DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.00000,38.60000,34.00000,34.00000,6326100
04/03/2007,0000,34.70000,34.80000,33.10000,34.00000,2601100
04/04/2007,0000,34.40000,36.35000,34.20000,36.35000,4640900
04/09/2007,0000,36.65000,38.85000,36.65000,38.85000,6204300
04/10/2007,0000,39.15000,41.55000,38.35000,38.75000,10075100
04/11/2007,0000,39.20000,40.70000,38.90000,40.65000,4506600
04/12/2007,0000,40.50000,42.40000,40.05000,40.55000,4319800
04/13/2007,0000,40.90000,41.10000,38.85000,38.85000,1811000
04/16/2007,0000,41.00000,41.00000,38.50000,39.00000,1029300
04/17/2007,0000,39.20000,39.70000,36.50000,36.80000,1610600
04/18/2007,0000,37.30000,39.35000,37.10000,39.35000,1465800
04/19/2007,0000,39.80000,41.00000,39.10000,39.35000,3378600
04/20/2007,0000,40.00000,40.70000,39.40000,39.90000,1246500
04/23/2007,0000,41.00000,41.00000,39.80000,39.90000,1406000
04/24/2007,0000,40.00000,40.50000,38.70000,40.00000,1459500
04/25/2007,0000,40.30000,40.30000,39.30000,39.40000,769100
04/26/2007,0000,40.00000,42.15000,39.80000,42.15000,3604200
04/27/2007,0000,42.80000,43.80000,41.70000,41.70000,4931600
04/30/2007,0000,41.70000,41.70000,39.50000,40.00000,1255900
05/02/2007,0000,40.50000,41.30000,38.45000,38.70000,2260100
05/03/2007,0000,38.70000,40.30000,36.60000,38.70000,2782600
05/04/2007,0000,39.50000,39.50000,38.60000,38.75000,1624200
05/07/2007,0000,39.00000,41.45000,38.70000,41.45000,2565400
05/08/2007,0000,41.20000,42.60000,40.75000,41.00000,3100600
05/09/2007,0000,41.00000,42.30000,40.80000,41.30000,2188700
05/10/2007,0000,42.00000,43.50000,41.60000,43.15000,4005100
05/11/2007,0000,42.80000,42.90000,41.35000,41.75000,2264300
05/14/2007,0000,42.00000,42.00000,40.50000,40.70000,1516200
05/15/2007,0000,40.70000,41.50000,40.70000,40.70000,1446900
05/16/2007,0000,40.70000,41.40000,39.90000,40.30000,1205600
05/17/2007,0000,40.55000,40.85000,40.20000,40.30000,940100
05/18/2007,0000,40.50000,41.70000,40.50000,40.80000,1832000
05/21/2007,0000,41.05000,41.50000,40.20000,40.50000,1650500
05/22/2007,0000,40.60000,43.30000,40.60000,42.40000,4570600
05/23/2007,0000,42.20000,42.90000,41.20000,41.20000,2366100
05/24/2007,0000,41.30000,41.70000,40.85000,41.10000,2255900
05/25/2007,0000,40.70000,40.70000,40.10000,40.25000,1921200
05/28/2007,0000,40.70000,41.40000,40.25000,40.25000,1218200
05/29/2007,0000,40.80000,40.85000,39.40000,39.50000,1165700
05/30/2007,0000,39.50000,41.00000,39.50000,40.80000,1415400
05/31/2007,0000,41.50000,41.85000,41.00000,41.10000,3204500
06/01/2007,0000,41.30000,41.50000,40.65000,40.80000,1353500
06/04/2007,0000,41.00000,42.10000,40.75000,41.60000,2026100
06/05/2007,0000,42.10000,44.50000,42.10000,42.75000,9540000
06/06/2007,0000,42.80000,43.40000,40.10000,40.70000,3676600
06/07/2007,0000,40.70000,41.95000,40.70000,41.30000,1710300
06/08/2007,0000,41.00000,42.00000,40.80000,41.30000,1251700
06/11/2007,0000,42.70000,42.70000,41.35000,41.35000,1870800
06/12/2007,0000,41.60000,42.30000,40.90000,41.15000,2140500
06/13/2007,0000,41.50000,41.50000,40.80000,40.80000,1428000
06/14/2007,0000,40.95000,42.20000,40.95000,41.10000,2532900
06/15/2007,0000,41.60000,41.70000,40.60000,40.90000,1387100
06/20/2007,0000,41.30000,41.40000,40.50000,40.50000,903400
06/21/2007,0000,40.50000,41.20000,40.50000,40.70000,847800
06/22/2007,0000,41.10000,43.50000,40.85000,43.50000,5571600
06/25/2007,0000,46.00000,46.10000,44.10000,44.10000,2897000
06/26/2007,0000,44.30000,44.40000,42.60000,42.60000,2228600
06/27/2007,0000,42.60000,43.50000,42.60000,42.75000,993600
06/28/2007,0000,43.80000,43.80000,42.75000,43.00000,815200
06/29/2007,0000,43.70000,43.80000,41.80000,41.80000,2199200
07/02/2007,0000,41.50000,42.40000,41.50000,42.00000,1196100
07/03/2007,0000,42.25000,42.80000,42.00000,42.35000,1135300
07/04/2007,0000,42.90000,43.90000,42.30000,42.30000,1899100
07/05/2007,0000,42.50000,43.45000,42.50000,42.60000,1705000
07/06/2007,0000,43.20000,43.40000,42.60000,42.70000,1630500
07/09/2007,0000,43.00000,44.20000,43.00000,43.35000,2243300
07/10/2007,0000,44.20000,44.20000,43.10000,43.30000,1889700
07/11/2007,0000,43.50000,43.80000,42.45000,42.50000,2018800
07/12/2007,0000,42.70000,43.20000,42.55000,42.70000,1451100
07/13/2007,0000,43.50000,43.50000,41.75000,41.85000,1737600
07/16/2007,0000,41.85000,42.50000,41.55000,41.60000,757500
07/17/2007,0000,41.85000,43.20000,41.60000,42.30000,1465800
07/18/2007,0000,42.50000,42.95000,41.30000,41.60000,1261200
07/19/2007,0000,42.10000,43.45000,41.60000,41.60000,2305200
07/20/2007,0000,42.80000,43.10000,42.30000,42.80000,1084900
07/23/2007,0000,43.00000,43.30000,42.80000,43.10000,1619000
07/24/2007,0000,43.60000,45.80000,43.30000,44.00000,5971400
07/25/2007,0000,44.30000,47.05000,44.30000,47.05000,5191800
07/26/2007,0000,50.30000,50.30000,48.80000,50.30000,9417200
07/27/2007,0000,49.00000,53.70000,47.10000,50.80000,8323900
07/30/2007,0000,52.00000,53.00000,49.05000,49.10000,3453100
07/31/2007,0000,50.70000,50.80000,48.50000,48.60000,2645200
08/01/2007,0000,48.80000,51.90000,48.80000,49.50000,3949400
08/02/2007,0000,51.50000,51.50000,46.05000,46.40000,4122600
08/03/2007,0000,46.80000,47.40000,44.30000,45.10000,2520300
08/06/2007,0000,44.00000,46.30000,44.00000,45.25000,1040800
08/07/2007,0000,46.10000,46.30000,42.80000,43.30000,1261200
08/08/2007,0000,43.30000,45.50000,43.30000,44.70000,1035600
08/09/2007,0000,45.40000,45.90000,44.80000,44.90000,878200
08/10/2007,0000,43.50000,44.40000,42.80000,43.55000,1134200
08/13/2007,0000,44.30000,44.85000,43.65000,43.65000,823600
08/14/2007,0000,43.65000,44.20000,43.30000,43.50000,696700
08/15/2007,0000,42.80000,43.80000,40.50000,40.80000,1280100
08/16/2007,0000,38.60000,39.80000,37.95000,37.95000,1244400
08/17/2007,0000,37.95000,37.95000,35.30000,35.30000,1150000
08/20/2007,0000,37.30000,37.70000,36.00000,37.50000,790100
08/21/2007,0000,37.70000,37.70000,35.00000,35.10000,773300
08/22/2007,0000,35.20000,35.30000,33.00000,33.95000,985200
08/23/2007,0000,35.20000,36.30000,34.90000,36.30000,722900
08/24/2007,0000,37.00000,38.80000,36.40000,38.80000,1260100
08/27/2007,0000,39.90000,40.00000,38.70000,39.20000,1116400
08/28/2007,0000,39.20000,39.20000,37.85000,38.60000,1691400
08/29/2007,0000,35.00000,37.60000,35.00000,37.00000,1901000
08/30/2007,0000,37.50000,37.50000,36.60000,37.00000,608000
08/31/2007,0000,37.50000,37.90000,36.80000,37.90000,738000
09/03/2007,0000,38.50000,39.10000,38.10000,38.50000,862000
09/04/2007,0000,38.60000,39.40000,38.50000,38.70000,708000
09/05/2007,0000,39.20000,39.60000,38.50000,38.70000,617000
09/06/2007,0000,38.60000,38.70000,38.00000,38.00000,406000
09/07/2007,0000,38.20000,38.65000,38.00000,38.05000,416000
09/10/2007,0000,35.80000,37.65000,35.80000,37.20000,272000
09/11/2007,0000,37.60000,38.50000,37.60000,38.40000,378000
09/12/2007,0000,39.00000,39.00000,38.10000,38.10000,359000
09/13/2007,0000,38.10000,38.40000,37.30000,37.70000,239000
09/14/2007,0000,38.00000,38.30000,37.50000,37.95000,305000
09/17/2007,0000,38.10000,38.10000,36.80000,36.90000,332000
09/19/2007,0000,37.40000,37.80000,35.60000,35.85000,531000
09/20/2007,0000,36.40000,36.65000,35.90000,36.10000,267000
09/21/2007,0000,36.50000,36.95000,36.05000,36.65000,120000
09/26/2007,0000,36.65000,37.10000,36.65000,36.70000,287000
09/27/2007,0000,37.00000,38.50000,37.00000,38.40000,496000
09/28/2007,0000,38.90000,39.15000,38.15000,38.65000,503000
10/01/2007,0000,39.00000,39.20000,38.35000,38.35000,503000
10/02/2007,0000,38.95000,39.00000,36.85000,37.15000,758000
10/03/2007,0000,37.20000,37.85000,37.20000,37.75000,452000
10/04/2007,0000,37.70000,38.25000,37.60000,37.70000,292000
10/05/2007,0000,38.15000,38.15000,37.50000,37.50000,267000
10/08/2007,0000,38.20000,38.20000,37.00000,37.10000,207000
10/09/2007,0000,37.75000,37.75000,37.00000,37.00000,140000
10/11/2007,0000,37.45000,38.00000,37.00000,37.00000,253000
10/12/2007,0000,37.00000,37.50000,34.45000,34.45000,562000
10/15/2007,0000,34.45000,35.50000,34.30000,35.00000,787000
10/16/2007,0000,35.20000,35.30000,34.50000,35.00000,263000
10/17/2007,0000,35.00000,35.60000,34.60000,35.20000,255000
10/18/2007,0000,35.50000,36.50000,35.50000,36.50000,350000
10/19/2007,0000,37.00000,37.10000,35.60000,35.60000,313000
10/22/2007,0000,34.05000,34.90000,34.05000,34.55000,251000
10/23/2007,0000,34.80000,35.90000,34.80000,35.10000,196000
10/24/2007,0000,35.45000,35.80000,34.80000,34.80000,332000
10/25/2007,0000,35.00000,35.60000,34.80000,35.00000,254000
10/26/2007,0000,35.00000,35.20000,34.50000,34.80000,249000
10/29/2007,0000,35.30000,35.80000,35.00000,35.20000,279000
10/30/2007,0000,35.45000,35.95000,35.30000,35.40000,328000
10/31/2007,0000,35.80000,35.80000,35.40000,35.40000,195000
11/01/2007,0000,35.60000,35.80000,34.50000,34.55000,269000
11/02/2007,0000,34.50000,34.50000,33.00000,33.30000,449000
11/05/2007,0000,33.30000,33.30000,31.50000,32.00000,545000
11/06/2007,0000,31.80000,31.80000,30.00000,30.60000,892000
11/07/2007,0000,31.25000,31.50000,30.80000,30.80000,455000
11/08/2007,0000,29.20000,29.80000,28.65000,28.65000,839000
11/09/2007,0000,27.80000,29.00000,27.00000,27.50000,757000
11/12/2007,0000,26.00000,26.90000,25.60000,25.60000,998000
11/13/2007,0000,25.00000,27.30000,25.00000,27.30000,553000
11/14/2007,0000,28.60000,28.80000,28.00000,28.55000,450000
11/15/2007,0000,28.80000,28.80000,28.20000,28.20000,258000
11/16/2007,0000,27.90000,28.70000,27.00000,28.20000,220000
11/19/2007,0000,28.30000,29.50000,28.30000,29.00000,217000
11/20/2007,0000,28.65000,29.00000,27.80000,29.00000,223000
11/21/2007,0000,29.00000,29.45000,28.60000,28.60000,249000
11/22/2007,0000,28.50000,28.60000,27.80000,28.20000,317000
11/23/2007,0000,28.50000,28.55000,27.90000,27.90000,136000
11/26/2007,0000,29.00000,29.00000,27.55000,27.65000,228000
11/27/2007,0000,27.45000,27.45000,26.00000,26.50000,295000
11/28/2007,0000,27.30000,27.30000,26.50000,26.95000,205000
11/29/2007,0000,27.80000,27.80000,26.85000,27.25000,85000
11/30/2007,0000,27.40000,28.20000,27.30000,28.10000,124000
12/03/2007,0000,28.00000,28.50000,27.70000,27.95000,165000
12/04/2007,0000,28.00000,28.90000,27.90000,28.60000,207000
12/05/2007,0000,29.15000,29.15000,28.50000,28.80000,234000
12/06/2007,0000,29.15000,29.20000,28.30000,28.40000,292000
12/07/2007,0000,28.55000,29.10000,28.40000,28.40000,132000
12/10/2007,0000,29.00000,29.00000,27.80000,27.80000,101000
12/11/2007,0000,27.90000,28.40000,27.85000,28.00000,92000
12/12/2007,0000,27.50000,28.00000,27.50000,28.00000,77000
12/13/2007,0000,28.00000,28.00000,26.60000,26.85000,226000
12/14/2007,0000,26.75000,27.00000,25.60000,26.00000,286000
12/17/2007,0000,25.10000,26.00000,24.50000,24.50000,403000
12/18/2007,0000,23.60000,23.95000,22.80000,23.00000,618000
12/19/2007,0000,23.10000,24.60000,23.10000,23.90000,322000
12/20/2007,0000,24.00000,24.40000,23.00000,23.15000,214000
12/21/2007,0000,22.50000,23.50000,22.50000,22.85000,305000
12/24/2007,0000,23.50000,24.15000,23.45000,24.00000,131000
12/25/2007,0000,24.60000,24.65000,24.00000,24.40000,148000
12/26/2007,0000,24.40000,24.40000,23.80000,24.15000,87000
12/27/2007,0000,24.05000,25.00000,24.00000,24.50000,482000
12/28/2007,0000,24.50000,25.65000,24.50000,25.65000,310000
12/31/2007,0000,25.80000,26.45000,25.80000,26.30000,465000
01/02/2008,0000,26.30000,27.10000,25.95000,25.95000,441000
01/03/2008,0000,25.50000,25.90000,25.20000,25.80000,196000
01/04/2008,0000,25.80000,26.10000,25.60000,25.70000,123000
01/07/2008,0000,25.00000,25.00000,24.00000,24.10000,171000
01/08/2008,0000,24.00000,24.60000,23.80000,23.80000,232000
01/09/2008,0000,23.80000,24.40000,23.40000,24.20000,239000
01/10/2008,0000,24.50000,25.00000,24.50000,24.50000,139000
01/11/2008,0000,24.65000,24.95000,24.50000,24.70000,112000
01/14/2008,0000,25.00000,25.15000,24.10000,24.10000,216000
01/15/2008,0000,24.30000,25.00000,24.30000,24.50000,190000
01/16/2008,0000,24.55000,24.55000,24.00000,24.40000,130000
01/17/2008,0000,24.40000,24.90000,24.10000,24.70000,100000
01/18/2008,0000,24.00000,24.70000,23.55000,24.70000,134000
01/21/2008,0000,24.50000,24.65000,24.00000,24.05000,146000
01/22/2008,0000,22.40000,23.00000,22.40000,22.40000,216000
01/23/2008,0000,22.10000,22.80000,20.85000,20.85000,571000
01/24/2008,0000,19.90000,21.50000,19.50000,19.95000,549000
01/25/2008,0000,20.00000,21.25000,20.00000,21.20000,256000
01/28/2008,0000,20.80000,20.80000,20.30000,20.40000,135000
01/29/2008,0000,20.75000,20.80000,19.80000,20.10000,166000
01/30/2008,0000,20.20000,20.45000,20.20000,20.20000,96000
01/31/2008,0000,20.20000,20.40000,20.05000,20.15000,171000
02/01/2008,0000,20.50000,20.80000,20.40000,20.65000,93000
02/12/2008,0000,20.40000,20.45000,20.05000,20.05000,132000
02/13/2008,0000,20.10000,20.50000,20.10000,20.15000,131000
02/14/2008,0000,20.50000,21.55000,20.50000,21.55000,164000
02/15/2008,0000,21.05000,21.80000,21.00000,21.75000,153000
02/18/2008,0000,22.80000,23.25000,22.50000,23.25000,308000
02/19/2008,0000,23.80000,24.20000,23.50000,23.65000,501000
02/20/2008,0000,23.60000,23.70000,22.70000,22.90000,208000
02/21/2008,0000,23.20000,24.00000,23.00000,24.00000,385000
02/22/2008,0000,23.55000,24.20000,23.55000,24.00000,177000
02/25/2008,0000,24.85000,25.40000,24.35000,24.40000,642000
02/26/2008,0000,24.80000,24.80000,23.05000,23.05000,260000
02/27/2008,0000,23.50000,24.40000,23.50000,24.30000,320000
02/29/2008,0000,24.40000,24.45000,24.05000,24.30000,298000
03/03/2008,0000,24.00000,24.00000,23.30000,23.95000,219000
03/04/2008,0000,23.70000,24.80000,23.70000,24.45000,250000
03/05/2008,0000,24.70000,24.80000,23.50000,24.25000,187000
03/06/2008,0000,24.00000,25.35000,24.00000,25.00000,629000
03/07/2008,0000,24.75000,25.00000,24.65000,24.65000,251000
03/10/2008,0000,24.05000,24.50000,24.00000,24.50000,347000
03/11/2008,0000,23.00000,23.45000,22.80000,23.15000,639000
03/12/2008,0000,23.20000,23.60000,23.10000,23.35000,568000
03/13/2008,0000,23.25000,23.35000,22.70000,22.85000,178000
03/14/2008,0000,22.75000,23.20000,22.45000,22.60000,139000
03/18/2008,0000,21.70000,21.95000,21.65000,21.85000,119000
03/19/2008,0000,22.45000,22.45000,22.00000,22.15000,73000
03/20/2008,0000,22.00000,22.40000,21.85000,22.40000,175000
03/21/2008,0000,22.55000,22.80000,22.30000,22.80000,149000
03/25/2008,0000,23.40000,23.75000,23.25000,23.30000,258000
03/26/2008,0000,23.50000,23.60000,23.10000,23.10000,211000
03/27/2008,0000,23.00000,23.20000,22.70000,22.90000,177000
03/28/2008,0000,22.70000,23.50000,22.70000,23.50000,103000
03/31/2008,0000,25.10000,25.10000,25.10000,25.10000,335000
04/01/2008,0000,26.85000,26.85000,26.85000,26.85000,360000
04/02/2008,0000,28.70000,28.70000,28.70000,28.70000,778000
04/03/2008,0000,29.35000,30.60000,28.70000,30.30000,5930000
04/07/2008,0000,30.70000,30.70000,29.50000,30.30000,1908000
04/08/2008,0000,30.70000,31.75000,30.50000,30.70000,2042000
04/09/2008,0000,31.00000,31.30000,30.60000,30.80000,1070000
04/10/2008,0000,31.00000,31.00000,30.70000,30.80000,1035000
04/11/2008,0000,30.50000,30.80000,30.20000,30.30000,1178000
04/14/2008,0000,30.00000,30.20000,29.40000,30.20000,673000
04/15/2008,0000,31.00000,31.20000,30.05000,30.80000,730000
04/16/2008,0000,30.80000,31.20000,30.65000,31.00000,705000
04/17/2008,0000,31.70000,32.50000,31.30000,31.95000,1688000
04/18/2008,0000,32.00000,32.05000,31.20000,31.70000,783000
04/21/2008,0000,32.00000,32.00000,31.45000,31.45000,728000
04/22/2008,0000,31.50000,31.80000,31.10000,31.50000,473000
04/23/2008,0000,31.80000,32.10000,31.35000,31.90000,804000
04/24/2008,0000,32.10000,32.10000,31.50000,31.50000,399000
04/25/2008,0000,31.95000,31.95000,31.20000,31.20000,435000
04/28/2008,0000,31.55000,32.90000,31.55000,32.00000,1356000
04/29/2008,0000,32.00000,32.50000,31.55000,31.55000,570000
04/30/2008,0000,31.55000,32.00000,31.40000,31.40000,471000
05/02/2008,0000,31.70000,31.85000,31.30000,31.40000,464000
05/05/2008,0000,31.40000,31.50000,29.60000,30.05000,920000
05/06/2008,0000,29.80000,30.70000,29.80000,30.60000,326000
05/07/2008,0000,30.80000,31.20000,30.60000,31.00000,380000
05/08/2008,0000,30.40000,30.95000,30.35000,30.90000,214000
05/09/2008,0000,31.10000,32.00000,31.10000,31.20000,506000
05/12/2008,0000,31.00000,31.00000,30.40000,30.65000,238000
05/13/2008,0000,30.95000,31.00000,30.50000,30.90000,293000
05/14/2008,0000,31.00000,31.20000,30.70000,30.85000,291000
05/15/2008,0000,31.30000,31.50000,30.90000,31.00000,282000
05/16/2008,0000,31.50000,31.90000,31.10000,31.60000,528000
05/19/2008,0000,31.70000,32.90000,31.70000,32.35000,832000
05/20/2008,0000,32.35000,32.40000,31.50000,31.60000,516000
05/21/2008,0000,30.80000,32.10000,30.80000,31.95000,270000
05/22/2008,0000,31.70000,31.95000,31.50000,31.95000,191000
05/23/2008,0000,32.30000,32.30000,31.50000,31.60000,322000
05/26/2008,0000,31.50000,31.60000,30.50000,30.50000,351000
05/27/2008,0000,31.00000,31.00000,30.50000,30.70000,299000
05/28/2008,0000,30.90000,30.90000,30.20000,30.20000,279000
05/29/2008,0000,30.40000,30.75000,29.90000,30.20000,315000
05/30/2008,0000,30.50000,30.50000,29.90000,30.20000,331000
06/02/2008,0000,30.30000,30.50000,30.20000,30.35000,175000
06/03/2008,0000,30.45000,30.60000,30.20000,30.60000,134000
06/04/2008,0000,30.60000,30.60000,30.30000,30.30000,79000
06/05/2008,0000,30.30000,30.55000,29.90000,30.55000,195000
06/06/2008,0000,30.60000,31.40000,30.55000,31.20000,240000
06/10/2008,0000,30.80000,30.80000,29.95000,30.00000,275000
06/11/2008,0000,30.00000,30.10000,28.00000,28.20000,596000
06/12/2008,0000,27.50000,27.50000,26.25000,26.30000,510000
06/13/2008,0000,26.30000,27.00000,26.00000,26.70000,215000
06/16/2008,0000,27.00000,27.30000,26.50000,26.70000,219000
06/17/2008,0000,26.50000,27.00000,26.50000,27.00000,136000
06/18/2008,0000,27.10000,27.70000,27.00000,27.50000,164000
06/19/2008,0000,27.40000,27.80000,27.00000,27.50000,247000
06/20/2008,0000,28.50000,29.30000,27.60000,28.00000,740000
06/23/2008,0000,27.60000,28.00000,27.00000,27.65000,211000
06/24/2008,0000,28.25000,28.25000,27.35000,27.65000,167000
06/25/2008,0000,27.65000,28.00000,27.00000,28.00000,319000
06/26/2008,0000,28.50000,28.50000,28.00000,28.10000,242000
06/27/2008,0000,26.80000,27.20000,26.60000,26.70000,389000
06/30/2008,0000,26.60000,27.00000,26.05000,26.10000,225000
07/01/2008,0000,26.30000,26.50000,24.50000,24.70000,586000
07/02/2008,0000,24.80000,25.45000,24.50000,25.30000,247000
07/03/2008,0000,25.30000,27.05000,24.70000,27.05000,489000
07/04/2008,0000,27.60000,27.60000,26.50000,26.60000,361000
07/07/2008,0000,26.60000,27.20000,26.40000,27.20000,194000
07/08/2008,0000,27.20000,27.50000,26.20000,26.40000,258000
07/09/2008,0000,26.60000,27.30000,26.40000,26.75000,449000
07/10/2008,0000,26.80000,27.00000,26.30000,26.40000,670000
07/11/2008,0000,23.05000,23.30000,22.80000,23.10000,391000
07/14/2008,0000,23.10000,23.30000,22.35000,22.45000,210000
07/15/2008,0000,22.30000,22.30000,20.90000,20.90000,428000
07/16/2008,0000,19.90000,20.50000,19.45000,19.45000,446000
07/17/2008,0000,20.00000,20.15000,19.80000,19.90000,278000
07/18/2008,0000,20.10000,20.20000,18.55000,18.55000,349000
07/21/2008,0000,18.45000,19.15000,17.80000,18.55000,523000
07/22/2008,0000,18.50000,18.60000,18.00000,18.60000,243000
07/23/2008,0000,18.75000,19.90000,18.75000,19.90000,212000
07/24/2008,0000,21.00000,21.25000,20.70000,21.25000,359000
07/25/2008,0000,21.10000,21.10000,20.55000,20.80000,414000
07/29/2008,0000,20.05000,21.00000,19.60000,20.10000,209000
07/30/2008,0000,20.30000,20.90000,20.30000,20.40000,290000
07/31/2008,0000,20.70000,20.70000,19.50000,19.50000,257000
08/01/2008,0000,19.00000,19.65000,19.00000,19.50000,191000
08/04/2008,0000,19.00000,19.90000,19.00000,19.60000,100000
08/05/2008,0000,19.10000,19.30000,18.65000,19.00000,192000
08/06/2008,0000,19.50000,20.30000,19.30000,20.20000,352000
08/07/2008,0000,20.15000,20.70000,20.00000,20.45000,266000
08/08/2008,0000,20.30000,21.00000,20.15000,20.70000,399000
08/11/2008,0000,20.90000,20.90000,19.70000,20.25000,392000
08/12/2008,0000,20.25000,20.25000,19.90000,20.00000,237000
08/13/2008,0000,20.00000,21.40000,20.00000,21.40000,580000
08/14/2008,0000,22.30000,22.35000,21.45000,21.65000,653000
08/15/2008,0000,21.90000,22.05000,20.90000,20.90000,306000
08/18/2008,0000,21.00000,21.00000,20.10000,20.10000,215000
08/19/2008,0000,19.60000,20.20000,19.50000,20.00000,164000
08/20/2008,0000,19.70000,20.10000,19.70000,20.10000,80000
08/21/2008,0000,20.00000,20.20000,19.50000,20.10000,150000
08/22/2008,0000,20.30000,20.30000,19.40000,19.70000,96000
08/25/2008,0000,20.00000,20.00000,19.60000,19.60000,83000
08/26/2008,0000,19.50000,19.60000,19.10000,19.30000,143000
08/27/2008,0000,19.20000,19.80000,19.20000,19.50000,95000
08/28/2008,0000,19.40000,20.80000,19.40000,20.60000,408000
08/29/2008,0000,21.30000,21.30000,20.50000,20.60000,349000
09/01/2008,0000,20.60000,20.75000,19.95000,19.95000,280000
09/02/2008,0000,20.00000,20.50000,19.65000,20.45000,244000
09/03/2008,0000,20.50000,20.50000,19.50000,19.95000,223000
09/04/2008,0000,19.80000,20.00000,18.80000,18.90000,331000
09/05/2008,0000,17.60000,18.50000,17.60000,18.50000,321000
09/08/2008,0000,18.80000,19.75000,18.80000,19.70000,248000
09/09/2008,0000,19.70000,19.70000,18.35000,18.50000,166000
09/10/2008,0000,18.30000,18.90000,18.30000,18.50000,153000
09/11/2008,0000,18.30000,18.60000,18.00000,18.50000,168000
09/12/2008,0000,18.50000,18.60000,18.00000,18.50000,91000
09/15/2008,0000,18.50000,18.50000,17.25000,17.25000,212000
09/16/2008,0000,16.05000,16.10000,16.05000,16.05000,208000
09/17/2008,0000,16.10000,16.80000,14.95000,14.95000,344000
09/18/2008,0000,13.95000,13.95000,13.95000,13.95000,338000
09/19/2008,0000,14.10000,14.90000,14.10000,14.90000,275000
09/22/2008,0000,15.85000,15.90000,15.40000,15.90000,271000
09/23/2008,0000,15.20000,16.30000,15.20000,16.20000,191000
09/24/2008,0000,16.20000,16.80000,16.00000,16.50000,284000
09/25/2008,0000,16.30000,16.50000,16.00000,16.15000,174000
09/26/2008,0000,16.15000,16.35000,15.50000,15.50000,242000
09/30/2008,0000,14.45000,14.45000,14.45000,14.45000,213000
10/01/2008,0000,15.45000,15.45000,14.45000,15.20000,270000
10/02/2008,0000,15.95000,16.00000,15.10000,15.50000,151000
10/03/2008,0000,15.00000,16.55000,15.00000,16.55000,270000
10/06/2008,0000,16.55000,16.55000,15.90000,16.20000,373000
10/07/2008,0000,15.50000,16.90000,15.50000,16.90000,236000
10/08/2008,0000,16.50000,16.50000,15.80000,15.80000,343000
10/09/2008,0000,15.80000,16.10000,15.50000,15.70000,338000
10/13/2008,0000,15.20000,15.20000,15.20000,15.20000,82000
10/14/2008,0000,15.50000,16.25000,15.50000,16.25000,254000
10/15/2008,0000,16.00000,16.00000,15.70000,15.70000,101000
10/16/2008,0000,15.20000,15.20000,15.20000,15.20000,52000
10/17/2008,0000,15.20000,15.20000,14.70000,14.75000,136000
10/20/2008,0000,14.25000,15.00000,14.25000,15.00000,136000
10/21/2008,0000,15.60000,15.60000,15.00000,15.10000,137000
10/22/2008,0000,15.00000,15.40000,14.80000,14.80000,115000
10/23/2008,0000,14.30000,14.45000,14.30000,14.30000,78000
10/24/2008,0000,13.90000,14.00000,13.80000,13.80000,120000
10/27/2008,0000,12.90000,13.35000,12.90000,13.10000,245000
10/28/2008,0000,12.30000,13.80000,12.30000,13.20000,180000
10/29/2008,0000,13.75000,13.90000,12.55000,13.00000,123000
10/30/2008,0000,13.50000,13.90000,12.80000,13.90000,135000
10/31/2008,0000,13.90000,14.70000,13.90000,14.40000,122000
11/03/2008,0000,14.20000,14.60000,14.20000,14.40000,86000
11/04/2008,0000,14.45000,14.45000,14.20000,14.30000,60000
11/05/2008,0000,14.90000,14.90000,14.35000,14.40000,125000
11/06/2008,0000,13.85000,13.85000,13.40000,13.40000,127000
11/07/2008,0000,12.50000,13.85000,12.50000,13.75000,118000
11/10/2008,0000,13.75000,13.75000,13.00000,13.70000,112000
11/11/2008,0000,13.20000,13.35000,13.05000,13.35000,65000
11/12/2008,0000,13.30000,13.50000,13.10000,13.35000,80000
11/13/2008,0000,13.30000,13.30000,12.45000,12.45000,83000
11/14/2008,0000,12.80000,13.00000,12.45000,12.60000,86000
11/17/2008,0000,12.45000,12.45000,11.75000,11.80000,218000
11/18/2008,0000,11.00000,11.25000,11.00000,11.00000,212000
11/19/2008,0000,10.35000,11.00000,10.30000,11.00000,150000
11/20/2008,0000,10.30000,10.80000,10.30000,10.35000,97000
11/21/2008,0000,9.85000,11.05000,9.70000,11.05000,88000
11/24/2008,0000,11.05000,11.30000,10.70000,10.80000,66000
11/25/2008,0000,11.00000,11.55000,11.00000,11.55000,215000
11/26/2008,0000,11.55000,12.25000,11.55000,12.00000,164000
11/27/2008,0000,12.00000,12.80000,12.00000,12.75000,224000
11/28/2008,0000,13.00000,13.30000,12.50000,13.30000,134000
12/01/2008,0000,13.25000,13.45000,13.00000,13.10000,141000
12/02/2008,0000,12.30000,12.50000,12.20000,12.20000,80000
12/03/2008,0000,12.45000,12.45000,11.70000,11.80000,88000
12/04/2008,0000,12.00000,12.20000,11.10000,11.65000,116000
12/05/2008,0000,11.30000,11.60000,11.10000,11.10000,69000
12/08/2008,0000,11.25000,11.85000,11.25000,11.85000,96000
12/09/2008,0000,12.65000,12.65000,12.50000,12.65000,144000
12/10/2008,0000,12.95000,13.25000,12.80000,13.20000,399000
12/11/2008,0000,12.80000,13.20000,12.70000,12.85000,235000
12/12/2008,0000,12.60000,13.00000,12.10000,12.50000,170000
12/15/2008,0000,12.50000,13.00000,12.50000,12.90000,183000
12/16/2008,0000,12.90000,12.90000,12.30000,12.70000,72000
12/17/2008,0000,12.70000,13.30000,12.70000,12.90000,234000
12/18/2008,0000,12.60000,12.80000,12.60000,12.60000,56000
12/19/2008,0000,12.60000,12.85000,12.55000,12.85000,97000
12/22/2008,0000,13.00000,13.00000,12.15000,12.40000,76000
12/23/2008,0000,12.20000,12.20000,11.55000,11.75000,133000
12/24/2008,0000,11.70000,12.05000,11.60000,11.85000,46000
12/25/2008,0000,11.85000,11.90000,11.60000,11.90000,62000
12/26/2008,0000,11.85000,12.00000,11.55000,11.90000,87000
12/29/2008,0000,11.90000,12.40000,11.70000,12.10000,53000
12/30/2008,0000,12.10000,12.45000,12.10000,12.40000,106000
12/31/2008,0000,12.50000,12.80000,12.30000,12.65000,157000
01/05/2009,0000,13.30000,13.30000,12.90000,13.00000,245000
01/06/2009,0000,13.20000,13.25000,12.95000,13.00000,167000
01/07/2009,0000,13.00000,13.75000,13.00000,13.40000,250000
01/08/2009,0000,13.30000,13.30000,12.55000,12.70000,202000
01/09/2009,0000,12.75000,12.75000,12.55000,12.70000,64000
01/12/2009,0000,12.60000,12.80000,12.50000,12.70000,28000
01/13/2009,0000,12.15000,12.70000,12.15000,12.60000,26000
01/14/2009,0000,12.60000,12.80000,12.60000,12.70000,42000
01/15/2009,0000,12.10000,12.40000,12.05000,12.25000,59000
01/16/2009,0000,12.25000,12.30000,12.25000,12.30000,51000
01/19/2009,0000,12.25000,12.35000,12.20000,12.30000,57000
01/20/2009,0000,12.20000,12.20000,11.95000,12.05000,59000
01/21/2009,0000,12.00000,12.10000,11.90000,12.10000,115000
02/02/2009,0000,12.10000,12.10000,11.85000,11.95000,40000
02/03/2009,0000,12.00000,12.25000,12.00000,12.25000,69000
02/04/2009,0000,12.40000,12.60000,12.25000,12.50000,65000
02/05/2009,0000,12.50000,12.80000,12.40000,12.70000,140000
02/06/2009,0000,12.85000,13.15000,12.55000,12.85000,163000
02/09/2009,0000,13.30000,13.70000,13.30000,13.70000,270000
02/10/2009,0000,14.20000,14.40000,13.75000,13.85000,772000
02/11/2009,0000,13.20000,13.70000,13.20000,13.70000,231000
02/12/2009,0000,13.70000,13.75000,13.00000,13.00000,212000
02/13/2009,0000,13.05000,13.40000,13.05000,13.30000,96000
02/16/2009,0000,13.40000,13.55000,13.20000,13.40000,127000
02/17/2009,0000,13.40000,13.40000,13.00000,13.00000,94000
02/18/2009,0000,12.90000,13.30000,12.80000,13.00000,117000
02/19/2009,0000,12.85000,13.15000,12.80000,13.05000,92000
02/20/2009,0000,12.85000,12.90000,12.45000,12.50000,226000
02/23/2009,0000,12.50000,13.35000,12.50000,13.25000,502000
02/24/2009,0000,13.10000,13.10000,12.70000,12.70000,197000
02/25/2009,0000,12.80000,13.25000,12.80000,13.00000,250000
02/26/2009,0000,13.20000,13.30000,12.95000,13.00000,133000
02/27/2009,0000,13.15000,13.90000,13.00000,13.90000,539000
03/02/2009,0000,13.60000,13.90000,13.30000,13.45000,231000
03/03/2009,0000,13.10000,13.45000,12.85000,13.45000,153000
03/04/2009,0000,13.80000,14.20000,13.50000,13.90000,346000
03/05/2009,0000,14.10000,14.30000,13.70000,13.85000,317000
03/06/2009,0000,13.85000,14.10000,13.60000,13.95000,255000
03/09/2009,0000,14.25000,14.25000,13.70000,14.00000,215000
03/10/2009,0000,14.15000,14.55000,14.15000,14.45000,396000
03/11/2009,0000,14.90000,14.90000,14.20000,14.20000,513000
03/12/2009,0000,14.20000,14.60000,14.20000,14.40000,401000
03/13/2009,0000,14.90000,14.90000,14.50000,14.70000,397000
03/16/2009,0000,14.80000,15.10000,14.50000,14.85000,431000
03/17/2009,0000,14.70000,14.80000,14.30000,14.75000,406000
03/18/2009,0000,14.95000,15.10000,14.75000,14.80000,452000
03/19/2009,0000,14.90000,15.00000,14.50000,14.60000,345000
03/20/2009,0000,14.50000,14.65000,14.30000,14.40000,195000
03/23/2009,0000,14.45000,15.40000,14.45000,15.40000,958000
03/24/2009,0000,15.70000,15.90000,15.15000,15.25000,657000
03/25/2009,0000,15.40000,16.05000,15.35000,15.90000,821000
03/26/2009,0000,15.90000,16.10000,15.60000,15.80000,638000
03/27/2009,0000,15.80000,16.10000,15.65000,15.95000,515000
03/30/2009,0000,16.10000,16.30000,15.55000,15.60000,900000
03/31/2009,0000,15.60000,15.95000,15.50000,15.60000,385000
04/01/2009,0000,15.70000,16.10000,15.65000,15.95000,483000
04/02/2009,0000,16.00000,16.35000,16.00000,16.25000,661000
04/03/2009,0000,16.40000,16.45000,16.20000,16.25000,482000
04/06/2009,0000,16.25000,16.80000,16.25000,16.55000,627000
04/07/2009,0000,16.45000,16.75000,16.45000,16.65000,322000
04/08/2009,0000,16.55000,17.60000,16.55000,17.05000,723000
04/09/2009,0000,17.10000,17.55000,17.10000,17.50000,654000
04/10/2009,0000,17.70000,18.00000,17.20000,17.60000,755000
04/13/2009,0000,17.90000,18.30000,17.55000,18.05000,653000
04/14/2009,0000,18.45000,18.45000,17.75000,18.10000,392000
04/15/2009,0000,18.00000,18.10000,17.75000,17.85000,246000
04/16/2009,0000,18.00000,18.50000,17.95000,18.25000,503000
04/17/2009,0000,18.25000,18.60000,17.00000,17.00000,706000
04/20/2009,0000,17.00000,17.15000,16.25000,16.90000,288000
04/21/2009,0000,16.00000,17.40000,16.00000,17.35000,281000
04/22/2009,0000,17.50000,17.70000,17.30000,17.45000,493000
04/23/2009,0000,17.45000,18.30000,16.80000,17.80000,1005000
04/24/2009,0000,18.00000,18.20000,17.65000,17.90000,598000
04/27/2009,0000,18.20000,18.20000,17.00000,17.10000,448000
04/28/2009,0000,16.80000,17.00000,16.30000,16.50000,393000
04/29/2009,0000,16.40000,16.80000,16.25000,16.55000,356000
04/30/2009,0000,17.60000,17.70000,16.90000,17.50000,656000
05/04/2009,0000,17.75000,18.50000,17.50000,17.90000,561000
05/05/2009,0000,17.90000,17.90000,16.90000,17.15000,495000
05/06/2009,0000,17.15000,17.65000,17.15000,17.30000,655000
05/07/2009,0000,17.75000,17.75000,17.00000,17.60000,767000
05/08/2009,0000,17.60000,18.30000,17.50000,18.30000,1063000
05/11/2009,0000,18.30000,18.45000,17.95000,18.05000,999000
05/12/2009,0000,17.95000,17.95000,17.30000,17.40000,344000
05/13/2009,0000,17.50000,17.95000,17.40000,17.75000,596000
05/14/2009,0000,17.50000,17.70000,17.30000,17.40000,327000
05/15/2009,0000,18.10000,18.60000,18.10000,18.60000,824000
05/18/2009,0000,19.25000,19.25000,18.60000,18.70000,2384000
05/19/2009,0000,18.85000,19.15000,18.20000,18.60000,725000
05/20/2009,0000,18.60000,18.60000,18.30000,18.40000,419000
05/21/2009,0000,18.40000,19.10000,18.40000,19.10000,822000
05/22/2009,0000,19.00000,19.25000,18.70000,18.85000,571000
05/25/2009,0000,18.70000,19.50000,18.70000,18.85000,615000
05/26/2009,0000,18.85000,19.10000,18.20000,18.40000,544000
05/27/2009,0000,19.40000,19.65000,18.90000,18.90000,1563000
06/01/2009,0000,18.80000,18.95000,18.30000,18.95000,479000
06/02/2009,0000,19.00000,19.10000,18.35000,18.40000,622000
06/03/2009,0000,18.40000,18.65000,18.35000,18.60000,372000
06/04/2009,0000,18.50000,19.10000,18.50000,18.70000,490000
06/05/2009,0000,18.70000,19.00000,18.60000,18.90000,264000
06/08/2009,0000,19.00000,19.00000,18.00000,18.40000,421000
06/09/2009,0000,18.30000,18.30000,17.60000,17.60000,317000
06/10/2009,0000,17.40000,18.00000,17.30000,17.40000,179000
06/11/2009,0000,17.45000,17.70000,17.40000,17.60000,186000
06/12/2009,0000,17.80000,17.90000,17.30000,17.30000,296000
06/15/2009,0000,17.40000,17.40000,16.40000,16.60000,291000
06/16/2009,0000,16.60000,16.60000,16.30000,16.40000,159000
06/17/2009,0000,16.55000,16.75000,16.50000,16.50000,176000
06/18/2009,0000,16.50000,16.70000,16.35000,16.40000,87000
06/19/2009,0000,16.40000,16.70000,16.35000,16.55000,55000
06/22/2009,0000,16.60000,17.00000,16.55000,16.90000,104000
06/23/2009,0000,16.85000,16.90000,16.65000,16.80000,94000
06/24/2009,0000,16.80000,17.20000,16.65000,16.75000,121000
06/25/2009,0000,17.00000,17.15000,16.85000,17.15000,112000
06/26/2009,0000,17.20000,17.40000,17.00000,17.20000,102000
06/29/2009,0000,17.10000,17.40000,16.85000,17.00000,69000
06/30/2009,0000,17.20000,17.20000,16.65000,16.90000,121000
07/01/2009,0000,17.00000,17.30000,17.00000,17.25000,139000
07/02/2009,0000,17.25000,17.60000,17.25000,17.55000,191000
07/03/2009,0000,17.55000,17.60000,17.20000,17.55000,119000
07/06/2009,0000,17.55000,17.80000,17.20000,17.70000,131000
07/07/2009,0000,17.70000,17.95000,17.60000,17.80000,239000
07/08/2009,0000,17.80000,17.90000,17.65000,17.70000,143000
07/09/2009,0000,17.80000,17.90000,17.75000,17.90000,216000
07/10/2009,0000,17.95000,18.05000,17.80000,18.00000,295000
07/13/2009,0000,18.50000,18.65000,18.20000,18.40000,681000
07/14/2009,0000,18.70000,18.70000,18.30000,18.40000,376000
07/15/2009,0000,18.50000,19.65000,18.50000,19.65000,1588000
07/16/2009,0000,20.05000,20.10000,19.50000,19.80000,1868000
07/17/2009,0000,18.40000,18.80000,18.30000,18.35000,1258000
07/20/2009,0000,18.60000,18.60000,18.05000,18.35000,744000
07/21/2009,0000,18.40000,18.50000,18.15000,18.25000,380000
07/22/2009,0000,18.25000,18.60000,18.25000,18.45000,508000
07/23/2009,0000,18.25000,18.80000,18.25000,18.45000,576000
07/24/2009,0000,18.45000,18.80000,18.45000,18.50000,363000
07/27/2009,0000,18.80000,18.80000,18.50000,18.55000,370000
07/28/2009,0000,18.75000,18.85000,18.50000,18.75000,669000
07/29/2009,0000,18.80000,18.90000,18.65000,18.70000,499000
07/30/2009,0000,18.70000,18.70000,18.30000,18.50000,291000
07/31/2009,0000,18.65000,19.75000,18.55000,19.75000,1201000
08/03/2009,0000,20.15000,21.10000,20.15000,21.10000,2610000
08/04/2009,0000,21.45000,21.65000,19.65000,19.80000,1448000
08/05/2009,0000,19.80000,20.00000,18.80000,19.00000,742000
08/06/2009,0000,19.00000,20.00000,18.80000,20.00000,545000
08/10/2009,0000,19.25000,19.70000,19.20000,19.40000,278000
08/11/2009,0000,19.40000,19.40000,18.30000,18.50000,640000
08/12/2009,0000,18.50000,19.05000,18.50000,19.00000,452000
08/13/2009,0000,19.20000,20.30000,18.90000,20.30000,1437000
08/14/2009,0000,20.50000,21.00000,19.80000,20.80000,1243000
08/17/2009,0000,20.80000,20.80000,20.10000,20.50000,450000
08/18/2009,0000,20.00000,20.00000,19.25000,19.40000,360000
08/19/2009,0000,19.20000,19.65000,19.20000,19.40000,166000
08/20/2009,0000,19.45000,19.45000,19.00000,19.40000,279000
08/21/2009,0000,19.40000,19.60000,18.60000,18.85000,135000
08/24/2009,0000,18.90000,19.30000,18.90000,18.95000,221000
08/25/2009,0000,19.20000,19.25000,18.95000,19.05000,137000
08/26/2009,0000,19.20000,19.45000,18.70000,18.80000,308000
08/27/2009,0000,18.80000,18.90000,18.45000,18.60000,194000
08/28/2009,0000,18.60000,19.10000,18.60000,18.70000,176000
08/31/2009,0000,18.90000,19.10000,18.70000,18.90000,141000
09/01/2009,0000,18.90000,19.20000,18.90000,19.10000,285000
09/02/2009,0000,19.10000,19.35000,18.90000,19.35000,228000
09/03/2009,0000,19.35000,19.70000,19.10000,19.40000,607000
09/04/2009,0000,19.50000,19.80000,19.30000,19.40000,421000
09/07/2009,0000,19.60000,19.95000,19.50000,19.85000,534000
09/08/2009,0000,19.85000,19.85000,19.40000,19.55000,478000
09/09/2009,0000,19.55000,19.65000,19.25000,19.35000,210000
09/10/2009,0000,19.60000,19.70000,18.90000,19.00000,261000
09/11/2009,0000,19.60000,20.30000,19.60000,20.30000,1333000
09/14/2009,0000,20.65000,21.40000,20.35000,21.00000,3181000
09/15/2009,0000,21.00000,22.45000,21.00000,22.45000,3259000
09/16/2009,0000,22.80000,23.70000,22.80000,23.00000,3506000
09/17/2009,0000,23.00000,23.40000,22.50000,22.50000,1723000
09/18/2009,0000,22.90000,23.60000,22.60000,23.40000,1462000
09/21/2009,0000,23.70000,24.50000,23.10000,23.80000,1676000
09/22/2009,0000,24.30000,24.30000,23.20000,23.35000,884000
09/23/2009,0000,23.35000,23.90000,22.20000,22.20000,1468000
09/24/2009,0000,22.20000,23.35000,22.15000,23.15000,1108000
09/25/2009,0000,23.00000,23.30000,22.80000,23.20000,571000
09/28/2009,0000,23.20000,23.60000,22.90000,23.20000,690000
09/29/2009,0000,24.80000,24.80000,24.80000,24.80000,676000
09/30/2009,0000,26.50000,26.50000,25.50000,25.65000,2635000
10/01/2009,0000,25.50000,25.55000,24.85000,24.90000,1545000
10/02/2009,0000,24.10000,25.70000,24.05000,24.90000,1053000
10/05/2009,0000,25.40000,25.40000,24.85000,25.10000,705000
10/06/2009,0000,25.45000,25.65000,25.10000,25.15000,1363000
10/07/2009,0000,25.60000,26.15000,25.25000,25.40000,1820000
10/08/2009,0000,25.30000,25.30000,24.50000,24.55000,1017000
10/09/2009,0000,24.60000,24.85000,24.15000,24.70000,695000
10/12/2009,0000,24.90000,25.15000,24.55000,24.75000,920000
10/13/2009,0000,24.50000,24.90000,24.00000,24.50000,663000
10/14/2009,0000,24.80000,25.50000,24.80000,25.20000,1601000
10/15/2009,0000,25.80000,25.80000,24.30000,24.55000,1056000
10/16/2009,0000,24.80000,25.00000,24.30000,24.70000,1094000
10/19/2009,0000,24.70000,25.00000,24.70000,24.80000,401000
10/20/2009,0000,25.00000,25.45000,24.90000,25.00000,770000
10/21/2009,0000,25.05000,26.75000,24.75000,26.75000,1848000
10/22/2009,0000,27.80000,27.80000,26.70000,26.80000,3777000
10/23/2009,0000,27.45000,27.45000,26.10000,26.30000,1208000
10/26/2009,0000,26.70000,26.70000,25.55000,25.55000,744000
10/27/2009,0000,25.50000,26.00000,25.35000,25.50000,745000
10/28/2009,0000,25.50000,25.70000,24.40000,24.40000,778000
10/29/2009,0000,23.70000,23.95000,22.70000,22.70000,1245000
10/30/2009,0000,23.00000,23.70000,23.00000,23.00000,698000
11/02/2009,0000,22.00000,22.65000,21.80000,22.50000,446000
11/03/2009,0000,22.95000,23.35000,22.60000,23.00000,287000
11/04/2009,0000,23.30000,23.70000,23.15000,23.50000,315000
11/05/2009,0000,23.70000,24.00000,23.35000,23.35000,298000
11/06/2009,0000,23.80000,24.00000,23.30000,23.30000,440000
11/09/2009,0000,23.50000,24.20000,23.50000,23.95000,567000
11/10/2009,0000,24.50000,24.50000,23.75000,23.80000,445000
11/11/2009,0000,23.45000,24.05000,23.35000,23.60000,512000
11/12/2009,0000,23.65000,24.20000,23.45000,23.50000,793000
11/13/2009,0000,23.50000,23.80000,23.10000,23.40000,357000
11/16/2009,0000,23.45000,23.75000,23.30000,23.50000,352000
11/17/2009,0000,23.80000,24.00000,23.50000,23.50000,818000
11/18/2009,0000,23.65000,23.90000,23.40000,23.80000,436000
11/19/2009,0000,24.00000,24.90000,23.80000,24.40000,1270000
11/20/2009,0000,24.85000,26.00000,24.85000,25.30000,2357000
11/23/2009,0000,25.50000,25.75000,25.10000,25.30000,1026000
11/24/2009,0000,25.40000,25.60000,24.80000,24.80000,799000
11/25/2009,0000,24.80000,25.40000,24.80000,24.85000,1051000
11/26/2009,0000,25.10000,25.40000,24.85000,24.85000,836000
11/27/2009,0000,24.80000,24.80000,23.40000,23.40000,765000
11/30/2009,0000,23.40000,24.20000,23.40000,23.80000,334000
12/01/2009,0000,23.80000,24.30000,23.80000,23.85000,268000
12/02/2009,0000,24.10000,24.65000,24.05000,24.10000,625000
12/03/2009,0000,24.20000,24.30000,23.85000,23.85000,352000
12/04/2009,0000,23.80000,24.15000,23.75000,23.75000,461000
12/07/2009,0000,23.75000,24.45000,23.75000,24.20000,562000
12/08/2009,0000,23.00000,24.30000,23.00000,24.00000,570000
12/09/2009,0000,24.10000,24.45000,24.00000,24.10000,473000
12/11/2009,0000,25.00000,25.80000,24.80000,25.55000,1564000
12/14/2009,0000,25.50000,25.80000,25.00000,25.05000,972000
12/15/2009,0000,25.15000,26.40000,25.15000,25.60000,1356000
12/16/2009,0000,25.80000,25.90000,25.10000,25.50000,829000
12/17/2009,0000,26.15000,26.15000,24.90000,24.90000,929000
12/18/2009,0000,24.50000,25.20000,24.40000,25.00000,477000
12/21/2009,0000,25.45000,25.60000,25.30000,25.50000,485000
12/22/2009,0000,26.00000,26.50000,25.60000,25.70000,1494000
12/23/2009,0000,25.80000,27.45000,25.75000,27.45000,2528000
12/25/2009,0000,26.80000,27.25000,26.70000,27.00000,965000
12/28/2009,0000,27.30000,27.35000,26.50000,26.50000,1005000
12/29/2009,0000,26.55000,27.00000,26.55000,26.60000,699701
