DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.20000,28.40000,28.05000,28.15000,1426600
04/03/2007,0000,28.30000,28.30000,27.90000,28.00000,1786500
04/04/2007,0000,28.20000,28.40000,27.90000,28.00000,1873800
04/09/2007,0000,28.10000,28.25000,27.35000,27.45000,3503400
04/10/2007,0000,27.70000,27.80000,27.45000,27.65000,2304500
04/11/2007,0000,27.80000,27.80000,27.45000,27.55000,1539900
04/12/2007,0000,27.55000,27.75000,27.50000,27.70000,1218900
04/13/2007,0000,27.95000,28.30000,27.80000,28.00000,2642000
04/16/2007,0000,28.80000,28.80000,28.05000,28.05000,1656700
04/17/2007,0000,28.40000,28.40000,27.60000,27.60000,1879700
04/18/2007,0000,27.60000,27.80000,27.50000,27.75000,998200
04/19/2007,0000,27.75000,27.95000,27.35000,27.50000,1340400
04/20/2007,0000,27.60000,27.80000,27.60000,27.65000,604100
04/23/2007,0000,27.95000,27.95000,27.60000,27.60000,822400
04/24/2007,0000,27.65000,27.95000,27.65000,27.80000,1263700
04/25/2007,0000,27.90000,28.10000,27.80000,27.90000,1302700
04/26/2007,0000,28.10000,28.20000,27.90000,28.10000,1441900
04/27/2007,0000,28.20000,28.30000,27.75000,27.75000,1204700
04/30/2007,0000,27.75000,27.95000,26.70000,27.00000,2997200
05/02/2007,0000,27.00000,27.30000,26.80000,26.95000,1121000
05/03/2007,0000,27.00000,27.20000,25.95000,26.25000,3613100
05/04/2007,0000,26.50000,27.25000,26.50000,26.85000,1105600
05/07/2007,0000,27.00000,27.25000,26.90000,27.15000,759900
05/08/2007,0000,27.15000,27.15000,26.90000,26.95000,661900
05/09/2007,0000,27.00000,27.20000,26.85000,27.00000,674900
05/10/2007,0000,27.00000,27.05000,26.75000,27.00000,903800
05/11/2007,0000,26.90000,27.00000,26.70000,26.85000,848400
05/14/2007,0000,27.10000,27.10000,26.70000,26.70000,501500
05/15/2007,0000,26.90000,26.90000,26.70000,26.70000,330400
05/16/2007,0000,26.70000,26.85000,26.50000,26.70000,533300
05/17/2007,0000,26.90000,27.00000,26.65000,26.65000,750400
05/18/2007,0000,26.80000,26.90000,26.65000,26.70000,586400
05/21/2007,0000,26.80000,27.25000,26.80000,27.10000,1571700
05/22/2007,0000,27.25000,27.35000,27.05000,27.05000,759900
05/23/2007,0000,27.10000,27.25000,27.05000,27.05000,968700
05/24/2007,0000,27.05000,27.20000,27.00000,27.00000,764600
05/25/2007,0000,26.70000,27.00000,26.60000,27.00000,857800
05/28/2007,0000,27.00000,27.60000,27.00000,27.25000,1883200
05/29/2007,0000,27.50000,27.55000,27.30000,27.35000,1047800
05/30/2007,0000,27.40000,27.40000,27.00000,27.15000,1033600
05/31/2007,0000,27.30000,27.60000,27.30000,27.60000,1552800
06/01/2007,0000,27.70000,27.80000,27.55000,27.60000,1578800
06/04/2007,0000,27.60000,28.30000,27.60000,28.10000,2952300
06/05/2007,0000,28.30000,28.40000,27.85000,27.85000,1618900
06/06/2007,0000,27.95000,28.40000,27.90000,28.00000,3039600
06/07/2007,0000,27.95000,28.15000,27.70000,28.00000,936900
06/08/2007,0000,27.90000,28.40000,27.80000,28.05000,2088600
06/11/2007,0000,28.10000,28.45000,28.10000,28.15000,1668500
06/12/2007,0000,28.20000,28.40000,27.90000,27.95000,1792400
06/13/2007,0000,27.85000,28.10000,27.70000,27.75000,1608300
06/14/2007,0000,27.90000,28.70000,27.90000,28.30000,5466900
06/15/2007,0000,28.45000,28.60000,28.10000,28.10000,2302100
06/20/2007,0000,28.40000,28.50000,28.10000,28.15000,2490900
06/21/2007,0000,28.40000,28.65000,28.00000,28.10000,3018400
06/22/2007,0000,28.20000,28.75000,28.20000,28.50000,3635500
06/25/2007,0000,28.60000,29.20000,28.60000,28.70000,3014900
06/26/2007,0000,28.70000,29.00000,28.45000,28.55000,1483200
06/27/2007,0000,28.70000,28.70000,28.40000,28.50000,1472600
06/28/2007,0000,28.55000,28.65000,28.40000,28.40000,1752300
06/29/2007,0000,28.45000,28.70000,28.20000,28.40000,2277400
07/02/2007,0000,28.55000,28.60000,28.40000,28.50000,1069000
07/03/2007,0000,28.70000,29.30000,28.60000,29.20000,4590200
07/04/2007,0000,29.50000,29.70000,29.00000,29.05000,3111600
07/05/2007,0000,29.10000,29.45000,29.10000,29.20000,2053200
07/06/2007,0000,29.20000,29.50000,29.00000,29.25000,2830800
07/09/2007,0000,29.70000,30.45000,29.70000,30.20000,5390200
07/10/2007,0000,30.40000,30.40000,29.65000,30.10000,2570000
07/11/2007,0000,29.80000,29.80000,29.35000,29.40000,3829100
07/12/2007,0000,29.50000,29.80000,29.40000,29.55000,3319300
07/13/2007,0000,29.80000,30.00000,29.50000,29.50000,3025500
07/16/2007,0000,29.60000,31.55000,29.50000,30.75000,13193500
07/17/2007,0000,31.00000,32.85000,30.80000,32.85000,13421300
07/18/2007,0000,33.70000,35.00000,33.00000,34.25000,14211900
07/19/2007,0000,34.25000,34.60000,33.15000,33.30000,7196800
07/20/2007,0000,34.00000,35.00000,33.60000,33.95000,8092400
07/23/2007,0000,34.75000,35.80000,34.30000,35.60000,9268900
07/24/2007,0000,36.00000,36.00000,34.50000,34.65000,6468700
07/25/2007,0000,34.40000,35.60000,34.40000,35.00000,6185500
07/26/2007,0000,35.10000,35.55000,33.50000,33.60000,6452200
07/27/2007,0000,32.60000,34.60000,32.50000,33.50000,4039100
07/31/2007,0000,34.40000,35.45000,34.20000,34.60000,8642300
08/01/2007,0000,28.90000,30.30000,28.90000,29.10000,9856000
08/02/2007,0000,30.00000,30.05000,27.70000,28.25000,2785000
08/03/2007,0000,30.00000,30.00000,29.00000,29.25000,3069000
08/06/2007,0000,29.00000,29.80000,29.00000,29.60000,1876000
08/07/2007,0000,30.50000,30.80000,29.60000,29.85000,3694000
08/08/2007,0000,30.10000,30.50000,29.50000,30.10000,2981000
08/09/2007,0000,30.60000,30.80000,30.10000,30.20000,6611000
08/10/2007,0000,29.10000,30.00000,29.10000,29.55000,3268000
08/13/2007,0000,30.40000,31.00000,29.85000,30.70000,6266000
08/14/2007,0000,30.70000,31.70000,30.30000,30.40000,7905000
08/15/2007,0000,30.00000,30.30000,28.40000,28.50000,4561000
08/16/2007,0000,27.90000,28.40000,26.55000,26.55000,5918000
08/17/2007,0000,26.60000,27.30000,25.00000,26.10000,3005000
08/20/2007,0000,27.90000,27.90000,27.20000,27.90000,2174000
08/21/2007,0000,27.90000,27.90000,27.00000,27.05000,1602000
08/22/2007,0000,27.15000,28.30000,27.10000,28.10000,2585000
08/23/2007,0000,28.70000,29.00000,28.30000,28.35000,2928000
08/24/2007,0000,28.35000,28.75000,28.00000,28.50000,2008000
08/27/2007,0000,29.00000,29.80000,28.60000,28.80000,5196000
08/28/2007,0000,29.00000,29.30000,28.80000,28.90000,1823000
08/29/2007,0000,28.15000,28.50000,27.95000,28.45000,3196000
08/30/2007,0000,28.60000,28.85000,28.10000,28.10000,2470000
08/31/2007,0000,28.40000,28.60000,28.20000,28.40000,1635000
09/03/2007,0000,28.60000,28.70000,28.00000,28.05000,2388000
09/04/2007,0000,28.15000,28.50000,27.80000,27.95000,1601000
09/05/2007,0000,28.05000,28.70000,28.05000,28.15000,2809000
09/06/2007,0000,28.15000,28.15000,27.80000,27.90000,1548000
09/07/2007,0000,28.15000,28.45000,27.80000,27.90000,1879000
09/10/2007,0000,27.50000,27.60000,27.20000,27.60000,1580000
09/11/2007,0000,27.90000,27.95000,27.60000,27.85000,1427000
09/12/2007,0000,28.20000,28.40000,28.15000,28.20000,2015000
09/13/2007,0000,28.30000,28.50000,27.70000,27.90000,1435000
09/14/2007,0000,28.20000,28.50000,28.00000,28.10000,1083000
09/17/2007,0000,28.50000,28.85000,28.35000,28.35000,6829000
09/19/2007,0000,29.10000,29.10000,27.80000,27.90000,3510000
09/20/2007,0000,28.30000,28.40000,27.80000,27.80000,1544000
09/21/2007,0000,28.00000,28.50000,27.80000,28.45000,1868000
09/26/2007,0000,28.75000,29.60000,28.75000,29.50000,4604000
09/27/2007,0000,29.90000,30.00000,29.50000,29.75000,3092000
09/28/2007,0000,29.95000,29.95000,29.40000,29.40000,2586000
10/01/2007,0000,30.20000,30.30000,29.60000,29.70000,1778000
10/02/2007,0000,30.00000,30.15000,29.70000,29.70000,2583000
10/03/2007,0000,29.80000,30.10000,29.70000,29.70000,2158000
10/04/2007,0000,29.70000,30.35000,29.50000,30.10000,2282000
10/05/2007,0000,30.15000,30.30000,29.65000,29.80000,1073000
10/08/2007,0000,30.00000,30.30000,29.75000,29.75000,1942000
10/09/2007,0000,29.80000,29.95000,29.30000,29.40000,1399000
10/11/2007,0000,29.40000,29.75000,29.40000,29.50000,861000
10/12/2007,0000,29.70000,29.70000,28.50000,28.95000,973000
10/15/2007,0000,29.00000,29.10000,28.45000,28.50000,954000
10/16/2007,0000,28.65000,28.90000,28.50000,28.90000,910000
10/17/2007,0000,29.10000,29.70000,29.10000,29.20000,2660000
10/18/2007,0000,29.70000,30.75000,29.55000,30.75000,5746000
10/19/2007,0000,31.20000,31.70000,30.75000,30.75000,6981000
10/22/2007,0000,29.95000,30.30000,29.50000,29.85000,3493000
10/23/2007,0000,30.40000,31.70000,29.95000,31.45000,5258000
10/24/2007,0000,31.90000,32.05000,30.00000,30.20000,4708000
10/25/2007,0000,30.30000,31.70000,30.30000,31.25000,5211000
10/26/2007,0000,31.95000,31.95000,30.80000,30.80000,2996000
10/29/2007,0000,31.50000,31.95000,31.00000,31.65000,5412000
10/30/2007,0000,31.90000,32.90000,31.80000,32.35000,10494000
10/31/2007,0000,32.75000,32.90000,32.30000,32.65000,5248000
11/01/2007,0000,32.80000,33.00000,32.10000,32.40000,6630000
11/02/2007,0000,32.00000,32.00000,30.30000,30.40000,6859000
11/05/2007,0000,30.70000,31.45000,30.20000,31.45000,4416000
11/06/2007,0000,31.20000,33.00000,31.05000,32.60000,8213000
11/07/2007,0000,33.00000,33.50000,32.40000,32.45000,8498000
11/08/2007,0000,31.50000,31.95000,30.30000,30.60000,4674000
11/09/2007,0000,30.80000,31.60000,30.60000,31.00000,3162000
11/12/2007,0000,30.10000,30.60000,29.50000,30.00000,2392000
11/13/2007,0000,30.10000,30.50000,29.70000,30.10000,1530000
11/14/2007,0000,31.10000,31.45000,30.70000,31.15000,1954000
11/15/2007,0000,30.60000,31.20000,30.45000,30.45000,2259000
11/16/2007,0000,29.75000,30.30000,29.70000,30.15000,1233000
11/19/2007,0000,30.50000,30.75000,30.10000,30.45000,926000
11/20/2007,0000,29.50000,30.40000,29.05000,30.40000,2176000
11/21/2007,0000,30.35000,30.95000,30.10000,30.10000,2508000
11/22/2007,0000,30.10000,30.45000,29.75000,30.00000,1623000
11/23/2007,0000,30.05000,30.50000,29.20000,29.30000,1479000
11/26/2007,0000,29.90000,30.20000,29.60000,29.80000,1333000
11/27/2007,0000,29.30000,29.90000,28.60000,29.80000,1617000
11/28/2007,0000,30.30000,30.30000,29.80000,29.80000,1047000
11/29/2007,0000,30.50000,30.50000,29.70000,29.70000,1034000
11/30/2007,0000,29.80000,30.25000,29.70000,29.95000,1036000
12/03/2007,0000,30.20000,30.20000,29.60000,29.70000,722000
12/04/2007,0000,30.10000,30.60000,29.90000,30.50000,1506000
12/05/2007,0000,30.80000,31.00000,30.15000,30.90000,2298000
12/06/2007,0000,31.30000,31.40000,30.45000,30.80000,2216000
12/07/2007,0000,31.30000,31.30000,30.60000,30.60000,1217000
12/10/2007,0000,30.60000,30.60000,30.00000,30.10000,723000
12/11/2007,0000,30.45000,30.45000,29.80000,30.40000,1156000
12/12/2007,0000,30.70000,30.70000,29.55000,29.60000,2013000
12/13/2007,0000,29.50000,29.70000,28.40000,28.50000,1623000
12/14/2007,0000,28.05000,28.30000,26.55000,27.20000,2066000
12/17/2007,0000,27.20000,27.20000,25.30000,25.30000,3104000
12/18/2007,0000,24.40000,25.00000,23.55000,23.90000,3146000
12/19/2007,0000,24.10000,24.90000,24.10000,24.80000,2328000
12/20/2007,0000,25.35000,25.35000,24.00000,24.05000,1573000
12/21/2007,0000,23.90000,24.45000,23.20000,23.90000,2248000
12/24/2007,0000,24.50000,25.55000,24.30000,25.55000,2903000
12/25/2007,0000,26.00000,26.45000,25.90000,26.35000,2116000
12/26/2007,0000,26.90000,27.00000,26.50000,26.80000,2792000
12/27/2007,0000,26.95000,27.35000,26.80000,27.30000,1957000
12/28/2007,0000,26.95000,27.80000,26.90000,27.50000,1695000
12/31/2007,0000,27.65000,28.00000,27.50000,27.90000,847000
01/02/2008,0000,28.10000,28.70000,27.55000,27.70000,1653000
01/03/2008,0000,27.10000,27.55000,27.00000,27.35000,1240000
01/04/2008,0000,27.35000,27.50000,26.60000,27.00000,1701000
01/07/2008,0000,26.10000,26.30000,25.40000,25.50000,1762000
01/08/2008,0000,25.50000,25.90000,25.25000,25.50000,1055000
01/09/2008,0000,25.00000,25.60000,24.50000,25.60000,1085000
01/10/2008,0000,25.95000,26.10000,25.30000,25.40000,1216000
01/11/2008,0000,25.60000,25.90000,25.40000,25.50000,1238000
01/14/2008,0000,26.00000,26.10000,24.70000,24.90000,2064000
01/15/2008,0000,25.60000,26.30000,25.50000,26.25000,2602000
01/16/2008,0000,25.80000,26.00000,25.20000,25.25000,999000
01/17/2008,0000,25.20000,25.90000,25.20000,25.60000,723000
01/18/2008,0000,25.30000,26.00000,25.00000,26.00000,829000
01/21/2008,0000,26.20000,26.50000,25.80000,26.20000,1296000
01/22/2008,0000,24.70000,25.60000,24.40000,24.40000,1559000
01/23/2008,0000,25.25000,25.25000,22.70000,23.05000,3240000
01/24/2008,0000,23.10000,23.55000,21.45000,22.05000,3352000
01/25/2008,0000,23.00000,23.55000,22.50000,23.55000,1787000
01/28/2008,0000,23.00000,23.45000,22.95000,23.30000,666000
01/29/2008,0000,23.60000,23.60000,23.15000,23.35000,311000
01/30/2008,0000,23.50000,23.90000,23.15000,23.20000,673000
01/31/2008,0000,23.10000,23.45000,22.70000,23.05000,880000
02/01/2008,0000,23.20000,23.50000,23.20000,23.30000,440000
02/12/2008,0000,23.00000,23.10000,22.50000,22.70000,356000
02/13/2008,0000,22.95000,23.05000,22.90000,23.00000,320000
02/14/2008,0000,23.20000,23.90000,23.20000,23.80000,629000
02/15/2008,0000,23.60000,23.90000,23.30000,23.80000,516000
02/18/2008,0000,23.90000,24.40000,23.85000,24.10000,1334000
02/19/2008,0000,24.30000,24.45000,23.95000,24.40000,1032000
02/20/2008,0000,24.30000,24.50000,24.00000,24.15000,629000
02/21/2008,0000,24.50000,25.10000,24.30000,24.60000,1798000
02/22/2008,0000,24.60000,25.20000,24.50000,24.85000,915000
02/25/2008,0000,25.30000,25.85000,25.30000,25.65000,2477000
02/26/2008,0000,25.90000,26.10000,25.60000,25.65000,1211000
02/27/2008,0000,25.70000,26.20000,25.70000,26.10000,1087000
02/29/2008,0000,26.00000,26.00000,25.60000,25.80000,773000
03/03/2008,0000,25.00000,25.30000,24.85000,25.20000,682000
03/04/2008,0000,25.40000,25.55000,25.15000,25.40000,1128000
03/05/2008,0000,25.50000,25.70000,25.10000,25.20000,761000
03/06/2008,0000,25.50000,26.20000,25.30000,25.90000,1469000
03/07/2008,0000,25.60000,26.10000,25.50000,26.10000,2301000
03/10/2008,0000,26.30000,27.25000,26.00000,26.70000,6451000
03/11/2008,0000,26.50000,26.90000,26.45000,26.60000,1916000
03/12/2008,0000,27.30000,27.80000,27.20000,27.40000,3706000
03/13/2008,0000,27.80000,27.80000,26.90000,26.90000,1827000
03/14/2008,0000,27.00000,27.20000,26.55000,26.60000,1164000
03/18/2008,0000,25.90000,26.40000,25.70000,26.40000,988000
03/19/2008,0000,26.55000,26.90000,26.10000,26.30000,1058000
03/20/2008,0000,26.20000,26.50000,26.00000,26.40000,1205000
03/21/2008,0000,26.65000,27.35000,26.65000,27.20000,3344000
03/25/2008,0000,27.70000,27.90000,27.40000,27.75000,2009000
03/26/2008,0000,28.00000,28.30000,27.80000,27.90000,3839000
03/27/2008,0000,27.70000,27.90000,27.55000,27.70000,981000
03/28/2008,0000,27.60000,27.90000,27.40000,27.90000,660000
03/31/2008,0000,27.75000,27.90000,27.50000,27.70000,818000
04/01/2008,0000,27.75000,27.85000,27.45000,27.55000,882000
04/02/2008,0000,27.90000,28.40000,27.70000,27.90000,2495000
04/03/2008,0000,28.10000,28.10000,27.70000,27.90000,732000
04/07/2008,0000,28.00000,28.90000,27.95000,28.55000,1986000
04/08/2008,0000,28.60000,28.70000,28.30000,28.40000,856000
04/09/2008,0000,28.30000,28.40000,27.95000,28.00000,863000
04/10/2008,0000,28.00000,28.20000,28.00000,28.15000,707000
04/11/2008,0000,28.40000,28.45000,28.20000,28.20000,1068000
04/14/2008,0000,28.00000,28.15000,27.65000,27.95000,946000
04/15/2008,0000,27.95000,28.15000,27.85000,27.90000,760000
04/16/2008,0000,28.00000,28.25000,28.00000,28.15000,958000
04/17/2008,0000,28.45000,28.65000,28.20000,28.40000,1464000
04/18/2008,0000,28.60000,29.10000,28.50000,28.60000,1512000
04/21/2008,0000,28.90000,29.40000,28.85000,29.35000,1547000
04/22/2008,0000,29.35000,29.50000,29.05000,29.40000,1214000
04/23/2008,0000,29.50000,29.90000,29.10000,29.50000,1238000
04/24/2008,0000,29.60000,29.85000,29.30000,29.35000,988000
04/25/2008,0000,29.60000,29.60000,28.90000,28.95000,1139000
04/28/2008,0000,29.30000,29.50000,28.95000,29.10000,1016000
04/29/2008,0000,29.10000,29.20000,28.90000,29.10000,1056000
04/30/2008,0000,29.00000,29.05000,28.20000,28.30000,2101000
05/02/2008,0000,28.70000,28.70000,27.75000,27.85000,1887000
05/05/2008,0000,27.85000,28.20000,27.60000,27.65000,1246000
05/06/2008,0000,27.85000,27.90000,27.65000,27.90000,554000
05/07/2008,0000,28.00000,28.30000,28.00000,28.20000,1305000
05/08/2008,0000,28.20000,28.20000,27.85000,28.00000,629000
05/09/2008,0000,28.00000,28.30000,27.80000,28.00000,671000
05/12/2008,0000,28.20000,28.20000,27.70000,27.90000,878000
05/13/2008,0000,28.00000,28.15000,27.85000,28.05000,798000
05/14/2008,0000,28.25000,28.45000,27.65000,28.00000,2720000
05/15/2008,0000,28.20000,28.25000,27.95000,28.10000,1089000
05/16/2008,0000,28.20000,28.45000,28.10000,28.45000,1667000
05/19/2008,0000,28.50000,28.65000,28.30000,28.60000,1686000
05/20/2008,0000,28.85000,30.60000,28.80000,30.60000,16295000
05/21/2008,0000,31.10000,32.70000,31.00000,32.00000,24160000
05/22/2008,0000,32.30000,32.85000,31.80000,32.30000,10510000
05/23/2008,0000,32.50000,33.50000,31.80000,31.80000,11535000
05/26/2008,0000,31.80000,32.15000,30.20000,30.20000,4331000
05/27/2008,0000,30.40000,31.55000,30.40000,31.15000,3393000
05/28/2008,0000,31.70000,31.80000,30.80000,31.00000,2394000
05/29/2008,0000,31.85000,31.85000,30.60000,31.00000,1233000
05/30/2008,0000,31.50000,31.60000,30.10000,30.50000,1537000
06/02/2008,0000,31.00000,32.60000,31.00000,32.60000,5174000
06/03/2008,0000,32.45000,34.30000,32.20000,33.20000,11362000
06/04/2008,0000,33.90000,34.00000,32.85000,33.00000,4927000
06/05/2008,0000,33.30000,33.50000,32.20000,33.10000,2201000
06/06/2008,0000,33.10000,34.30000,33.10000,33.30000,5284000
06/10/2008,0000,32.30000,32.45000,31.30000,31.50000,2867000
06/11/2008,0000,31.60000,31.80000,29.80000,30.00000,3598000
06/12/2008,0000,29.20000,29.20000,28.05000,28.20000,2415000
06/13/2008,0000,28.60000,29.30000,28.40000,29.10000,1310000
06/16/2008,0000,30.00000,30.75000,29.65000,30.30000,1874000
06/17/2008,0000,30.50000,30.75000,30.00000,30.75000,1026000
06/18/2008,0000,30.70000,30.95000,29.90000,30.10000,2392000
06/19/2008,0000,29.80000,29.80000,28.90000,29.40000,1715000
06/20/2008,0000,29.50000,30.20000,29.05000,29.15000,1469000
06/23/2008,0000,28.20000,29.15000,28.20000,28.80000,681000
06/24/2008,0000,29.00000,29.40000,28.20000,28.70000,691000
06/25/2008,0000,28.80000,29.20000,28.30000,28.80000,630000
06/26/2008,0000,29.20000,29.50000,28.90000,28.90000,699000
06/27/2008,0000,27.10000,27.90000,27.10000,27.20000,962000
06/30/2008,0000,27.20000,27.95000,27.20000,27.65000,1176000
07/01/2008,0000,27.65000,27.95000,26.60000,26.85000,1279000
07/02/2008,0000,26.95000,28.70000,26.95000,27.00000,3795000
07/03/2008,0000,26.50000,28.50000,26.30000,28.35000,1722000
07/04/2008,0000,28.55000,28.55000,27.50000,27.55000,699000
07/07/2008,0000,27.60000,28.10000,27.30000,28.00000,345000
07/08/2008,0000,27.80000,28.15000,27.00000,27.05000,764000
07/09/2008,0000,27.95000,27.95000,27.20000,27.30000,709000
07/10/2008,0000,27.10000,27.90000,27.10000,27.85000,762000
07/11/2008,0000,28.20000,28.60000,27.65000,28.25000,664000
07/14/2008,0000,28.00000,28.20000,27.55000,27.70000,653000
07/15/2008,0000,27.70000,27.70000,26.55000,27.30000,898000
07/16/2008,0000,27.30000,27.30000,26.35000,26.60000,980000
07/17/2008,0000,27.30000,27.95000,27.10000,27.35000,1006000
07/18/2008,0000,27.60000,28.40000,26.85000,27.80000,2608000
07/21/2008,0000,28.35000,29.70000,28.15000,29.70000,2635000
07/22/2008,0000,29.60000,30.00000,29.00000,30.00000,2118000
07/23/2008,0000,30.30000,31.20000,30.20000,30.45000,2409000
07/24/2008,0000,30.45000,30.80000,29.80000,30.35000,1852000
07/25/2008,0000,29.90000,30.00000,29.50000,29.90000,788000
07/29/2008,0000,29.80000,29.80000,29.10000,29.25000,728000
07/30/2008,0000,29.80000,30.00000,29.25000,29.40000,898000
07/31/2008,0000,29.80000,29.85000,28.50000,29.35000,714000
08/01/2008,0000,29.00000,29.00000,28.50000,28.80000,571000
08/04/2008,0000,28.70000,29.00000,28.60000,28.65000,441000
08/05/2008,0000,29.00000,29.45000,28.55000,28.75000,1056000
08/06/2008,0000,29.80000,29.85000,29.10000,29.40000,1105000
08/07/2008,0000,29.50000,30.50000,29.50000,29.90000,1818000
08/08/2008,0000,29.90000,31.60000,29.90000,31.30000,3375000
08/11/2008,0000,31.50000,32.30000,31.40000,31.55000,2515000
08/12/2008,0000,31.55000,31.60000,30.85000,31.20000,1620000
08/13/2008,0000,31.20000,32.70000,30.90000,32.30000,3250000
08/14/2008,0000,32.30000,32.70000,31.80000,32.20000,2143000
08/15/2008,0000,32.20000,32.30000,30.80000,31.20000,1811000
08/18/2008,0000,31.50000,31.85000,30.70000,30.90000,1752000
08/19/2008,0000,30.80000,31.40000,30.50000,30.85000,1394000
08/20/2008,0000,30.95000,31.15000,30.30000,30.90000,1226000
08/21/2008,0000,30.90000,31.40000,30.80000,31.00000,808000
08/22/2008,0000,31.30000,31.30000,30.30000,30.50000,923000
08/25/2008,0000,28.40000,29.00000,28.40000,28.40000,1378000
08/26/2008,0000,26.70000,27.40000,26.45000,27.00000,6414000
08/27/2008,0000,22.20000,23.45000,21.50000,23.35000,7009000
08/28/2008,0000,23.60000,23.95000,23.35000,23.60000,2514000
08/29/2008,0000,24.20000,24.20000,23.20000,23.65000,1567000
09/01/2008,0000,23.50000,23.50000,22.55000,22.60000,890000
09/02/2008,0000,22.80000,22.80000,21.05000,21.05000,2242000
09/03/2008,0000,20.10000,20.40000,19.60000,19.95000,3848000
09/04/2008,0000,20.10000,20.35000,18.60000,18.85000,6613000
09/05/2008,0000,17.90000,18.70000,17.70000,18.70000,2381000
09/08/2008,0000,19.40000,19.75000,19.15000,19.65000,2614000
09/09/2008,0000,19.15000,19.25000,18.30000,18.30000,1976000
09/10/2008,0000,18.00000,18.30000,17.05000,18.00000,2810000
09/11/2008,0000,18.00000,18.45000,17.30000,18.45000,1934000
09/12/2008,0000,18.70000,19.00000,18.20000,18.80000,2623000
09/15/2008,0000,18.50000,18.50000,17.50000,17.80000,1284000
09/16/2008,0000,16.60000,16.65000,16.60000,16.60000,1428000
09/17/2008,0000,16.70000,17.20000,15.45000,16.00000,3423000
09/18/2008,0000,14.90000,15.00000,14.90000,14.90000,1578000
09/19/2008,0000,15.75000,15.90000,15.35000,15.40000,4855000
09/22/2008,0000,15.70000,16.35000,15.60000,16.25000,4197000
09/23/2008,0000,16.00000,16.75000,15.70000,16.65000,3252000
09/24/2008,0000,16.60000,17.30000,16.35000,17.20000,3982000
09/25/2008,0000,16.95000,17.30000,16.70000,16.80000,1677000
09/26/2008,0000,16.70000,16.95000,15.65000,15.85000,3346000
09/30/2008,0000,14.75000,15.20000,14.75000,15.20000,1922000
10/01/2008,0000,15.50000,15.85000,15.35000,15.85000,932000
10/02/2008,0000,15.85000,16.20000,15.50000,15.65000,858000
10/03/2008,0000,15.20000,16.00000,15.20000,16.00000,1810000
10/06/2008,0000,15.80000,15.80000,15.20000,15.20000,1042000
10/07/2008,0000,15.00000,15.10000,14.65000,14.85000,2485000
10/08/2008,0000,14.50000,14.50000,13.85000,13.85000,2787000
10/09/2008,0000,13.50000,13.60000,12.90000,12.90000,7689000
10/13/2008,0000,12.45000,12.45000,12.45000,12.45000,595000
10/14/2008,0000,13.30000,13.30000,13.10000,13.30000,1330000
10/15/2008,0000,13.45000,13.60000,13.10000,13.60000,2037000
10/16/2008,0000,13.15000,13.40000,13.15000,13.25000,1590000
10/17/2008,0000,13.70000,13.70000,13.20000,13.35000,1865000
10/20/2008,0000,13.60000,14.25000,13.30000,14.25000,3193000
10/21/2008,0000,15.20000,15.20000,14.70000,15.20000,5979000
10/22/2008,0000,15.00000,15.45000,14.70000,14.75000,3341000
10/23/2008,0000,14.25000,14.25000,14.25000,14.25000,971000
10/24/2008,0000,13.80000,14.25000,13.80000,13.80000,2079000
10/27/2008,0000,13.00000,13.80000,13.00000,13.30000,1448000
10/28/2008,0000,13.20000,14.20000,12.70000,14.20000,1971000
10/29/2008,0000,15.15000,15.15000,13.85000,13.85000,2823000
10/30/2008,0000,13.85000,14.80000,13.20000,14.80000,4053000
10/31/2008,0000,14.75000,15.15000,14.45000,14.60000,4455000
11/03/2008,0000,14.80000,15.60000,14.80000,15.40000,4195000
11/04/2008,0000,15.15000,15.40000,14.65000,14.95000,2682000
11/05/2008,0000,14.80000,15.10000,14.50000,14.50000,2831000
11/06/2008,0000,13.65000,14.20000,13.50000,13.50000,2332000
11/07/2008,0000,12.95000,14.25000,12.95000,14.20000,1933000
11/10/2008,0000,14.05000,14.20000,13.75000,13.85000,1365000
11/11/2008,0000,13.55000,13.60000,12.90000,13.20000,2361000
11/12/2008,0000,12.85000,13.30000,12.70000,12.95000,1607000
11/13/2008,0000,12.20000,12.40000,12.05000,12.05000,2812000
11/14/2008,0000,12.35000,12.40000,11.30000,11.50000,2122000
11/17/2008,0000,11.00000,11.45000,10.70000,10.70000,2229000
11/18/2008,0000,10.20000,10.35000,9.96000,9.96000,3050000
11/19/2008,0000,9.96000,10.30000,9.70000,10.15000,1523000
11/20/2008,0000,9.70000,10.00000,9.57000,9.57000,922000
11/21/2008,0000,9.20000,10.20000,9.00000,10.20000,2256000
11/24/2008,0000,10.40000,10.60000,10.05000,10.20000,1499000
11/25/2008,0000,10.55000,10.85000,10.40000,10.50000,1404000
11/26/2008,0000,10.40000,10.80000,10.30000,10.50000,719000
11/27/2008,0000,10.80000,11.20000,10.80000,11.20000,1659000
11/28/2008,0000,11.45000,11.60000,11.25000,11.40000,1839000
12/01/2008,0000,11.10000,11.65000,11.10000,11.60000,2543000
12/02/2008,0000,10.80000,11.00000,10.80000,10.80000,1786000
12/03/2008,0000,10.85000,11.10000,10.50000,10.50000,1296000
12/04/2008,0000,10.60000,10.75000,10.05000,10.15000,1527000
12/05/2008,0000,10.00000,10.10000,9.93000,10.05000,918000
12/08/2008,0000,10.00000,10.75000,10.00000,10.70000,1635000
12/09/2008,0000,10.90000,11.15000,10.65000,10.85000,2071000
12/10/2008,0000,10.75000,11.60000,10.75000,11.60000,3028000
12/11/2008,0000,12.40000,12.40000,12.40000,12.40000,2692000
12/12/2008,0000,13.25000,13.25000,12.40000,13.25000,19506000
12/15/2008,0000,14.00000,14.00000,13.10000,13.20000,8991000
12/16/2008,0000,12.80000,13.00000,12.60000,13.00000,3811000
12/17/2008,0000,13.40000,13.40000,12.50000,12.50000,5741000
12/18/2008,0000,12.30000,12.80000,12.20000,12.75000,2985000
12/19/2008,0000,12.50000,12.80000,12.30000,12.45000,2812000
12/22/2008,0000,12.50000,12.70000,11.85000,11.85000,4158000
12/23/2008,0000,11.40000,11.50000,11.05000,11.10000,3339000
12/24/2008,0000,10.75000,11.45000,10.70000,11.35000,1519000
12/25/2008,0000,11.60000,11.60000,11.10000,11.40000,885000
12/26/2008,0000,11.25000,11.75000,11.20000,11.35000,1757000
12/29/2008,0000,11.35000,11.45000,11.05000,11.05000,1269000
12/30/2008,0000,11.10000,11.60000,11.10000,11.50000,2292000
12/31/2008,0000,11.60000,11.80000,11.40000,11.65000,2023000
01/05/2009,0000,12.00000,12.15000,11.75000,11.75000,1928000
01/06/2009,0000,11.60000,12.10000,11.60000,11.90000,1890000
01/07/2009,0000,12.15000,12.50000,11.95000,12.50000,2900000
01/08/2009,0000,12.30000,12.30000,11.65000,11.65000,2008000
01/09/2009,0000,11.55000,11.70000,11.40000,11.50000,1259000
01/12/2009,0000,11.20000,11.35000,10.75000,10.95000,1306000
01/13/2009,0000,10.80000,11.05000,10.75000,10.95000,1101000
01/14/2009,0000,11.20000,11.40000,11.10000,11.25000,1204000
01/15/2009,0000,10.70000,11.05000,10.70000,10.95000,880000
01/16/2009,0000,10.95000,11.00000,10.90000,11.00000,832000
01/19/2009,0000,11.10000,11.30000,10.90000,10.95000,875000
01/20/2009,0000,10.80000,10.80000,10.45000,10.45000,890000
01/21/2009,0000,10.05000,10.55000,10.05000,10.30000,683000
02/02/2009,0000,10.30000,10.30000,10.15000,10.25000,865000
02/03/2009,0000,10.30000,10.85000,10.30000,10.60000,919000
02/04/2009,0000,11.00000,11.00000,10.60000,10.60000,1652000
02/05/2009,0000,10.60000,10.90000,10.50000,10.65000,1236000
02/06/2009,0000,10.75000,11.20000,10.75000,11.20000,1972000
02/09/2009,0000,11.50000,11.70000,11.20000,11.20000,1702000
02/10/2009,0000,11.20000,11.40000,11.05000,11.30000,780000
02/11/2009,0000,11.05000,11.50000,11.00000,11.40000,1721000
02/12/2009,0000,11.40000,11.85000,11.25000,11.45000,3225000
02/13/2009,0000,11.80000,12.25000,11.65000,12.25000,4467000
02/16/2009,0000,12.55000,13.00000,12.45000,12.80000,7746000
02/17/2009,0000,12.90000,13.00000,12.05000,12.30000,3693000
02/18/2009,0000,11.85000,12.15000,11.85000,12.00000,1969000
02/19/2009,0000,12.00000,12.20000,11.60000,11.90000,1912000
02/20/2009,0000,11.70000,11.90000,11.50000,11.55000,1474000
02/23/2009,0000,11.20000,11.85000,11.20000,11.60000,1092000
02/24/2009,0000,11.35000,11.75000,11.35000,11.60000,1285000
02/25/2009,0000,11.85000,12.25000,11.80000,11.85000,2074000
02/26/2009,0000,12.00000,12.15000,11.95000,12.00000,2057000
02/27/2009,0000,12.20000,12.80000,12.10000,12.80000,6720000
03/02/2009,0000,12.95000,13.30000,12.80000,12.90000,9066000
03/03/2009,0000,12.60000,12.90000,12.00000,12.90000,4394000
03/04/2009,0000,12.75000,13.80000,12.75000,13.50000,8036000
03/05/2009,0000,13.65000,14.10000,13.30000,13.35000,8231000
03/06/2009,0000,13.10000,13.90000,13.10000,13.70000,6840000
03/09/2009,0000,14.00000,14.35000,13.70000,14.05000,7769000
03/10/2009,0000,13.85000,14.30000,13.85000,14.10000,4480000
03/11/2009,0000,14.40000,14.60000,13.70000,13.75000,5224000
03/12/2009,0000,13.80000,14.10000,13.60000,13.90000,4041000
03/13/2009,0000,14.20000,14.40000,13.90000,14.00000,4218000
03/16/2009,0000,14.20000,14.50000,13.95000,14.10000,4142000
03/17/2009,0000,14.20000,14.30000,13.85000,14.15000,3531000
03/18/2009,0000,14.20000,14.25000,13.85000,13.90000,4376000
03/19/2009,0000,14.15000,14.20000,13.90000,13.90000,2858000
03/20/2009,0000,13.95000,14.20000,13.70000,13.70000,2138000
03/23/2009,0000,13.75000,14.20000,13.75000,14.20000,2397000
03/24/2009,0000,14.40000,14.60000,14.10000,14.20000,5006000
03/25/2009,0000,14.25000,14.85000,14.10000,14.65000,6288000
03/26/2009,0000,14.80000,15.65000,14.80000,15.65000,4619000
03/27/2009,0000,16.40000,16.40000,15.60000,15.80000,10508000
03/30/2009,0000,15.50000,15.80000,14.70000,14.90000,3667000
03/31/2009,0000,14.80000,15.40000,14.70000,14.80000,3182000
04/01/2009,0000,15.00000,15.50000,15.00000,15.15000,2597000
04/02/2009,0000,15.40000,15.55000,15.00000,15.15000,3251000
04/03/2009,0000,16.15000,16.15000,15.70000,15.70000,5305000
04/06/2009,0000,16.00000,16.75000,15.70000,16.75000,7992000
04/07/2009,0000,16.90000,17.80000,16.50000,17.20000,13964000
04/08/2009,0000,17.20000,17.60000,16.50000,16.55000,5677000
04/09/2009,0000,16.95000,17.20000,16.80000,17.10000,5303000
04/10/2009,0000,17.35000,17.60000,16.80000,16.95000,4192000
04/13/2009,0000,17.05000,17.20000,16.95000,16.95000,3151000
04/14/2009,0000,16.95000,17.45000,16.95000,17.25000,2437000
04/15/2009,0000,17.25000,17.70000,17.15000,17.50000,3966000
04/16/2009,0000,18.00000,18.40000,17.75000,17.75000,9679000
04/17/2009,0000,17.90000,18.20000,16.55000,16.55000,5247000
04/20/2009,0000,16.25000,16.40000,15.40000,15.90000,3707000
04/21/2009,0000,15.30000,16.70000,15.30000,16.65000,2468000
04/22/2009,0000,16.65000,17.25000,16.50000,17.00000,4091000
04/23/2009,0000,17.00000,17.25000,16.60000,17.00000,3085000
04/24/2009,0000,17.30000,17.75000,16.80000,17.10000,3582000
04/27/2009,0000,17.50000,17.50000,15.95000,16.10000,2577000
04/28/2009,0000,16.00000,16.40000,15.05000,15.30000,3616000
04/29/2009,0000,15.05000,15.30000,14.55000,14.90000,4084000
04/30/2009,0000,15.65000,15.90000,15.60000,15.90000,1931000
05/04/2009,0000,16.20000,17.00000,16.20000,17.00000,2431000
05/05/2009,0000,17.40000,17.40000,16.40000,16.80000,4580000
05/06/2009,0000,17.00000,17.95000,16.40000,17.95000,6991000
05/07/2009,0000,18.00000,18.50000,17.70000,17.80000,5058000
05/08/2009,0000,17.65000,19.00000,17.50000,19.00000,7380000
05/11/2009,0000,19.20000,20.30000,19.00000,19.55000,10114000
05/12/2009,0000,19.50000,19.50000,18.35000,18.50000,4648000
05/13/2009,0000,18.60000,19.10000,18.60000,18.80000,1680000
05/14/2009,0000,18.50000,18.70000,18.25000,18.35000,2575000
05/15/2009,0000,19.05000,19.10000,18.50000,18.50000,2357000
05/18/2009,0000,18.50000,19.30000,18.50000,18.80000,4517000
05/19/2009,0000,19.15000,19.35000,18.50000,18.50000,2675000
05/20/2009,0000,18.60000,18.95000,18.30000,18.40000,1933000
05/21/2009,0000,18.10000,18.80000,18.10000,18.20000,2883000
05/22/2009,0000,18.00000,18.70000,18.00000,18.45000,1866000
05/25/2009,0000,18.75000,18.80000,18.00000,18.15000,2408000
05/26/2009,0000,18.30000,18.90000,18.10000,18.10000,3320000
05/27/2009,0000,18.60000,19.20000,18.20000,18.20000,4818000
06/01/2009,0000,18.50000,18.90000,18.45000,18.55000,2420000
06/02/2009,0000,18.90000,18.90000,18.05000,18.25000,4720000
06/03/2009,0000,18.40000,18.50000,17.90000,18.10000,5164000
06/04/2009,0000,18.10000,18.40000,18.00000,18.20000,2915000
06/05/2009,0000,18.35000,18.45000,18.10000,18.10000,1971000
06/08/2009,0000,18.40000,18.45000,17.85000,17.85000,1891000
06/09/2009,0000,18.00000,18.00000,16.65000,16.65000,2798000
06/10/2009,0000,16.70000,16.90000,16.40000,16.40000,1039000
06/11/2009,0000,16.50000,16.85000,16.30000,16.65000,804000
06/12/2009,0000,16.70000,17.00000,16.20000,16.40000,1183000
06/15/2009,0000,16.40000,16.40000,15.30000,15.30000,1834000
06/16/2009,0000,15.00000,16.15000,14.90000,16.10000,5395000
06/17/2009,0000,15.90000,16.10000,15.55000,15.55000,2458000
06/18/2009,0000,15.70000,15.80000,15.05000,15.05000,1350000
06/19/2009,0000,15.15000,15.55000,15.15000,15.50000,1112000
06/22/2009,0000,15.50000,15.75000,15.15000,15.65000,1290000
06/23/2009,0000,15.20000,15.50000,15.20000,15.40000,1251000
06/24/2009,0000,15.40000,15.80000,15.35000,15.65000,1695000
06/25/2009,0000,15.70000,16.00000,15.65000,15.85000,1740000
06/26/2009,0000,15.95000,16.10000,15.65000,15.65000,835000
06/29/2009,0000,15.85000,15.85000,15.55000,15.65000,1157000
06/30/2009,0000,15.80000,15.85000,15.55000,15.55000,882000
07/01/2009,0000,15.55000,16.00000,15.55000,15.90000,1088000
07/02/2009,0000,16.00000,16.75000,15.90000,16.70000,3367000
07/03/2009,0000,16.55000,16.80000,16.35000,16.70000,2693000
07/06/2009,0000,16.45000,16.90000,16.40000,16.70000,2204000
07/07/2009,0000,16.70000,17.80000,16.55000,17.70000,5293000
07/08/2009,0000,17.80000,18.80000,17.65000,18.80000,20037000
07/09/2009,0000,18.80000,18.95000,18.35000,18.50000,11187000
07/10/2009,0000,18.75000,18.85000,18.15000,18.40000,7874000
07/13/2009,0000,18.40000,18.50000,17.20000,17.20000,4749000
07/14/2009,0000,17.80000,18.40000,17.65000,18.40000,6660000
07/15/2009,0000,18.50000,18.85000,18.10000,18.60000,9394000
07/16/2009,0000,18.60000,19.65000,18.60000,19.20000,13382000
07/17/2009,0000,19.40000,19.60000,19.10000,19.30000,6269000
07/20/2009,0000,19.50000,20.15000,19.25000,19.90000,9696000
07/21/2009,0000,19.90000,20.10000,18.95000,19.35000,5518000
07/22/2009,0000,19.50000,20.30000,19.15000,19.65000,7571000
07/23/2009,0000,19.75000,19.80000,19.35000,19.35000,2505000
07/24/2009,0000,19.80000,19.90000,19.35000,19.50000,3466000
07/27/2009,0000,19.80000,19.90000,19.55000,19.60000,2467000
07/28/2009,0000,19.80000,20.85000,19.75000,20.75000,9523000
07/29/2009,0000,21.10000,22.00000,21.00000,21.45000,9818000
07/30/2009,0000,21.20000,21.35000,20.05000,20.90000,3779000
07/31/2009,0000,21.30000,21.40000,20.90000,21.00000,3509000
08/03/2009,0000,21.40000,21.90000,21.00000,21.90000,6907000
08/04/2009,0000,21.50000,21.70000,20.10000,20.25000,8667000
08/05/2009,0000,20.25000,20.50000,19.00000,19.50000,3321000
08/06/2009,0000,19.50000,19.75000,18.95000,19.65000,2942000
08/10/2009,0000,19.80000,20.20000,19.80000,20.05000,2275000
08/11/2009,0000,20.30000,20.35000,19.85000,20.20000,1827000
08/12/2009,0000,20.10000,20.35000,19.90000,20.10000,2410000
08/13/2009,0000,20.45000,21.15000,20.25000,21.00000,4991000
08/14/2009,0000,21.35000,21.65000,20.85000,21.05000,4236000
08/17/2009,0000,21.05000,21.65000,20.80000,21.30000,4047000
08/18/2009,0000,21.00000,21.15000,20.00000,20.45000,2883000
08/19/2009,0000,20.55000,20.75000,20.40000,20.55000,1473000
08/20/2009,0000,20.55000,20.55000,19.80000,20.05000,1814000
08/21/2009,0000,20.15000,21.00000,20.15000,20.35000,2940000
08/24/2009,0000,21.75000,21.75000,21.75000,21.75000,2057000
08/25/2009,0000,22.90000,23.25000,22.40000,22.80000,16823000
08/26/2009,0000,23.50000,24.10000,23.25000,23.80000,17230000
08/27/2009,0000,23.80000,25.25000,23.50000,25.00000,13134000
08/28/2009,0000,25.40000,25.60000,24.45000,25.10000,11866000
08/31/2009,0000,25.35000,26.75000,24.90000,26.50000,12161000
09/01/2009,0000,26.40000,27.20000,25.80000,26.50000,8655000
09/02/2009,0000,26.30000,28.10000,26.30000,28.00000,13457000
09/03/2009,0000,28.20000,28.25000,27.50000,28.15000,7435000
09/04/2009,0000,28.35000,29.40000,28.35000,29.00000,6438000
09/07/2009,0000,29.50000,30.50000,28.90000,29.10000,9672000
09/08/2009,0000,29.50000,29.80000,28.70000,29.10000,7153000
09/09/2009,0000,29.15000,29.15000,27.80000,28.00000,4636000
09/10/2009,0000,28.50000,28.70000,26.70000,27.50000,4154000
09/11/2009,0000,27.70000,29.20000,27.50000,29.15000,5940000
09/14/2009,0000,29.20000,29.80000,28.50000,29.05000,5463000
09/15/2009,0000,29.40000,29.60000,29.00000,29.45000,3663000
09/16/2009,0000,29.65000,30.25000,29.50000,29.55000,5480000
09/17/2009,0000,29.80000,29.95000,29.00000,29.00000,3149000
09/18/2009,0000,29.00000,29.85000,28.70000,29.75000,3191000
09/21/2009,0000,29.75000,30.30000,29.40000,29.85000,4466000
09/22/2009,0000,29.90000,30.10000,29.30000,29.45000,2111000
09/23/2009,0000,29.45000,29.65000,28.15000,28.30000,2699000
09/24/2009,0000,28.40000,28.85000,28.00000,28.75000,1779000
09/25/2009,0000,28.90000,29.20000,28.50000,28.75000,2383000
09/28/2009,0000,28.75000,28.75000,28.15000,28.25000,1272000
09/29/2009,0000,28.70000,28.90000,28.20000,28.90000,2010000
09/30/2009,0000,29.00000,29.75000,28.80000,29.60000,4405000
10/01/2009,0000,30.30000,30.35000,28.60000,29.50000,3842000
10/02/2009,0000,28.50000,29.10000,28.40000,28.70000,2967000
10/05/2009,0000,28.50000,29.75000,28.50000,29.75000,5235000
10/06/2009,0000,30.50000,31.00000,30.15000,30.25000,9276000
10/07/2009,0000,30.40000,30.60000,30.05000,30.60000,6405000
10/08/2009,0000,30.60000,31.10000,30.00000,30.40000,5043000
10/09/2009,0000,30.55000,30.80000,30.00000,30.25000,2250000
10/12/2009,0000,31.00000,31.00000,30.55000,30.55000,2937000
10/13/2009,0000,30.30000,31.00000,30.30000,30.55000,3254000
10/14/2009,0000,30.90000,32.65000,30.80000,32.65000,11658000
10/15/2009,0000,33.10000,33.30000,32.00000,32.30000,8211000
10/16/2009,0000,32.70000,33.00000,31.45000,32.20000,4613000
10/19/2009,0000,32.00000,32.30000,31.60000,31.90000,2105000
10/20/2009,0000,31.95000,32.45000,31.60000,32.00000,3553000
10/21/2009,0000,32.10000,32.85000,32.00000,32.40000,4570000
10/22/2009,0000,32.10000,32.30000,30.20000,31.00000,4503000
10/23/2009,0000,31.20000,31.70000,30.60000,31.60000,3682000
10/26/2009,0000,31.60000,31.90000,31.20000,31.65000,2044000
10/27/2009,0000,31.20000,31.50000,30.65000,30.65000,2375000
10/28/2009,0000,30.65000,31.20000,29.65000,30.10000,5036000
10/29/2009,0000,29.65000,29.65000,28.00000,28.50000,6721000
10/30/2009,0000,29.00000,30.15000,28.70000,29.80000,5782000
11/02/2009,0000,29.10000,29.20000,28.70000,29.10000,3887000
11/03/2009,0000,29.00000,29.50000,28.80000,29.20000,965000
11/04/2009,0000,29.25000,29.90000,29.20000,29.60000,3683000
11/05/2009,0000,29.90000,29.90000,28.75000,28.90000,1924000
11/06/2009,0000,29.20000,29.40000,28.05000,28.45000,3719000
11/09/2009,0000,28.45000,28.60000,27.00000,28.20000,4436000
11/10/2009,0000,28.10000,28.75000,27.80000,28.55000,5919000
11/11/2009,0000,28.55000,28.60000,28.10000,28.35000,1896000
11/12/2009,0000,28.20000,28.50000,27.80000,27.90000,3286000
11/13/2009,0000,27.60000,28.05000,27.60000,28.00000,3547000
11/16/2009,0000,28.85000,29.10000,28.40000,28.85000,5943000
11/17/2009,0000,28.85000,29.00000,28.35000,28.45000,3393000
11/18/2009,0000,28.50000,29.10000,28.35000,28.90000,3287000
11/19/2009,0000,29.15000,29.60000,28.90000,29.25000,6130000
11/20/2009,0000,29.60000,29.60000,29.10000,29.45000,3564000
11/23/2009,0000,29.75000,29.80000,28.90000,28.90000,3055000
11/24/2009,0000,29.20000,29.40000,28.80000,28.90000,1884000
11/25/2009,0000,29.00000,29.20000,28.50000,28.70000,1402000
11/26/2009,0000,28.75000,28.90000,28.20000,28.35000,1815000
11/27/2009,0000,27.60000,27.90000,27.20000,27.90000,3720000
11/30/2009,0000,28.40000,28.50000,27.80000,28.35000,2392000
12/01/2009,0000,28.30000,28.55000,28.00000,28.20000,1718000
12/02/2009,0000,28.40000,28.50000,28.10000,28.10000,1364000
12/03/2009,0000,28.20000,28.30000,27.90000,28.00000,901000
12/04/2009,0000,28.15000,28.15000,27.80000,28.00000,891000
12/07/2009,0000,28.40000,28.80000,28.00000,28.60000,3169000
12/08/2009,0000,29.20000,29.50000,28.90000,29.25000,6698000
12/09/2009,0000,29.20000,30.30000,29.00000,29.95000,8676000
12/11/2009,0000,29.45000,30.40000,29.10000,30.20000,6080000
12/14/2009,0000,31.20000,31.50000,30.50000,31.45000,9423000
12/15/2009,0000,31.80000,31.90000,30.25000,30.40000,5410000
12/16/2009,0000,30.40000,31.20000,30.40000,30.55000,4146000
12/17/2009,0000,31.10000,31.45000,30.75000,30.80000,4785000
12/18/2009,0000,30.85000,30.95000,30.45000,30.55000,1925000
12/21/2009,0000,30.70000,31.20000,30.65000,30.85000,1719000
12/22/2009,0000,31.10000,31.40000,31.00000,31.15000,4536000
12/23/2009,0000,31.25000,31.25000,30.80000,30.85000,1824000
12/25/2009,0000,31.90000,31.90000,31.05000,31.20000,2744000
12/28/2009,0000,31.20000,31.70000,31.20000,31.35000,2849000
12/29/2009,0000,31.35000,32.30000,31.35000,32.20000,8693994
