000,29.95000,502900
09/14/2007,0000,30.40000,30.40000,29.70000,29.95000,577800
09/17/2007,0000,29.80000,30.10000,29.00000,29.60000,1018600
09/19/2007,0000,29.80000,29.90000,28.65000,28.65000,940500
09/20/2007,0000,28.70000,28.90000,27.00000,27.75000,924400
09/21/2007,0000,27.85000,29.15000,27.85000,29.15000,554200
09/26/2007,0000,29.90000,30.95000,29.50000,30.80000,1812500
09/27/2007,0000,31.40000,31.40000,30.20000,30.60000,1453000
09/28/2007,0000,30.70000,30.75000,30.20000,30.30000,587400
10/01/2007,0000,30.50000,31.30000,30.30000,30.50000,1051800
10/02/2007,0000,30.60000,30.70000,29.85000,29.90000,798200
10/03/2007,0000,30.50000,31.00000,30.30000,31.00000,1552500
10/04/2007,0000,31.30000,31.35000,30.30000,30.40000,785300
10/05/2007,0000,30.45000,30.75000,30.40000,30.70000,394800
10/08/2007,0000,30.90000,30.95000,30.10000,30.10000,442900
10/09/2007,0000,30.05000,30.45000,28.95000,29.10000,864500
10/11/2007,0000,29.10000,29.70000,29.10000,29.50000,438700
10/12/2007,0000,29.70000,29.70000,29.10000,29.60000,575600
10/15/2007,0000,29.90000,29.90000,28.80000,28.80000,303800
10/16/2007,0000,29.00000,29.00000,28.05000,29.00000,265300
10/17/2007,0000,29.20000,29.30000,28.80000,29.00000,219300
10/18/2007,0000,29.00000,29.10000,28.75000,29.00000,292100
10/19/2007,0000,28.80000,29.35000,28.80000,29.10000,220400
10/22/2007,0000,28.10000,28.55000,28.10000,28.55000,238600
10/23/2007,0000,28.55000,29.00000,28.55000,29.00000,192600
10/24/2007,0000,29.05000,29.30000,28.50000,28.55000,350900
10/25/2007,0000,28.60000,28.95000,28.30000,28.30000,460100
10/26/2007,0000,28.55000,28.80000,28.50000,28.70000,524300
10/29/2007,0000,28.95000,29.10000,28.50000,28.70000,595900
10/30/2007,0000,28.60000,28.70000,27.80000,28.00000,661200
10/31/2007,0000,27.80000,28.00000,27.20000,27.45000,869900
11/01/2007,0000,27.75000,28.00000,26.20000,26.50000,870900
11/02/2007,0000,25.65000,25.85000,24.95000,25.45000,854900
11/05/2007,0000,25.30000,25.30000,23.70000,25.00000,833500
11/06/2007,0000,25.00000,25.00000,23.80000,24.60000,839900
11/07/2007,0000,24.55000,24.70000,23.50000,23.95000,1396300
11/08/2007,0000,23.55000,23.55000,22.30000,22.30000,1547200
11/09/2007,0000,22.15000,22.15000,20.75000,20.75000,1174800
11/12/2007,0000,19.30000,19.30000,19.30000,19.30000,492200
11/13/2007,0000,17.95000,19.00000,17.95000,18.95000,4933700
11/14/2007,0000,19.50000,20.25000,19.10000,20.25000,2882500
11/15/2007,0000,20.10000,20.90000,19.80000,20.90000,1049600
11/16/2007,0000,20.75000,20.90000,19.80000,20.90000,1524700
11/19/2007,0000,22.00000,22.35000,21.70000,22.35000,1371700
11/20/2007,0000,22.00000,22.60000,21.20000,22.60000,1249700
11/21/2007,0000,22.70000,23.00000,22.30000,22.40000,694400
11/22/2007,0000,21.50000,23.20000,21.50000,22.70000,906200
11/23/2007,0000,23.00000,23.00000,21.70000,22.70000,848500
11/26/2007,0000,22.60000,22.80000,22.00000,22.70000,575600
11/27/2007,0000,22.00000,22.20000,21.50000,22.00000,747900
11/28/2007,0000,22.20000,22.20000,21.50000,21.90000,371200
11/29/2007,0000,21.80000,22.20000,21.25000,22.00000,813200
11/30/2007,0000,22.00000,22.10000,21.70000,22.10000,307000
12/03/2007,0000,22.00000,22.30000,21.95000,22.30000,237500
12/04/2007,0000,22.20000,23.00000,22.20000,23.00000,418300
12/05/2007,0000,23.00000,23.15000,22.65000,23.00000,390500
12/06/2007,0000,23.30000,23.30000,22.90000,23.00000,471800
12/07/2007,0000,23.30000,23.30000,23.00000,23.05000,562800
12/10/2007,0000,23.05000,23.10000,22.70000,23.10000,1070000
12/11/2007,0000,23.10000,23.10000,22.80000,22.95000,286700
12/12/2007,0000,22.50000,22.55000,22.20000,22.35000,295300
12/13/2007,0000,22.80000,22.80000,21.35000,22.00000,423700
12/14/2007,0000,21.10000,21.75000,20.80000,21.75000,1215500
12/17/2007,0000,21.50000,21.50000,20.25000,20.70000,1550400
12/18/2007,0000,19.30000,20.30000,19.30000,20.30000,508200
12/19/2007,0000,20.40000,21.00000,19.60000,21.00000,543500
12/20/2007,0000,21.00000,21.00000,20.00000,20.00000,182900
12/21/2007,0000,19.75000,20.40000,19.75000,20.30000,218200
12/24/2007,0000,20.60000,21.00000,20.40000,21.00000,142300
12/25/2007,0000,21.10000,21.45000,20.55000,21.45000,157200
12/26/2007,0000,21.45000,21.45000,20.80000,21.45000,182900
12/27/2007,0000,21.40000,21.60000,21.10000,21.60000,156200
12/28/2007,0000,21.20000,22.00000,21.20000,21.90000,123000
12/31/2007,0000,22.40000,23.35000,22.40000,23.20000,407600
01/02/2008,0000,23.80000,24.00000,22.50000,23.00000,517800
01/03/2008,0000,22.70000,22.70000,22.25000,22.60000,117700
01/04/2008,0000,22.60000,22.80000,22.20000,22.45000,118700
01/07/2008,0000,22.00000,22.30000,21.50000,22.30000,205400
01/08/2008,0000,22.30000,22.50000,22.05000,22.35000,194700
01/09/2008,0000,22.00000,22.20000,21.40000,22.20000,420500
01/10/2008,0000,22.40000,23.20000,22.20000,22.40000,544600
01/11/2008,0000,22.00000,22.85000,22.00000,22.10000,146500
01/14/2008,0000,23.10000,23.50000,22.50000,23.10000,851700
01/15/2008,0000,23.00000,23.90000,22.90000,23.55000,757500
01/16/2008,0000,23.55000,23.55000,22.40000,22.40000,324200
01/17/2008,0000,22.60000,22.90000,21.50000,21.70000,446100
01/18/2008,0000,21.40000,22.30000,21.00000,22.00000,1660600
01/21/2008,0000,22.00000,22.60000,21.60000,21.80000,394800
01/22/2008,0000,20.80000,20.80000,20.30000,20.30000,243900
01/23/2008,0000,20.30000,20.30000,19.00000,19.30000,386200
01/24/2008,0000,19.50000,19.75000,18.90000,19.30000,503900
01/25/2008,0000,19.80000,20.35000,19.75000,20.35000,230000
01/28/2008,0000,19.60000,20.00000,19.50000,19.70000,149800
01/29/2008,0000,19.00000,19.70000,18.90000,19.50000,506100
01/30/2008,0000,19.00000,19.40000,18.45000,18.95000,601300
01/31/2008,0000,18.45000,18.90000,17.65000,18.00000,988600
02/01/2008,0000,18.05000,18.60000,18.00000,18.50000,561700
02/12/2008,0000,18.35000,18.70000,18.35000,18.50000,380900
02/13/2008,0000,18.55000,19.20000,18.55000,18.85000,604500
02/14/2008,0000,18.90000,19.35000,18.80000,18.95000,720100
02/15/2008,0000,18.80000,18.85000,18.75000,18.80000,477200
02/18/2008,0000,18.80000,19.20000,18.70000,19.05000,281400
02/19/2008,0000,19.30000,19.40000,19.20000,19.30000,979000
02/20/2008,0000,19.30000,19.30000,19.00000,19.00000,444000
02/21/2008,0000,19.30000,20.10000,19.15000,20.00000,1030400
02/22/2008,0000,20.00000,21.30000,19.80000,21.30000,850600
02/25/2008,0000,21.80000,22.75000,21.60000,22.40000,1276500
02/26/2008,0000,22.80000,22.80000,21.60000,22.10000,452600
02/27/2008,0000,22.10000,22.70000,22.00000,22.55000,480400
02/29/2008,0000,22.80000,23.10000,22.55000,22.85000,625900
03/03/2008,0000,22.35000,23.50000,22.30000,23.45000,568100
03/04/2008,0000,23.70000,24.90000,23.70000,24.20000,1174800
03/05/2008,0000,24.30000,25.00000,24.20000,24.35000,619500
03/06/2008,0000,24.50000,25.25000,23.80000,23.80000,605600
03/07/2008,0000,23.80000,23.80000,23.30000,23.50000,440800
03/10/2008,0000,23.00000,23.90000,23.00000,23.50000,508200
03/11/2008,0000,23.10000,24.00000,23.10000,23.30000,623800
03/12/2008,0000,23.85000,23.90000,23.30000,23.30000,385200
03/13/2008,0000,23.30000,23.50000,22.80000,22.85000,301700
03/14/2008,0000,22.85000,23.50000,21.50000,21.90000,719000
03/17/2008,0000,21.70000,22.30000,21.60000,22.20000,112300
03/18/2008,0000,22.20000,23.75000,22.20000,23.75000,1030400
03/19/2008,0000,23.75000,24.00000,23.40000,23.70000,1188700
03/20/2008,0000,23.75000,25.35000,23.70000,25.35000,4089500
03/21/2008,0000,25.65000,26.45000,24.65000,25.45000,5030000
03/24/2008,0000,27.20000,27.20000,25.60000,26.60000,3949300
03/25/2008,0000,26.80000,27.00000,25.80000,25.85000,1692700
03/26/2008,0000,25.90000,27.20000,25.90000,26.80000,1913100
03/27/2008,0000,27.00000,27.50000,26.80000,26.95000,1232600
03/28/2008,0000,26.95000,27.05000,26.40000,26.95000,1174800
03/31/2008,0000,26.60000,26.90000,25.90000,26.00000,816400
04/01/2008,0000,26.00000,26.00000,24.50000,24.50000,1097800
04/02/2008,0000,25.00000,25.20000,24.50000,24.60000,857000
04/03/2008,0000,24.55000,25.35000,24.55000,25.05000,889100
04/07/2008,0000,25.20000,25.75000,25.20000,25.55000,587400
04/08/2008,0000,25.55000,25.55000,24.85000,25.05000,532800
04/09/2008,0000,25.50000,25.50000,24.70000,24.80000,603400
04/10/2008,0000,24.80000,25.60000,24.50000,25.50000,1319300
04/11/2008,0000,25.80000,26.20000,25.50000,26.05000,2682400
04/14/2008,0000,26.60000,27.05000,25.80000,27.05000,3100800
04/15/2008,0000,27.70000,28.80000,27.70000,27.80000,5893500
04/16/2008,0000,27.80000,28.00000,27.10000,27.40000,1672400
04/17/2008,0000,27.60000,27.60000,26.80000,26.80000,1068900
04/18/2008,0000,26.80000,27.15000,26.20000,27.00000,973700
04/21/2008,0000,27.50000,27.60000,27.00000,27.15000,1331000
04/22/2008,0000,27.15000,28.00000,27.15000,27.35000,706200
04/23/2008,0000,27.60000,27.65000,27.10000,27.60000,1013200
04/24/2008,0000,28.00000,28.40000,27.60000,27.80000,1726900
04/25/2008,0000,28.05000,28.60000,27.50000,27.50000,1244400
04/28/2008,0000,27.60000,28.90000,27.00000,28.90000,2272600
04/29/2008,0000,28.90000,29.15000,26.90000,27.25000,6704600
04/30/2008,0000,27.15000,27.55000,26.80000,27.00000,1050700
05/02/2008,0000,27.50000,27.50000,27.00000,27.10000,526400
05/05/2008,0000,27.30000,27.75000,27.10000,27.10000,786400
05/06/2008,0000,27.15000,27.40000,26.60000,26.60000,400100
05/07/2008,0000,26.60000,27.10000,26.55000,27.00000,498600
05/08/2008,0000,26.80000,28.30000,26.65000,28.30000,1182300
05/09/2008,0000,28.60000,29.30000,28.50000,29.00000,2952100
05/12/2008,0000,29.00000,29.00000,28.40000,28.40000,495400
05/13/2008,0000,28.00000,28.20000,27.45000,27.70000,818500
05/14/2008,0000,27.60000,28.00000,27.20000,27.95000,388400
05/15/2008,0000,27.95000,28.20000,27.60000,27.80000,402300
05/16/2008,0000,28.00000,28.45000,27.85000,27.85000,528500
05/19/2008,0000,27.90000,28.50000,27.50000,27.50000,700800
05/20/2008,0000,27.75000,27.80000,27.00000,27.20000,1023900
05/21/2008,0000,27.20000,27.40000,26.75000,27.00000,1094600
05/22/2008,0000,27.00000,28.00000,26.80000,27.50000,916900
05/23/2008,0000,27.80000,28.15000,27.20000,27.30000,699700
05/26/2008,0000,27.30000,28.20000,27.30000,27.85000,1373800
05/27/2008,0000,28.10000,29.75000,28.00000,29.75000,2961700
05/28/2008,0000,29.95000,30.00000,27.70000,27.80000,1874600
05/29/2008,0000,27.80000,28.30000,27.30000,27.40000,806700
05/30/2008,0000,27.60000,28.00000,25.60000,26.25000,776800
06/02/2008,0000,26.30000,26.60000,25.15000,25.60000,642000
06/03/2008,0000,25.60000,26.20000,25.50000,26.00000,409800
06/04/2008,0000,26.00000,26.35000,26.00000,26.20000,299600
06/05/2008,0000,26.20000,26.50000,26.10000,26.25000,209700
06/06/2008,0000,26.70000,27.40000,26.55000,27.05000,624800
06/09/2008,0000,26.95000,27.85000,26.20000,27.65000,646200
06/10/2008,0000,28.00000,28.00000,27.35000,27.70000,713600
06/11/2008,0000,27.90000,28.00000,26.00000,26.80000,287800
06/12/2008,0000,26.30000,26.80000,24.95000,24.95000,436500
06/13/2008,0000,24.95000,25.95000,24.95000,25.70000,414000
06/16/2008,0000,26.00000,26.00000,25.20000,25.30000,184000
06/17/2008,0000,25.30000,25.50000,24.50000,25.00000,154000
06/18/2008,0000,25.10000,25.20000,24.50000,25.00000,218200
06/19/2008,0000,24.55000,24.75000,24.25000,24.30000,299600
06/20/2008,0000,24.30000,24.30000,22.65000,22.95000,307000
06/23/2008,0000,21.50000,23.00000,21.50000,22.95000,312400
06/24/2008,0000,22.80000,23.20000,22.20000,22.30000,231100
06/25/2008,0000,22.40000,22.85000,22.40000,22.80000,186100
06/26/2008,0000,22.90000,23.75000,22.80000,23.00000,179700
06/27/2008,0000,21.60000,22.30000,21.40000,21.40000,523200
06/30/2008,0000,21.50000,21.65000,20.05000,20.20000,356300
07/01/2008,0000,19.80000,20.75000,18.90000,19.40000,985400
07/02/2008,0000,19.00000,20.70000,19.00000,20.35000,286700
07/03/2008,0000,19.35000,20.60000,19.35000,20.50000,460100
07/04/2008,0000,20.65000,21.60000,20.55000,20.90000,326300
07/07/2008,0000,20.50000,21.90000,20.50000,21.90000,277100
07/08/2008,0000,21.90000,22.15000,21.00000,21.00000,331700
07/09/2008,0000,21.75000,22.10000,21.35000,21.75000,268500
07/10/2008,0000,21.75000,22.50000,21.50000,21.65000,554200
07/11/2008,0000,21.75000,22.40000,21.15000,21.35000,776800
07/14/2008,0000,21.25000,21.65000,19.90000,20.70000,856000
07/15/2008,0000,20.55000,20.55000,19.40000,19.40000,395900
07/16/2008,0000,19.60000,19.80000,18.80000,18.85000,1005800
07/17/2008,0000,18.05000,19.50000,18.05000,19.35000,691200
07/18/2008,0000,19.85000,20.45000,19.00000,19.50000,368000
07/21/2008,0000,20.10000,20.35000,19.50000,20.15000,405500
07/22/2008,0000,20.20000,20.20000,19.50000,19.95000,220400
07/23/2008,0000,19.95000,21.25000,19.95000,21.00000,846300
07/24/2008,0000,21.00000,21.25000,20.65000,20.80000,334900
07/25/2008,0000,20.50000,20.90000,20.20000,20.70000,207500
07/29/2008,0000,20.70000,20.70000,19.85000,19.85000,365900
07/30/2008,0000,20.20000,21.20000,20.00000,21.20000,1378100
07/31/2008,0000,20.20000,20.75000,19.90000,20.10000,2022300
08/01/2008,0000,20.10000,21.50000,20.10000,21.50000,2284400
08/04/2008,0000,22.45000,23.00000,22.00000,23.00000,3093300
08/05/2008,0000,23.00000,23.00000,21.55000,22.20000,2650300
08/06/2008,0000,22.90000,23.10000,21.55000,23.00000,2344300
08/07/2008,0000,22.70000,23.30000,22.50000,23.20000,1339600
08/08/2008,0000,23.00000,23.20000,22.75000,22.90000,566000
08/11/2008,0000,23.40000,23.50000,22.30000,22.70000,589500
08/12/2008,0000,22.70000,22.70000,22.00000,22.10000,501800
08/13/2008,0000,21.60000,22.00000,20.75000,21.30000,1019700
08/14/2008,0000,21.10000,22.10000,21.10000,22.00000,601300
08/15/2008,0000,22.15000,22.35000,21.50000,21.70000,493200
08/18/2008,0000,21.40000,21.75000,20.55000,20.70000,385200
08/19/2008,0000,20.00000,21.00000,20.00000,20.75000,232100
08/20/2008,0000,21.00000,22.20000,20.30000,22.20000,1296800
08/21/2008,0000,22.60000,23.10000,22.25000,22.45000,1744100
08/22/2008,0000,23.00000,23.00000,21.80000,21.90000,713600
08/25/2008,0000,22.20000,23.40000,21.90000,23.40000,1412400
08/26/2008,0000,23.05000,23.70000,22.90000,22.90000,593800
08/27/2008,0000,22.90000,23.45000,22.60000,22.65000,749000
08/28/2008,0000,22.65000,23.40000,22.65000,23.20000,391600
08/29/2008,0000,23.40000,23.50000,22.80000,22.90000,522100
09/01/2008,0000,23.00000,23.20000,22.80000,22.90000,449400
09/02/2008,0000,22.90000,22.90000,21.60000,22.20000,1042100
09/03/2008,0000,22.30000,23.00000,22.10000,22.80000,1389900
09/04/2008,0000,23.00000,23.75000,22.35000,23.75000,1272200
09/05/2008,0000,23.60000,24.25000,23.00000,23.20000,1370600
09/08/2008,0000,23.55000,24.15000,23.50000,23.80000,651600
09/09/2008,0000,23.70000,23.80000,23.30000,23.50000,498600
09/10/2008,0000,23.75000,23.75000,23.20000,23.40000,381900
09/11/2008,0000,23.85000,24.10000,23.50000,23.70000,1082800
09/12/2008,0000,24.10000,24.10000,22.50000,23.30000,376600
09/15/2008,0000,23.00000,23.00000,22.15000,22.20000,395900
09/16/2008,0000,20.65000,21.40000,20.65000,20.65000,635500
09/17/2008,0000,21.50000,22.00000,20.50000,20.65000,985400
09/18/2008,0000,19.25000,19.25000,19.25000,19.25000,353100
09/19/2008,0000,19.50000,20.55000,19.50000,20.55000,331700
09/22/2008,0000,21.10000,21.60000,20.70000,21.00000,435400
09/23/2008,0000,20.70000,21.60000,20.70000,21.60000,162600
09/24/2008,0000,21.50000,21.90000,21.30000,21.40000,160500
09/25/2008,0000,21.80000,21.80000,20.85000,21.30000,240700
09/26/2008,0000,21.35000,21.45000,20.00000,20.00000,296300
09/30/2008,0000,18.60000,20.80000,18.60000,20.55000,603400
10/01/2008,0000,20.75000,21.00000,20.00000,20.50000,419400
10/02/2008,0000,20.10000,20.90000,19.90000,20.00000,373400
10/03/2008,0000,20.00000,20.25000,19.10000,20.20000,404400
10/06/2008,0000,19.50000,20.20000,19.20000,19.20000,277100
10/07/2008,0000,18.00000,18.55000,18.00000,18.40000,544600
10/08/2008,0000,18.35000,18.35000,17.15000,17.15000,823900
10/09/2008,0000,16.00000,16.50000,15.95000,15.95000,813200
10/13/2008,0000,15.40000,15.40000,15.40000,15.40000,71600
10/14/2008,0000,15.80000,16.45000,15.60000,16.30000,451500
10/15/2008,0000,15.75000,16.00000,15.75000,15.75000,264200
10/16/2008,0000,15.20000,15.20000,15.20000,15.20000,99500
10/17/2008,0000,14.70000,15.20000,14.70000,15.00000,334900
10/20/2008,0000,15.30000,15.30000,14.50000,14.60000,257800
10/21/2008,0000,14.80000,15.30000,14.80000,15.20000,141200
10/22/2008,0000,15.15000,15.35000,14.70000,14.80000,329500
10/23/2008,0000,14.30000,14.40000,14.30000,14.30000,218200
10/24/2008,0000,13.80000,13.80000,13.80000,13.80000,145500
10/27/2008,0000,12.85000,12.85000,12.85000,12.85000,128400
10/28/2008,0000,12.00000,12.00000,12.00000,12.00000,1102100
10/29/2008,0000,12.75000,12.75000,11.20000,11.20000,1428400
10/30/2008,0000,11.20000,11.95000,10.90000,11.95000,1212300
10/31/2008,0000,11.95000,12.75000,11.90000,12.75000,1443400
11/03/2008,0000,13.40000,13.55000,12.95000,13.55000,1440200
11/04/2008,0000,13.45000,13.75000,13.00000,13.75000,600200
11/05/2008,0000,13.90000,14.00000,13.30000,13.50000,973700
11/06/2008,0000,12.60000,12.95000,12.60000,12.75000,659100
11/07/2008,0000,12.20000,13.50000,12.20000,13.50000,385200
11/10/2008,0000,13.30000,14.40000,13.25000,14.40000,1095600
11/11/2008,0000,14.70000,15.40000,14.00000,15.40000,1605000
11/12/2008,0000,15.60000,16.00000,14.35000,14.70000,1675600
11/13/2008,0000,13.70000,14.15000,13.70000,13.80000,991800
11/14/2008,0000,14.50000,14.55000,13.90000,14.00000,1300000
11/17/2008,0000,14.30000,14.95000,14.20000,14.95000,1197300
11/18/2008,0000,15.30000,15.95000,14.60000,15.35000,2701700
11/19/2008,0000,15.25000,15.25000,14.50000,15.00000,1166300
11/20/2008,0000,14.50000,16.05000,14.50000,16.05000,2224500
11/21/2008,0000,15.80000,16.45000,15.00000,16.45000,1836100
11/24/2008,0000,16.05000,16.70000,15.95000,16.15000,1426300
11/25/2008,0000,16.35000,16.75000,16.00000,16.35000,1025000
11/26/2008,0000,16.20000,16.60000,15.75000,16.15000,1210100
11/27/2008,0000,16.45000,16.60000,16.10000,16.60000,1825400
11/28/2008,0000,16.50000,16.60000,15.80000,16.00000,1155600
12/01/2008,0000,16.00000,16.50000,15.85000,15.85000,1372800
12/02/2008,0000,15.10000,16.15000,15.10000,15.85000,755400
12/03/2008,0000,16.45000,16.45000,15.90000,16.10000,728600
12/04/2008,0000,16.10000,16.40000,15.15000,15.50000,836700
12/05/2008,0000,15.20000,15.20000,14.60000,15.20000,1148100
12/08/2008,0000,15.30000,16.10000,15.30000,15.90000,1745100
12/09/2008,0000,15.90000,16.15000,15.55000,15.85000,967200
12/10/2008,0000,15.50000,16.05000,15.30000,15.85000,1847800
12/11/2008,0000,16.10000,16.10000,15.30000,15.50000,1638100
12/12/2008,0000,15.50000,15.95000,14.90000,15.60000,788500
12/15/2008,0000,16.00000,16.20000,15.65000,15.95000,681500
12/16/2008,0000,15.95000,16.15000,15.75000,16.15000,851700
12/17/2008,0000,16.35000,16.75000,16.15000,16.55000,2009400
12/18/2008,0000,16.60000,17.70000,16.60000,17.70000,3532000
12/19/2008,0000,17.70000,18.25000,17.40000,17.50000,2212700
12/22/2008,0000,17.65000,17.70000,16.50000,16.70000,1624200
12/23/2008,0000,16.00000,16.45000,15.55000,16.40000,1627400
12/24/2008,0000,16.00000,16.50000,15.60000,16.50000,916900
12/25/2008,0000,16.50000,16.90000,16.50000,16.70000,802500
12/26/2008,0000,16.70000,16.80000,16.30000,16.50000,568100
12/29/2008,0000,16.25000,16.70000,16.25000,16.70000,376600
12/30/2008,0000,16.70000,17.10000,16.70000,16.90000,581000
12/31/2008,0000,16.50000,17.15000,16.50000,17.10000,850600
01/05/2009,0000,17.40000,18.10000,17.35000,17.85000,1812500
01/06/2009,0000,17.90000,19.05000,17.90000,19.05000,2345400
01/07/2009,0000,19.50000,19.65000,18.50000,18.80000,1548200
01/08/2009,0000,18.10000,18.40000,17.50000,17.55000,1424100
01/09/2009,0000,17.55000,18.10000,17.20000,18.00000,1182300
01/12/2009,0000,18.30000,18.30000,17.80000,17.80000,295300
01/13/2009,0000,18.20000,18.20000,17.55000,17.55000,340200
01/14/2009,0000,17.55000,17.90000,17.50000,17.60000,767100
01/15/2009,0000,17.40000,17.40000,16.80000,16.80000,395900
01/16/2009,0000,17.40000,17.95000,17.40000,17.95000,861300
01/19/2009,0000,17.35000,17.80000,16.55000,16.75000,1022900
01/20/2009,0000,16.50000,16.75000,16.00000,16.05000,456800
01/21/2009,0000,15.40000,16.10000,15.40000,15.80000,310300
02/02/2009,0000,16.30000,16.30000,14.70000,14.75000,1333200
02/03/2009,0000,14.60000,15.25000,14.60000,15.10000,614100
02/04/2009,0000,15.30000,15.75000,15.20000,15.50000,1601700
02/05/2009,0000,15.50000,15.80000,15.20000,15.45000,969400
02/06/2009,0000,15.70000,15.70000,15.35000,15.45000,1058200
02/09/2009,0000,16.50000,16.50000,15.80000,16.00000,1565400
02/10/2009,0000,16.30000,16.45000,16.00000,16.10000,964000
02/11/2009,0000,16.00000,16.10000,15.70000,16.10000,586300
02/12/2009,0000,16.10000,16.30000,15.70000,15.70000,570300
02/13/2009,0000,15.80000,16.75000,15.80000,16.75000,1690600
02/16/2009,0000,16.95000,17.70000,16.95000,17.60000,2461000
02/17/2009,0000,17.30000,17.60000,16.80000,17.00000,991800
02/18/2009,0000,16.60000,17.30000,16.30000,16.90000,1026100
02/19/2009,0000,16.90000,17.45000,16.75000,16.85000,1340700
02/20/2009,0000,16.80000,16.80000,16.10000,16.10000,924400
02/23/2009,0000,16.00000,16.00000,15.20000,15.85000,776800
02/24/2009,0000,15.70000,16.30000,15.60000,15.80000,965100
02/25/2009,0000,15.90000,16.10000,15.80000,15.80000,532800
02/26/2009,0000,15.80000,16.10000,15.60000,15.70000,711500
02/27/2009,0000,15.80000,16.05000,15.70000,15.80000,1032500
03/02/2009,0000,15.80000,15.80000,14.95000,14.95000,1361000
03/03/2009,0000,14.80000,15.40000,14.60000,15.25000,616300
03/04/2009,0000,15.25000,15.55000,14.95000,15.40000,1285000
03/05/2009,0000,15.90000,16.45000,15.55000,16.45000,3723600
03/06/2009,0000,16.40000,16.55000,15.95000,15.95000,2006200
03/09/2009,0000,16.15000,16.60000,16.10000,16.45000,1355600
03/10/2009,0000,16.45000,17.05000,16.40000,16.90000,2421400
03/11/2009,0000,17.05000,17.65000,16.45000,17.30000,4470400
03/12/2009,0000,17.05000,17.55000,17.05000,17.20000,1770800
03/13/2009,0000,17.20000,17.55000,17.15000,17.30000,1202600
03/16/2009,0000,17.70000,17.95000,17.30000,17.50000,1899200
03/17/2009,0000,17.50000,17.90000,17.15000,17.15000,1341700
03/18/2009,0000,17.20000,17.70000,17.00000,17.30000,1640300
03/19/2009,0000,17.45000,18.50000,17.35000,18.50000,3750300
03/20/2009,0000,18.50000,18.55000,17.85000,18.05000,1821100
03/23/2009,0000,18.05000,19.05000,17.80000,19.05000,6840500
03/24/2009,0000,19.15000,20.00000,18.65000,19.50000,7216000
03/25/2009,0000,19.50000,19.50000,19.05000,19.20000,1653100
03/26/2009,0000,19.45000,19.50000,19.00000,19.25000,2250200
03/27/2009,0000,19.35000,20.55000,19.35000,20.55000,8829600
03/30/2009,0000,20.70000,21.45000,20.40000,20.65000,12346700
03/31/2009,0000,20.65000,21.10000,20.35000,20.50000,3497800
04/01/2009,0000,20.65000,21.30000,20.30000,20.70000,4427600
04/02/2009,0000,21.15000,21.15000,20.55000,20.60000,2786200
04/03/2009,0000,20.80000,21.15000,20.30000,20.35000,5144500
04/06/2009,0000,20.50000,20.95000,20.35000,20.35000,2431000
04/07/2009,0000,20.55000,20.70000,20.00000,20.35000,1418800
04/08/2009,0000,20.35000,20.90000,20.00000,20.00000,2040400
04/09/2009,0000,20.25000,21.10000,20.20000,20.80000,3162900
04/10/2009,0000,21.00000,21.00000,20.30000,20.40000,2490900
04/13/2009,0000,20.50000,21.05000,20.50000,20.75000,2594700
04/14/2009,0000,20.80000,20.85000,20.30000,20.40000,1393100
04/15/2009,0000,20.40000,20.80000,20.15000,20.30000,1782600
04/16/2009,0000,20.80000,21.70000,20.45000,21.70000,7729600
04/17/2009,0000,22.20000,23.20000,21.40000,21.95000,16542200
04/20/2009,0000,22.40000,22.95000,21.50000,22.90000,9146300
04/21/2009,0000,22.50000,23.30000,22.00000,22.90000,9210500
04/22/2009,0000,22.95000,23.60000,22.10000,22.90000,9890000
04/23/2009,0000,22.60000,22.90000,22.00000,22.00000,3078300
04/24/2009,0000,22.00000,22.50000,21.55000,21.65000,2676000
04/27/2009,0000,21.80000,22.00000,20.15000,20.15000,2764800
04/28/2009,0000,20.15000,20.50000,18.75000,19.50000,2895400
04/29/2009,0000,19.50000,19.70000,18.80000,19.30000,1438000
04/30/2009,0000,20.45000,20.65000,20.15000,20.65000,1623100
05/04/2009,0000,21.55000,22.05000,21.10000,22.05000,2202000
05/05/2009,0000,23.55000,23.55000,22.20000,23.25000,10841200
05/06/2009,0000,22.70000,24.85000,22.70000,24.85000,9333600
05/07/2009,0000,25.30000,26.50000,25.20000,26.10000,9042500
05/08/2009,0000,26.00000,26.50000,25.30000,26.10000,4410500
05/11/2009,0000,25.80000,26.00000,25.15000,25.40000,3163900
05/12/2009,0000,25.00000,25.00000,23.65000,24.00000,3431400
05/13/2009,0000,23.60000,25.55000,23.60000,24.80000,5921300
05/14/2009,0000,23.90000,24.80000,23.90000,24.60000,2298300
05/15/2009,0000,24.70000,26.30000,24.70000,26.30000,14172100
05/18/2009,0000,26.30000,26.95000,25.70000,26.65000,12372400
05/19/2009,0000,26.80000,26.90000,25.80000,26.00000,7536000
05/20/2009,0000,26.00000,26.20000,25.10000,25.65000,3504200
05/21/2009,0000,25.50000,26.05000,25.30000,25.50000,2358200
05/22/2009,0000,25.10000,26.30000,25.10000,25.50000,3180000
05/25/2009,0000,25.95000,26.35000,25.35000,25.65000,7071600
05/26/2009,0000,25.65000,26.00000,24.20000,24.20000,2924300
05/27/2009,0000,24.85000,25.20000,24.50000,24.75000,1917400
06/01/2009,0000,25.05000,25.10000,24.60000,24.70000,1502200
06/02/2009,0000,24.85000,25.00000,23.80000,23.90000,2654600
06/03/2009,0000,23.90000,24.40000,23.70000,24.00000,1194100
06/04/2009,0000,24.50000,24.50000,23.60000,23.80000,1001500
06/05/2009,0000,25.10000,25.10000,24.60000,24.70000,2119600
06/08/2009,0000,24.95000,24.95000,23.20000,23.50000,1289300
06/09/2009,0000,23.00000,23.70000,22.25000,22.95000,1838200
06/10/2009,0000,22.95000,23.25000,22.45000,23.00000,930900
06/11/2009,0000,23.20000,23.50000,23.00000,23.50000,642000
06/12/2009,0000,23.40000,23.45000,22.70000,23.00000,758600
06/15/2009,0000,23.00000,23.00000,21.40000,21.40000,1463700
06/16/2009,0000,20.50000,21.20000,20.50000,20.90000,1167300
06/17/2009,0000,20.90000,21.45000,20.80000,20.85000,1012200
06/18/2009,0000,21.00000,21.80000,20.90000,21.70000,1923800
06/19/2009,0000,22.00000,23.15000,21.70000,23.10000,1852100
06/22/2009,0000,22.80000,23.10000,22.45000,22.95000,674100
06/23/2009,0000,22.60000,22.90000,22.40000,22.40000,514600
06/24/2009,0000,22.40000,23.20000,22.40000,23.20000,1081700
06/25/2009,0000,23.20000,24.10000,23.00000,23.85000,1576100
06/26/2009,0000,24.10000,25.35000,23.85000,25.00000,3909700
06/29/2009,0000,25.00000,25.70000,24.50000,24.50000,2541200
06/30/2009,0000,25.00000,25.20000,24.00000,24.05000,1048600
07/01/2009,0000,24.10000,24.40000,24.00000,24.35000,602400
07/02/2009,0000,24.35000,25.70000,24.35000,25.65000,3564100
07/03/2009,0000,25.40000,26.95000,25.35000,26.80000,9009400
07/06/2009,0000,27.20000,28.20000,26.80000,27.90000,10446400
07/07/2009,0000,28.50000,29.85000,28.30000,28.60000,8051700
07/08/2009,0000,28.50000,29.30000,27.80000,28.70000,8642300
07/09/2009,0000,28.50000,29.10000,28.00000,28.10000,4110900
07/10/2009,0000,28.30000,28.40000,27.50000,27.50000,1764400
07/13/2009,0000,27.10000,27.50000,25.60000,25.60000,2280100
07/14/2009,0000,25.20000,26.90000,25.20000,26.90000,2235200
07/15/2009,0000,26.90000,28.75000,26.65000,28.75000,8740800
07/16/2009,0000,29.55000,30.75000,29.45000,29.95000,16178400
07/17/2009,0000,30.30000,32.00000,29.30000,31.70000,12298500
07/20/2009,0000,31.90000,33.40000,30.80000,32.20000,12727600
07/21/2009,0000,32.30000,32.80000,31.40000,31.70000,6448800
07/22/2009,0000,31.45000,32.00000,31.00000,31.10000,3335100
07/23/2009,0000,31.00000,33.25000,30.65000,33.25000,8306400
07/24/2009,0000,33.70000,35.00000,33.15000,33.25000,12004300
07/27/2009,0000,32.80000,33.70000,32.10000,32.70000,3291300
07/28/2009,0000,32.70000,33.30000,32.10000,32.40000,4294900
07/29/2009,0000,32.40000,32.85000,31.30000,31.30000,3282700
07/30/2009,0000,31.10000,31.30000,30.00000,30.60000,3748200
07/31/2009,0000,31.30000,31.50000,30.60000,30.60000,2116400
08/03/2009,0000,30.90000,32.55000,30.50000,32.10000,3509600
08/04/2009,0000,33.00000,33.00000,30.50000,30.75000,2318600
08/05/2009,0000,31.75000,31.75000,29.55000,29.70000,1836100
08/06/2009,0000,30.00000,30.30000,28.50000,29.30000,1440200
08/10/2009,0000,29.00000,29.80000,28.65000,28.90000,972600
08/11/2009,0000,29.65000,29.65000,28.50000,29.00000,1333200
08/12/2009,0000,29.00000,30.85000,28.50000,30.80000,2784100
08/13/2009,0000,28.80000,29.50000,28.80000,29.10000,2971000
08/14/2009,0000,29.10000,29.40000,29.10000,29.10000,1559000
08/17/2009,0000,29.10000,29.35000,28.20000,28.20000,1419000
08/18/2009,0000,27.00000,28.10000,26.65000,26.65000,1798000
08/19/2009,0000,27.00000,28.50000,27.00000,28.50000,1897000
08/20/2009,0000,28.50000,28.60000,27.50000,28.00000,2094000
08/21/2009,0000,28.05000,28.65000,26.05000,27.20000,3064000
08/24/2009,0000,27.35000,27.70000,26.55000,27.00000,2349000
08/25/2009,0000,27.00000,27.65000,26.70000,26.80000,1623000
08/26/2009,0000,27.00000,27.10000,25.75000,25.85000,1841000
08/27/2009,0000,25.85000,26.60000,25.50000,25.75000,1420000
08/28/2009,0000,25.80000,26.25000,25.80000,26.10000,1160000
08/31/2009,0000,26.40000,26.65000,26.10000,26.30000,1181000
09/01/2009,0000,26.60000,27.80000,26.30000,27.30000,2523000
09/02/2009,0000,27.00000,29.20000,26.80000,29.20000,5270000
09/03/2009,0000,29.50000,30.50000,29.20000,29.90000,5688000
09/04/2009,0000,30.30000,30.50000,29.50000,29.60000,2319000
09/07/2009,0000,29.80000,30.50000,29.80000,30.10000,1880000
09/08/2009,0000,30.10000,30.90000,29.85000,30.90000,3153000
09/09/2009,0000,31.00000,31.25000,30.00000,30.10000,2073000
09/10/2009,0000,30.25000,31.10000,29.45000,30.10000,2212000
09/11/2009,0000,30.15000,30.35000,30.00000,30.00000,1092000
09/14/2009,0000,30.45000,30.45000,30.00000,30.00000,942000
09/15/2009,0000,30.15000,30.30000,29.95000,30.05000,747000
09/16/2009,0000,30.15000,30.20000,29.30000,29.90000,1256000
09/17/2009,0000,30.20000,30.20000,29.50000,29.65000,1158000
09/18/2009,0000,29.85000,31.55000,29.85000,30.25000,4996000
09/21/2009,0000,30.25000,30.45000,29.65000,29.70000,2003000
09/22/2009,0000,29.30000,29.95000,29.30000,29.35000,1365000
09/23/2009,0000,29.65000,30.35000,29.40000,29.75000,2192000
09/24/2009,0000,29.75000,29.75000,29.30000,29.50000,1021000
09/25/2009,0000,29.40000,30.35000,29.40000,29.90000,2197000
09/28/2009,0000,30.10000,30.85000,29.95000,30.50000,4327000
09/29/2009,0000,30.95000,31.10000,30.20000,30.25000,2194000
09/30/2009,0000,30.25000,30.60000,30.00000,30.00000,1574000
10/01/2009,0000,30.00000,31.30000,30.00000,30.15000,5047000
10/02/2009,0000,30.00000,31.25000,29.95000,30.25000,4464000
10/05/2009,0000,30.85000,30.85000,30.05000,30.20000,1571000
10/06/2009,0000,30.50000,30.60000,29.75000,29.75000,3041000
10/07/2009,0000,30.00000,30.45000,29.90000,30.10000,2234000
10/08/2009,0000,30.45000,32.00000,30.10000,30.90000,8330000
10/09/2009,0000,31.90000,31.90000,30.55000,30.75000,4539000
10/12/2009,0000,30.75000,30.95000,30.25000,30.45000,1489000
10/13/2009,0000,29.90000,30.45000,29.80000,30.00000,1863000
10/14/2009,0000,30.25000,30.30000,29.90000,30.00000,1957000
10/15/2009,0000,30.80000,30.80000,30.10000,30.30000,3432000
10/16/2009,0000,30.50000,31.20000,30.40000,30.60000,3585000
10/19/2009,0000,30.60000,32.30000,30.60000,32.05000,6744000
10/20/2009,0000,32.30000,32.35000,31.15000,31.20000,2945000
10/21/2009,0000,31.00000,31.45000,30.50000,30.80000,2744000
10/22/2009,0000,31.20000,31.80000,30.60000,31.25000,5227000
10/23/2009,0000,31.60000,31.95000,31.20000,31.75000,3353000
10/26/2009,0000,31.80000,32.85000,31.00000,31.00000,7298000
10/27/2009,0000,32.05000,33.15000,31.60000,33.15000,13480000
10/28/2009,0000,33.25000,33.80000,32.50000,32.55000,8668000
10/29/2009,0000,32.00000,33.60000,30.30000,32.80000,10851000
10/30/2009,0000,33.50000,33.85000,32.45000,32.85000,6844000
11/02/2009,0000,31.00000,32.30000,31.00000,31.50000,2919000
11/03/2009,0000,31.80000,32.80000,31.70000,32.15000,2928000
11/04/2009,0000,32.40000,32.55000,32.00000,32.00000,2277000
11/05/2009,0000,32.20000,33.20000,32.00000,32.10000,3246000
11/06/2009,0000,32.50000,33.90000,32.30000,33.55000,7750000
11/09/2009,0000,34.10000,34.30000,33.30000,33.55000,6462000
11/10/2009,0000,34.00000,34.15000,33.35000,33.40000,3885000
11/11/2009,0000,33.30000,33.70000,32.70000,33.10000,2273000
11/12/2009,0000,33.10000,34.55000,33.10000,33.40000,5622000
11/13/2009,0000,34.30000,35.50000,33.95000,35.25000,14967000
11/16/2009,0000,35.80000,37.70000,35.50000,37.70000,13581000
11/17/2009,0000,38.00000,38.40000,36.50000,36.65000,6950000
11/18/2009,0000,36.65000,37.20000,36.10000,36.60000,4257000
11/19/2009,0000,36.60000,37.40000,35.90000,35.95000,4643000
11/20/2009,0000,35.95000,37.00000,35.00000,37.00000,8137000
11/23/2009,0000,37.50000,37.95000,36.55000,36.55000,11209000
11/24/2009,0000,36.60000,37.20000,36.00000,36.00000,4819000
11/25/2009,0000,36.00000,36.50000,35.50000,35.65000,2657000
11/26/2009,0000,35.70000,36.10000,35.20000,35.25000,2165000
11/27/2009,0000,34.15000,35.00000,33.50000,33.50000,3672000
11/30/2009,0000,34.00000,34.40000,33.90000,34.40000,1633000
12/01/2009,0000,34.45000,34.90000,33.65000,34.00000,2221000
12/02/2009,0000,34.10000,35.40000,33.70000,34.80000,4292000
12/03/2009,0000,35.75000,36.20000,34.80000,34.80000,3901000
12/04/2009,0000,34.80000,35.40000,34.60000,34.60000,1659000
12/07/2009,0000,35.00000,36.00000,34.80000,35.70000,2998000
12/08/2009,0000,36.20000,36.20000,35.50000,35.80000,2506000
12/09/2009,0000,35.80000,36.10000,35.60000,35.90000,2228000
12/11/2009,0000,35.10000,35.75000,35.00000,35.25000,1187000
12/14/2009,0000,35.80000,37.05000,35.60000,36.45000,5837000
12/15/2009,0000,36.95000,37.00000,36.00000,36.10000,2399000
12/16/2009,0000,36.10000,36.15000,35.50000,35.60000,1036000
12/17/2009,0000,36.00000,36.10000,35.00000,35.00000,1046000
12/18/2009,0000,34.30000,35.35000,34.30000,35.30000,973000
12/21/2009,0000,35.90000,35.90000,35.40000,35.40000,714000
12/22/2009,0000,35.60000,36.00000,35.40000,35.40000,947000
12/23/2009,0000,35.50000,35.80000,35.10000,35.15000,920000
12/25/2009,0000,35.20000,35.50000,34.20000,34.80000,1088000
12/29/2009,0000,35.60000,35.75000,35.10000,35.15000,876948
