DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,39.86000,40.15000,39.47000,39.47000,882100
04/03/2007,0000,39.67000,39.86000,39.38000,39.47000,625700
04/04/2007,0000,39.67000,40.48000,39.43000,39.86000,1282100
04/09/2007,0000,40.43000,41.06000,40.15000,40.38000,2024000
04/10/2007,0000,40.43000,40.72000,39.81000,39.95000,558800
04/11/2007,0000,39.95000,40.15000,39.33000,39.57000,619100
04/12/2007,0000,39.57000,39.71000,39.33000,39.47000,598300
04/13/2007,0000,39.52000,40.05000,39.28000,39.52000,585100
04/16/2007,0000,39.23000,39.47000,38.32000,38.32000,808700
04/17/2007,0000,38.37000,38.71000,37.22000,37.22000,975300
04/18/2007,0000,37.37000,37.94000,37.32000,37.75000,427300
04/19/2007,0000,37.56000,37.85000,37.37000,37.80000,485400
04/20/2007,0000,37.80000,38.90000,37.80000,38.80000,391200
04/23/2007,0000,39.09000,39.19000,38.37000,38.80000,375800
04/24/2007,0000,38.61000,39.00000,38.42000,38.80000,435000
04/25/2007,0000,38.80000,38.90000,38.13000,38.23000,268400
04/26/2007,0000,38.90000,39.09000,38.13000,38.85000,1302900
04/27/2007,0000,38.90000,38.95000,38.32000,38.61000,326500
04/30/2007,0000,38.32000,38.32000,37.61000,37.75000,113900
05/02/2007,0000,37.89000,38.32000,37.85000,37.94000,319900
05/03/2007,0000,38.32000,38.52000,37.18000,37.41000,397700
05/04/2007,0000,37.51000,37.99000,37.51000,37.89000,157800
05/07/2007,0000,38.52000,38.61000,38.23000,38.42000,465700
05/08/2007,0000,38.13000,38.42000,37.94000,38.09000,366000
05/09/2007,0000,38.09000,38.09000,37.41000,37.46000,474500
05/10/2007,0000,37.46000,37.51000,37.37000,37.37000,272800
05/11/2007,0000,37.27000,37.51000,37.27000,37.37000,173100
05/14/2007,0000,37.37000,37.56000,37.37000,37.37000,192800
05/15/2007,0000,37.46000,37.75000,37.18000,37.37000,162100
05/16/2007,0000,37.37000,37.46000,36.98000,37.03000,109500
05/17/2007,0000,37.37000,37.46000,37.08000,37.18000,111700
05/18/2007,0000,37.46000,37.46000,37.18000,37.22000,133600
05/21/2007,0000,37.37000,37.65000,37.37000,37.51000,209300
05/22/2007,0000,37.65000,37.89000,37.56000,37.75000,304600
05/23/2007,0000,38.04000,38.66000,37.94000,38.42000,896400
05/24/2007,0000,38.66000,38.66000,37.70000,38.23000,479900
05/25/2007,0000,37.75000,38.28000,37.70000,37.85000,353900
05/28/2007,0000,37.85000,38.52000,37.75000,38.32000,602700
05/29/2007,0000,38.32000,38.52000,37.99000,37.99000,224600
05/30/2007,0000,38.18000,38.18000,37.85000,37.85000,166500
05/31/2007,0000,38.28000,38.90000,37.94000,38.47000,662900
06/01/2007,0000,40.20000,40.35000,39.85000,39.90000,348500
06/04/2007,0000,38.47000,40.05000,38.37000,39.57000,1555000
06/05/2007,0000,39.95000,40.00000,39.00000,39.14000,816400
06/06/2007,0000,39.14000,41.87000,39.14000,40.53000,3366400
06/07/2007,0000,40.53000,42.64000,39.76000,42.35000,4175100
06/08/2007,0000,42.06000,42.44000,41.39000,41.77000,1896900
06/11/2007,0000,41.77000,42.11000,41.25000,41.29000,1436600
06/12/2007,0000,41.29000,41.63000,40.82000,41.01000,1023500
06/13/2007,0000,40.72000,42.44000,40.72000,41.68000,2051400
06/14/2007,0000,41.92000,42.49000,41.01000,41.39000,996100
06/15/2007,0000,41.49000,42.06000,41.01000,41.06000,1217400
06/20/2007,0000,41.01000,41.25000,40.15000,40.15000,854700
06/21/2007,0000,40.24000,40.48000,40.05000,40.15000,639900
06/22/2007,0000,40.19000,41.10000,40.19000,40.91000,688100
06/25/2007,0000,41.20000,41.58000,40.82000,40.91000,792200
06/26/2007,0000,41.10000,41.20000,40.15000,40.29000,550100
06/27/2007,0000,40.34000,40.77000,40.34000,40.53000,396600
06/28/2007,0000,40.72000,41.49000,40.72000,41.01000,1148400
06/29/2007,0000,41.39000,42.73000,41.39000,41.77000,2235500
07/02/2007,0000,42.54000,42.54000,41.77000,41.77000,916100
07/03/2007,0000,41.77000,42.06000,41.34000,41.44000,991700
07/04/2007,0000,41.92000,42.54000,41.44000,42.44000,1844300
07/05/2007,0000,42.97000,44.55000,42.97000,43.26000,4399800
07/06/2007,0000,43.69000,46.28000,42.49000,46.28000,5870400
07/09/2007,0000,47.71000,49.44000,47.04000,49.44000,5813400
07/10/2007,0000,49.25000,49.25000,47.04000,48.19000,3042000
07/11/2007,0000,47.81000,49.25000,47.04000,47.04000,4233200
07/12/2007,0000,47.43000,48.86000,46.56000,48.77000,5198600
07/13/2007,0000,48.00000,48.90000,46.75000,47.00000,5458600
07/16/2007,0000,47.50000,48.50000,46.35000,46.70000,2296200
07/17/2007,0000,47.30000,48.85000,46.00000,48.05000,3400700
07/18/2007,0000,48.70000,48.80000,47.00000,47.30000,2195400
07/19/2007,0000,47.80000,48.70000,47.30000,47.70000,1706100
07/20/2007,0000,48.20000,49.80000,48.00000,49.00000,2366500
07/23/2007,0000,49.00000,49.50000,48.30000,48.50000,1795400
07/24/2007,0000,49.40000,49.40000,48.00000,48.00000,2236300
07/25/2007,0000,47.90000,51.00000,47.60000,50.50000,3242200
07/26/2007,0000,51.50000,53.00000,48.65000,48.80000,3289400
07/27/2007,0000,47.20000,49.20000,47.20000,48.00000,1339700
07/30/2007,0000,48.00000,48.80000,46.30000,47.00000,1245200
07/31/2007,0000,47.20000,48.40000,47.20000,47.90000,822100
08/01/2007,0000,47.50000,48.80000,47.25000,47.70000,1218900
08/02/2007,0000,48.80000,48.80000,45.00000,46.00000,1168500
08/03/2007,0000,46.50000,46.80000,46.00000,46.05000,595300
08/06/2007,0000,45.75000,45.80000,44.20000,44.40000,501800
08/07/2007,0000,45.90000,45.90000,44.00000,44.00000,373700
08/08/2007,0000,44.10000,45.40000,44.10000,44.75000,442000
08/09/2007,0000,45.90000,47.85000,45.25000,47.85000,1922400
08/10/2007,0000,48.60000,51.10000,48.10000,51.10000,6203000
08/13/2007,0000,53.60000,54.60000,50.10000,54.60000,7957500
08/14/2007,0000,54.60000,58.00000,54.60000,55.50000,9771800
08/15/2007,0000,53.00000,55.00000,51.70000,53.00000,3911000
08/16/2007,0000,52.00000,52.00000,49.30000,49.30000,2374900
08/17/2007,0000,49.50000,51.00000,46.00000,48.60000,2465200
08/20/2007,0000,52.00000,52.00000,50.00000,52.00000,2929300
08/21/2007,0000,51.90000,51.90000,48.80000,49.00000,2176500
08/22/2007,0000,49.20000,52.40000,48.90000,52.40000,2607000
08/23/2007,0000,54.00000,55.00000,53.40000,54.00000,5280100
08/24/2007,0000,53.90000,54.90000,52.50000,53.70000,4612400
08/27/2007,0000,55.50000,56.50000,53.30000,53.30000,5926900
08/28/2007,0000,53.00000,55.00000,53.00000,53.20000,2697300
08/29/2007,0000,51.00000,52.40000,50.20000,52.00000,1758600
08/30/2007,0000,52.60000,53.30000,51.00000,51.00000,2301400
08/31/2007,0000,51.20000,52.80000,51.00000,51.70000,1731300
09/03/2007,0000,53.00000,53.40000,51.70000,52.00000,2066200
09/04/2007,0000,52.90000,53.30000,51.20000,51.60000,2257300
09/05/2007,0000,52.00000,52.20000,49.50000,49.50000,1790100
09/06/2007,0000,49.20000,50.40000,49.05000,49.75000,1176900
09/07/2007,0000,50.00000,50.40000,48.50000,48.80000,978500
09/10/2007,0000,47.80000,48.75000,47.30000,47.55000,1121300
09/11/2007,0000,47.55000,49.75000,47.55000,49.40000,975400
09/12/2007,0000,50.00000,50.10000,48.10000,48.10000,1017300
09/13/2007,0000,48.50000,48.70000,48.00000,48.00000,408400
09/14/2007,0000,48.70000,48.80000,48.00000,48.00000,618400
09/17/2007,0000,49.20000,50.60000,49.10000,49.20000,1581200
09/19/2007,0000,49.50000,50.00000,46.40000,47.70000,1092900
09/20/2007,0000,47.90000,48.20000,46.80000,47.00000,858800
09/21/2007,0000,47.00000,47.65000,46.50000,47.50000,687700
09/26/2007,0000,48.00000,48.50000,47.60000,48.30000,632000
09/27/2007,0000,48.50000,48.80000,48.10000,48.60000,844100
09/28/2007,0000,48.80000,49.50000,48.50000,49.50000,1218900
10/01/2007,0000,50.50000,50.90000,49.15000,49.20000,436700
10/02/2007,0000,49.50000,49.80000,48.90000,49.05000,444100
10/03/2007,0000,49.05000,49.15000,47.80000,48.10000,509200
10/04/2007,0000,47.50000,48.50000,47.50000,47.70000,404200
10/05/2007,0000,47.90000,48.30000,47.50000,47.50000,325400
10/08/2007,0000,48.00000,48.10000,47.00000,47.00000,247700
10/09/2007,0000,46.75000,46.75000,43.80000,45.00000,457700
10/11/2007,0000,43.50000,44.20000,41.90000,42.30000,1174800
10/12/2007,0000,42.20000,42.30000,41.40000,41.50000,574300
10/15/2007,0000,41.60000,42.50000,41.50000,42.10000,325400
10/16/2007,0000,42.00000,42.20000,41.60000,41.90000,258200
10/17/2007,0000,42.50000,43.55000,41.85000,42.70000,309700
10/18/2007,0000,42.80000,43.60000,42.80000,43.20000,458800
10/19/2007,0000,43.20000,43.40000,42.60000,43.20000,306500
10/22/2007,0000,41.00000,41.75000,41.00000,41.50000,217300
10/23/2007,0000,42.40000,42.40000,41.80000,41.90000,144800
10/24/2007,0000,42.20000,42.30000,41.55000,41.60000,289700
10/25/2007,0000,41.80000,43.90000,41.40000,43.90000,464000
10/26/2007,0000,43.00000,45.50000,42.90000,45.20000,1242000
10/29/2007,0000,46.90000,46.90000,43.40000,45.20000,1287200
10/30/2007,0000,44.90000,44.90000,43.60000,43.60000,585800
10/31/2007,0000,43.70000,44.00000,42.50000,42.70000,321200
11/01/2007,0000,43.60000,43.60000,42.10000,42.10000,454600
11/02/2007,0000,41.80000,41.80000,40.10000,40.20000,580600
11/05/2007,0000,40.20000,40.90000,40.10000,40.40000,384200
11/06/2007,0000,40.45000,41.80000,40.45000,41.40000,209900
11/07/2007,0000,42.00000,42.00000,40.50000,40.70000,255100
11/08/2007,0000,39.50000,39.75000,37.90000,37.90000,1368000
11/09/2007,0000,38.10000,38.50000,36.00000,37.60000,732800
11/12/2007,0000,37.00000,37.00000,35.00000,35.00000,1064600
11/13/2007,0000,32.55000,35.00000,32.55000,35.00000,629900
11/14/2007,0000,36.30000,37.20000,35.80000,36.50000,1242000
11/15/2007,0000,37.00000,38.20000,36.50000,37.90000,350600
11/16/2007,0000,37.50000,38.20000,37.05000,37.55000,222500
11/19/2007,0000,37.60000,38.10000,37.60000,37.70000,117500
11/20/2007,0000,36.60000,37.20000,35.80000,36.70000,206800
11/21/2007,0000,36.70000,37.55000,36.10000,37.00000,109100
11/22/2007,0000,37.00000,37.00000,35.80000,36.50000,287600
11/23/2007,0000,36.50000,36.60000,35.60000,35.70000,200500
11/26/2007,0000,35.70000,36.00000,35.10000,35.90000,98600
11/27/2007,0000,35.80000,35.80000,34.15000,35.60000,91300
11/28/2007,0000,35.70000,35.85000,34.20000,34.20000,176300
11/29/2007,0000,34.20000,35.30000,34.20000,34.70000,305500
11/30/2007,0000,35.00000,35.50000,34.50000,35.50000,138500
12/03/2007,0000,35.50000,35.90000,35.50000,35.50000,108100
12/04/2007,0000,36.00000,36.40000,35.70000,36.20000,138500
12/05/2007,0000,36.50000,36.50000,35.80000,36.15000,185800
12/06/2007,0000,36.60000,36.60000,36.10000,36.10000,177400
12/07/2007,0000,37.00000,37.00000,36.20000,36.30000,132200
12/10/2007,0000,36.30000,36.30000,35.60000,35.60000,88100
12/11/2007,0000,35.90000,35.90000,35.00000,35.05000,128000
12/12/2007,0000,34.70000,35.30000,34.60000,35.30000,57700
12/13/2007,0000,35.30000,35.30000,33.90000,33.90000,331700
12/14/2007,0000,33.00000,33.50000,31.55000,33.00000,550100
12/17/2007,0000,32.80000,32.80000,31.30000,31.40000,388400
12/18/2007,0000,30.00000,32.40000,29.30000,31.75000,814700
12/19/2007,0000,32.10000,33.90000,32.10000,33.20000,245600
12/20/2007,0000,32.80000,33.70000,32.00000,33.00000,215200
12/21/2007,0000,33.50000,33.50000,32.10000,32.60000,214100
12/24/2007,0000,33.00000,33.70000,32.90000,33.70000,175300
12/25/2007,0000,33.50000,34.75000,33.50000,34.50000,329600
12/26/2007,0000,34.45000,34.60000,33.65000,34.60000,86000
12/27/2007,0000,34.50000,35.20000,34.40000,35.00000,341200
12/28/2007,0000,34.50000,35.50000,34.40000,35.50000,145900
12/31/2007,0000,35.50000,35.90000,35.05000,35.70000,113300
01/02/2008,0000,35.65000,37.00000,35.25000,35.70000,580600
01/03/2008,0000,35.30000,35.70000,35.10000,35.70000,181600
01/04/2008,0000,35.60000,35.80000,35.30000,35.80000,219400
01/07/2008,0000,34.00000,35.50000,33.80000,34.90000,204700
01/08/2008,0000,34.65000,35.20000,34.00000,34.55000,93400
01/09/2008,0000,34.55000,34.90000,33.50000,34.65000,186800
01/10/2008,0000,34.70000,35.10000,34.65000,34.90000,141700
01/11/2008,0000,34.90000,35.30000,34.65000,34.80000,182600
01/14/2008,0000,35.00000,35.00000,34.25000,34.30000,88100
01/15/2008,0000,34.60000,35.10000,34.50000,34.50000,150100
01/16/2008,0000,34.50000,34.50000,34.00000,34.40000,98600
01/17/2008,0000,34.80000,34.90000,33.90000,34.80000,115400
01/18/2008,0000,34.70000,35.30000,34.10000,35.30000,247700
01/21/2008,0000,35.00000,35.45000,34.70000,35.45000,123800
01/22/2008,0000,34.50000,34.50000,33.00000,33.00000,394700
01/23/2008,0000,31.10000,33.50000,31.10000,33.50000,611000
01/24/2008,0000,33.50000,33.80000,32.00000,33.80000,529100
01/25/2008,0000,33.80000,34.25000,33.10000,34.10000,183700
01/28/2008,0000,33.40000,34.00000,32.60000,33.60000,102800
01/29/2008,0000,33.40000,33.40000,32.60000,33.00000,139600
01/30/2008,0000,32.50000,33.10000,32.25000,33.00000,285500
01/31/2008,0000,32.95000,32.95000,31.85000,32.60000,877700
02/01/2008,0000,32.10000,33.00000,32.05000,32.65000,259300
02/12/2008,0000,31.80000,32.20000,31.30000,31.40000,72400
02/13/2008,0000,29.80000,31.00000,29.80000,31.00000,170000
02/14/2008,0000,31.50000,32.00000,31.00000,32.00000,131200
02/15/2008,0000,31.90000,32.00000,31.10000,31.80000,62900
02/18/2008,0000,31.90000,33.10000,31.05000,33.00000,261400
02/19/2008,0000,33.00000,34.50000,32.30000,34.40000,310700
02/20/2008,0000,34.00000,34.00000,33.10000,33.70000,198400
02/21/2008,0000,34.00000,34.40000,33.15000,34.00000,96500
02/22/2008,0000,33.30000,33.70000,33.30000,33.50000,90200
02/25/2008,0000,34.50000,34.50000,33.40000,33.90000,160600
02/26/2008,0000,34.50000,34.50000,33.35000,33.65000,145900
02/27/2008,0000,33.70000,34.80000,33.70000,34.80000,259300
02/29/2008,0000,35.50000,36.30000,35.40000,36.00000,594200
03/03/2008,0000,35.10000,36.00000,35.00000,35.50000,216200
03/04/2008,0000,35.50000,36.20000,35.45000,35.75000,312800
03/05/2008,0000,35.85000,35.85000,35.10000,35.10000,96500
03/06/2008,0000,35.40000,35.95000,35.30000,35.80000,290800
03/07/2008,0000,35.80000,36.00000,35.45000,35.80000,333800
03/10/2008,0000,36.00000,36.80000,35.80000,36.20000,665600
03/11/2008,0000,36.00000,36.20000,35.40000,35.85000,325400
03/12/2008,0000,36.40000,36.50000,35.65000,35.65000,312800
03/13/2008,0000,35.65000,36.35000,35.10000,35.10000,463000
03/14/2008,0000,35.00000,35.40000,34.30000,34.70000,120700
03/17/2008,0000,34.70000,34.70000,33.60000,34.00000,86000
03/18/2008,0000,34.00000,34.25000,33.70000,34.25000,72400
03/19/2008,0000,34.25000,34.95000,34.25000,34.55000,145900
03/20/2008,0000,34.00000,34.80000,34.00000,34.80000,62900
03/21/2008,0000,35.90000,36.20000,35.50000,36.20000,382100
03/24/2008,0000,38.00000,38.00000,36.60000,37.00000,490300
03/25/2008,0000,37.50000,38.20000,37.05000,37.70000,484000
03/26/2008,0000,38.00000,39.20000,38.00000,38.55000,1218900
03/27/2008,0000,38.55000,39.00000,38.25000,38.55000,225700
03/28/2008,0000,38.55000,39.00000,38.55000,39.00000,412600
03/31/2008,0000,39.00000,39.20000,38.05000,38.05000,193100
04/01/2008,0000,38.50000,38.60000,38.00000,38.00000,129100
04/02/2008,0000,38.00000,38.95000,38.00000,38.60000,140600
04/03/2008,0000,38.30000,39.40000,38.30000,39.10000,494500
04/07/2008,0000,39.00000,39.45000,39.00000,39.05000,157400
04/08/2008,0000,39.10000,39.30000,39.00000,39.00000,130100
04/09/2008,0000,39.00000,39.20000,38.20000,38.40000,158500
04/10/2008,0000,38.80000,38.95000,38.45000,38.50000,108100
04/11/2008,0000,38.50000,39.75000,38.50000,39.40000,354800
04/14/2008,0000,39.20000,39.30000,38.80000,39.05000,154300
04/15/2008,0000,39.20000,39.50000,39.10000,39.30000,262400
04/16/2008,0000,39.50000,40.00000,39.40000,39.80000,384200
04/17/2008,0000,40.20000,41.50000,40.20000,40.80000,947000
04/18/2008,0000,41.00000,41.00000,40.05000,41.00000,239300
04/21/2008,0000,41.60000,41.90000,41.00000,41.80000,307600
04/22/2008,0000,41.80000,41.80000,40.85000,41.30000,170000
04/23/2008,0000,41.00000,41.40000,40.80000,41.30000,181600
04/24/2008,0000,41.80000,41.80000,41.10000,41.30000,120700
04/25/2008,0000,41.50000,41.50000,40.80000,40.85000,207800
04/28/2008,0000,40.85000,40.85000,40.50000,40.50000,171100
04/29/2008,0000,40.50000,40.60000,40.00000,40.00000,122800
04/30/2008,0000,39.50000,40.50000,39.50000,39.75000,331700
05/02/2008,0000,39.80000,40.50000,39.75000,39.90000,338000
05/05/2008,0000,39.30000,40.35000,39.30000,39.90000,197300
05/06/2008,0000,39.70000,40.20000,39.70000,40.00000,94400
05/07/2008,0000,40.50000,41.30000,40.45000,41.00000,269800
05/08/2008,0000,41.50000,41.50000,40.65000,40.80000,395800
05/09/2008,0000,40.90000,41.90000,40.80000,41.10000,415700
05/12/2008,0000,41.10000,41.10000,39.95000,39.95000,262400
05/13/2008,0000,39.95000,40.30000,39.85000,40.30000,102800
05/14/2008,0000,41.30000,41.30000,40.30000,40.45000,86000
05/15/2008,0000,40.45000,40.80000,40.35000,40.60000,97600
05/16/2008,0000,40.65000,41.20000,40.55000,40.60000,163700
05/19/2008,0000,40.60000,40.80000,40.35000,40.40000,169000
05/20/2008,0000,40.45000,40.65000,40.00000,40.15000,115400
05/21/2008,0000,39.80000,40.35000,39.75000,40.20000,119600
05/22/2008,0000,40.00000,40.20000,39.80000,39.90000,186800
05/23/2008,0000,39.90000,40.15000,39.45000,39.50000,382100
05/26/2008,0000,39.30000,39.50000,38.30000,39.00000,281300
05/27/2008,0000,39.15000,39.15000,38.60000,39.00000,123800
05/28/2008,0000,39.10000,39.25000,38.80000,39.25000,87100
05/29/2008,0000,39.25000,39.85000,38.85000,39.00000,106000
05/30/2008,0000,39.35000,39.35000,38.30000,38.90000,132200
06/02/2008,0000,38.90000,39.25000,38.70000,38.75000,64000
06/03/2008,0000,38.60000,38.95000,38.25000,38.45000,196300
06/04/2008,0000,38.30000,39.00000,38.30000,39.00000,39800
06/05/2008,0000,37.80000,39.20000,37.80000,39.00000,76600
06/06/2008,0000,39.10000,39.70000,38.85000,39.35000,217300
06/09/2008,0000,38.50000,38.70000,38.20000,38.65000,78700
06/10/2008,0000,38.80000,39.05000,38.55000,38.65000,130100
06/11/2008,0000,39.00000,39.05000,38.50000,38.70000,107000
06/12/2008,0000,38.40000,38.50000,36.75000,37.05000,190000
06/13/2008,0000,37.25000,37.25000,36.65000,36.85000,62900
06/16/2008,0000,36.90000,37.60000,36.90000,37.00000,51400
06/17/2008,0000,36.70000,37.00000,36.50000,36.70000,92300
06/18/2008,0000,37.50000,38.25000,36.90000,38.25000,92300
06/19/2008,0000,37.60000,38.50000,36.90000,37.80000,146900
06/20/2008,0000,37.80000,38.00000,37.10000,37.85000,80800
06/23/2008,0000,37.75000,37.75000,36.20000,37.25000,112300
06/24/2008,0000,36.70000,36.80000,35.80000,36.50000,215200
06/25/2008,0000,35.00000,37.00000,35.00000,37.00000,100700
06/26/2008,0000,36.30000,37.50000,36.20000,36.90000,57700
06/27/2008,0000,36.60000,36.60000,34.40000,35.30000,155300
06/30/2008,0000,34.60000,35.30000,34.00000,34.90000,198400
07/01/2008,0000,33.65000,34.70000,33.00000,34.20000,172100
07/02/2008,0000,33.30000,34.15000,33.10000,34.00000,226700
07/03/2008,0000,33.15000,34.70000,33.05000,34.70000,177400
07/04/2008,0000,34.70000,35.20000,34.05000,34.80000,178400
07/07/2008,0000,34.60000,34.60000,33.80000,34.55000,92300
07/08/2008,0000,34.15000,34.65000,33.30000,34.00000,405200
07/09/2008,0000,34.20000,34.20000,33.05000,33.50000,416800
07/10/2008,0000,34.80000,34.80000,33.20000,33.50000,369500
07/11/2008,0000,33.50000,33.60000,33.05000,33.40000,563800
07/14/2008,0000,33.40000,34.40000,33.15000,34.40000,161600
07/15/2008,0000,34.00000,34.00000,32.00000,32.20000,416800
07/16/2008,0000,27.00000,28.10000,27.00000,27.60000,497600
07/17/2008,0000,27.80000,28.90000,27.80000,28.90000,351700
07/18/2008,0000,29.10000,29.20000,28.15000,28.40000,303400
07/21/2008,0000,29.20000,29.20000,28.45000,29.10000,216200
07/22/2008,0000,28.50000,29.25000,28.50000,29.25000,184700
07/23/2008,0000,29.40000,30.20000,29.10000,30.20000,327500
07/24/2008,0000,30.40000,30.40000,29.95000,30.10000,317000
07/25/2008,0000,29.90000,30.00000,29.30000,30.00000,316000
07/29/2008,0000,30.00000,30.00000,29.20000,29.35000,424100
07/30/2008,0000,29.80000,29.80000,29.35000,29.40000,69200
07/31/2008,0000,29.90000,29.90000,28.80000,28.80000,309700
08/01/2008,0000,28.60000,28.60000,27.60000,28.20000,316000
08/04/2008,0000,28.20000,28.35000,27.75000,28.25000,196300
08/05/2008,0000,28.40000,28.60000,27.80000,27.80000,295000
08/06/2008,0000,28.00000,28.40000,27.50000,27.95000,298100
08/07/2008,0000,27.05000,28.20000,27.05000,27.95000,208900
08/08/2008,0000,27.80000,28.80000,27.40000,28.80000,275000
08/11/2008,0000,28.80000,28.80000,28.10000,28.25000,181600
08/12/2008,0000,28.25000,28.50000,28.20000,28.30000,132200
08/13/2008,0000,28.25000,28.30000,28.00000,28.10000,106000
08/14/2008,0000,27.50000,28.45000,27.50000,28.20000,90200
08/15/2008,0000,28.20000,28.60000,28.00000,28.00000,207800
08/18/2008,0000,27.85000,27.95000,27.10000,27.10000,89200
08/19/2008,0000,27.00000,27.60000,27.00000,27.45000,272900
08/20/2008,0000,27.45000,27.55000,27.05000,27.25000,92300
08/21/2008,0000,27.30000,27.50000,27.00000,27.25000,158500
08/22/2008,0000,27.40000,27.40000,26.85000,27.00000,140600
08/25/2008,0000,27.00000,27.60000,27.00000,27.20000,71300
08/26/2008,0000,27.70000,28.15000,27.30000,28.15000,289700
08/27/2008,0000,28.15000,28.65000,28.10000,28.40000,313900
08/28/2008,0000,28.30000,28.40000,28.00000,28.20000,157400
08/29/2008,0000,28.30000,28.50000,28.10000,28.15000,263500
09/01/2008,0000,28.20000,28.20000,27.15000,27.45000,219400
09/02/2008,0000,27.55000,27.55000,27.20000,27.25000,230900
09/03/2008,0000,27.30000,27.30000,26.35000,26.90000,303400
09/04/2008,0000,26.50000,26.80000,25.85000,26.70000,362200
09/05/2008,0000,25.05000,25.60000,24.90000,24.90000,571100
09/08/2008,0000,25.60000,26.60000,25.50000,26.05000,763300
09/09/2008,0000,26.20000,26.20000,24.90000,25.00000,241400
09/10/2008,0000,24.80000,25.10000,24.80000,25.00000,245600
09/11/2008,0000,25.50000,25.50000,23.60000,24.00000,298100
09/12/2008,0000,24.10000,24.20000,23.00000,23.80000,548000
09/15/2008,0000,23.80000,23.80000,22.15000,22.15000,800000
09/16/2008,0000,20.60000,21.00000,20.60000,20.60000,614200
09/17/2008,0000,22.00000,22.00000,20.60000,21.65000,604700
09/18/2008,0000,20.15000,20.50000,20.15000,20.15000,342200
09/19/2008,0000,21.00000,21.55000,20.80000,21.55000,532300
09/22/2008,0000,22.00000,23.00000,21.20000,23.00000,342200
09/23/2008,0000,22.50000,23.90000,22.20000,23.90000,411500
09/24/2008,0000,23.70000,23.80000,23.25000,23.55000,407300
09/25/2008,0000,23.20000,23.20000,22.55000,23.00000,331700
09/26/2008,0000,23.05000,23.10000,22.05000,22.50000,304400
09/30/2008,0000,20.95000,21.30000,20.95000,20.95000,467200
10/01/2008,0000,21.45000,22.30000,21.30000,22.20000,214100
10/02/2008,0000,22.20000,22.30000,21.35000,21.80000,244600
10/03/2008,0000,21.50000,22.15000,20.90000,22.15000,234100
10/06/2008,0000,21.40000,21.90000,21.15000,21.90000,125900
10/07/2008,0000,21.20000,22.00000,21.20000,22.00000,95500
10/08/2008,0000,21.70000,21.70000,20.50000,21.00000,291800
10/09/2008,0000,21.30000,21.30000,20.50000,21.00000,164800
10/13/2008,0000,20.30000,20.30000,20.30000,20.30000,24100
10/14/2008,0000,21.00000,21.50000,20.90000,21.50000,426200
10/15/2008,0000,21.05000,21.40000,20.75000,21.00000,172100
10/16/2008,0000,20.30000,20.75000,20.30000,20.30000,108100
10/17/2008,0000,20.60000,20.70000,19.65000,20.40000,214100
10/20/2008,0000,19.90000,20.30000,19.70000,20.30000,110200
10/21/2008,0000,20.75000,20.90000,20.30000,20.55000,211000
10/22/2008,0000,20.25000,20.50000,20.00000,20.35000,257200
10/23/2008,0000,19.65000,20.20000,19.65000,20.20000,157400
10/24/2008,0000,19.55000,19.95000,19.50000,19.50000,136400
10/27/2008,0000,18.15000,18.90000,18.15000,18.15000,290800
10/28/2008,0000,16.90000,19.00000,16.90000,19.00000,308600
10/29/2008,0000,20.25000,20.25000,19.00000,19.35000,345400
10/30/2008,0000,19.35000,20.40000,19.20000,20.40000,209900
10/31/2008,0000,20.75000,20.75000,20.00000,20.65000,101800
11/03/2008,0000,20.60000,20.60000,19.90000,20.30000,131200
11/04/2008,0000,20.20000,20.45000,19.55000,20.15000,116500
11/05/2008,0000,20.45000,20.45000,19.70000,20.05000,190000
11/06/2008,0000,19.10000,20.20000,18.70000,19.70000,131200
11/07/2008,0000,18.55000,19.90000,18.55000,19.85000,69200
11/10/2008,0000,19.25000,19.30000,18.80000,19.25000,119600
11/11/2008,0000,19.00000,19.00000,18.00000,18.60000,56600
11/12/2008,0000,18.75000,18.80000,18.20000,18.60000,53500
11/13/2008,0000,18.35000,18.35000,17.30000,17.90000,165800
11/14/2008,0000,17.90000,18.20000,17.00000,18.00000,254000
11/17/2008,0000,17.50000,17.50000,16.90000,17.00000,232000
11/18/2008,0000,15.85000,16.80000,15.85000,16.65000,455600
11/19/2008,0000,16.20000,16.90000,15.85000,16.90000,201500
11/20/2008,0000,15.85000,16.95000,15.75000,16.95000,258200
11/21/2008,0000,16.00000,16.80000,16.00000,16.80000,71300
11/24/2008,0000,16.60000,16.75000,16.20000,16.75000,19900
11/25/2008,0000,16.60000,17.20000,16.60000,16.95000,90200
11/26/2008,0000,16.45000,16.85000,16.40000,16.75000,66100
11/27/2008,0000,16.80000,17.20000,16.80000,17.10000,163700
11/28/2008,0000,17.10000,17.10000,16.60000,16.85000,45100
12/01/2008,0000,17.20000,17.20000,16.80000,16.90000,49300
12/02/2008,0000,16.10000,16.55000,16.00000,16.55000,106000
12/03/2008,0000,16.50000,16.50000,15.70000,16.45000,150100
12/04/2008,0000,15.80000,16.40000,15.50000,16.40000,274000
12/05/2008,0000,15.70000,16.80000,15.70000,16.70000,175300
12/08/2008,0000,16.60000,16.95000,16.55000,16.80000,292900
12/09/2008,0000,16.85000,16.85000,16.55000,16.55000,69200
12/10/2008,0000,16.50000,16.95000,16.40000,16.80000,184700
12/11/2008,0000,16.80000,17.40000,16.60000,17.15000,594200
12/12/2008,0000,17.00000,17.35000,16.60000,17.00000,266600
12/15/2008,0000,17.05000,17.20000,16.75000,16.75000,148000
12/16/2008,0000,16.70000,16.90000,16.60000,16.90000,96500
12/17/2008,0000,17.05000,17.05000,16.65000,16.70000,173200
12/18/2008,0000,16.65000,16.80000,16.60000,16.60000,78700
12/19/2008,0000,16.70000,16.80000,16.50000,16.80000,122800
12/22/2008,0000,16.90000,16.95000,16.50000,16.60000,99700
12/23/2008,0000,16.30000,16.50000,15.55000,16.50000,150100
12/24/2008,0000,16.20000,16.60000,15.65000,16.50000,143800
12/25/2008,0000,16.20000,16.60000,16.20000,16.60000,71300
12/26/2008,0000,16.50000,16.70000,16.40000,16.60000,74500
12/29/2008,0000,16.70000,16.70000,16.10000,16.55000,48200
12/30/2008,0000,16.55000,16.75000,16.55000,16.65000,144800
12/31/2008,0000,16.70000,16.70000,16.40000,16.60000,88100
01/05/2009,0000,16.70000,16.90000,16.65000,16.90000,136400
01/06/2009,0000,16.90000,17.00000,16.70000,16.90000,72400
01/07/2009,0000,17.00000,17.30000,17.00000,17.20000,222500
01/08/2009,0000,17.00000,17.00000,16.30000,16.30000,109100
01/09/2009,0000,16.10000,16.50000,16.10000,16.50000,58700
01/12/2009,0000,16.30000,16.65000,16.30000,16.50000,38800
01/13/2009,0000,16.40000,16.80000,16.40000,16.80000,153200
01/14/2009,0000,16.90000,16.90000,16.60000,16.85000,52400
01/15/2009,0000,16.50000,16.75000,16.30000,16.75000,65000
01/16/2009,0000,16.75000,16.80000,16.25000,16.65000,50300
01/19/2009,0000,16.35000,16.65000,16.25000,16.60000,57700
01/20/2009,0000,16.30000,16.65000,16.25000,16.65000,75500
01/21/2009,0000,16.25000,16.75000,16.20000,16.70000,114400
02/02/2009,0000,16.50000,16.65000,16.30000,16.60000,134300
02/03/2009,0000,16.60000,16.70000,16.40000,16.70000,53500
02/04/2009,0000,16.70000,16.75000,16.50000,16.75000,60800
02/05/2009,0000,16.60000,16.70000,16.30000,16.70000,81800
02/06/2009,0000,16.60000,16.70000,16.50000,16.65000,160600
02/09/2009,0000,16.65000,16.80000,16.50000,16.80000,129100
02/10/2009,0000,16.75000,16.75000,16.50000,16.75000,54500
02/11/2009,0000,16.40000,16.80000,16.40000,16.75000,68200
02/12/2009,0000,16.75000,16.80000,16.55000,16.65000,53500
02/13/2009,0000,16.60000,16.85000,16.55000,16.80000,134300
02/16/2009,0000,16.80000,16.85000,16.55000,16.85000,98600
02/17/2009,0000,16.85000,16.85000,16.60000,16.70000,85000
02/18/2009,0000,16.65000,16.65000,16.50000,16.65000,93400
02/19/2009,0000,16.45000,16.65000,16.35000,16.65000,128000
02/20/2009,0000,16.50000,16.65000,16.50000,16.60000,55600
02/23/2009,0000,16.40000,16.55000,16.35000,16.55000,81800
02/24/2009,0000,16.50000,16.55000,16.30000,16.30000,192100
02/25/2009,0000,16.50000,16.60000,16.30000,16.60000,195200
02/26/2009,0000,16.55000,17.30000,16.55000,17.15000,358000
02/27/2009,0000,17.20000,17.20000,16.85000,17.10000,225700
03/02/2009,0000,17.05000,17.10000,16.50000,16.80000,115400
03/03/2009,0000,16.60000,17.95000,16.45000,17.95000,668800
03/04/2009,0000,18.35000,18.85000,18.10000,18.60000,835700
03/05/2009,0000,18.80000,18.80000,17.90000,18.60000,458800
03/06/2009,0000,18.20000,18.40000,18.00000,18.20000,265600
03/09/2009,0000,18.25000,18.25000,17.70000,18.20000,222500
03/10/2009,0000,18.15000,18.90000,18.00000,18.85000,398900
03/11/2009,0000,19.05000,19.20000,18.65000,18.80000,299200
03/12/2009,0000,18.80000,19.20000,18.70000,19.00000,206800
03/13/2009,0000,19.00000,19.30000,19.00000,19.05000,407300
03/16/2009,0000,19.20000,19.20000,18.80000,19.00000,178400
03/17/2009,0000,19.00000,19.10000,18.50000,18.95000,159500
03/18/2009,0000,19.00000,19.40000,18.50000,19.30000,1070900
03/19/2009,0000,19.35000,19.45000,19.00000,19.00000,445100
03/20/2009,0000,19.00000,19.15000,18.80000,18.80000,192100
03/23/2009,0000,19.00000,19.05000,18.70000,18.85000,232000
03/24/2009,0000,19.05000,19.40000,18.95000,19.05000,455600
03/25/2009,0000,19.10000,20.25000,19.00000,19.85000,1095000
03/26/2009,0000,19.95000,20.20000,19.40000,19.60000,1032000
03/27/2009,0000,19.80000,20.20000,19.70000,19.80000,444100
03/30/2009,0000,19.80000,19.95000,19.50000,19.75000,526000
03/31/2009,0000,19.75000,19.75000,19.30000,19.30000,214100
04/01/2009,0000,19.40000,19.80000,19.30000,19.75000,299200
04/02/2009,0000,19.90000,19.95000,19.60000,19.95000,358000
04/03/2009,0000,19.95000,20.40000,19.80000,20.00000,697100
04/06/2009,0000,20.15000,20.70000,20.00000,20.45000,657200
04/07/2009,0000,20.40000,20.70000,20.20000,20.65000,568000
04/08/2009,0000,20.60000,20.85000,20.10000,20.10000,542800
04/09/2009,0000,20.40000,20.85000,20.20000,20.70000,1099200
04/10/2009,0000,21.10000,21.10000,20.50000,20.85000,747500
04/13/2009,0000,20.50000,21.40000,20.50000,21.20000,646700
04/14/2009,0000,21.20000,21.40000,21.00000,21.10000,314900
04/15/2009,0000,21.10000,21.25000,21.00000,21.20000,283400
04/16/2009,0000,21.30000,21.60000,21.30000,21.45000,383200
04/17/2009,0000,21.55000,21.65000,19.95000,20.80000,759100
04/20/2009,0000,20.50000,20.50000,20.00000,20.15000,216200
04/21/2009,0000,19.80000,20.45000,19.80000,20.20000,175300
04/22/2009,0000,20.40000,20.50000,20.05000,20.20000,280300
04/23/2009,0000,20.30000,20.60000,20.05000,20.30000,292900
04/24/2009,0000,20.40000,21.20000,20.40000,20.80000,374800
04/27/2009,0000,21.00000,21.10000,20.05000,20.65000,261400
04/28/2009,0000,20.90000,20.90000,19.85000,19.90000,264500
04/29/2009,0000,19.90000,20.20000,19.75000,19.95000,295000
04/30/2009,0000,20.90000,21.20000,20.40000,21.15000,983800
05/04/2009,0000,21.80000,21.80000,21.00000,21.40000,1235700
05/05/2009,0000,21.60000,21.70000,20.50000,20.70000,477700
05/06/2009,0000,20.70000,21.10000,20.60000,20.65000,556400
05/07/2009,0000,20.70000,20.95000,20.65000,20.95000,416800
05/08/2009,0000,21.00000,21.00000,20.65000,20.90000,276100
05/11/2009,0000,21.20000,21.40000,21.10000,21.20000,826300
05/12/2009,0000,20.95000,20.95000,20.40000,20.40000,519700
05/13/2009,0000,20.50000,21.10000,20.50000,21.10000,677200
05/14/2009,0000,20.90000,20.90000,20.55000,20.70000,298100
05/15/2009,0000,20.70000,21.20000,20.65000,20.70000,704500
05/18/2009,0000,21.00000,21.00000,20.20000,20.50000,295000
05/19/2009,0000,20.80000,20.95000,20.50000,20.55000,449300
05/20/2009,0000,20.70000,21.00000,20.60000,20.75000,226700
05/21/2009,0000,20.80000,21.00000,20.60000,20.70000,438800
05/22/2009,0000,20.70000,20.85000,20.50000,20.80000,310700
05/25/2009,0000,20.80000,21.40000,20.70000,20.85000,640400
05/26/2009,0000,21.00000,21.20000,20.55000,20.60000,528100
05/27/2009,0000,20.85000,21.05000,20.80000,20.95000,289700
06/01/2009,0000,20.95000,21.20000,20.85000,20.90000,347500
06/02/2009,0000,21.20000,21.20000,20.75000,20.80000,400000
06/03/2009,0000,20.80000,20.85000,20.60000,20.75000,247700
06/04/2009,0000,20.80000,20.85000,20.55000,20.60000,236200
06/05/2009,0000,20.85000,20.85000,20.65000,20.80000,134300
06/08/2009,0000,20.80000,20.95000,20.50000,20.50000,330700
06/09/2009,0000,20.50000,20.50000,19.60000,19.70000,244600
06/10/2009,0000,19.60000,19.80000,19.50000,19.60000,214100
06/11/2009,0000,19.60000,19.80000,19.55000,19.75000,99700
06/12/2009,0000,20.10000,20.10000,19.20000,19.20000,217300
06/15/2009,0000,19.20000,19.20000,18.00000,18.10000,468200
06/16/2009,0000,18.20000,18.40000,18.00000,18.40000,196300
06/17/2009,0000,18.30000,18.30000,18.00000,18.30000,209900
06/18/2009,0000,18.20000,18.45000,18.10000,18.30000,193100
06/19/2009,0000,18.30000,18.50000,18.20000,18.25000,152200
06/22/2009,0000,18.65000,18.65000,18.25000,18.35000,53500
06/23/2009,0000,18.30000,18.40000,18.05000,18.20000,88100
06/24/2009,0000,18.20000,18.90000,18.20000,18.80000,82900
06/25/2009,0000,18.80000,19.10000,18.55000,19.05000,82900
06/26/2009,0000,19.05000,19.10000,18.80000,19.00000,80800
06/29/2009,0000,19.00000,19.00000,18.50000,18.65000,48200
06/30/2009,0000,18.90000,18.90000,18.65000,18.65000,116500
07/01/2009,0000,18.65000,18.95000,18.65000,18.95000,170000
07/02/2009,0000,19.00000,19.20000,18.95000,19.20000,137500
07/03/2009,0000,19.00000,19.20000,18.80000,19.05000,85000
07/06/2009,0000,19.20000,19.90000,19.10000,19.80000,188900
07/07/2009,0000,19.95000,20.10000,19.80000,20.00000,330700
07/08/2009,0000,20.00000,20.05000,19.70000,19.80000,222500
07/09/2009,0000,19.80000,20.25000,19.80000,20.00000,178400
07/10/2009,0000,20.15000,20.20000,20.00000,20.10000,122800
07/13/2009,0000,20.20000,20.30000,19.50000,19.95000,324400
07/14/2009,0000,20.00000,20.00000,19.55000,19.95000,169000
07/15/2009,0000,19.95000,20.15000,19.90000,20.00000,197300
07/16/2009,0000,20.50000,20.50000,20.15000,20.20000,307600
07/17/2009,0000,20.30000,21.10000,19.80000,20.70000,2079900
07/20/2009,0000,19.00000,19.50000,18.80000,19.50000,690000
07/21/2009,0000,19.60000,19.70000,19.40000,19.55000,335000
07/22/2009,0000,19.50000,19.90000,19.35000,19.90000,196000
07/23/2009,0000,19.90000,19.90000,19.50000,19.55000,78000
07/24/2009,0000,19.60000,19.90000,19.40000,19.85000,264000
07/27/2009,0000,20.20000,20.20000,19.50000,19.90000,187000
07/28/2009,0000,20.00000,20.40000,19.80000,20.30000,513000
07/29/2009,0000,20.40000,20.70000,20.20000,20.40000,327000
07/30/2009,0000,20.40000,20.40000,19.90000,20.20000,237000
07/31/2009,0000,20.20000,20.80000,20.20000,20.65000,260000
08/03/2009,0000,20.90000,22.05000,20.90000,22.05000,710000
08/04/2009,0000,22.60000,23.30000,22.00000,22.10000,1337000
08/05/2009,0000,22.10000,22.40000,20.80000,21.50000,444000
08/06/2009,0000,21.50000,21.50000,20.80000,21.45000,153000
08/10/2009,0000,21.45000,21.60000,21.20000,21.60000,142000
08/11/2009,0000,22.00000,22.40000,21.10000,21.80000,154000
08/12/2009,0000,21.70000,22.00000,21.40000,21.90000,108000
08/13/2009,0000,21.90000,22.05000,21.60000,21.90000,203000
08/14/2009,0000,21.90000,22.15000,21.70000,22.10000,228000
08/17/2009,0000,22.15000,22.15000,21.50000,21.90000,124000
08/18/2009,0000,21.50000,21.70000,20.40000,21.30000,229000
08/19/2009,0000,21.00000,21.20000,20.80000,21.10000,125000
08/20/2009,0000,21.00000,21.00000,20.55000,20.55000,184000
08/21/2009,0000,20.60000,20.75000,20.35000,20.75000,212000
08/24/2009,0000,20.55000,21.00000,20.55000,20.70000,97000
08/25/2009,0000,20.60000,20.70000,20.55000,20.60000,78000
08/26/2009,0000,20.60000,20.60000,20.30000,20.60000,73000
08/27/2009,0000,20.60000,20.60000,20.40000,20.40000,64000
08/28/2009,0000,20.40000,20.40000,19.70000,20.00000,418000
08/31/2009,0000,19.60000,19.80000,19.60000,19.80000,140000
09/01/2009,0000,19.70000,20.15000,19.40000,20.05000,264000
09/02/2009,0000,20.00000,20.40000,19.90000,20.00000,264000
09/03/2009,0000,20.40000,21.40000,20.10000,21.40000,522000
09/04/2009,0000,21.80000,21.80000,20.65000,21.15000,384000
09/07/2009,0000,21.40000,21.40000,20.80000,20.90000,148000
09/08/2009,0000,21.20000,21.25000,21.00000,21.05000,170000
09/09/2009,0000,21.10000,21.20000,20.85000,20.90000,187000
09/10/2009,0000,21.00000,21.00000,20.50000,20.75000,199000
09/11/2009,0000,20.75000,21.10000,20.50000,21.00000,226000
09/14/2009,0000,20.65000,21.25000,20.65000,20.85000,117000
09/15/2009,0000,20.85000,21.15000,20.85000,20.95000,302000
09/16/2009,0000,21.25000,21.80000,21.25000,21.70000,583000
09/17/2009,0000,21.90000,22.50000,21.70000,21.70000,462000
09/18/2009,0000,21.70000,21.90000,21.40000,21.80000,234000
09/21/2009,0000,22.00000,22.40000,21.80000,22.40000,260000
09/22/2009,0000,22.40000,22.40000,22.00000,22.05000,127000
09/23/2009,0000,22.05000,22.25000,21.55000,21.70000,166000
09/24/2009,0000,21.70000,21.70000,21.25000,21.55000,121000
09/25/2009,0000,21.30000,21.65000,21.30000,21.55000,89000
09/28/2009,0000,21.45000,21.55000,21.30000,21.40000,148000
09/29/2009,0000,21.50000,21.90000,21.50000,21.55000,144000
09/30/2009,0000,21.80000,21.80000,21.60000,21.65000,102000
10/01/2009,0000,22.00000,23.15000,21.65000,23.15000,1098000
10/02/2009,0000,22.90000,23.85000,22.80000,23.85000,812000
10/05/2009,0000,23.90000,25.30000,23.85000,24.85000,816000
10/06/2009,0000,25.00000,25.50000,24.20000,24.50000,510000
10/07/2009,0000,24.70000,24.95000,23.30000,23.75000,303000
10/08/2009,0000,23.95000,24.30000,23.50000,23.60000,154000
10/09/2009,0000,24.00000,24.00000,23.50000,23.60000,91000
10/12/2009,0000,24.00000,24.00000,23.55000,23.85000,133000
10/13/2009,0000,23.60000,23.60000,23.15000,23.55000,156000
10/14/2009,0000,23.55000,23.75000,23.40000,23.70000,129000
10/15/2009,0000,23.70000,24.20000,23.60000,23.75000,274000
10/16/2009,0000,23.85000,23.95000,23.75000,23.90000,226000
10/19/2009,0000,23.90000,24.60000,23.90000,24.10000,158000
10/20/2009,0000,24.50000,24.50000,23.85000,23.90000,136000
10/21/2009,0000,23.90000,24.80000,23.90000,24.40000,322000
10/22/2009,0000,24.40000,24.50000,23.60000,24.00000,249000
10/23/2009,0000,24.10000,24.10000,23.80000,23.85000,107000
10/26/2009,0000,24.00000,24.00000,23.60000,23.70000,126000
10/27/2009,0000,23.60000,23.70000,22.50000,23.55000,212000
10/28/2009,0000,23.65000,24.35000,23.30000,24.10000,504000
10/29/2009,0000,23.80000,23.90000,23.00000,23.05000,304000
10/30/2009,0000,23.10000,23.50000,23.05000,23.10000,273000
11/02/2009,0000,22.60000,23.10000,22.60000,23.10000,210000
11/03/2009,0000,23.10000,23.10000,22.70000,23.00000,267000
11/04/2009,0000,22.50000,23.60000,22.50000,23.50000,126000
11/05/2009,0000,23.50000,23.50000,23.00000,23.00000,73000
11/06/2009,0000,23.00000,23.45000,23.00000,23.15000,156000
11/09/2009,0000,23.20000,23.40000,23.05000,23.05000,80000
11/10/2009,0000,23.45000,23.45000,23.05000,23.25000,328000
11/11/2009,0000,23.40000,23.55000,23.00000,23.45000,153000
11/12/2009,0000,23.45000,23.65000,23.45000,23.55000,155000
11/13/2009,0000,23.55000,24.15000,23.40000,24.05000,193000
11/16/2009,0000,24.10000,24.10000,23.80000,23.85000,128000
11/17/2009,0000,24.05000,24.10000,23.85000,23.90000,136000
11/18/2009,0000,23.90000,24.10000,23.75000,24.10000,205000
11/19/2009,0000,24.10000,24.30000,23.90000,24.05000,150000
11/20/2009,0000,24.00000,24.30000,23.90000,24.00000,123000
11/23/2009,0000,24.00000,24.20000,23.85000,24.05000,84000
11/24/2009,0000,24.05000,24.40000,24.05000,24.25000,167000
11/25/2009,0000,24.25000,24.45000,24.15000,24.30000,103000
11/26/2009,0000,25.20000,26.00000,25.05000,26.00000,1031000
11/27/2009,0000,25.90000,25.90000,24.70000,24.70000,686000
11/30/2009,0000,24.50000,25.25000,24.50000,25.20000,210000
12/01/2009,0000,25.20000,25.20000,24.60000,24.90000,263000
12/02/2009,0000,25.00000,25.20000,24.55000,24.80000,399000
12/03/2009,0000,24.95000,24.95000,24.60000,24.80000,128000
12/04/2009,0000,24.90000,24.95000,24.70000,24.75000,121000
12/07/2009,0000,24.75000,25.45000,24.75000,25.00000,247000
12/08/2009,0000,25.00000,25.15000,24.75000,24.85000,198000
12/09/2009,0000,26.00000,26.00000,25.35000,25.90000,249000
12/11/2009,0000,25.95000,26.30000,25.90000,26.30000,395000
12/14/2009,0000,26.50000,28.10000,25.80000,28.10000,795000
12/15/2009,0000,30.05000,30.05000,29.10000,29.65000,2927000
12/16/2009,0000,29.60000,29.60000,28.50000,28.60000,725000
12/17/2009,0000,29.00000,29.25000,27.80000,27.80000,720000
12/18/2009,0000,27.60000,28.25000,27.60000,27.90000,357000
12/21/2009,0000,27.50000,28.30000,27.50000,27.65000,302000
12/22/2009,0000,28.00000,28.50000,27.95000,28.40000,267000
12/23/2009,0000,28.30000,28.70000,28.25000,28.30000,261000
12/25/2009,0000,28.65000,28.65000,28.20000,28.25000,195000
12/28/2009,0000,28.60000,28.80000,28.25000,28.25000,360000
12/29/2009,0000,28.70000,29.00000,28.50000,28.70000,808457
