DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.00000,30.00000,28.80000,30.00000,9435300
04/03/2007,0000,30.50000,31.90000,30.50000,30.70000,22925900
04/04/2007,0000,31.35000,31.40000,30.25000,30.40000,7045200
04/09/2007,0000,30.10000,30.50000,29.60000,29.60000,8139900
04/10/2007,0000,29.40000,29.50000,28.50000,28.85000,5806300
04/11/2007,0000,29.30000,29.35000,28.95000,29.20000,2561400
04/12/2007,0000,29.20000,30.20000,29.00000,30.10000,5171200
04/13/2007,0000,30.15000,30.45000,29.10000,29.15000,5168200
04/16/2007,0000,30.00000,30.00000,29.20000,29.50000,2907200
04/17/2007,0000,29.60000,29.95000,28.60000,28.65000,4827500
04/18/2007,0000,28.90000,29.25000,28.75000,29.00000,1680400
04/19/2007,0000,29.00000,29.20000,28.60000,28.85000,2981800
04/20/2007,0000,29.20000,29.25000,28.90000,28.90000,2394100
04/23/2007,0000,29.00000,29.55000,28.90000,29.00000,2323500
04/24/2007,0000,29.30000,29.30000,28.90000,29.00000,1967700
04/25/2007,0000,28.95000,29.25000,28.35000,28.40000,2933400
04/26/2007,0000,28.70000,28.75000,28.20000,28.25000,3408200
04/27/2007,0000,28.25000,28.55000,28.20000,28.25000,1280200
04/30/2007,0000,28.25000,28.25000,27.65000,27.70000,1985800
05/02/2007,0000,27.70000,28.10000,27.55000,27.75000,1269100
05/03/2007,0000,28.00000,28.40000,27.05000,27.40000,3527100
05/04/2007,0000,27.80000,28.10000,27.50000,27.75000,2988800
05/07/2007,0000,27.80000,27.80000,27.55000,27.60000,1947500
05/08/2007,0000,27.65000,27.80000,27.45000,27.80000,2227700
05/09/2007,0000,27.80000,28.50000,27.60000,27.60000,4959500
05/10/2007,0000,27.90000,27.90000,27.40000,27.50000,2175300
05/11/2007,0000,27.30000,27.40000,27.05000,27.10000,4140000
05/14/2007,0000,27.10000,27.20000,26.50000,26.50000,4055300
05/15/2007,0000,26.70000,26.80000,26.50000,26.55000,1288200
05/16/2007,0000,26.70000,26.80000,26.50000,26.50000,959600
05/17/2007,0000,26.60000,27.00000,26.50000,26.60000,1939400
05/18/2007,0000,26.70000,26.95000,26.60000,26.60000,1008000
05/21/2007,0000,26.90000,27.15000,26.65000,26.80000,1664200
05/22/2007,0000,26.90000,27.20000,26.90000,27.10000,1227800
05/23/2007,0000,27.10000,27.35000,27.05000,27.10000,2473700
05/24/2007,0000,27.35000,28.50000,27.30000,28.40000,10694300
05/25/2007,0000,28.60000,30.30000,28.60000,29.35000,23216300
05/28/2007,0000,29.95000,29.95000,28.80000,29.10000,6524000
05/29/2007,0000,29.10000,30.90000,29.10000,30.65000,23308000
05/30/2007,0000,30.65000,31.30000,29.90000,30.20000,15135800
05/31/2007,0000,30.90000,30.90000,29.95000,30.00000,9413100
06/01/2007,0000,30.20000,31.80000,30.20000,31.15000,26481300
06/04/2007,0000,31.90000,32.20000,31.50000,31.50000,15209300
06/05/2007,0000,31.70000,31.85000,30.95000,31.00000,8686300
06/06/2007,0000,31.05000,31.95000,30.50000,30.50000,10330400
06/07/2007,0000,30.50000,31.50000,30.20000,31.40000,10430200
06/08/2007,0000,31.40000,33.20000,31.20000,32.80000,25750500
06/11/2007,0000,33.30000,33.70000,32.55000,32.70000,13730500
06/12/2007,0000,33.00000,33.60000,32.85000,33.10000,11607600
06/13/2007,0000,33.30000,34.00000,32.90000,33.10000,13503700
06/14/2007,0000,33.60000,34.10000,33.10000,33.15000,8797200
06/15/2007,0000,33.40000,33.45000,32.20000,32.55000,7801200
06/20/2007,0000,32.70000,32.90000,31.45000,31.50000,6957500
06/21/2007,0000,31.55000,32.20000,31.20000,32.20000,4738800
06/22/2007,0000,32.40000,32.60000,31.90000,32.55000,6385900
06/25/2007,0000,34.00000,34.30000,33.50000,33.50000,15300100
06/26/2007,0000,33.90000,34.20000,33.40000,33.50000,6910100
06/27/2007,0000,33.70000,35.10000,33.30000,34.75000,16964400
06/28/2007,0000,35.60000,35.70000,34.25000,34.25000,10683200
06/29/2007,0000,34.60000,34.90000,34.10000,34.20000,6041200
07/02/2007,0000,34.90000,35.80000,34.65000,35.45000,12480600
07/03/2007,0000,35.80000,36.20000,35.05000,35.05000,8892900
07/04/2007,0000,35.80000,35.80000,33.90000,34.40000,10328400
07/05/2007,0000,34.55000,34.85000,34.05000,34.55000,5336500
07/06/2007,0000,34.80000,35.70000,33.80000,35.70000,13464400
07/09/2007,0000,36.00000,36.45000,35.30000,36.25000,16252700
07/10/2007,0000,36.55000,37.40000,36.10000,36.30000,14394800
07/11/2007,0000,35.60000,38.50000,35.60000,37.70000,33189900
07/12/2007,0000,38.30000,38.30000,37.00000,37.00000,20287900
07/13/2007,0000,37.55000,37.60000,35.80000,35.80000,12169100
07/16/2007,0000,35.90000,37.00000,35.30000,35.50000,8314300
07/17/2007,0000,35.40000,36.50000,35.40000,35.50000,6078500
07/18/2007,0000,36.00000,36.10000,34.55000,34.55000,7738700
07/19/2007,0000,34.40000,36.00000,34.40000,35.30000,8457500
07/20/2007,0000,35.90000,36.10000,35.30000,35.30000,7555300
07/23/2007,0000,35.35000,35.70000,34.70000,34.80000,5764000
07/24/2007,0000,35.00000,35.55000,34.60000,34.60000,6224600
07/25/2007,0000,34.25000,35.95000,34.15000,35.25000,12339400
07/26/2007,0000,35.30000,35.70000,33.10000,33.10000,9302200
07/27/2007,0000,32.10000,32.95000,31.20000,31.30000,6660100
07/30/2007,0000,31.30000,32.50000,31.30000,32.15000,4867800
07/31/2007,0000,32.50000,32.75000,32.15000,32.25000,3579500
08/01/2007,0000,32.00000,32.30000,30.50000,30.80000,4998900
08/02/2007,0000,31.90000,31.90000,29.80000,30.25000,4723700
08/03/2007,0000,30.70000,31.90000,30.35000,31.25000,6224600
08/06/2007,0000,30.10000,30.90000,30.10000,30.70000,2185400
08/07/2007,0000,31.10000,31.70000,30.50000,30.50000,2317400
08/08/2007,0000,31.00000,31.50000,30.75000,31.50000,2451500
08/09/2007,0000,32.00000,32.35000,30.90000,31.35000,4818400
08/10/2007,0000,30.60000,30.80000,30.10000,30.40000,3441400
08/13/2007,0000,30.80000,30.85000,30.10000,30.10000,2716600
08/14/2007,0000,30.10000,30.70000,29.50000,29.70000,2589600
08/15/2007,0000,29.40000,30.00000,28.00000,28.15000,3965600
08/16/2007,0000,27.30000,27.75000,26.25000,26.35000,4710500
08/17/2007,0000,25.80000,27.00000,24.65000,25.50000,4815400
08/20/2007,0000,26.85000,27.05000,26.30000,26.95000,2555300
08/21/2007,0000,27.00000,27.90000,26.65000,26.90000,4037200
08/22/2007,0000,27.10000,27.45000,26.40000,26.45000,1912200
08/23/2007,0000,27.20000,28.30000,27.00000,28.30000,5196400
08/24/2007,0000,28.75000,29.70000,28.40000,28.90000,6390000
08/27/2007,0000,29.50000,29.50000,28.10000,28.20000,2903100
08/28/2007,0000,28.20000,28.60000,27.75000,27.80000,2569500
08/29/2007,0000,26.20000,27.10000,26.20000,26.85000,2048300
08/30/2007,0000,27.30000,27.70000,26.85000,27.00000,2801300
08/31/2007,0000,27.40000,27.40000,26.95000,27.10000,2038200
09/03/2007,0000,27.40000,27.80000,27.20000,27.40000,2078500
09/04/2007,0000,27.80000,27.80000,27.15000,27.30000,1228800
09/05/2007,0000,27.50000,27.65000,26.90000,27.00000,1463600
09/06/2007,0000,26.75000,28.15000,26.60000,28.15000,2507000
09/07/2007,0000,28.15000,29.40000,28.00000,29.30000,7114700
09/10/2007,0000,30.40000,31.35000,29.90000,31.35000,13517800
09/11/2007,0000,31.75000,32.80000,31.60000,31.80000,10590500
09/12/2007,0000,32.80000,32.80000,31.20000,31.20000,5938300
09/13/2007,0000,31.25000,31.40000,30.50000,30.80000,4937400
09/14/2007,0000,31.50000,31.70000,30.85000,31.00000,3050300
09/17/2007,0000,31.00000,31.65000,30.80000,30.80000,2056400
09/19/2007,0000,31.10000,31.35000,29.10000,29.10000,4307300
09/20/2007,0000,29.50000,30.00000,29.25000,29.30000,1743900
09/21/2007,0000,29.50000,30.30000,29.40000,30.30000,1341700
09/26/2007,0000,30.70000,30.90000,29.85000,29.95000,2125900
09/27/2007,0000,30.50000,30.90000,30.10000,30.90000,3041200
09/28/2007,0000,31.00000,31.20000,30.40000,30.40000,2187400
10/01/2007,0000,30.90000,31.40000,30.60000,30.95000,2487800
10/02/2007,0000,31.40000,31.40000,30.75000,31.00000,2006000
10/03/2007,0000,31.05000,31.65000,30.40000,31.45000,5286100
10/04/2007,0000,30.05000,31.20000,30.05000,30.85000,2175300
10/05/2007,0000,31.35000,31.40000,30.75000,30.85000,2080600
10/08/2007,0000,31.40000,31.40000,30.90000,30.90000,2538200
10/09/2007,0000,31.00000,31.10000,29.90000,30.00000,2163200
10/11/2007,0000,30.50000,30.80000,30.10000,30.25000,1820500
10/12/2007,0000,30.25000,30.30000,29.20000,29.25000,4137000
10/15/2007,0000,28.75000,28.75000,28.30000,28.30000,1817000
10/16/2007,0000,28.40000,29.00000,28.40000,28.60000,916000
10/17/2007,0000,28.60000,29.15000,28.25000,28.80000,2340000
10/18/2007,0000,28.90000,29.30000,28.80000,29.15000,2057000
10/19/2007,0000,29.15000,29.40000,28.60000,28.60000,1633000
10/22/2007,0000,28.00000,28.35000,27.90000,28.05000,1482000
10/23/2007,0000,28.20000,29.65000,28.20000,29.35000,4086000
10/24/2007,0000,29.60000,29.75000,28.80000,28.80000,2078000
10/25/2007,0000,29.40000,29.90000,29.20000,29.80000,2306000
10/26/2007,0000,29.90000,30.20000,29.80000,30.00000,2888000
10/29/2007,0000,30.25000,31.45000,30.10000,30.80000,6433000
10/30/2007,0000,31.70000,32.50000,31.30000,31.35000,8598000
10/31/2007,0000,31.90000,32.10000,30.90000,32.00000,5467000
11/01/2007,0000,32.50000,32.50000,30.80000,30.80000,3010000
11/02/2007,0000,30.00000,31.20000,30.00000,30.45000,3615000
11/05/2007,0000,31.00000,31.45000,30.65000,31.00000,2881000
11/06/2007,0000,31.20000,31.80000,30.70000,30.75000,2670000
11/07/2007,0000,31.25000,31.40000,30.75000,30.75000,3037000
11/08/2007,0000,30.20000,31.10000,28.65000,29.20000,5473000
11/09/2007,0000,29.55000,29.55000,28.00000,28.60000,2302000
11/12/2007,0000,28.00000,28.00000,26.60000,26.70000,4306000
11/13/2007,0000,26.80000,27.40000,26.60000,27.40000,2258000
11/14/2007,0000,28.10000,29.30000,28.00000,29.30000,3317000
11/15/2007,0000,29.30000,29.70000,29.00000,29.15000,1807000
11/16/2007,0000,31.00000,31.00000,29.80000,30.50000,5344000
11/19/2007,0000,31.00000,31.00000,29.55000,29.55000,1978000
11/20/2007,0000,28.60000,30.00000,28.60000,30.00000,1758000
11/21/2007,0000,29.80000,30.70000,28.60000,28.60000,2662000
11/22/2007,0000,28.00000,30.40000,28.00000,30.00000,3350000
11/23/2007,0000,30.20000,30.80000,29.40000,29.40000,4539000
11/26/2007,0000,30.15000,30.20000,29.10000,29.10000,1753000
11/27/2007,0000,28.50000,28.90000,27.85000,28.50000,2391000
11/28/2007,0000,29.00000,29.35000,28.50000,28.50000,1563000
11/29/2007,0000,29.10000,29.50000,28.60000,29.10000,1511000
11/30/2007,0000,29.20000,29.60000,29.10000,29.50000,1640000
12/03/2007,0000,29.60000,29.75000,29.00000,29.00000,1139000
12/04/2007,0000,29.00000,29.35000,28.90000,29.30000,514000
12/05/2007,0000,29.30000,29.85000,29.25000,29.75000,1160000
12/06/2007,0000,30.00000,30.20000,28.80000,28.80000,2115000
12/07/2007,0000,29.30000,29.30000,28.60000,28.65000,1737000
12/10/2007,0000,28.60000,28.80000,28.10000,28.25000,836000
12/11/2007,0000,28.70000,28.75000,28.30000,28.30000,734000
12/12/2007,0000,28.30000,28.55000,28.15000,28.40000,867000
12/13/2007,0000,28.50000,28.60000,27.30000,27.30000,1226000
12/14/2007,0000,27.30000,27.55000,26.00000,26.70000,2156000
12/17/2007,0000,26.60000,27.15000,24.85000,25.00000,1839000
12/18/2007,0000,24.00000,25.00000,23.25000,24.80000,4023000
12/19/2007,0000,25.00000,26.00000,25.00000,25.40000,1548000
12/20/2007,0000,25.40000,25.70000,25.00000,25.00000,1172000
12/21/2007,0000,25.15000,25.55000,25.00000,25.00000,1271000
12/24/2007,0000,25.80000,25.95000,25.60000,25.85000,886000
12/25/2007,0000,25.90000,26.10000,25.60000,25.60000,826000
12/26/2007,0000,25.60000,25.90000,25.20000,25.50000,813000
12/27/2007,0000,25.60000,26.75000,25.60000,26.00000,1615000
12/28/2007,0000,25.60000,26.45000,25.60000,26.30000,726000
12/31/2007,0000,26.50000,26.50000,26.00000,26.45000,1017000
01/02/2008,0000,26.35000,26.80000,25.80000,25.80000,1300000
01/03/2008,0000,25.30000,25.55000,25.25000,25.40000,1048000
01/04/2008,0000,25.40000,25.60000,25.30000,25.30000,846000
01/07/2008,0000,25.00000,25.10000,24.35000,24.50000,1684000
01/08/2008,0000,24.50000,25.50000,24.50000,24.95000,940000
01/09/2008,0000,24.40000,25.20000,24.40000,24.80000,1228000
01/10/2008,0000,24.90000,25.20000,24.80000,24.90000,832000
01/11/2008,0000,25.00000,25.30000,24.90000,24.90000,457000
01/14/2008,0000,25.50000,25.80000,24.80000,24.80000,746000
01/15/2008,0000,25.20000,26.25000,25.00000,26.10000,2668000
01/16/2008,0000,25.30000,26.45000,25.30000,25.50000,4072000
01/17/2008,0000,25.70000,26.30000,25.55000,26.30000,2033000
01/18/2008,0000,26.30000,26.80000,25.90000,26.50000,4434000
01/21/2008,0000,26.50000,26.50000,25.70000,25.70000,1116000
01/22/2008,0000,23.95000,24.70000,23.95000,23.95000,2776000
01/23/2008,0000,24.10000,24.30000,22.30000,22.30000,3578000
01/24/2008,0000,23.00000,23.20000,21.00000,21.25000,2607000
01/25/2008,0000,21.50000,22.70000,21.50000,22.70000,1144000
01/28/2008,0000,22.50000,23.20000,22.20000,22.50000,1413000
01/29/2008,0000,22.75000,23.05000,22.50000,22.80000,913000
01/30/2008,0000,22.90000,22.90000,22.25000,22.30000,1452000
01/31/2008,0000,22.40000,22.50000,21.50000,22.05000,975000
02/01/2008,0000,21.70000,23.10000,21.70000,22.40000,1781000
02/12/2008,0000,22.20000,22.30000,21.25000,21.30000,936000
02/13/2008,0000,21.00000,21.40000,20.70000,20.70000,1510000
02/14/2008,0000,21.10000,22.05000,20.80000,21.70000,1591000
02/15/2008,0000,21.60000,22.50000,21.45000,22.20000,1318000
02/18/2008,0000,23.75000,23.75000,23.75000,23.75000,389000
02/19/2008,0000,25.40000,25.40000,25.40000,25.40000,1221000
02/20/2008,0000,27.00000,27.00000,25.60000,25.75000,8705000
02/21/2008,0000,26.00000,26.50000,25.60000,26.10000,5758000
02/22/2008,0000,25.90000,25.95000,25.30000,25.65000,2622000
02/25/2008,0000,26.00000,26.20000,25.05000,25.10000,2998000
02/26/2008,0000,25.25000,25.55000,25.00000,25.00000,2434000
02/27/2008,0000,25.45000,25.70000,25.15000,25.25000,2166000
02/29/2008,0000,25.00000,26.20000,25.00000,25.60000,3766000
03/03/2008,0000,24.80000,25.10000,24.70000,24.80000,1424000
03/04/2008,0000,24.80000,25.90000,24.80000,25.60000,1693000
03/05/2008,0000,25.80000,25.95000,25.30000,25.75000,1479000
03/06/2008,0000,26.20000,27.55000,26.20000,27.55000,4199000
03/07/2008,0000,28.40000,29.00000,27.50000,27.50000,13051000
03/10/2008,0000,27.70000,28.50000,27.30000,27.50000,6145000
03/11/2008,0000,27.60000,28.45000,27.60000,28.40000,3481000
03/12/2008,0000,29.50000,29.70000,28.50000,28.60000,5856000
03/13/2008,0000,29.00000,29.10000,27.00000,27.00000,3213000
03/14/2008,0000,27.50000,27.50000,26.35000,26.40000,2231000
03/18/2008,0000,25.60000,25.60000,24.80000,25.30000,1374000
03/19/2008,0000,26.00000,26.00000,25.20000,25.25000,1095000
03/20/2008,0000,25.50000,25.90000,25.30000,25.85000,1262000
03/21/2008,0000,26.00000,26.50000,25.55000,26.50000,2905000
03/25/2008,0000,26.55000,27.00000,26.50000,26.95000,1584000
03/26/2008,0000,26.95000,27.20000,26.20000,26.20000,1313000
03/27/2008,0000,26.20000,26.65000,25.40000,26.30000,3111000
03/28/2008,0000,26.00000,26.20000,25.70000,25.80000,2198000
03/31/2008,0000,25.85000,26.00000,25.40000,25.90000,1091000
04/01/2008,0000,27.70000,27.70000,27.70000,27.70000,1739000
04/02/2008,0000,29.20000,29.20000,27.75000,27.80000,5483000
04/03/2008,0000,28.00000,28.70000,27.50000,28.20000,3612000
04/07/2008,0000,28.90000,28.90000,28.20000,28.30000,2155000
04/08/2008,0000,28.00000,28.30000,27.80000,27.85000,1348000
04/09/2008,0000,27.90000,28.15000,27.50000,27.60000,1222000
04/10/2008,0000,27.60000,28.20000,27.55000,28.05000,1067000
04/11/2008,0000,28.30000,28.40000,27.80000,28.00000,2730000
04/14/2008,0000,27.90000,28.00000,27.55000,27.60000,1282000
04/15/2008,0000,27.80000,28.30000,27.60000,27.80000,1194000
04/16/2008,0000,28.10000,28.40000,27.95000,28.15000,2230000
04/17/2008,0000,28.50000,28.90000,28.30000,28.55000,4202000
04/18/2008,0000,28.85000,28.85000,28.05000,28.30000,1983000
04/21/2008,0000,28.80000,30.25000,28.45000,29.90000,12951000
04/22/2008,0000,29.70000,29.70000,29.00000,29.05000,4281000
04/23/2008,0000,28.55000,29.20000,28.55000,29.00000,3118000
04/24/2008,0000,29.50000,29.80000,28.60000,28.60000,6499000
04/25/2008,0000,29.00000,29.05000,27.95000,27.95000,3839000
04/28/2008,0000,27.80000,28.25000,27.40000,27.50000,2145000
04/29/2008,0000,27.60000,27.90000,27.05000,27.10000,2234000
04/30/2008,0000,27.40000,27.60000,27.10000,27.45000,2283000
05/02/2008,0000,27.60000,27.80000,27.10000,27.20000,1853000
05/05/2008,0000,27.10000,27.55000,27.00000,27.55000,1632000
05/06/2008,0000,27.45000,27.85000,27.45000,27.65000,1115000
05/07/2008,0000,27.95000,28.20000,27.60000,27.70000,1412000
05/08/2008,0000,27.70000,27.70000,27.10000,27.25000,1239000
05/09/2008,0000,27.50000,27.50000,27.05000,27.05000,720000
05/12/2008,0000,27.05000,27.15000,26.80000,27.00000,1038000
05/13/2008,0000,27.20000,27.60000,27.15000,27.50000,1281000
05/14/2008,0000,27.70000,27.70000,27.30000,27.40000,921000
05/15/2008,0000,27.60000,27.75000,27.45000,27.55000,1419000
05/16/2008,0000,27.70000,28.25000,27.55000,27.75000,2298000
05/19/2008,0000,28.20000,28.30000,27.70000,27.70000,1721000
05/20/2008,0000,27.90000,28.15000,27.50000,27.50000,1899000
05/21/2008,0000,27.50000,27.75000,27.25000,27.40000,1398000
05/22/2008,0000,27.20000,27.25000,26.90000,27.00000,1840000
05/23/2008,0000,27.00000,27.25000,26.20000,26.20000,2093000
05/26/2008,0000,26.00000,26.20000,25.50000,25.50000,1437000
05/27/2008,0000,25.90000,26.15000,25.65000,26.00000,1260000
05/28/2008,0000,26.35000,26.55000,26.00000,26.10000,1939000
05/29/2008,0000,26.35000,26.40000,25.60000,25.60000,1811000
05/30/2008,0000,25.75000,25.90000,25.10000,25.35000,1459000
06/02/2008,0000,25.40000,25.80000,25.25000,25.45000,1539000
06/03/2008,0000,25.10000,25.65000,25.10000,25.60000,1302000
06/04/2008,0000,25.20000,25.65000,25.20000,25.45000,684000
06/05/2008,0000,25.65000,26.50000,25.45000,26.50000,1863000
06/06/2008,0000,26.50000,26.65000,26.00000,26.25000,2098000
06/10/2008,0000,25.70000,26.00000,25.05000,25.10000,1564000
06/11/2008,0000,25.15000,25.25000,24.50000,24.50000,1343000
06/12/2008,0000,24.30000,24.30000,23.00000,23.10000,2096000
06/13/2008,0000,23.50000,24.30000,23.20000,23.80000,1333000
06/16/2008,0000,24.45000,24.50000,24.10000,24.30000,645000
06/17/2008,0000,24.50000,24.55000,24.05000,24.40000,906000
06/18/2008,0000,24.20000,24.65000,24.20000,24.50000,447000
06/19/2008,0000,24.05000,24.30000,23.50000,23.70000,1595000
06/20/2008,0000,23.80000,23.90000,23.00000,23.00000,1279000
06/23/2008,0000,22.80000,22.80000,22.15000,22.55000,1031000
06/24/2008,0000,22.70000,23.00000,22.20000,22.50000,745000
06/25/2008,0000,22.50000,23.10000,22.50000,23.10000,920000
06/26/2008,0000,23.25000,23.45000,22.90000,22.90000,718000
06/27/2008,0000,21.60000,21.95000,21.50000,21.75000,1686000
06/30/2008,0000,21.75000,22.00000,20.50000,20.50000,1360000
07/01/2008,0000,20.50000,21.20000,20.00000,20.00000,2263000
07/02/2008,0000,20.10000,21.20000,20.10000,21.20000,1830000
07/03/2008,0000,20.50000,21.80000,20.30000,21.70000,1300000
07/04/2008,0000,21.80000,21.80000,20.55000,20.55000,1837000
07/07/2008,0000,20.55000,20.70000,20.00000,20.55000,1687000
07/08/2008,0000,20.50000,20.70000,19.50000,19.55000,3189000
07/09/2008,0000,19.95000,20.20000,19.30000,19.30000,3716000
07/10/2008,0000,19.20000,19.50000,18.70000,19.30000,2472000
07/11/2008,0000,19.30000,20.50000,19.30000,20.45000,3194000
07/14/2008,0000,20.40000,20.70000,20.05000,20.30000,2910000
07/15/2008,0000,20.10000,20.50000,19.75000,19.95000,3570000
07/16/2008,0000,20.25000,21.30000,20.10000,21.10000,7318000
07/17/2008,0000,21.40000,21.90000,21.10000,21.60000,5819000
07/18/2008,0000,22.30000,22.50000,20.90000,22.50000,6341000
07/21/2008,0000,22.50000,23.10000,22.15000,23.10000,3235000
07/22/2008,0000,22.80000,23.00000,22.30000,22.50000,1784000
07/23/2008,0000,22.80000,23.35000,22.60000,23.00000,2730000
07/24/2008,0000,22.80000,23.00000,22.55000,22.60000,1400000
07/25/2008,0000,22.50000,23.15000,22.10000,22.80000,2234000
07/29/2008,0000,23.20000,23.60000,22.90000,23.35000,4589000
07/30/2008,0000,23.80000,23.85000,23.30000,23.30000,3332000
07/31/2008,0000,23.50000,23.55000,22.50000,23.25000,2637000
08/01/2008,0000,22.60000,23.05000,22.30000,22.80000,1289000
08/04/2008,0000,22.85000,23.00000,22.40000,22.50000,1133000
08/05/2008,0000,22.60000,22.70000,21.75000,22.00000,1928000
08/06/2008,0000,22.40000,23.30000,22.30000,23.00000,4510000
08/07/2008,0000,21.75000,21.95000,21.40000,21.60000,5578000
08/08/2008,0000,21.20000,22.20000,21.10000,21.90000,5872000
08/11/2008,0000,22.30000,22.55000,21.90000,21.90000,2614000
08/12/2008,0000,22.00000,22.65000,22.00000,22.30000,4339000
08/13/2008,0000,22.40000,23.85000,22.30000,23.85000,10255000
08/14/2008,0000,23.25000,23.90000,23.25000,23.45000,5778000
08/15/2008,0000,23.70000,24.40000,23.30000,23.30000,7230000
08/18/2008,0000,23.40000,24.30000,23.40000,23.75000,6213000
08/19/2008,0000,23.50000,24.00000,23.00000,23.45000,4132000
08/20/2008,0000,23.55000,24.10000,23.45000,23.60000,5650000
08/21/2008,0000,23.90000,24.00000,22.60000,22.65000,4706000
08/22/2008,0000,22.80000,23.00000,21.95000,22.40000,3545000
08/25/2008,0000,22.80000,22.90000,22.50000,22.55000,1137000
08/26/2008,0000,22.20000,22.70000,22.05000,22.55000,1590000
08/27/2008,0000,23.00000,24.10000,22.85000,24.10000,7039000
08/28/2008,0000,24.00000,24.40000,23.80000,24.10000,5575000
08/29/2008,0000,24.25000,24.70000,24.25000,24.50000,5695000
09/01/2008,0000,24.10000,24.10000,22.80000,22.85000,3843000
09/02/2008,0000,22.90000,23.20000,22.40000,22.80000,2732000
09/03/2008,0000,22.90000,23.05000,22.20000,22.40000,2203000
09/04/2008,0000,22.05000,22.70000,20.85000,20.90000,3271000
09/05/2008,0000,20.10000,20.90000,20.10000,20.40000,2713000
09/08/2008,0000,21.60000,21.80000,21.20000,21.80000,1499000
09/09/2008,0000,21.80000,21.80000,21.00000,21.25000,1817000
09/10/2008,0000,21.30000,22.10000,21.25000,22.10000,1628000
09/11/2008,0000,22.00000,22.00000,21.15000,21.15000,2210000
09/12/2008,0000,21.60000,21.70000,21.00000,21.40000,1953000
09/15/2008,0000,21.55000,21.55000,19.95000,19.95000,2510000
09/16/2008,0000,18.70000,19.00000,18.60000,18.60000,1874000
09/17/2008,0000,18.80000,19.80000,18.05000,18.50000,2673000
09/18/2008,0000,17.25000,17.60000,17.25000,17.30000,4729000
09/19/2008,0000,17.90000,18.50000,17.90000,18.50000,3610000
09/22/2008,0000,19.15000,19.20000,18.50000,19.00000,3398000
09/23/2008,0000,18.75000,19.35000,18.50000,19.35000,2031000
09/24/2008,0000,19.00000,20.10000,18.80000,19.50000,11358000
09/25/2008,0000,19.50000,20.20000,19.35000,19.40000,7178000
09/26/2008,0000,19.55000,19.65000,18.35000,18.50000,3469000
09/30/2008,0000,17.25000,17.95000,17.25000,17.90000,2441000
10/01/2008,0000,18.20000,18.40000,17.80000,18.15000,1466000
10/02/2008,0000,18.50000,18.55000,17.80000,18.00000,1876000
10/03/2008,0000,17.60000,18.50000,17.40000,18.50000,1213000
10/06/2008,0000,17.95000,18.20000,17.70000,17.70000,969000
10/07/2008,0000,17.30000,17.95000,17.30000,17.85000,1126000
10/08/2008,0000,17.50000,17.50000,16.65000,16.65000,2334000
10/09/2008,0000,16.20000,16.80000,15.50000,15.55000,2551000
10/13/2008,0000,15.05000,15.25000,15.05000,15.05000,2490000
10/14/2008,0000,16.10000,16.10000,15.80000,16.10000,1672000
10/15/2008,0000,15.90000,16.15000,15.70000,16.15000,1039000
10/16/2008,0000,15.60000,15.80000,15.60000,15.60000,1094000
10/17/2008,0000,15.60000,16.15000,15.15000,16.15000,1441000
10/20/2008,0000,15.80000,16.55000,15.60000,16.50000,1605000
10/21/2008,0000,16.90000,17.20000,16.65000,16.70000,2297000
10/22/2008,0000,16.50000,16.80000,16.15000,16.20000,1989000
10/23/2008,0000,15.65000,15.65000,15.65000,15.65000,851000
10/24/2008,0000,15.20000,15.30000,15.15000,15.15000,1263000
10/27/2008,0000,14.10000,14.60000,14.10000,14.10000,2523000
10/28/2008,0000,13.20000,14.65000,13.15000,14.60000,3278000
10/29/2008,0000,15.45000,15.45000,14.25000,14.30000,1916000
10/30/2008,0000,14.40000,15.30000,14.40000,15.30000,1831000
10/31/2008,0000,15.30000,15.60000,14.95000,15.20000,2311000
11/03/2008,0000,15.20000,15.50000,14.90000,15.45000,1414000
11/04/2008,0000,15.45000,15.45000,15.00000,15.20000,940000
11/05/2008,0000,15.60000,15.90000,15.20000,15.40000,1578000
11/06/2008,0000,14.80000,14.80000,14.35000,14.35000,1194000
11/07/2008,0000,13.50000,14.80000,13.50000,14.35000,1022000
11/10/2008,0000,14.35000,14.65000,14.10000,14.15000,814000
11/11/2008,0000,14.00000,14.10000,13.60000,13.70000,735000
11/12/2008,0000,13.50000,13.90000,13.20000,13.35000,1863000
11/13/2008,0000,12.80000,13.05000,12.45000,12.45000,2464000
11/14/2008,0000,12.85000,12.90000,12.00000,12.35000,1309000
11/17/2008,0000,12.35000,12.35000,11.55000,11.65000,1777000
11/18/2008,0000,11.05000,11.15000,10.85000,10.85000,2829000
11/19/2008,0000,10.60000,11.15000,10.60000,11.15000,1186000
11/20/2008,0000,10.40000,10.90000,10.40000,10.45000,1748000
11/21/2008,0000,9.90000,11.00000,9.85000,10.95000,2194000
11/24/2008,0000,11.00000,11.40000,10.90000,11.15000,1907000
11/25/2008,0000,11.60000,11.90000,11.50000,11.70000,2393000
11/26/2008,0000,11.50000,11.90000,11.50000,11.70000,1169000
11/27/2008,0000,12.10000,12.50000,11.95000,12.35000,2137000
11/28/2008,0000,12.30000,12.40000,11.90000,12.00000,1473000
12/01/2008,0000,12.00000,12.50000,11.90000,12.15000,2332000
12/02/2008,0000,11.30000,11.60000,11.30000,11.30000,1239000
12/03/2008,0000,11.35000,11.55000,11.25000,11.45000,1580000
12/04/2008,0000,11.60000,11.75000,11.20000,11.25000,798000
12/05/2008,0000,11.30000,11.30000,10.90000,10.95000,479000
12/08/2008,0000,11.10000,11.70000,11.10000,11.70000,1935000
12/09/2008,0000,11.90000,12.30000,11.80000,12.00000,2863000
12/10/2008,0000,12.00000,12.75000,11.90000,12.75000,3900000
12/11/2008,0000,12.70000,13.35000,12.40000,12.80000,5417000
12/12/2008,0000,12.65000,12.75000,11.95000,11.95000,2358000
12/15/2008,0000,12.20000,12.65000,12.20000,12.60000,2107000
12/16/2008,0000,12.45000,12.50000,12.10000,12.35000,1086000
12/17/2008,0000,12.60000,12.80000,12.20000,12.25000,1537000
12/18/2008,0000,12.25000,12.35000,12.00000,12.25000,899000
12/19/2008,0000,12.10000,12.50000,12.05000,12.10000,1571000
12/22/2008,0000,12.15000,12.35000,11.80000,11.90000,1592000
12/23/2008,0000,11.90000,12.60000,11.10000,12.60000,5222000
12/24/2008,0000,12.65000,13.30000,12.65000,13.10000,15119000
12/25/2008,0000,13.20000,13.60000,12.65000,13.60000,9622000
12/26/2008,0000,13.70000,14.00000,13.45000,13.50000,14314000
12/29/2008,0000,13.60000,13.60000,13.25000,13.25000,3784000
12/30/2008,0000,13.30000,13.85000,13.30000,13.65000,5489000
12/31/2008,0000,13.80000,13.80000,13.10000,13.20000,3323000
01/05/2009,0000,13.90000,14.10000,13.55000,14.10000,6218000
01/06/2009,0000,14.35000,15.00000,14.15000,14.95000,10670000
01/07/2009,0000,14.95000,15.00000,14.30000,14.40000,5003000
01/08/2009,0000,13.85000,14.35000,13.55000,13.55000,3675000
01/09/2009,0000,13.95000,14.45000,13.80000,14.45000,2213000
01/12/2009,0000,15.50000,15.50000,15.00000,15.25000,4457000
01/13/2009,0000,15.00000,15.80000,14.90000,15.50000,5197000
01/14/2009,0000,15.70000,15.85000,15.10000,15.10000,4101000
01/15/2009,0000,14.40000,15.30000,14.40000,14.65000,4964000
01/16/2009,0000,14.80000,15.10000,14.55000,14.80000,2914000
01/19/2009,0000,15.75000,16.10000,15.50000,15.60000,5140000
01/20/2009,0000,15.60000,15.95000,15.25000,15.65000,4548000
01/21/2009,0000,15.50000,15.90000,15.15000,15.15000,4181000
02/02/2009,0000,15.20000,15.40000,14.85000,14.85000,3476000
02/03/2009,0000,15.30000,15.40000,15.05000,15.35000,2498000
02/04/2009,0000,15.50000,15.80000,15.30000,15.35000,2478000
02/05/2009,0000,15.35000,15.40000,14.85000,14.85000,2754000
02/06/2009,0000,15.10000,15.75000,15.10000,15.65000,5761000
02/09/2009,0000,16.00000,16.10000,15.00000,15.00000,3106000
02/10/2009,0000,15.25000,15.50000,15.05000,15.25000,2779000
02/11/2009,0000,15.00000,15.80000,14.90000,15.75000,5624000
02/12/2009,0000,15.90000,16.20000,15.40000,15.40000,5361000
02/13/2009,0000,15.60000,16.45000,15.60000,16.45000,6750000
02/16/2009,0000,16.80000,17.50000,16.75000,17.30000,8339000
02/17/2009,0000,17.30000,17.40000,16.10000,16.10000,5031000
02/18/2009,0000,15.70000,15.90000,15.50000,15.80000,2955000
02/19/2009,0000,15.40000,16.30000,15.25000,15.65000,5081000
02/20/2009,0000,15.60000,15.90000,15.35000,15.50000,2166000
02/23/2009,0000,15.50000,15.70000,15.25000,15.40000,1276000
02/24/2009,0000,15.30000,15.40000,15.05000,15.20000,1339000
02/25/2009,0000,15.35000,15.70000,15.35000,15.55000,1648000
02/26/2009,0000,15.70000,15.80000,15.30000,15.40000,1355000
02/27/2009,0000,15.40000,16.05000,15.25000,15.90000,3390000
03/02/2009,0000,15.60000,15.85000,14.90000,14.95000,2931000
03/03/2009,0000,14.80000,14.90000,14.00000,14.65000,3889000
03/04/2009,0000,14.70000,15.60000,14.70000,15.55000,3289000
03/05/2009,0000,15.70000,16.30000,15.65000,15.65000,4325000
03/06/2009,0000,15.50000,16.25000,15.50000,16.20000,6133000
03/09/2009,0000,16.40000,16.40000,15.55000,15.80000,4923000
03/10/2009,0000,15.60000,16.10000,15.60000,15.80000,5999000
03/11/2009,0000,16.15000,16.15000,15.50000,15.55000,4523000
03/12/2009,0000,15.65000,16.05000,15.50000,15.50000,4895000
03/13/2009,0000,15.80000,15.95000,15.60000,15.60000,4790000
03/16/2009,0000,15.60000,15.90000,15.60000,15.60000,2679000
03/17/2009,0000,15.80000,16.00000,15.65000,15.80000,4458000
03/18/2009,0000,16.00000,16.35000,15.85000,16.15000,7122000
03/19/2009,0000,16.40000,16.65000,15.75000,15.75000,5532000
03/20/2009,0000,15.75000,16.25000,15.55000,16.15000,11900000
03/23/2009,0000,16.40000,16.60000,16.10000,16.25000,4942000
03/24/2009,0000,16.45000,17.00000,16.00000,16.50000,15634000
03/25/2009,0000,16.60000,17.20000,16.40000,17.05000,10719000
03/26/2009,0000,17.20000,17.25000,16.55000,16.70000,9201000
03/27/2009,0000,16.80000,17.20000,16.50000,16.65000,10768000
03/30/2009,0000,16.65000,16.75000,15.50000,15.50000,10738000
03/31/2009,0000,15.50000,15.65000,15.10000,15.35000,4754000
04/01/2009,0000,15.55000,15.85000,15.55000,15.65000,5426000
04/02/2009,0000,16.00000,16.00000,15.60000,15.70000,8308000
04/03/2009,0000,15.80000,15.95000,15.65000,15.70000,5147000
04/06/2009,0000,15.85000,16.30000,15.80000,15.95000,7108000
04/07/2009,0000,16.00000,16.15000,15.70000,16.00000,5701000
04/08/2009,0000,15.90000,16.25000,15.55000,15.60000,6170000
04/09/2009,0000,15.75000,16.45000,15.75000,16.45000,6877000
04/10/2009,0000,16.60000,16.75000,16.25000,16.60000,9188000
04/13/2009,0000,16.60000,16.70000,16.20000,16.40000,4324000
04/14/2009,0000,16.50000,16.80000,16.30000,16.60000,5113000
04/15/2009,0000,16.50000,17.35000,16.40000,17.00000,9034000
04/16/2009,0000,17.50000,17.55000,17.05000,17.10000,13417000
04/17/2009,0000,17.40000,17.90000,15.95000,16.00000,17949000
04/20/2009,0000,16.00000,16.25000,15.60000,16.10000,5575000
04/21/2009,0000,15.65000,17.20000,15.65000,17.20000,9520000
04/22/2009,0000,17.60000,18.20000,17.60000,17.60000,21583000
04/23/2009,0000,17.65000,18.50000,17.00000,17.90000,17007000
04/24/2009,0000,18.20000,18.50000,17.30000,17.60000,12371000
04/27/2009,0000,17.80000,17.90000,16.40000,16.55000,7478000
04/28/2009,0000,16.60000,16.90000,16.00000,16.05000,7051000
04/29/2009,0000,16.20000,16.45000,16.10000,16.35000,3178000
04/30/2009,0000,17.25000,17.45000,16.90000,17.40000,7166000
05/04/2009,0000,17.60000,18.35000,17.30000,17.50000,14023000
05/05/2009,0000,17.60000,17.90000,17.10000,17.20000,8093000
05/06/2009,0000,17.20000,18.40000,17.20000,18.40000,17230000
05/07/2009,0000,18.60000,19.15000,18.05000,18.40000,17016000
05/08/2009,0000,18.40000,18.50000,17.85000,18.05000,8566000
05/11/2009,0000,18.05000,18.45000,18.00000,18.00000,7308000
05/12/2009,0000,18.00000,18.70000,17.90000,18.05000,11390000
05/13/2009,0000,18.45000,19.30000,18.20000,19.10000,19785000
05/14/2009,0000,18.90000,19.45000,18.20000,18.20000,25147000
05/15/2009,0000,18.60000,18.85000,18.20000,18.25000,8964000
05/18/2009,0000,18.30000,18.55000,18.10000,18.15000,5769000
05/19/2009,0000,18.40000,18.70000,18.05000,18.10000,7957000
05/20/2009,0000,18.30000,18.55000,18.00000,18.20000,6734000
05/21/2009,0000,18.30000,19.10000,18.30000,18.75000,10755000
05/22/2009,0000,18.75000,19.30000,18.70000,18.75000,8796000
05/25/2009,0000,19.10000,19.20000,18.50000,18.50000,6096000
05/26/2009,0000,18.40000,18.80000,17.70000,17.80000,6179000
05/27/2009,0000,18.10000,18.40000,17.95000,18.20000,3745000
06/01/2009,0000,18.50000,19.40000,18.45000,19.30000,12263000
06/02/2009,0000,19.60000,20.10000,19.00000,19.00000,20316000
06/03/2009,0000,19.10000,19.90000,18.95000,19.85000,11136000
06/04/2009,0000,20.20000,20.65000,19.90000,20.00000,20239000
06/05/2009,0000,20.30000,20.55000,20.00000,20.35000,10183000
06/08/2009,0000,20.40000,20.45000,19.20000,19.20000,6468000
06/09/2009,0000,19.20000,19.40000,17.90000,17.95000,7213000
06/10/2009,0000,18.25000,18.70000,17.60000,18.35000,6148000
06/11/2009,0000,18.60000,18.85000,18.10000,18.55000,3984000
06/12/2009,0000,18.65000,18.90000,18.10000,18.10000,5435000
06/15/2009,0000,18.10000,18.20000,16.85000,17.20000,4559000
06/16/2009,0000,17.00000,17.70000,16.90000,17.45000,2888000
06/17/2009,0000,17.60000,18.15000,17.55000,17.55000,5302000
06/18/2009,0000,17.55000,18.10000,17.45000,17.70000,3306000
06/19/2009,0000,17.80000,18.90000,17.60000,18.90000,4838000
06/22/2009,0000,19.10000,19.30000,18.80000,18.90000,8608000
06/23/2009,0000,18.80000,19.25000,18.55000,18.70000,4011000
06/24/2009,0000,18.90000,19.55000,18.70000,19.25000,6969000
06/25/2009,0000,19.40000,19.70000,18.90000,19.00000,5508000
06/26/2009,0000,19.40000,19.40000,18.80000,18.80000,3220000
06/29/2009,0000,19.00000,19.50000,18.80000,19.35000,8311000
06/30/2009,0000,19.60000,19.70000,19.15000,19.25000,4658000
07/01/2009,0000,19.30000,20.15000,19.20000,20.00000,8937000
07/02/2009,0000,20.20000,21.35000,20.10000,20.85000,18761000
07/03/2009,0000,20.90000,22.30000,20.90000,22.30000,16828000
07/06/2009,0000,23.00000,23.85000,23.00000,23.85000,19006000
07/07/2009,0000,24.30000,24.80000,23.45000,23.55000,20601000
07/08/2009,0000,23.50000,24.70000,23.20000,24.20000,17842000
07/09/2009,0000,24.45000,24.80000,23.80000,23.95000,14061000
07/10/2009,0000,23.90000,24.30000,23.20000,23.25000,9256000
07/13/2009,0000,23.30000,23.50000,21.80000,21.90000,10630000
07/14/2009,0000,22.20000,23.40000,22.20000,23.40000,11456000
07/15/2009,0000,24.00000,25.00000,23.50000,25.00000,18584000
07/16/2009,0000,25.70000,26.30000,25.15000,25.15000,19562000
07/17/2009,0000,25.30000,26.90000,24.65000,26.90000,25704000
07/20/2009,0000,27.00000,28.60000,26.55000,28.10000,24003000
07/21/2009,0000,28.10000,29.00000,27.10000,28.15000,28074000
07/22/2009,0000,28.10000,28.75000,27.85000,28.05000,15320000
07/23/2009,0000,28.00000,28.70000,27.60000,27.90000,15329000
07/24/2009,0000,28.10000,29.20000,27.90000,28.40000,23193000
07/27/2009,0000,28.85000,28.85000,27.65000,27.80000,12159000
07/28/2009,0000,28.10000,28.65000,27.90000,28.20000,12862000
07/29/2009,0000,28.60000,28.75000,27.95000,28.05000,14060000
07/30/2009,0000,27.90000,28.05000,26.60000,26.95000,13097000
07/31/2009,0000,27.15000,28.75000,27.15000,28.30000,24123000
08/03/2009,0000,29.00000,29.60000,28.25000,28.25000,16180000
08/04/2009,0000,28.85000,28.85000,26.80000,27.00000,11277000
08/05/2009,0000,27.10000,27.80000,26.80000,27.10000,6842000
08/06/2009,0000,27.10000,27.60000,26.00000,26.70000,5096000
08/10/2009,0000,26.50000,27.20000,26.50000,27.00000,3262000
08/11/2009,0000,27.20000,28.20000,27.00000,28.05000,6176000
08/12/2009,0000,27.80000,28.95000,27.70000,28.45000,12314000
08/13/2009,0000,27.70000,28.15000,27.50000,27.60000,11824000
08/14/2009,0000,28.20000,28.20000,26.90000,27.00000,6883000
08/17/2009,0000,27.05000,27.30000,26.30000,26.30000,5177000
08/18/2009,0000,26.00000,26.00000,24.50000,24.75000,11065000
08/19/2009,0000,24.90000,25.20000,24.60000,24.60000,5665000
08/20/2009,0000,24.60000,25.40000,23.70000,25.15000,7325000
08/21/2009,0000,25.55000,26.00000,24.50000,24.70000,6965000
08/24/2009,0000,25.20000,26.20000,25.20000,25.60000,7532000
08/25/2009,0000,25.70000,26.70000,25.60000,25.70000,9163000
08/26/2009,0000,26.10000,26.10000,25.05000,25.15000,7417000
08/27/2009,0000,24.90000,25.50000,24.75000,24.75000,4237000
08/28/2009,0000,25.00000,25.40000,24.85000,25.00000,4126000
08/31/2009,0000,25.00000,25.30000,24.85000,25.15000,3641000
09/01/2009,0000,25.15000,26.90000,25.05000,26.90000,10774000
09/02/2009,0000,27.10000,27.85000,27.10000,27.15000,15238000
09/03/2009,0000,27.20000,27.75000,27.00000,27.50000,9048000
09/04/2009,0000,27.90000,28.50000,27.20000,27.20000,13068000
09/07/2009,0000,27.50000,27.75000,27.00000,27.05000,4317000
09/08/2009,0000,27.50000,27.75000,26.80000,26.90000,7112000
09/09/2009,0000,26.90000,27.35000,26.60000,26.70000,4630000
09/10/2009,0000,27.20000,27.30000,25.90000,26.30000,5987000
09/11/2009,0000,26.40000,27.20000,26.40000,27.00000,4192000
09/14/2009,0000,27.10000,27.70000,26.50000,27.05000,8509000
09/15/2009,0000,27.20000,27.65000,27.10000,27.25000,5825000
09/16/2009,0000,27.50000,27.65000,27.20000,27.30000,4713000
09/17/2009,0000,27.50000,28.00000,27.00000,27.20000,6865000
09/18/2009,0000,27.20000,27.70000,27.20000,27.65000,5984000
09/21/2009,0000,27.65000,27.85000,27.15000,27.35000,7795000
09/22/2009,0000,27.60000,28.40000,27.05000,28.00000,15234000
09/23/2009,0000,28.45000,28.90000,27.00000,27.30000,16167000
09/24/2009,0000,27.30000,27.60000,27.00000,27.00000,4803000
09/25/2009,0000,27.00000,27.80000,27.00000,27.30000,4323000
09/28/2009,0000,27.10000,27.50000,26.90000,27.00000,2782000
09/29/2009,0000,27.10000,27.60000,27.10000,27.20000,2943000
09/30/2009,0000,27.30000,27.90000,27.20000,27.40000,5762000
10/01/2009,0000,27.70000,27.90000,27.15000,27.20000,3957000
10/02/2009,0000,26.90000,27.70000,26.80000,27.05000,6579000
10/05/2009,0000,27.40000,27.65000,27.10000,27.30000,5021000
10/06/2009,0000,27.60000,28.70000,27.40000,28.55000,19942000
10/07/2009,0000,29.00000,29.10000,28.00000,28.00000,22507000
10/08/2009,0000,28.50000,28.70000,27.60000,27.65000,8937000
10/09/2009,0000,27.80000,28.10000,27.40000,27.65000,4664000
10/12/2009,0000,27.80000,28.00000,27.65000,27.65000,3189000
10/13/2009,0000,27.50000,28.00000,27.40000,27.60000,3804000
10/14/2009,0000,27.95000,28.60000,27.60000,28.45000,14039000
10/15/2009,0000,28.60000,28.70000,27.60000,27.65000,9671000
10/16/2009,0000,27.90000,27.95000,27.50000,27.85000,3822000
10/19/2009,0000,27.85000,28.15000,27.65000,27.65000,5465000
10/20/2009,0000,27.80000,28.55000,27.65000,28.25000,16527000
10/21/2009,0000,28.45000,28.90000,28.20000,28.20000,19320000
10/22/2009,0000,28.20000,28.30000,27.30000,27.40000,7507000
10/23/2009,0000,27.55000,27.80000,27.40000,27.40000,3957000
10/26/2009,0000,27.30000,27.70000,26.80000,26.90000,5305000
10/27/2009,0000,26.90000,27.10000,26.70000,26.85000,2888000
10/28/2009,0000,27.00000,27.65000,26.75000,26.80000,5753000
10/29/2009,0000,26.50000,26.50000,25.00000,26.05000,6720000
10/30/2009,0000,26.30000,26.50000,25.55000,25.80000,3246000
11/02/2009,0000,25.00000,26.25000,25.00000,26.25000,3217000
11/03/2009,0000,27.20000,27.70000,27.00000,27.00000,7008000
11/04/2009,0000,27.40000,27.40000,27.10000,27.25000,3040000
11/05/2009,0000,27.25000,27.80000,27.15000,27.25000,4798000
11/06/2009,0000,28.25000,28.70000,27.80000,27.80000,13163000
11/09/2009,0000,28.40000,28.40000,27.80000,27.80000,4600000
11/10/2009,0000,28.30000,28.30000,27.80000,27.90000,4881000
11/11/2009,0000,28.10000,28.40000,27.95000,28.30000,6380000
11/12/2009,0000,28.40000,29.10000,28.30000,28.30000,14873000
11/13/2009,0000,28.35000,28.85000,28.20000,28.40000,6337000
11/16/2009,0000,28.70000,28.70000,28.40000,28.50000,5011000
11/17/2009,0000,28.80000,29.05000,28.35000,28.35000,9736000
11/18/2009,0000,28.70000,28.75000,28.35000,28.70000,4568000
11/19/2009,0000,28.90000,30.70000,28.80000,30.70000,16918000
11/20/2009,0000,31.30000,31.50000,30.20000,30.20000,31658000
11/23/2009,0000,30.70000,31.50000,30.55000,30.65000,12042000
11/24/2009,0000,30.80000,31.05000,29.85000,29.85000,9622000
11/25/2009,0000,30.00000,30.35000,29.80000,30.00000,6432000
11/26/2009,0000,30.30000,30.50000,29.70000,29.70000,10992000
11/27/2009,0000,29.00000,29.30000,28.05000,28.15000,8951000
11/30/2009,0000,28.80000,29.50000,28.55000,29.50000,5398000
12/01/2009,0000,29.70000,30.00000,29.30000,29.50000,7650000
12/02/2009,0000,29.90000,30.05000,29.30000,29.30000,5370000
12/03/2009,0000,29.70000,29.80000,29.20000,29.25000,6515000
12/04/2009,0000,29.65000,29.85000,29.35000,29.50000,5040000
12/07/2009,0000,29.95000,30.80000,29.80000,30.30000,9159000
12/08/2009,0000,30.90000,31.20000,30.30000,30.40000,7083000
12/09/2009,0000,30.70000,31.15000,30.55000,30.60000,8042000
12/11/2009,0000,31.00000,32.05000,31.00000,31.50000,8949000
12/14/2009,0000,31.80000,32.85000,31.60000,32.15000,9330000
12/15/2009,0000,32.35000,32.75000,31.30000,31.55000,9406000
12/16/2009,0000,31.70000,31.75000,31.00000,31.00000,4248000
12/17/2009,0000,31.20000,31.35000,30.20000,30.25000,5688000
12/18/2009,0000,30.00000,30.70000,30.00000,30.70000,2678000
12/21/2009,0000,31.00000,31.90000,30.80000,31.50000,6604000
12/22/2009,0000,31.80000,31.80000,31.05000,31.20000,3936000
12/23/2009,0000,31.40000,31.50000,31.00000,31.10000,2943000
12/25/2009,0000,31.40000,32.05000,31.30000,31.65000,9204000
12/28/2009,0000,31.85000,32.60000,31.65000,31.80000,7168000
12/29/2009,0000,32.00000,32.00000,31.25000,31.25000,5039759
