DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.00000,35.74000,34.71000,35.40000,23312600
04/03/2007,0000,35.69000,35.79000,35.30000,35.69000,14053900
04/04/2007,0000,35.99000,36.13000,35.79000,35.79000,14025000
04/09/2007,0000,35.99000,36.67000,35.99000,36.03000,10817800
04/10/2007,0000,36.08000,36.62000,35.69000,35.89000,10782400
04/11/2007,0000,35.99000,36.08000,35.49000,35.49000,10961300
04/12/2007,0000,35.49000,35.64000,35.30000,35.30000,9734100
04/13/2007,0000,35.35000,35.59000,34.96000,34.96000,10003900
04/16/2007,0000,35.69000,36.38000,35.69000,36.18000,14525100
04/17/2007,0000,36.52000,36.67000,35.15000,35.15000,12320200
04/18/2007,0000,35.69000,35.69000,35.20000,35.59000,6497900
04/19/2007,0000,35.54000,35.59000,34.56000,34.56000,10638900
04/20/2007,0000,34.51000,34.91000,34.51000,34.71000,9010200
04/23/2007,0000,35.10000,35.49000,35.00000,35.00000,5201100
04/24/2007,0000,35.20000,35.59000,35.10000,35.20000,6145600
04/25/2007,0000,35.59000,36.48000,35.54000,35.79000,27068100
04/26/2007,0000,36.08000,36.18000,35.40000,35.54000,8262700
04/27/2007,0000,35.30000,35.54000,34.91000,34.91000,11164700
04/30/2007,0000,34.71000,34.81000,34.12000,34.32000,10470800
05/02/2007,0000,34.12000,34.71000,34.12000,34.22000,6985200
05/03/2007,0000,34.32000,34.42000,33.29000,33.73000,17867200
05/04/2007,0000,33.83000,34.51000,33.83000,34.32000,7317100
05/07/2007,0000,34.32000,34.86000,34.32000,34.86000,5767600
05/08/2007,0000,34.81000,35.69000,34.71000,34.76000,10492200
05/09/2007,0000,34.91000,35.10000,34.76000,34.81000,4030700
05/10/2007,0000,35.10000,35.30000,34.81000,34.91000,6004300
05/11/2007,0000,34.61000,34.86000,34.32000,34.47000,5736500
05/14/2007,0000,34.47000,34.61000,33.93000,33.98000,11181900
05/15/2007,0000,34.02000,34.32000,33.98000,34.12000,5398200
05/16/2007,0000,34.12000,34.12000,33.83000,33.83000,8293800
05/17/2007,0000,34.02000,34.27000,33.93000,33.98000,4746000
05/18/2007,0000,34.02000,34.32000,33.83000,34.32000,5510600
05/21/2007,0000,34.32000,34.56000,34.07000,34.42000,4338000
05/22/2007,0000,34.66000,34.96000,34.37000,34.47000,10047800
05/23/2007,0000,34.47000,34.71000,34.27000,34.47000,6300900
05/24/2007,0000,34.47000,34.51000,34.12000,34.22000,4838100
05/25/2007,0000,34.22000,34.22000,33.98000,34.02000,3224300
05/28/2007,0000,34.02000,34.27000,33.88000,33.93000,5075800
05/29/2007,0000,33.93000,34.17000,33.88000,33.98000,4860600
05/30/2007,0000,33.98000,33.98000,33.53000,33.83000,8563600
05/31/2007,0000,34.32000,34.32000,33.63000,33.63000,8022800
06/01/2007,0000,34.40000,34.80000,34.35000,34.55000,6166600
06/04/2007,0000,34.02000,34.12000,33.83000,33.93000,4869100
06/05/2007,0000,33.93000,34.22000,33.63000,34.17000,9686900
06/06/2007,0000,34.32000,35.10000,34.17000,34.71000,21295100
06/07/2007,0000,34.47000,34.81000,34.32000,34.42000,8270200
06/08/2007,0000,34.42000,34.56000,34.17000,34.22000,6259100
06/11/2007,0000,34.32000,34.61000,34.32000,34.32000,3583000
06/12/2007,0000,34.42000,35.15000,34.37000,34.66000,8366600
06/13/2007,0000,34.91000,35.49000,34.76000,35.40000,13137300
06/14/2007,0000,35.69000,35.79000,35.15000,35.30000,13929700
06/15/2007,0000,35.40000,35.59000,35.20000,35.45000,9030500
06/20/2007,0000,35.59000,35.99000,35.49000,35.74000,18476600
06/21/2007,0000,35.89000,35.89000,35.15000,35.45000,12704600
06/22/2007,0000,35.49000,35.69000,34.81000,35.05000,14036800
06/25/2007,0000,35.30000,35.64000,35.10000,35.40000,12164900
06/26/2007,0000,35.64000,35.64000,35.00000,35.40000,8124600
06/27/2007,0000,35.40000,35.79000,35.15000,35.35000,8774600
06/28/2007,0000,35.89000,37.26000,35.89000,36.92000,55853800
06/29/2007,0000,37.21000,37.21000,36.03000,36.23000,17207600
07/02/2007,0000,36.48000,36.67000,35.89000,36.28000,12315900
07/03/2007,0000,36.48000,36.67000,36.13000,36.38000,14998400
07/04/2007,0000,36.52000,37.46000,36.52000,36.67000,30925300
07/05/2007,0000,37.16000,37.65000,36.77000,37.26000,43667500
07/06/2007,0000,37.75000,37.85000,36.77000,37.01000,22918500
07/09/2007,0000,37.26000,37.41000,36.87000,36.97000,15819800
07/10/2007,0000,36.97000,37.26000,36.52000,36.67000,16146400
07/11/2007,0000,36.62000,36.62000,36.08000,36.23000,13640600
07/12/2007,0000,36.38000,37.06000,36.23000,36.23000,15594900
07/13/2007,0000,36.38000,36.67000,35.79000,35.89000,14939500
07/16/2007,0000,36.60000,37.30000,36.30000,36.30000,18569200
07/17/2007,0000,35.79000,36.48000,35.49000,36.23000,14899900
07/18/2007,0000,37.06000,37.80000,36.48000,37.01000,52140100
07/19/2007,0000,35.80000,36.50000,35.60000,35.60000,28194600
07/20/2007,0000,35.80000,36.30000,35.40000,36.05000,16811500
07/23/2007,0000,36.05000,36.70000,36.00000,36.25000,12813100
07/24/2007,0000,36.45000,36.85000,36.35000,36.80000,17352300
07/25/2007,0000,36.60000,36.70000,36.15000,36.25000,13123900
07/26/2007,0000,36.25000,38.20000,36.25000,36.30000,32832400
07/27/2007,0000,35.25000,36.30000,35.15000,35.40000,17866800
07/30/2007,0000,35.30000,36.10000,35.20000,36.05000,17571700
07/31/2007,0000,37.00000,37.95000,36.50000,37.10000,38400600
08/01/2007,0000,37.00000,37.40000,35.30000,35.30000,26945100
08/02/2007,0000,35.80000,36.10000,34.00000,34.95000,21870400
08/03/2007,0000,35.45000,35.45000,34.40000,34.60000,14707300
08/06/2007,0000,34.00000,34.60000,33.60000,34.40000,13759200
08/07/2007,0000,35.05000,35.05000,34.00000,34.00000,10695300
08/08/2007,0000,34.55000,35.50000,34.20000,35.50000,14898400
08/09/2007,0000,35.90000,36.55000,35.50000,35.50000,17614800
08/10/2007,0000,34.40000,35.30000,34.40000,35.00000,11581500
08/13/2007,0000,35.70000,36.80000,35.35000,36.10000,19240200
08/14/2007,0000,36.50000,36.75000,35.85000,36.10000,18905200
08/15/2007,0000,36.00000,36.25000,34.40000,34.40000,18457900
08/16/2007,0000,34.00000,34.90000,33.00000,33.10000,20611500
08/17/2007,0000,33.20000,33.70000,30.80000,31.60000,17521300
08/20/2007,0000,33.50000,33.50000,32.65000,33.50000,8162700
08/21/2007,0000,33.20000,35.50000,33.00000,34.65000,19543600
08/22/2007,0000,34.65000,35.20000,34.15000,34.15000,10098900
08/23/2007,0000,35.00000,35.10000,34.45000,34.60000,8770600
08/24/2007,0000,34.80000,34.80000,33.85000,34.00000,9947700
08/27/2007,0000,34.30000,34.65000,33.85000,34.00000,4992700
08/28/2007,0000,34.00000,34.30000,33.85000,34.20000,3666600
08/29/2007,0000,32.00000,32.75000,32.00000,32.75000,14134000
08/30/2007,0000,33.00000,33.15000,31.85000,31.95000,25090800
08/31/2007,0000,31.95000,33.00000,31.95000,33.00000,11134200
09/03/2007,0000,33.10000,33.70000,33.00000,33.00000,6461700
09/04/2007,0000,33.00000,33.20000,32.20000,32.60000,5911500
09/05/2007,0000,32.65000,33.00000,32.05000,32.30000,6226500
09/06/2007,0000,32.20000,32.30000,31.90000,32.30000,5949300
09/07/2007,0000,32.30000,32.60000,32.00000,32.00000,5893600
09/10/2007,0000,31.60000,31.85000,31.40000,31.65000,9689400
09/11/2007,0000,31.65000,31.80000,31.30000,31.65000,9311400
09/12/2007,0000,31.80000,32.05000,31.60000,31.60000,5306700
09/13/2007,0000,31.90000,31.90000,31.30000,31.30000,4960200
09/14/2007,0000,31.60000,32.00000,31.45000,32.00000,5756100
09/17/2007,0000,32.30000,33.25000,32.00000,32.15000,13543900
09/19/2007,0000,32.75000,32.80000,32.00000,32.00000,8146900
09/20/2007,0000,32.15000,32.70000,31.50000,31.50000,8591100
09/21/2007,0000,31.90000,32.20000,31.80000,32.15000,3429300
09/26/2007,0000,32.55000,32.80000,32.25000,32.80000,4702900
09/27/2007,0000,33.00000,33.25000,32.50000,33.15000,7681800
09/28/2007,0000,33.30000,33.40000,32.60000,32.60000,7085400
10/01/2007,0000,32.60000,32.80000,32.05000,32.35000,9499300
10/02/2007,0000,32.50000,34.10000,32.30000,33.80000,24864000
10/03/2007,0000,34.10000,35.00000,33.45000,33.95000,25505500
10/04/2007,0000,34.00000,34.20000,33.30000,33.40000,7015000
10/05/2007,0000,33.40000,34.05000,33.20000,34.05000,7855000
10/08/2007,0000,34.10000,34.20000,33.20000,33.50000,8933400
10/09/2007,0000,33.60000,33.60000,33.10000,33.30000,6825000
10/11/2007,0000,33.50000,34.10000,33.45000,34.00000,7959000
10/12/2007,0000,34.00000,34.35000,33.10000,33.10000,8451400
10/15/2007,0000,33.45000,33.45000,32.85000,32.90000,4672500
10/16/2007,0000,32.70000,32.70000,32.00000,32.70000,8865100
10/17/2007,0000,32.70000,32.75000,32.20000,32.20000,6853300
10/18/2007,0000,32.20000,32.40000,31.95000,32.00000,14050000
10/19/2007,0000,32.00000,32.50000,31.80000,31.90000,11572000
10/22/2007,0000,31.05000,31.05000,30.30000,30.65000,18987100
10/23/2007,0000,30.75000,30.90000,30.40000,30.65000,17013100
10/24/2007,0000,30.80000,31.70000,30.80000,30.90000,10531500
10/25/2007,0000,31.10000,31.30000,30.45000,30.80000,9262000
10/26/2007,0000,31.00000,31.70000,30.90000,31.65000,10285800
10/29/2007,0000,31.70000,32.35000,31.30000,31.45000,16641400
10/30/2007,0000,31.20000,31.30000,30.50000,30.75000,11550000
10/31/2007,0000,30.70000,30.85000,30.40000,30.80000,7817200
11/01/2007,0000,31.25000,31.30000,30.80000,31.00000,7276500
11/02/2007,0000,30.55000,30.95000,30.10000,30.10000,9213700
11/05/2007,0000,30.10000,30.30000,29.50000,29.90000,10129300
11/06/2007,0000,29.90000,30.05000,29.70000,29.75000,5784400
11/07/2007,0000,30.20000,30.25000,30.00000,30.00000,4814200
11/08/2007,0000,29.75000,29.75000,28.00000,28.50000,13332900
11/09/2007,0000,28.50000,28.55000,26.55000,27.10000,29157400
11/12/2007,0000,26.80000,26.80000,26.00000,26.40000,16742200
11/13/2007,0000,27.20000,28.20000,26.60000,28.10000,11103700
11/14/2007,0000,28.80000,29.50000,28.65000,28.95000,7155700
11/15/2007,0000,28.95000,28.95000,28.50000,28.50000,3879700
11/16/2007,0000,28.40000,29.10000,28.00000,29.00000,6858600
11/19/2007,0000,29.40000,29.45000,28.30000,28.30000,3736900
11/20/2007,0000,27.95000,29.15000,27.50000,29.15000,6858600
11/21/2007,0000,29.10000,29.10000,28.00000,28.00000,6014400
11/22/2007,0000,27.60000,28.40000,27.60000,27.85000,2878000
11/23/2007,0000,27.90000,28.35000,27.60000,27.60000,6875400
11/26/2007,0000,27.90000,28.50000,27.90000,28.35000,6037500
11/27/2007,0000,27.95000,29.20000,27.50000,28.70000,8183700
11/28/2007,0000,28.90000,29.05000,28.15000,28.35000,4704000
11/29/2007,0000,28.50000,28.95000,28.50000,28.95000,5983900
11/30/2007,0000,29.00000,29.30000,29.00000,29.05000,8489200
12/03/2007,0000,29.10000,29.55000,29.10000,29.35000,6054300
12/04/2007,0000,29.30000,30.15000,29.30000,30.00000,10429600
12/05/2007,0000,30.10000,30.30000,29.80000,30.20000,5642700
12/06/2007,0000,30.30000,30.30000,30.10000,30.25000,8119600
12/07/2007,0000,30.20000,30.40000,30.10000,30.10000,5971300
12/10/2007,0000,30.10000,30.20000,29.70000,29.70000,5148100
12/11/2007,0000,29.90000,30.45000,29.90000,30.45000,4975900
12/12/2007,0000,30.30000,30.90000,29.95000,30.00000,10065300
12/13/2007,0000,30.20000,30.70000,30.00000,30.35000,39692100
12/14/2007,0000,31.00000,31.00000,29.75000,30.15000,22078300
12/17/2007,0000,30.15000,30.35000,29.85000,29.85000,19051200
12/18/2007,0000,29.65000,29.85000,28.20000,28.50000,13311900
12/19/2007,0000,29.35000,29.35000,28.90000,29.00000,15100000
12/20/2007,0000,29.00000,29.25000,28.50000,28.80000,9639000
12/21/2007,0000,28.80000,29.30000,28.80000,28.80000,8151100
12/24/2007,0000,28.90000,30.50000,28.90000,30.50000,6376600
12/25/2007,0000,30.50000,30.50000,30.00000,30.20000,1633800
12/26/2007,0000,29.95000,29.95000,29.25000,29.65000,4005700
12/27/2007,0000,29.70000,30.10000,29.55000,29.90000,4585300
12/28/2007,0000,29.80000,30.25000,29.65000,29.85000,6141400
12/31/2007,0000,29.90000,30.40000,29.90000,30.40000,5009500
01/02/2008,0000,30.20000,30.20000,29.45000,29.45000,4284000
01/03/2008,0000,29.15000,29.35000,28.70000,28.90000,4560100
01/04/2008,0000,28.60000,29.70000,28.30000,29.40000,8182600
01/07/2008,0000,28.60000,29.50000,28.20000,28.20000,8641500
01/08/2008,0000,28.20000,28.90000,28.20000,28.40000,4708200
01/09/2008,0000,28.00000,29.25000,27.70000,29.25000,7002400
01/10/2008,0000,28.85000,29.25000,28.60000,28.70000,6077400
01/11/2008,0000,28.70000,29.20000,28.40000,28.50000,6283200
01/14/2008,0000,29.20000,29.50000,28.80000,29.15000,14949900
01/15/2008,0000,29.15000,30.65000,29.00000,29.60000,34574400
01/16/2008,0000,29.20000,29.50000,27.80000,28.10000,10261600
01/17/2008,0000,28.30000,28.85000,28.10000,28.30000,8559600
01/18/2008,0000,27.90000,28.00000,27.50000,27.80000,10930500
01/21/2008,0000,27.70000,27.80000,26.90000,27.15000,10234300
01/22/2008,0000,25.25000,25.90000,25.25000,25.25000,14250600
01/23/2008,0000,25.80000,25.80000,24.50000,24.50000,10651200
01/24/2008,0000,25.20000,25.35000,24.50000,24.90000,6154000
01/25/2008,0000,25.90000,25.90000,25.30000,25.50000,4159000
01/28/2008,0000,25.20000,25.30000,24.65000,24.65000,4442500
01/29/2008,0000,24.65000,24.90000,23.40000,23.70000,14425900
01/30/2008,0000,24.05000,24.75000,24.00000,24.20000,13520800
01/31/2008,0000,24.05000,24.40000,23.95000,24.00000,12789000
02/01/2008,0000,24.05000,24.35000,24.05000,24.05000,15268000
02/12/2008,0000,24.00000,24.05000,23.50000,23.95000,7331100
02/13/2008,0000,24.00000,25.30000,23.95000,24.95000,9784900
02/14/2008,0000,25.00000,25.80000,25.00000,25.80000,9105600
02/15/2008,0000,25.50000,25.60000,25.00000,25.50000,4806900
02/18/2008,0000,25.50000,26.10000,25.15000,25.35000,6317800
02/19/2008,0000,25.70000,26.00000,25.40000,25.85000,5078800
02/20/2008,0000,25.50000,25.85000,25.05000,25.20000,7201900
02/21/2008,0000,25.50000,26.50000,25.20000,26.15000,7652400
02/22/2008,0000,26.00000,26.15000,25.70000,26.10000,3682300
02/25/2008,0000,26.50000,27.10000,26.50000,26.95000,9156000
02/26/2008,0000,27.20000,27.25000,26.70000,26.80000,5004300
02/27/2008,0000,27.00000,27.30000,26.85000,27.30000,10139800
02/29/2008,0000,26.70000,27.75000,26.70000,27.30000,7883400
03/03/2008,0000,26.75000,26.95000,26.50000,26.70000,6657000
03/04/2008,0000,27.10000,27.60000,27.10000,27.45000,7785700
03/05/2008,0000,27.65000,29.35000,27.50000,29.35000,25607400
03/06/2008,0000,29.50000,29.80000,28.60000,28.90000,16671900
03/07/2008,0000,28.30000,28.85000,27.70000,27.85000,10355100
03/10/2008,0000,27.85000,27.85000,27.05000,27.15000,6216000
03/11/2008,0000,27.00000,28.75000,26.90000,28.75000,8033500
03/12/2008,0000,29.40000,29.45000,28.00000,28.00000,8622600
03/13/2008,0000,28.00000,28.45000,27.50000,27.55000,4569600
03/14/2008,0000,27.95000,28.15000,26.75000,27.35000,7516900
03/17/2008,0000,27.00000,27.00000,26.05000,26.30000,8679300
03/18/2008,0000,26.60000,27.00000,26.30000,26.95000,6619200
03/19/2008,0000,27.20000,27.70000,27.00000,27.30000,5599600
03/20/2008,0000,26.90000,27.20000,25.90000,27.05000,14987700
03/21/2008,0000,27.50000,28.45000,27.10000,28.20000,10217500
03/24/2008,0000,30.15000,30.15000,29.00000,30.10000,20588400
03/25/2008,0000,30.10000,30.10000,29.20000,29.20000,9310300
03/26/2008,0000,29.20000,29.80000,29.20000,29.55000,4816300
03/27/2008,0000,29.50000,29.50000,28.60000,29.25000,4277700
03/28/2008,0000,29.10000,29.60000,28.95000,29.40000,6745200
03/31/2008,0000,29.50000,29.60000,29.25000,29.55000,4365900
04/01/2008,0000,29.80000,30.10000,28.70000,28.75000,5927200
04/02/2008,0000,29.05000,29.40000,28.90000,29.10000,4946500
04/03/2008,0000,29.10000,29.25000,28.85000,28.95000,4084500
04/07/2008,0000,29.15000,29.95000,29.10000,29.95000,8928100
04/08/2008,0000,29.95000,30.60000,29.60000,30.20000,12862500
04/09/2008,0000,30.20000,30.50000,29.90000,30.00000,6938400
04/10/2008,0000,30.00000,30.40000,30.00000,30.20000,4762800
04/11/2008,0000,30.45000,30.95000,30.40000,30.55000,9710400
04/14/2008,0000,30.60000,31.85000,30.20000,31.00000,21610000
04/15/2008,0000,31.70000,31.70000,30.50000,30.60000,7020300
04/16/2008,0000,31.00000,31.50000,30.90000,31.40000,20090700
04/17/2008,0000,31.60000,31.70000,30.70000,31.10000,8490300
04/18/2008,0000,31.30000,31.60000,31.10000,31.45000,11374600
04/21/2008,0000,31.75000,31.80000,30.75000,30.95000,7675500
04/22/2008,0000,30.90000,31.25000,30.70000,30.75000,3912300
04/23/2008,0000,30.80000,31.00000,30.40000,30.40000,4406800
04/24/2008,0000,31.80000,31.80000,31.00000,31.20000,16347400
04/25/2008,0000,31.55000,31.80000,31.20000,31.30000,9366000
04/28/2008,0000,31.70000,32.25000,31.70000,32.15000,18504100
04/29/2008,0000,32.15000,32.50000,31.20000,31.20000,13856800
04/30/2008,0000,31.20000,31.90000,31.20000,31.90000,9169600
05/02/2008,0000,32.00000,32.40000,31.75000,31.75000,8340100
05/05/2008,0000,32.10000,32.20000,31.75000,31.85000,8472400
05/06/2008,0000,32.00000,32.00000,31.30000,31.90000,3893400
05/07/2008,0000,32.10000,32.30000,31.75000,31.90000,6732600
05/08/2008,0000,31.70000,31.80000,31.45000,31.50000,4335400
05/09/2008,0000,31.80000,31.80000,30.95000,31.10000,6413400
05/12/2008,0000,31.10000,31.25000,30.70000,30.80000,4781700
05/13/2008,0000,30.95000,31.25000,30.45000,31.25000,5766600
05/14/2008,0000,31.30000,31.40000,30.85000,31.00000,3130000
05/15/2008,0000,31.40000,31.55000,31.10000,31.40000,6144600
05/16/2008,0000,31.70000,31.70000,30.95000,31.00000,10964100
05/19/2008,0000,31.15000,31.90000,31.15000,31.90000,6413400
05/20/2008,0000,32.00000,32.10000,31.05000,31.50000,6955200
05/21/2008,0000,31.15000,31.45000,30.80000,31.00000,3623500
05/22/2008,0000,30.50000,30.70000,30.15000,30.55000,8371600
05/23/2008,0000,30.55000,31.20000,30.55000,30.70000,9015300
05/26/2008,0000,31.20000,31.45000,31.00000,31.05000,9277800
05/27/2008,0000,31.10000,31.40000,30.80000,30.85000,3641400
05/28/2008,0000,30.90000,31.10000,30.40000,30.40000,4952800
05/29/2008,0000,30.60000,30.85000,30.05000,30.10000,6250600
05/30/2008,0000,30.40000,30.65000,29.65000,29.65000,5952400
06/02/2008,0000,29.70000,30.65000,29.70000,30.65000,2496900
06/03/2008,0000,30.60000,30.60000,29.70000,29.80000,5204800
06/04/2008,0000,29.80000,30.15000,29.80000,30.00000,1366000
06/05/2008,0000,30.20000,30.20000,29.40000,30.20000,4687200
06/06/2008,0000,30.50000,30.50000,30.05000,30.05000,3042900
06/09/2008,0000,29.30000,29.85000,29.30000,29.70000,2515800
06/10/2008,0000,29.85000,29.85000,28.55000,28.55000,6212800
06/11/2008,0000,28.60000,28.80000,28.05000,28.05000,3572100
06/12/2008,0000,28.00000,28.00000,26.30000,26.35000,8232000
06/13/2008,0000,27.00000,27.00000,26.50000,26.75000,4484500
06/16/2008,0000,27.30000,27.65000,27.15000,27.60000,5001100
06/17/2008,0000,28.00000,28.00000,27.30000,27.60000,2148300
06/18/2008,0000,27.60000,27.90000,27.40000,27.65000,2500000
06/19/2008,0000,27.10000,27.30000,26.85000,26.85000,3593100
06/20/2008,0000,27.00000,27.20000,26.60000,26.60000,5052600
06/23/2008,0000,26.20000,26.95000,26.10000,26.60000,2999800
06/24/2008,0000,26.60000,26.95000,26.40000,26.40000,2098900
06/25/2008,0000,26.55000,27.20000,26.55000,27.10000,3643500
06/26/2008,0000,27.35000,27.45000,26.60000,26.75000,2419200
06/27/2008,0000,25.80000,26.20000,25.55000,26.20000,7252300
06/30/2008,0000,26.50000,26.75000,26.20000,26.50000,3295900
07/01/2008,0000,26.50000,26.90000,26.25000,26.40000,3111100
07/02/2008,0000,26.40000,26.85000,26.20000,26.20000,3854500
07/03/2008,0000,26.00000,26.10000,25.20000,25.80000,7862400
07/04/2008,0000,26.65000,26.65000,25.50000,25.50000,3516400
07/07/2008,0000,25.40000,26.20000,25.25000,26.00000,2979900
07/08/2008,0000,26.20000,26.20000,24.30000,24.70000,6370300
07/09/2008,0000,25.15000,26.10000,25.05000,25.05000,6232800
07/10/2008,0000,25.05000,26.80000,25.05000,26.80000,10131400
07/11/2008,0000,27.10000,28.25000,27.10000,27.65000,17543400
07/14/2008,0000,28.00000,28.25000,27.05000,27.05000,8320200
07/15/2008,0000,27.00000,27.00000,26.00000,26.00000,6231700
07/16/2008,0000,26.10000,26.70000,25.90000,26.05000,5332900
07/17/2008,0000,27.20000,27.85000,26.70000,26.70000,14796600
07/18/2008,0000,27.05000,27.05000,25.50000,25.60000,9840600
07/21/2008,0000,26.35000,26.75000,26.15000,26.25000,5976600
07/22/2008,0000,26.35000,26.85000,26.15000,26.50000,6102600
07/23/2008,0000,27.00000,28.30000,26.75000,28.00000,13863100
07/24/2008,0000,28.10000,28.35000,27.30000,28.30000,13331800
07/25/2008,0000,27.90000,28.15000,27.70000,28.05000,15985200
07/29/2008,0000,24.35000,24.40000,23.70000,24.15000,20379400
07/30/2008,0000,24.40000,24.95000,24.15000,24.15000,14060500
07/31/2008,0000,24.35000,24.60000,23.50000,23.70000,13404300
08/01/2008,0000,23.10000,23.95000,23.10000,23.60000,7646100
08/04/2008,0000,23.80000,24.25000,23.70000,24.00000,9265200
08/05/2008,0000,24.00000,24.10000,22.75000,22.85000,14744100
08/06/2008,0000,23.30000,23.45000,22.80000,23.20000,10885300
08/07/2008,0000,23.00000,23.90000,23.00000,23.75000,7079100
08/08/2008,0000,23.60000,24.00000,23.50000,23.95000,6181300
08/11/2008,0000,24.15000,24.20000,23.70000,23.85000,3642400
08/12/2008,0000,23.85000,24.20000,23.85000,24.10000,7406700
08/13/2008,0000,24.10000,24.10000,23.65000,23.70000,5754000
08/14/2008,0000,23.70000,23.95000,23.70000,23.70000,5736100
08/15/2008,0000,23.80000,24.00000,23.45000,23.50000,9018400
08/18/2008,0000,23.50000,23.70000,22.40000,22.80000,10836000
08/19/2008,0000,22.40000,22.75000,22.00000,22.40000,7648200
08/20/2008,0000,22.05000,22.10000,21.40000,21.70000,20859300
08/21/2008,0000,21.70000,21.75000,21.30000,21.60000,9928800
08/22/2008,0000,21.80000,21.95000,20.20000,20.80000,12087600
08/25/2008,0000,21.00000,21.45000,20.80000,21.20000,7681800
08/26/2008,0000,20.90000,21.20000,20.70000,20.75000,6748300
08/27/2008,0000,20.95000,21.70000,20.75000,21.35000,9022600
08/28/2008,0000,22.10000,22.80000,21.90000,22.80000,17905600
08/29/2008,0000,23.15000,24.20000,23.05000,24.20000,23779300
09/01/2008,0000,24.00000,24.15000,23.85000,24.00000,13676200
09/02/2008,0000,24.10000,24.20000,23.05000,23.15000,9082500
09/03/2008,0000,23.15000,23.70000,22.35000,22.40000,9023700
09/04/2008,0000,22.75000,23.25000,22.00000,22.50000,9216900
09/05/2008,0000,21.65000,22.05000,21.00000,21.60000,9576000
09/08/2008,0000,22.40000,23.10000,22.30000,23.10000,7849800
09/09/2008,0000,22.80000,22.80000,22.00000,22.55000,7320600
09/10/2008,0000,22.50000,22.70000,22.00000,22.00000,7106400
09/11/2008,0000,21.70000,21.70000,20.50000,20.55000,17007900
09/12/2008,0000,20.55000,21.45000,20.05000,21.40000,15244900
09/15/2008,0000,21.00000,21.00000,20.00000,20.10000,9920400
09/16/2008,0000,18.75000,19.60000,18.70000,18.85000,14291500
09/17/2008,0000,19.90000,20.00000,18.85000,19.25000,6976200
09/18/2008,0000,18.90000,18.90000,18.15000,18.20000,10601800
09/19/2008,0000,19.10000,19.40000,18.70000,19.40000,8058700
09/22/2008,0000,19.95000,19.95000,19.00000,19.40000,8317000
09/23/2008,0000,18.80000,19.20000,18.80000,19.20000,7236600
09/24/2008,0000,19.00000,19.35000,18.50000,19.15000,11547900
09/25/2008,0000,19.05000,19.05000,18.65000,18.70000,6274800
09/26/2008,0000,19.10000,19.60000,18.70000,19.50000,17294500
09/30/2008,0000,18.15000,19.40000,18.15000,19.40000,10435900
10/01/2008,0000,19.70000,19.70000,19.00000,19.00000,6888000
10/02/2008,0000,18.95000,19.35000,18.85000,18.90000,4264000
10/03/2008,0000,18.80000,19.40000,18.80000,19.15000,5141800
10/06/2008,0000,18.65000,18.95000,18.30000,18.40000,5749800
10/07/2008,0000,17.90000,18.50000,17.90000,18.20000,4908700
10/08/2008,0000,18.00000,18.00000,16.95000,16.95000,9352300
10/09/2008,0000,15.80000,16.30000,15.80000,15.80000,13254100
10/13/2008,0000,15.25000,15.25000,15.25000,15.25000,2531500
10/14/2008,0000,15.80000,16.30000,15.80000,16.00000,7515900
10/15/2008,0000,16.00000,16.00000,15.45000,15.85000,6312600
10/16/2008,0000,15.30000,15.70000,15.30000,15.35000,8747500
10/17/2008,0000,15.60000,15.70000,15.00000,15.45000,5910400
10/20/2008,0000,15.40000,15.50000,15.00000,15.45000,6618100
10/21/2008,0000,15.70000,15.90000,15.20000,15.45000,7910700
10/22/2008,0000,15.45000,15.60000,15.20000,15.45000,6706300
10/23/2008,0000,14.95000,15.25000,14.95000,15.25000,10332000
10/24/2008,0000,14.85000,15.00000,14.75000,14.95000,8790600
10/27/2008,0000,14.00000,14.45000,13.95000,14.25000,12786900
10/28/2008,0000,13.40000,14.35000,13.30000,14.25000,14414400
10/29/2008,0000,15.00000,15.10000,13.50000,14.25000,15188200
10/30/2008,0000,14.25000,15.20000,14.20000,15.20000,14252700
10/31/2008,0000,15.00000,15.50000,14.70000,15.00000,12572700
11/03/2008,0000,15.20000,15.65000,15.00000,15.50000,9257800
11/04/2008,0000,15.60000,15.90000,15.05000,15.70000,10552500
11/05/2008,0000,16.50000,16.70000,15.75000,16.15000,14433300
11/06/2008,0000,15.40000,15.45000,15.05000,15.05000,8703400
11/07/2008,0000,14.70000,15.20000,14.25000,15.05000,10234300
11/10/2008,0000,14.90000,16.10000,14.90000,16.10000,11934300
11/11/2008,0000,15.50000,16.10000,15.20000,15.50000,9626400
11/12/2008,0000,15.30000,15.50000,14.80000,15.40000,10964100
11/13/2008,0000,14.80000,15.00000,14.35000,15.00000,11306400
11/14/2008,0000,15.25000,15.30000,14.80000,15.00000,10456900
11/17/2008,0000,14.80000,15.10000,14.70000,14.90000,7339500
11/18/2008,0000,14.70000,14.95000,14.30000,14.90000,8806300
11/19/2008,0000,14.55000,14.70000,14.35000,14.45000,13152300
11/20/2008,0000,13.70000,14.10000,13.45000,13.45000,9492000
11/21/2008,0000,12.70000,13.85000,12.60000,13.40000,12653500
11/24/2008,0000,13.30000,13.75000,12.90000,13.75000,9178000
11/25/2008,0000,13.90000,14.20000,13.70000,14.00000,9264100
11/26/2008,0000,14.20000,14.30000,13.90000,13.90000,8293900
11/27/2008,0000,14.15000,14.80000,14.15000,14.80000,10921000
11/28/2008,0000,14.75000,15.25000,14.60000,15.25000,13139700
12/01/2008,0000,15.10000,16.00000,15.10000,16.00000,14037400
12/02/2008,0000,15.25000,15.80000,15.00000,15.80000,13535500
12/03/2008,0000,15.50000,15.85000,15.45000,15.80000,14362900
12/04/2008,0000,15.70000,15.80000,14.85000,15.50000,12344800
12/05/2008,0000,15.35000,15.35000,14.80000,14.80000,8391600
12/08/2008,0000,15.00000,15.70000,15.00000,15.70000,11459700
12/09/2008,0000,15.70000,15.90000,15.60000,15.75000,8601600
12/10/2008,0000,15.65000,16.15000,15.60000,16.10000,11706400
12/11/2008,0000,16.20000,16.20000,15.50000,15.50000,9634800
12/12/2008,0000,15.10000,15.40000,14.65000,15.10000,10838100
12/15/2008,0000,15.30000,15.60000,15.20000,15.45000,9107700
12/16/2008,0000,15.35000,15.45000,14.90000,15.45000,9125500
12/17/2008,0000,15.50000,15.75000,15.15000,15.15000,12295500
12/18/2008,0000,15.30000,15.40000,15.00000,15.25000,8114400
12/19/2008,0000,15.10000,15.95000,15.00000,15.70000,22079400
12/22/2008,0000,15.80000,15.95000,14.90000,15.20000,12791100
12/23/2008,0000,15.00000,15.05000,14.50000,14.90000,9574900
12/24/2008,0000,14.50000,14.80000,14.50000,14.80000,8710800
12/25/2008,0000,14.75000,14.75000,14.40000,14.40000,6432300
12/26/2008,0000,14.30000,14.50000,14.15000,14.40000,6549900
12/29/2008,0000,14.20000,14.35000,14.15000,14.25000,5386500
12/30/2008,0000,14.35000,14.70000,14.30000,14.70000,9454200
12/31/2008,0000,14.85000,14.85000,14.35000,14.65000,7871800
01/05/2009,0000,14.80000,14.95000,14.60000,14.70000,8812600
01/06/2009,0000,14.75000,15.00000,14.50000,15.00000,11783100
01/07/2009,0000,15.10000,15.40000,14.95000,15.30000,16121700
01/08/2009,0000,15.00000,15.20000,14.60000,14.60000,15195600
01/09/2009,0000,14.60000,14.80000,14.55000,14.80000,8528100
01/12/2009,0000,14.70000,14.95000,14.65000,14.95000,6354600
01/13/2009,0000,14.95000,15.00000,14.70000,15.00000,4251400
01/14/2009,0000,15.00000,15.05000,14.85000,14.85000,5065200
01/15/2009,0000,14.50000,14.65000,14.25000,14.60000,10395000
01/16/2009,0000,14.65000,14.85000,14.55000,14.60000,7936900
01/19/2009,0000,14.80000,14.80000,14.55000,14.65000,2155600
01/20/2009,0000,14.45000,14.55000,14.25000,14.50000,7845600
01/21/2009,0000,14.30000,14.55000,14.25000,14.40000,7162000
02/02/2009,0000,14.45000,14.45000,13.60000,13.60000,11086900
02/03/2009,0000,13.60000,14.00000,13.50000,13.75000,10705800
02/04/2009,0000,13.85000,14.20000,13.80000,14.00000,5688900
02/05/2009,0000,14.10000,14.55000,14.00000,14.25000,6157200
02/06/2009,0000,14.50000,14.90000,14.40000,14.85000,9001600
02/09/2009,0000,14.95000,15.05000,14.65000,14.75000,4999000
02/10/2009,0000,14.80000,14.90000,14.60000,14.75000,4297600
02/11/2009,0000,14.35000,14.70000,14.35000,14.65000,3830400
02/12/2009,0000,14.60000,14.85000,14.35000,14.40000,6069000
02/13/2009,0000,14.40000,14.70000,14.40000,14.55000,5390700
02/16/2009,0000,14.40000,15.05000,14.40000,15.00000,9031000
02/17/2009,0000,14.85000,14.90000,14.50000,14.70000,5231100
02/18/2009,0000,14.60000,14.85000,14.40000,14.85000,3854500
02/19/2009,0000,14.70000,15.35000,14.40000,15.30000,14742000
02/20/2009,0000,15.25000,15.25000,14.55000,14.60000,8110200
02/23/2009,0000,14.40000,15.10000,14.30000,15.05000,9391200
02/24/2009,0000,14.50000,14.80000,14.50000,14.80000,3772600
02/25/2009,0000,15.00000,15.20000,14.95000,15.10000,8066100
02/26/2009,0000,15.25000,15.25000,14.80000,14.90000,4041400
02/27/2009,0000,14.85000,15.10000,14.80000,15.10000,4923400
03/02/2009,0000,15.00000,15.00000,14.35000,14.50000,7247100
03/03/2009,0000,14.60000,14.80000,14.40000,14.75000,5049400
03/04/2009,0000,14.75000,15.10000,14.55000,14.90000,8012500
03/05/2009,0000,15.10000,15.90000,15.05000,15.90000,32301100
03/06/2009,0000,15.85000,15.85000,15.45000,15.45000,19441800
03/09/2009,0000,15.55000,16.15000,15.55000,16.05000,19148800
03/10/2009,0000,16.10000,17.15000,15.95000,17.00000,32530000
03/11/2009,0000,17.40000,17.40000,16.70000,16.90000,22549800
03/12/2009,0000,16.85000,17.50000,16.70000,16.70000,18249000
03/13/2009,0000,17.00000,17.85000,16.95000,17.85000,23861200
03/16/2009,0000,18.10000,18.80000,18.10000,18.25000,19701100
03/17/2009,0000,18.50000,18.60000,17.70000,18.35000,11554200
03/18/2009,0000,18.45000,18.50000,17.70000,17.70000,13908300
03/19/2009,0000,17.80000,18.10000,17.30000,17.45000,11705400
03/20/2009,0000,17.45000,17.95000,17.10000,17.20000,17584300
03/23/2009,0000,17.50000,18.40000,17.35000,18.40000,18813900
03/24/2009,0000,19.00000,19.20000,18.60000,18.80000,20716500
03/25/2009,0000,18.90000,19.15000,18.50000,19.05000,15647100
03/26/2009,0000,19.10000,19.25000,18.40000,19.00000,19900600
03/27/2009,0000,19.20000,19.45000,18.60000,18.75000,14518300
03/30/2009,0000,18.70000,18.75000,17.80000,17.90000,12153700
03/31/2009,0000,18.00000,18.85000,18.00000,18.65000,10405500
04/01/2009,0000,19.00000,19.35000,18.80000,19.10000,10904200
04/02/2009,0000,19.50000,20.00000,19.35000,19.50000,20746900
04/03/2009,0000,19.70000,19.95000,18.95000,19.00000,13025200
04/06/2009,0000,19.25000,19.75000,19.25000,19.60000,12915000
04/07/2009,0000,19.60000,20.20000,19.50000,19.65000,12789000
04/08/2009,0000,19.40000,19.50000,18.50000,18.75000,14275800
04/09/2009,0000,19.05000,19.50000,18.85000,19.50000,11209800
04/10/2009,0000,20.00000,20.00000,18.90000,19.40000,12357400
04/13/2009,0000,19.40000,19.45000,19.10000,19.25000,11937400
04/14/2009,0000,19.05000,19.20000,18.65000,19.20000,14354500
04/15/2009,0000,19.00000,19.15000,18.65000,18.95000,21914500
04/16/2009,0000,19.30000,20.00000,19.00000,19.90000,46291300
04/17/2009,0000,20.20000,21.10000,18.80000,19.40000,55823200
04/20/2009,0000,19.50000,19.70000,18.80000,19.15000,17440500
04/21/2009,0000,18.80000,19.35000,18.80000,19.35000,18440100
04/22/2009,0000,19.40000,19.80000,19.00000,19.40000,23437000
04/23/2009,0000,19.40000,19.45000,19.00000,19.00000,23174500
04/24/2009,0000,19.10000,19.80000,19.10000,19.25000,28438200
04/27/2009,0000,19.40000,19.60000,18.60000,18.65000,19019700
04/28/2009,0000,18.80000,18.95000,18.00000,18.00000,20292300
04/29/2009,0000,18.00000,18.40000,17.90000,18.40000,14394400
04/30/2009,0000,19.50000,19.65000,19.00000,19.65000,29321200
05/04/2009,0000,20.00000,21.00000,20.00000,21.00000,34384300
05/05/2009,0000,21.50000,21.60000,20.30000,20.75000,50481900
05/06/2009,0000,20.70000,22.20000,20.60000,22.20000,51230500
05/07/2009,0000,22.50000,23.20000,21.50000,21.85000,45478600
05/08/2009,0000,21.55000,22.10000,21.30000,21.85000,16523800
05/11/2009,0000,21.70000,22.30000,21.30000,21.30000,25470900
05/12/2009,0000,21.00000,21.10000,20.20000,20.75000,22460500
05/13/2009,0000,20.80000,21.30000,20.70000,20.70000,22979200
05/14/2009,0000,20.20000,20.40000,20.05000,20.10000,20168400
05/15/2009,0000,20.40000,20.60000,20.20000,20.45000,14661100
05/18/2009,0000,20.20000,20.75000,20.15000,20.45000,16370500
05/19/2009,0000,20.90000,21.25000,20.65000,20.65000,27304200
05/20/2009,0000,20.85000,21.30000,20.60000,21.00000,19866000
05/21/2009,0000,21.00000,21.10000,20.45000,20.75000,14914200
05/22/2009,0000,20.55000,20.80000,20.45000,20.55000,15132600
05/25/2009,0000,20.80000,21.60000,20.50000,21.05000,33439300
05/26/2009,0000,21.15000,21.80000,20.85000,20.90000,29934400
05/27/2009,0000,21.20000,21.60000,21.10000,21.40000,23727900
06/01/2009,0000,21.50000,21.80000,21.25000,21.40000,21247800
06/02/2009,0000,21.60000,21.75000,21.20000,21.35000,19448100
06/03/2009,0000,21.35000,21.45000,20.70000,21.00000,13214200
06/04/2009,0000,21.15000,21.15000,20.30000,20.40000,13482000
06/05/2009,0000,20.60000,20.70000,20.35000,20.45000,9422700
06/08/2009,0000,20.60000,20.65000,20.00000,20.05000,14233800
06/09/2009,0000,20.20000,20.30000,19.00000,19.05000,16632000
06/10/2009,0000,19.05000,19.45000,18.90000,19.05000,12585300
06/11/2009,0000,19.10000,19.70000,18.95000,19.70000,7928500
06/12/2009,0000,19.70000,19.80000,19.20000,19.25000,7639800
06/15/2009,0000,19.05000,19.10000,18.30000,18.50000,11475400
06/16/2009,0000,18.50000,18.65000,18.25000,18.40000,9373300
06/17/2009,0000,18.70000,18.95000,18.40000,18.60000,8780100
06/18/2009,0000,18.75000,19.30000,18.60000,18.65000,11928000
06/19/2009,0000,18.80000,19.10000,18.70000,18.90000,5581800
06/22/2009,0000,19.05000,19.10000,18.70000,19.05000,6214900
06/23/2009,0000,18.80000,18.85000,18.60000,18.65000,5099800
06/24/2009,0000,19.00000,19.85000,18.65000,19.30000,13409500
06/25/2009,0000,19.85000,20.60000,19.65000,20.40000,20981100
06/26/2009,0000,20.45000,20.65000,20.20000,20.20000,11062800
06/29/2009,0000,20.40000,20.60000,20.00000,20.25000,14958300
06/30/2009,0000,20.40000,20.60000,20.10000,20.10000,7653400
07/01/2009,0000,20.40000,20.60000,20.20000,20.45000,7971600
07/02/2009,0000,20.55000,21.40000,20.50000,21.05000,24952200
07/03/2009,0000,20.90000,21.75000,20.75000,21.55000,27548800
07/06/2009,0000,21.65000,21.85000,21.25000,21.65000,20388900
07/07/2009,0000,21.65000,22.15000,21.50000,21.50000,20145300
07/08/2009,0000,21.50000,21.60000,21.10000,21.10000,11935300
07/09/2009,0000,21.20000,21.55000,21.15000,21.30000,9492000
07/10/2009,0000,21.40000,21.65000,21.30000,21.35000,6585600
07/13/2009,0000,21.35000,21.50000,20.15000,20.35000,16201500
07/14/2009,0000,20.50000,20.85000,20.40000,20.80000,9146500
07/15/2009,0000,20.90000,22.00000,20.80000,22.00000,19873300
07/16/2009,0000,22.50000,22.60000,21.65000,21.65000,25378500
07/17/2009,0000,21.85000,22.20000,21.70000,21.95000,13684600
07/20/2009,0000,22.00000,23.20000,22.00000,22.85000,32180400
07/21/2009,0000,22.85000,23.00000,22.35000,22.75000,17123400
07/22/2009,0000,22.85000,24.30000,22.85000,23.75000,45658200
07/23/2009,0000,23.70000,24.25000,23.35000,23.75000,18128200
07/24/2009,0000,24.00000,24.20000,23.35000,23.35000,13703500
07/27/2009,0000,23.50000,23.70000,23.30000,23.30000,10362400
07/28/2009,0000,23.40000,24.05000,23.30000,23.70000,16795800
07/29/2009,0000,23.70000,23.90000,22.80000,22.95000,25338600
07/30/2009,0000,22.95000,22.95000,22.35000,22.70000,10483200
07/31/2009,0000,24.10000,24.10000,23.10000,23.20000,21572200
08/03/2009,0000,23.20000,23.60000,22.95000,23.40000,31636500
08/04/2009,0000,22.40000,23.00000,22.35000,22.40000,37220000
08/05/2009,0000,22.60000,23.25000,22.20000,22.60000,25685000
08/06/2009,0000,22.80000,22.80000,21.90000,22.15000,14419000
08/10/2009,0000,22.00000,22.75000,21.90000,22.45000,10585000
08/11/2009,0000,22.75000,22.75000,22.50000,22.65000,9596000
08/12/2009,0000,22.60000,22.80000,22.10000,22.25000,12134000
08/13/2009,0000,22.50000,23.10000,22.20000,22.80000,13908000
08/14/2009,0000,23.00000,23.00000,22.55000,22.55000,8099000
08/17/2009,0000,22.55000,22.55000,21.00000,21.00000,24926000
08/18/2009,0000,20.90000,21.35000,20.40000,20.65000,24722000
08/19/2009,0000,20.80000,21.20000,20.80000,20.95000,9616000
08/20/2009,0000,21.05000,21.05000,19.60000,19.90000,26144000
08/21/2009,0000,19.95000,20.40000,19.50000,19.60000,19895000
08/24/2009,0000,20.10000,20.35000,19.90000,20.00000,11246000
08/25/2009,0000,20.10000,20.75000,20.10000,20.60000,11885000
08/26/2009,0000,20.60000,20.65000,19.70000,20.05000,15263000
08/27/2009,0000,20.00000,20.40000,19.90000,20.10000,10280000
08/28/2009,0000,20.40000,20.70000,20.40000,20.60000,14203000
08/31/2009,0000,20.60000,20.65000,20.35000,20.40000,7042000
09/01/2009,0000,20.50000,21.05000,20.40000,21.00000,9879000
09/02/2009,0000,20.85000,21.05000,20.45000,20.80000,18461000
09/03/2009,0000,20.80000,21.50000,20.65000,21.40000,16764000
09/04/2009,0000,21.50000,21.65000,21.25000,21.45000,11131000
09/07/2009,0000,21.45000,21.70000,21.35000,21.50000,9061000
09/08/2009,0000,21.60000,22.00000,21.35000,21.55000,13797000
09/09/2009,0000,21.55000,21.80000,21.35000,21.35000,9949000
09/10/2009,0000,22.20000,22.50000,21.45000,21.50000,15898000
09/11/2009,0000,21.60000,21.80000,21.45000,21.55000,5993000
09/14/2009,0000,21.60000,21.60000,21.00000,21.05000,6391000
09/15/2009,0000,21.00000,21.20000,20.70000,20.95000,10949000
09/16/2009,0000,21.10000,21.25000,20.85000,21.25000,13120000
09/17/2009,0000,21.40000,21.85000,21.30000,21.50000,19018000
09/18/2009,0000,21.35000,21.60000,21.25000,21.40000,10037000
09/21/2009,0000,21.40000,21.50000,20.90000,21.05000,19412000
09/22/2009,0000,21.05000,21.10000,20.85000,20.85000,10194000
09/23/2009,0000,20.90000,21.15000,20.60000,20.65000,11496000
09/24/2009,0000,20.65000,20.95000,20.50000,20.95000,10409000
09/25/2009,0000,20.90000,20.95000,20.75000,20.80000,5737000
09/28/2009,0000,20.60000,20.80000,20.40000,20.45000,8410000
09/29/2009,0000,20.60000,20.80000,20.60000,20.75000,5281000
09/30/2009,0000,20.90000,21.00000,20.80000,20.80000,6788000
10/01/2009,0000,21.00000,21.40000,21.00000,21.15000,15039000
10/02/2009,0000,21.00000,21.05000,20.80000,20.85000,6585000
10/05/2009,0000,21.00000,21.20000,20.90000,21.00000,5699000
10/06/2009,0000,21.05000,21.25000,21.00000,21.05000,8512000
10/07/2009,0000,21.25000,21.65000,21.20000,21.65000,14202000
10/08/2009,0000,21.70000,22.35000,21.65000,21.90000,34632000
10/09/2009,0000,22.25000,22.55000,21.95000,22.20000,25342000
10/12/2009,0000,22.35000,22.65000,22.25000,22.25000,14328000
10/13/2009,0000,22.00000,22.05000,21.75000,21.95000,11033000
10/14/2009,0000,22.10000,22.15000,21.85000,21.95000,12076000
10/15/2009,0000,22.10000,22.40000,22.00000,22.00000,14486000
10/16/2009,0000,22.05000,22.30000,22.05000,22.05000,8385000
10/19/2009,0000,22.15000,22.25000,22.05000,22.20000,6739000
10/20/2009,0000,22.30000,23.40000,22.20000,23.10000,45756000
10/21/2009,0000,23.40000,23.60000,22.95000,22.95000,37615000
10/22/2009,0000,22.80000,23.20000,22.30000,22.30000,20756000
10/23/2009,0000,22.40000,22.75000,22.40000,22.65000,14133000
10/26/2009,0000,22.75000,23.10000,22.50000,22.50000,13997000
10/27/2009,0000,22.40000,22.50000,22.25000,22.40000,6915000
10/28/2009,0000,22.30000,22.50000,21.80000,21.85000,9524000
10/29/2009,0000,21.50000,21.60000,20.80000,21.20000,15519000
10/30/2009,0000,21.60000,22.65000,21.55000,22.65000,28549000
11/02/2009,0000,22.55000,23.00000,22.55000,22.60000,25854000
11/03/2009,0000,22.65000,23.40000,22.55000,22.80000,28604000
11/04/2009,0000,22.90000,23.10000,22.75000,23.10000,16100000
11/05/2009,0000,23.15000,23.90000,23.00000,23.30000,33444000
11/06/2009,0000,23.60000,24.30000,23.60000,23.80000,41120000
11/09/2009,0000,24.30000,24.60000,24.10000,24.45000,29034000
11/10/2009,0000,24.60000,24.90000,24.10000,24.10000,24052000
11/11/2009,0000,24.10000,24.75000,23.80000,24.45000,25419000
11/12/2009,0000,24.60000,25.60000,24.60000,25.25000,38687000
11/13/2009,0000,25.25000,25.75000,25.25000,25.40000,27978000
11/16/2009,0000,25.50000,26.20000,25.10000,26.20000,37586000
11/17/2009,0000,26.35000,26.45000,24.80000,24.85000,41789000
11/18/2009,0000,24.60000,24.85000,24.30000,24.75000,37876000
11/19/2009,0000,25.00000,25.20000,24.60000,24.60000,20769000
11/20/2009,0000,24.70000,24.90000,24.50000,24.50000,20666000
11/23/2009,0000,24.50000,24.70000,24.20000,24.25000,10347000
11/24/2009,0000,24.50000,25.15000,24.40000,24.75000,18542000
11/25/2009,0000,24.80000,24.95000,24.40000,24.55000,18301000
11/26/2009,0000,24.60000,24.70000,24.25000,24.30000,10652000
11/27/2009,0000,23.85000,23.90000,23.30000,23.30000,25325000
11/30/2009,0000,23.90000,23.95000,23.40000,23.40000,16726000
12/01/2009,0000,23.85000,24.10000,23.70000,23.80000,13755000
12/02/2009,0000,24.20000,24.50000,23.95000,24.45000,15477000
12/03/2009,0000,24.65000,24.90000,24.30000,24.30000,13408000
12/04/2009,0000,24.00000,25.00000,24.00000,24.80000,24499000
12/07/2009,0000,25.20000,25.35000,24.75000,24.85000,12832000
12/08/2009,0000,25.30000,25.30000,24.85000,24.90000,10776000
12/09/2009,0000,24.80000,25.20000,24.75000,24.90000,9199000
12/11/2009,0000,24.45000,25.00000,24.30000,25.00000,8782000
12/14/2009,0000,25.10000,25.80000,25.00000,25.50000,22912000
12/15/2009,0000,25.80000,25.80000,25.25000,25.30000,11336000
12/16/2009,0000,25.15000,25.20000,24.85000,24.90000,8863000
12/17/2009,0000,24.95000,25.15000,24.60000,24.60000,7000000
12/18/2009,0000,24.25000,25.00000,24.25000,25.00000,7012000
12/21/2009,0000,25.30000,25.30000,24.65000,24.65000,7392000
12/22/2009,0000,25.00000,25.15000,24.80000,24.95000,4757000
12/23/2009,0000,25.10000,25.15000,24.85000,25.00000,6933000
12/25/2009,0000,25.15000,25.15000,24.80000,25.00000,6155000
12/28/2009,0000,25.10000,25.60000,25.00000,25.20000,10779000
12/29/2009,0000,25.30000,25.40000,25.15000,25.40000,6914891
