DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.90000,27.29000,26.86000,27.15000,490400
04/03/2007,0000,27.29000,27.83000,27.20000,27.49000,3069900
04/04/2007,0000,27.49000,27.88000,27.49000,27.69000,3197900
04/09/2007,0000,27.69000,27.78000,27.29000,27.69000,458700
04/10/2007,0000,27.54000,27.54000,26.90000,27.10000,240600
04/11/2007,0000,27.54000,27.73000,27.05000,27.10000,2027500
04/12/2007,0000,27.15000,27.44000,27.10000,27.44000,798700
04/13/2007,0000,27.44000,27.54000,27.20000,27.34000,1213400
04/16/2007,0000,27.34000,27.44000,27.15000,27.44000,482300
04/17/2007,0000,27.44000,27.59000,27.05000,27.15000,516000
04/18/2007,0000,26.86000,27.34000,26.86000,27.25000,131000
04/19/2007,0000,27.00000,27.10000,26.95000,27.10000,181200
04/20/2007,0000,27.05000,27.10000,26.86000,26.95000,392100
04/23/2007,0000,26.95000,27.49000,26.95000,27.34000,412600
04/24/2007,0000,27.34000,27.34000,26.95000,27.10000,152500
04/25/2007,0000,27.25000,27.25000,27.00000,27.15000,188400
04/26/2007,0000,27.15000,27.25000,27.15000,27.25000,202700
04/27/2007,0000,27.05000,27.20000,27.05000,27.10000,122800
04/30/2007,0000,27.15000,27.15000,26.51000,26.76000,450500
05/02/2007,0000,26.76000,26.76000,26.27000,26.32000,173000
05/03/2007,0000,26.32000,26.32000,25.98000,25.98000,225200
05/04/2007,0000,25.98000,26.56000,25.98000,26.17000,176100
05/07/2007,0000,25.88000,26.37000,25.88000,26.37000,95200
05/08/2007,0000,26.37000,26.37000,25.98000,26.07000,124900
05/09/2007,0000,25.88000,26.37000,25.88000,26.32000,173000
05/10/2007,0000,26.32000,26.32000,25.88000,25.88000,272300
05/11/2007,0000,25.78000,26.22000,25.78000,25.93000,220100
05/14/2007,0000,26.03000,26.37000,25.93000,26.32000,1098700
05/15/2007,0000,26.37000,26.46000,26.17000,26.17000,112600
05/16/2007,0000,26.22000,26.22000,25.93000,26.07000,113600
05/17/2007,0000,26.37000,26.37000,25.93000,25.98000,202700
05/18/2007,0000,26.07000,26.07000,25.68000,25.68000,201700
05/21/2007,0000,25.73000,25.83000,25.68000,25.78000,187300
05/22/2007,0000,26.37000,26.37000,25.88000,25.88000,132000
05/23/2007,0000,25.88000,26.12000,25.88000,25.98000,72700
05/24/2007,0000,25.98000,26.12000,25.98000,26.12000,72700
05/25/2007,0000,26.17000,26.27000,25.88000,26.12000,246700
05/28/2007,0000,26.12000,26.17000,25.88000,25.88000,406500
05/29/2007,0000,25.88000,26.17000,25.88000,25.98000,49100
05/30/2007,0000,25.93000,26.12000,25.73000,26.12000,117700
05/31/2007,0000,26.12000,26.27000,25.98000,26.27000,133100
06/01/2007,0000,26.90000,27.00000,26.60000,26.80000,58000
06/04/2007,0000,26.37000,26.37000,25.93000,26.12000,173000
06/05/2007,0000,26.12000,26.12000,25.78000,25.88000,165800
06/06/2007,0000,25.98000,26.27000,25.88000,26.07000,94200
06/07/2007,0000,26.27000,26.27000,25.83000,25.88000,704500
06/08/2007,0000,25.59000,25.88000,25.49000,25.73000,345000
06/11/2007,0000,25.73000,25.83000,25.54000,25.78000,313300
06/12/2007,0000,25.78000,26.12000,25.68000,25.98000,525300
06/13/2007,0000,25.98000,26.17000,25.98000,26.12000,173000
06/14/2007,0000,26.17000,26.37000,25.93000,25.98000,929700
06/15/2007,0000,25.98000,26.42000,25.98000,26.27000,1261500
06/20/2007,0000,26.46000,27.34000,26.46000,27.05000,1304500
06/21/2007,0000,27.34000,27.64000,27.00000,27.05000,713700
06/22/2007,0000,27.15000,27.34000,26.86000,27.15000,331700
06/25/2007,0000,27.25000,27.29000,27.00000,27.20000,1479600
06/26/2007,0000,27.25000,27.34000,27.10000,27.29000,1377200
06/27/2007,0000,25.90000,26.20000,25.70000,25.90000,1914000
06/28/2007,0000,26.50000,27.20000,26.30000,26.90000,2579000
06/29/2007,0000,27.00000,27.20000,26.50000,26.80000,658000
07/02/2007,0000,26.80000,27.00000,26.50000,26.50000,438000
07/03/2007,0000,26.70000,26.80000,26.50000,26.65000,454000
07/04/2007,0000,26.80000,27.50000,26.80000,27.00000,1098000
07/05/2007,0000,27.20000,27.90000,27.20000,27.60000,1084000
07/06/2007,0000,27.80000,27.80000,27.25000,27.55000,618000
07/09/2007,0000,27.60000,27.80000,27.05000,27.05000,676000
07/10/2007,0000,27.05000,27.30000,27.05000,27.30000,295000
07/11/2007,0000,27.05000,27.05000,26.65000,27.00000,1145000
07/12/2007,0000,27.00000,27.05000,26.70000,26.70000,560000
07/13/2007,0000,27.00000,27.00000,26.55000,26.65000,742000
07/16/2007,0000,26.90000,27.05000,26.65000,26.85000,976000
07/17/2007,0000,26.85000,26.90000,26.70000,26.80000,571000
07/18/2007,0000,26.80000,27.70000,26.80000,27.35000,1883000
07/19/2007,0000,27.35000,27.65000,27.05000,27.35000,685000
07/20/2007,0000,27.40000,27.60000,27.15000,27.35000,333000
07/23/2007,0000,27.35000,27.45000,27.15000,27.20000,487000
07/24/2007,0000,27.30000,28.40000,27.20000,27.85000,1031000
07/25/2007,0000,27.60000,27.75000,27.15000,27.35000,1033000
07/26/2007,0000,27.50000,27.65000,27.20000,27.20000,890000
07/27/2007,0000,27.15000,27.90000,26.80000,27.05000,1111000
07/30/2007,0000,26.80000,27.20000,26.80000,27.00000,653000
07/31/2007,0000,27.00000,28.40000,27.00000,27.95000,3708000
08/01/2007,0000,27.95000,28.05000,27.35000,27.50000,1420000
08/02/2007,0000,27.50000,27.90000,27.05000,27.50000,1535000
08/03/2007,0000,27.50000,29.40000,27.50000,29.20000,5487000
08/06/2007,0000,29.00000,30.30000,29.00000,30.10000,5843000
08/07/2007,0000,30.50000,30.50000,29.40000,30.10000,2367000
08/08/2007,0000,30.50000,30.95000,30.00000,30.00000,2537000
08/09/2007,0000,30.00000,30.25000,29.50000,29.80000,1349000
08/10/2007,0000,29.80000,30.75000,29.10000,29.80000,4111000
08/13/2007,0000,30.25000,30.80000,29.70000,29.80000,4564000
08/14/2007,0000,30.00000,30.50000,29.90000,29.90000,2587000
08/15/2007,0000,29.70000,29.90000,27.85000,27.85000,2461000
08/16/2007,0000,27.50000,27.60000,26.80000,27.20000,2071000
08/17/2007,0000,27.20000,27.50000,26.15000,26.80000,990000
08/20/2007,0000,27.70000,27.90000,27.15000,27.80000,937000
08/21/2007,0000,27.95000,28.40000,27.50000,27.60000,756000
08/22/2007,0000,27.60000,27.80000,27.30000,27.60000,286000
08/23/2007,0000,27.80000,28.00000,27.40000,27.80000,506000
08/24/2007,0000,27.80000,27.80000,27.05000,27.20000,692000
08/27/2007,0000,27.30000,27.50000,27.10000,27.45000,429000
08/28/2007,0000,27.75000,27.75000,27.20000,27.70000,421000
08/29/2007,0000,27.40000,28.70000,27.00000,28.50000,2564000
08/30/2007,0000,28.80000,28.80000,27.80000,28.10000,1060000
08/31/2007,0000,28.10000,28.65000,27.70000,28.10000,2516000
09/03/2007,0000,28.30000,28.30000,27.55000,27.90000,722000
09/04/2007,0000,27.65000,27.80000,26.85000,27.00000,1134000
09/05/2007,0000,27.05000,27.45000,27.05000,27.40000,1085000
09/06/2007,0000,27.20000,27.50000,27.10000,27.15000,288000
09/07/2007,0000,27.00000,27.40000,27.00000,27.15000,433000
09/10/2007,0000,26.85000,27.60000,26.80000,27.60000,717000
09/11/2007,0000,27.55000,27.60000,27.35000,27.50000,191000
09/12/2007,0000,27.60000,27.75000,27.10000,27.75000,381000
09/13/2007,0000,27.65000,27.85000,27.45000,27.80000,393000
09/14/2007,0000,27.50000,28.60000,27.50000,28.40000,1222000
09/17/2007,0000,28.50000,28.60000,28.00000,28.50000,1124000
09/19/2007,0000,28.90000,28.90000,28.00000,28.45000,828000
09/20/2007,0000,28.45000,28.45000,28.10000,28.25000,299000
09/21/2007,0000,28.05000,28.45000,27.90000,28.45000,478000
09/26/2007,0000,28.45000,29.00000,28.10000,28.45000,3422000
09/27/2007,0000,28.90000,29.30000,28.40000,29.30000,5011000
09/28/2007,0000,29.50000,29.55000,28.80000,29.30000,2198000
10/01/2007,0000,29.00000,29.00000,28.20000,28.35000,900000
10/02/2007,0000,28.50000,28.85000,28.00000,28.15000,3026000
10/03/2007,0000,28.40000,28.40000,28.15000,28.25000,490000
10/04/2007,0000,28.25000,28.65000,28.10000,28.40000,428000
10/05/2007,0000,28.50000,28.50000,28.05000,28.25000,398000
10/08/2007,0000,28.25000,28.25000,27.75000,27.85000,431000
10/09/2007,0000,27.85000,28.00000,27.50000,28.00000,436000
10/11/2007,0000,27.85000,28.35000,27.65000,28.35000,870000
10/12/2007,0000,28.50000,28.50000,27.80000,28.05000,478000
10/15/2007,0000,28.30000,28.40000,27.75000,27.95000,229000
10/16/2007,0000,27.70000,27.80000,27.50000,27.50000,224000
10/17/2007,0000,27.30000,27.40000,26.95000,27.00000,1042000
10/18/2007,0000,27.05000,27.35000,27.05000,27.35000,178000
10/19/2007,0000,27.35000,27.35000,27.10000,27.25000,161000
10/22/2007,0000,26.90000,26.95000,26.60000,26.80000,452000
10/23/2007,0000,26.80000,27.00000,26.80000,26.90000,321000
10/24/2007,0000,26.90000,27.50000,26.90000,27.30000,725000
10/25/2007,0000,27.60000,27.70000,27.05000,27.50000,141000
10/26/2007,0000,27.40000,28.00000,27.20000,27.70000,495000
10/29/2007,0000,28.10000,28.25000,27.80000,28.00000,1445000
10/30/2007,0000,27.30000,27.95000,27.30000,27.70000,221000
10/31/2007,0000,27.70000,28.00000,27.55000,27.90000,464000
11/01/2007,0000,28.00000,28.00000,27.50000,27.85000,892000
11/02/2007,0000,27.50000,27.55000,27.30000,27.35000,380000
11/05/2007,0000,27.30000,27.35000,27.15000,27.15000,354000
11/06/2007,0000,27.20000,27.20000,26.95000,27.00000,359000
11/07/2007,0000,27.00000,27.00000,26.85000,26.95000,797000
11/08/2007,0000,26.90000,26.90000,26.00000,26.00000,995000
11/09/2007,0000,26.00000,26.45000,26.00000,26.35000,439000
11/12/2007,0000,26.05000,26.90000,25.95000,26.90000,608000
11/13/2007,0000,26.50000,27.25000,26.35000,27.25000,330000
11/14/2007,0000,27.25000,27.25000,26.85000,27.00000,317000
11/15/2007,0000,26.80000,27.20000,26.45000,27.15000,385000
11/16/2007,0000,26.90000,26.90000,26.30000,26.90000,1816000
11/19/2007,0000,26.90000,27.00000,26.70000,27.00000,146000
11/20/2007,0000,26.50000,26.85000,26.15000,26.85000,427000
11/21/2007,0000,26.80000,26.80000,26.55000,26.75000,307000
11/22/2007,0000,26.50000,26.50000,26.30000,26.35000,164000
11/23/2007,0000,26.25000,26.40000,26.10000,26.25000,285000
11/26/2007,0000,26.25000,26.30000,25.90000,26.05000,384000
11/27/2007,0000,26.00000,26.05000,25.70000,25.85000,409000
11/28/2007,0000,25.85000,25.90000,25.00000,25.20000,874000
11/29/2007,0000,25.30000,25.65000,25.25000,25.25000,351000
11/30/2007,0000,25.30000,25.95000,25.20000,25.95000,743000
12/03/2007,0000,25.90000,26.00000,25.70000,25.70000,75000
12/04/2007,0000,25.70000,26.00000,25.70000,25.80000,162000
12/05/2007,0000,25.80000,25.90000,25.50000,25.55000,238000
12/06/2007,0000,25.60000,25.80000,25.60000,25.70000,92000
12/07/2007,0000,25.70000,25.75000,25.50000,25.50000,179000
12/10/2007,0000,25.50000,25.55000,25.40000,25.45000,121000
12/11/2007,0000,25.50000,25.70000,25.35000,25.65000,277000
12/12/2007,0000,25.65000,26.05000,25.40000,25.80000,243000
12/13/2007,0000,25.70000,25.80000,25.40000,25.80000,1287000
12/14/2007,0000,25.80000,25.90000,25.40000,25.90000,206000
12/17/2007,0000,25.30000,25.40000,25.00000,25.30000,282000
12/18/2007,0000,25.20000,25.20000,24.20000,25.00000,1061000
12/19/2007,0000,25.00000,25.10000,24.70000,25.00000,229000
12/20/2007,0000,25.00000,25.00000,24.60000,24.80000,91000
12/21/2007,0000,24.60000,24.90000,24.60000,24.90000,226000
12/24/2007,0000,24.80000,25.00000,24.80000,25.00000,162000
12/25/2007,0000,24.80000,25.15000,24.80000,25.00000,1308000
12/26/2007,0000,25.00000,25.70000,24.85000,25.30000,1625000
12/27/2007,0000,25.70000,25.70000,25.10000,25.20000,1134000
12/28/2007,0000,25.50000,25.55000,25.10000,25.40000,1337000
12/31/2007,0000,25.40000,25.80000,25.30000,25.70000,646000
01/02/2008,0000,26.05000,26.20000,25.70000,25.70000,380000
01/03/2008,0000,25.70000,25.85000,25.50000,25.50000,86000
01/04/2008,0000,25.50000,25.70000,25.45000,25.45000,258000
01/07/2008,0000,25.50000,25.70000,25.00000,25.55000,140000
01/08/2008,0000,25.30000,25.35000,25.20000,25.25000,152000
01/09/2008,0000,25.00000,25.10000,24.65000,24.90000,312000
01/10/2008,0000,24.90000,25.20000,24.85000,24.95000,76000
01/11/2008,0000,24.80000,24.95000,24.75000,24.85000,131000
01/14/2008,0000,25.20000,25.30000,24.90000,25.00000,199000
01/15/2008,0000,25.50000,25.65000,24.90000,25.00000,746000
01/16/2008,0000,24.90000,25.00000,24.60000,24.65000,478000
01/17/2008,0000,24.80000,25.10000,24.45000,24.60000,276000
01/18/2008,0000,24.50000,24.75000,24.30000,24.60000,258000
01/21/2008,0000,24.60000,24.60000,24.40000,24.50000,196000
01/22/2008,0000,23.90000,23.90000,23.00000,23.20000,580000
01/23/2008,0000,23.50000,23.70000,22.50000,22.70000,676000
01/24/2008,0000,22.70000,22.80000,21.50000,21.90000,1139000
01/25/2008,0000,22.10000,22.15000,21.65000,22.00000,489000
01/28/2008,0000,22.00000,22.00000,21.65000,21.95000,224000
01/29/2008,0000,22.05000,22.20000,21.95000,22.20000,217000
01/30/2008,0000,22.70000,22.70000,21.90000,22.00000,608000
01/31/2008,0000,22.00000,22.00000,20.80000,21.70000,1258000
02/01/2008,0000,21.70000,21.70000,20.85000,21.45000,766000
02/12/2008,0000,21.35000,21.95000,21.10000,21.80000,345000
02/13/2008,0000,21.55000,21.85000,21.55000,21.75000,141000
02/14/2008,0000,21.95000,22.00000,21.80000,21.90000,512000
02/15/2008,0000,21.85000,22.00000,21.60000,21.90000,370000
02/18/2008,0000,21.80000,22.00000,21.80000,21.95000,201000
02/19/2008,0000,22.30000,22.30000,21.95000,22.15000,927000
02/20/2008,0000,22.15000,22.25000,21.80000,21.80000,422000
02/21/2008,0000,21.90000,22.00000,21.75000,21.75000,322000
02/22/2008,0000,21.75000,22.00000,21.60000,22.00000,391000
02/25/2008,0000,22.20000,22.60000,22.15000,22.45000,1080000
02/26/2008,0000,22.70000,22.70000,22.30000,22.30000,484000
02/27/2008,0000,22.50000,22.70000,22.35000,22.60000,262000
02/29/2008,0000,22.60000,23.50000,22.45000,23.40000,417000
03/03/2008,0000,23.00000,23.65000,22.75000,23.60000,243000
03/04/2008,0000,23.60000,24.00000,23.25000,24.00000,644000
03/05/2008,0000,23.95000,24.40000,23.80000,24.30000,553000
03/06/2008,0000,24.50000,24.80000,24.05000,24.50000,677000
03/07/2008,0000,24.30000,24.60000,24.05000,24.40000,288000
03/10/2008,0000,23.90000,24.15000,23.90000,23.90000,258000
03/11/2008,0000,24.00000,24.40000,24.00000,24.40000,333000
03/12/2008,0000,25.00000,25.10000,24.60000,24.65000,691000
03/13/2008,0000,24.65000,25.00000,24.10000,24.10000,542000
03/14/2008,0000,24.10000,24.50000,24.10000,24.20000,317000
03/17/2008,0000,24.20000,24.20000,22.95000,23.25000,2462000
03/18/2008,0000,23.30000,23.65000,22.85000,23.25000,1501000
03/19/2008,0000,23.65000,23.70000,23.50000,23.50000,311000
03/20/2008,0000,23.90000,23.95000,23.50000,23.70000,548000
03/21/2008,0000,23.90000,24.40000,23.85000,24.20000,701000
03/24/2008,0000,25.85000,25.85000,24.85000,24.95000,1562000
03/25/2008,0000,25.30000,25.50000,24.65000,25.00000,993000
03/26/2008,0000,25.10000,25.10000,24.60000,24.80000,803000
03/27/2008,0000,24.70000,25.15000,24.65000,25.00000,527000
03/28/2008,0000,24.80000,25.00000,24.80000,24.90000,436000
03/31/2008,0000,24.50000,25.00000,24.50000,24.95000,350000
04/01/2008,0000,25.10000,25.20000,24.75000,24.90000,403000
04/02/2008,0000,25.10000,25.10000,24.70000,25.00000,487000
04/03/2008,0000,25.00000,25.10000,24.90000,24.95000,156000
04/07/2008,0000,24.95000,25.05000,24.90000,25.05000,338000
04/08/2008,0000,25.10000,25.50000,25.00000,25.25000,896000
04/09/2008,0000,25.25000,25.90000,25.25000,25.50000,711000
04/10/2008,0000,25.50000,25.50000,24.90000,25.15000,889000
04/11/2008,0000,25.30000,25.35000,24.80000,24.90000,1592000
04/14/2008,0000,25.00000,25.45000,24.90000,25.05000,674000
04/15/2008,0000,25.05000,25.30000,24.90000,25.00000,939000
04/16/2008,0000,25.20000,25.35000,25.05000,25.35000,1086000
04/17/2008,0000,25.50000,25.70000,25.20000,25.35000,913000
04/18/2008,0000,25.50000,25.60000,25.35000,25.50000,494000
04/21/2008,0000,25.65000,25.95000,25.50000,25.65000,933000
04/22/2008,0000,25.65000,25.85000,25.45000,25.50000,419000
04/23/2008,0000,25.50000,25.75000,25.30000,25.65000,235000
04/24/2008,0000,25.60000,25.70000,25.20000,25.30000,493000
04/25/2008,0000,25.40000,25.40000,25.05000,25.05000,390000
04/28/2008,0000,25.00000,25.00000,24.20000,24.50000,1364000
04/29/2008,0000,24.30000,24.50000,23.95000,24.00000,1580000
04/30/2008,0000,24.30000,24.35000,24.10000,24.20000,331000
05/02/2008,0000,24.40000,24.70000,24.40000,24.55000,382000
05/05/2008,0000,24.70000,24.80000,24.55000,24.75000,353000
05/06/2008,0000,24.75000,24.75000,23.90000,24.10000,1036000
05/07/2008,0000,24.10000,24.40000,24.10000,24.20000,364000
05/08/2008,0000,24.20000,24.25000,23.95000,24.05000,352000
05/09/2008,0000,24.10000,24.20000,24.05000,24.15000,161000
05/12/2008,0000,24.20000,24.35000,24.00000,24.20000,160000
05/13/2008,0000,24.40000,24.40000,24.10000,24.40000,137000
05/14/2008,0000,24.40000,24.40000,24.20000,24.35000,136000
05/15/2008,0000,24.50000,24.65000,24.45000,24.55000,227000
05/16/2008,0000,24.65000,24.75000,24.50000,24.70000,196000
05/19/2008,0000,24.80000,25.00000,24.65000,24.90000,313000
05/20/2008,0000,25.00000,25.50000,24.80000,25.15000,937000
05/21/2008,0000,25.15000,25.20000,25.00000,25.10000,355000
05/22/2008,0000,24.60000,25.20000,24.55000,25.15000,525000
05/23/2008,0000,25.20000,25.20000,24.60000,24.85000,232000
05/26/2008,0000,24.80000,24.95000,24.60000,24.60000,194000
05/27/2008,0000,24.85000,24.85000,24.60000,24.80000,241000
05/28/2008,0000,24.80000,25.00000,24.60000,24.85000,259000
05/29/2008,0000,25.00000,25.05000,24.80000,24.90000,205000
05/30/2008,0000,25.00000,25.10000,24.70000,24.75000,367000
06/02/2008,0000,24.95000,25.20000,24.80000,25.15000,271000
06/03/2008,0000,25.20000,25.30000,24.90000,25.05000,254000
06/04/2008,0000,25.00000,25.20000,24.95000,25.10000,278000
06/05/2008,0000,25.10000,25.50000,24.90000,25.50000,423000
06/06/2008,0000,25.40000,25.50000,25.20000,25.20000,313000
06/10/2008,0000,25.15000,25.40000,24.80000,24.80000,2206000
06/11/2008,0000,23.00000,23.20000,22.45000,22.50000,589000
06/12/2008,0000,22.35000,22.35000,21.00000,21.50000,834000
06/13/2008,0000,21.50000,21.75000,21.00000,21.40000,390000
06/16/2008,0000,21.60000,21.60000,20.80000,20.95000,1228000
06/17/2008,0000,21.00000,21.00000,20.30000,20.55000,617000
06/18/2008,0000,20.50000,21.00000,20.50000,20.75000,263000
06/19/2008,0000,20.70000,20.80000,20.00000,20.70000,383000
06/20/2008,0000,20.70000,22.10000,20.25000,22.10000,596000
06/23/2008,0000,21.50000,21.55000,21.00000,21.50000,319000
06/24/2008,0000,21.20000,21.60000,20.50000,20.50000,466000
06/25/2008,0000,20.50000,21.25000,20.50000,21.20000,498000
06/26/2008,0000,21.40000,21.50000,21.20000,21.50000,240000
06/27/2008,0000,21.00000,21.00000,20.50000,20.65000,263000
06/30/2008,0000,20.60000,20.80000,20.40000,20.75000,308000
07/01/2008,0000,20.70000,21.15000,20.45000,20.80000,295000
07/02/2008,0000,20.50000,21.00000,20.50000,20.90000,315000
07/03/2008,0000,20.50000,21.00000,20.40000,20.80000,351000
07/04/2008,0000,20.50000,20.65000,20.40000,20.60000,335000
07/07/2008,0000,20.60000,20.65000,20.50000,20.65000,191000
07/08/2008,0000,20.65000,20.70000,20.10000,20.35000,402000
07/09/2008,0000,20.30000,20.50000,20.10000,20.20000,379000
07/10/2008,0000,20.00000,20.80000,20.00000,20.80000,336000
07/11/2008,0000,20.50000,21.05000,20.50000,20.80000,329000
07/14/2008,0000,21.10000,21.10000,20.50000,20.75000,135000
07/15/2008,0000,20.40000,20.60000,19.85000,19.90000,339000
07/16/2008,0000,19.80000,20.15000,19.40000,19.50000,455000
07/17/2008,0000,19.50000,19.85000,19.50000,19.60000,412000
07/18/2008,0000,20.00000,20.00000,19.20000,19.30000,455000
07/21/2008,0000,19.30000,19.90000,19.30000,19.80000,324000
07/22/2008,0000,19.80000,20.00000,19.50000,19.95000,192000
07/23/2008,0000,20.30000,20.45000,20.05000,20.30000,380000
07/24/2008,0000,20.20000,20.40000,20.15000,20.40000,134000
07/25/2008,0000,20.20000,20.35000,20.05000,20.20000,252000
07/29/2008,0000,20.55000,20.55000,19.85000,20.20000,191000
07/30/2008,0000,20.40000,20.40000,20.00000,20.20000,212000
07/31/2008,0000,20.20000,20.45000,20.10000,20.10000,207000
08/01/2008,0000,20.10000,20.30000,20.00000,20.10000,128000
08/04/2008,0000,19.90000,20.10000,19.80000,20.10000,152000
08/05/2008,0000,20.00000,20.25000,19.90000,20.00000,280000
08/06/2008,0000,20.00000,20.25000,20.00000,20.10000,413000
08/07/2008,0000,20.00000,20.20000,20.00000,20.20000,127000
08/08/2008,0000,20.20000,20.40000,20.00000,20.40000,266000
08/11/2008,0000,20.40000,20.55000,20.25000,20.55000,57000
08/12/2008,0000,20.55000,20.70000,20.40000,20.65000,153000
08/13/2008,0000,20.65000,20.95000,20.55000,20.95000,163000
08/14/2008,0000,20.90000,21.20000,20.80000,21.15000,153000
08/15/2008,0000,22.00000,22.00000,21.00000,21.20000,258000
08/18/2008,0000,21.25000,21.40000,20.75000,21.00000,306000
08/19/2008,0000,20.85000,21.00000,20.60000,21.00000,354000
08/20/2008,0000,20.45000,21.00000,20.45000,20.70000,232000
08/21/2008,0000,20.70000,21.00000,20.45000,20.95000,489000
08/22/2008,0000,20.75000,20.95000,20.25000,20.70000,305000
08/25/2008,0000,20.75000,20.80000,20.15000,20.20000,375000
08/26/2008,0000,20.00000,20.20000,19.90000,19.95000,340000
08/27/2008,0000,19.90000,20.20000,19.90000,20.20000,315000
08/28/2008,0000,20.20000,20.40000,20.00000,20.00000,117000
08/29/2008,0000,20.00000,20.45000,20.00000,20.05000,85000
09/01/2008,0000,20.00000,20.00000,19.80000,19.80000,206000
09/02/2008,0000,19.80000,19.95000,19.65000,19.85000,356000
09/03/2008,0000,19.70000,19.80000,19.65000,19.65000,250000
09/04/2008,0000,19.65000,20.00000,19.60000,19.60000,351000
09/05/2008,0000,19.50000,19.50000,18.25000,18.60000,857000
09/08/2008,0000,19.90000,19.90000,18.80000,19.20000,213000
09/09/2008,0000,19.20000,19.20000,18.50000,19.00000,341000
09/10/2008,0000,18.50000,19.00000,18.50000,19.00000,47000
09/11/2008,0000,19.00000,19.00000,18.40000,18.60000,166000
09/12/2008,0000,18.60000,19.05000,18.50000,19.00000,542000
09/15/2008,0000,19.00000,19.00000,18.20000,18.20000,591000
09/16/2008,0000,18.10000,18.10000,16.95000,16.95000,1035000
09/17/2008,0000,17.20000,18.10000,16.10000,18.10000,1057000
09/18/2008,0000,17.40000,17.40000,16.85000,16.85000,395000
09/19/2008,0000,18.00000,18.00000,16.95000,18.00000,373000
09/22/2008,0000,17.95000,18.35000,17.60000,18.35000,171000
09/23/2008,0000,18.00000,18.30000,17.90000,18.20000,132000
09/24/2008,0000,18.20000,18.20000,17.95000,17.95000,86000
09/25/2008,0000,17.95000,18.20000,17.70000,18.20000,86000
09/26/2008,0000,18.05000,18.15000,17.70000,17.70000,130000
09/30/2008,0000,16.50000,16.70000,16.50000,16.70000,468000
10/01/2008,0000,16.70000,17.20000,16.30000,17.15000,416000
10/02/2008,0000,17.15000,17.15000,16.50000,17.15000,89000
10/03/2008,0000,16.60000,17.00000,16.60000,17.00000,211000
10/06/2008,0000,16.60000,16.90000,16.60000,16.80000,102000
10/07/2008,0000,16.80000,17.05000,16.70000,17.05000,136000
10/08/2008,0000,16.95000,16.95000,16.60000,16.70000,646000
10/09/2008,0000,16.80000,16.80000,16.45000,16.70000,272000
10/13/2008,0000,16.15000,17.85000,16.15000,17.85000,213000
10/14/2008,0000,17.50000,17.80000,17.25000,17.25000,345000
10/15/2008,0000,17.15000,17.15000,16.70000,17.00000,186000
10/16/2008,0000,16.45000,17.40000,16.45000,17.15000,249000
10/17/2008,0000,16.65000,17.00000,16.60000,17.00000,94000
10/20/2008,0000,16.45000,16.95000,16.45000,16.95000,159000
10/21/2008,0000,17.00000,17.00000,16.40000,17.00000,461000
10/22/2008,0000,16.90000,16.95000,16.50000,16.90000,244000
10/23/2008,0000,16.50000,16.90000,16.35000,16.85000,254000
10/24/2008,0000,16.50000,16.50000,16.30000,16.30000,460000
10/27/2008,0000,16.00000,16.10000,15.40000,15.95000,335000
10/28/2008,0000,15.50000,17.00000,15.05000,17.00000,294000
10/29/2008,0000,17.00000,17.00000,16.20000,16.20000,324000
10/30/2008,0000,16.15000,16.65000,16.05000,16.65000,216000
10/31/2008,0000,16.65000,16.95000,16.50000,16.75000,109000
11/03/2008,0000,16.75000,16.90000,16.50000,16.65000,91000
11/04/2008,0000,16.60000,16.70000,16.35000,16.40000,150000
11/05/2008,0000,16.65000,16.95000,16.45000,16.55000,137000
11/06/2008,0000,16.00000,16.40000,15.75000,15.80000,81000
11/07/2008,0000,15.80000,16.15000,15.80000,16.10000,113000
11/10/2008,0000,16.00000,16.00000,15.85000,16.00000,167000
11/11/2008,0000,16.00000,16.30000,15.85000,16.00000,102000
11/12/2008,0000,16.00000,16.00000,15.85000,15.90000,49000
11/13/2008,0000,15.90000,15.90000,15.00000,15.00000,227000
11/14/2008,0000,15.20000,15.30000,14.95000,15.00000,78000
11/17/2008,0000,14.90000,15.00000,14.85000,14.90000,71000
11/18/2008,0000,14.90000,14.90000,14.60000,14.60000,109000
11/19/2008,0000,14.90000,15.00000,14.60000,14.75000,61000
11/20/2008,0000,13.75000,14.90000,13.75000,14.85000,255000
11/21/2008,0000,14.00000,15.75000,14.00000,15.70000,407000
11/24/2008,0000,15.30000,15.65000,14.90000,15.65000,109000
11/25/2008,0000,15.60000,15.60000,15.15000,15.35000,63000
11/26/2008,0000,16.00000,16.40000,15.60000,16.20000,191000
11/27/2008,0000,16.40000,16.40000,15.80000,15.90000,309000
11/28/2008,0000,15.90000,16.15000,15.45000,15.45000,79000
12/01/2008,0000,15.40000,15.70000,15.30000,15.40000,107000
12/02/2008,0000,15.20000,15.40000,15.15000,15.35000,45000
12/03/2008,0000,15.60000,16.20000,15.60000,15.95000,117000
12/04/2008,0000,16.35000,16.35000,15.50000,15.90000,60000
12/05/2008,0000,15.50000,15.85000,15.45000,15.80000,42000
12/08/2008,0000,16.00000,16.00000,15.70000,15.95000,31000
12/09/2008,0000,16.00000,16.15000,15.80000,16.10000,31000
12/10/2008,0000,15.35000,16.15000,15.35000,16.10000,152000
12/11/2008,0000,15.80000,16.05000,15.65000,16.05000,192000
12/12/2008,0000,15.95000,15.95000,15.60000,15.60000,145000
12/15/2008,0000,16.10000,16.10000,15.65000,15.85000,69000
12/16/2008,0000,15.85000,15.90000,15.75000,15.75000,21000
12/17/2008,0000,16.00000,16.00000,15.55000,15.60000,108000
12/18/2008,0000,15.60000,15.80000,15.40000,15.80000,109000
12/19/2008,0000,15.80000,15.80000,15.40000,15.65000,142000
12/22/2008,0000,15.50000,15.60000,15.40000,15.40000,136000
12/23/2008,0000,15.35000,15.35000,15.00000,15.30000,35000
12/24/2008,0000,15.40000,15.40000,15.05000,15.40000,446000
12/25/2008,0000,15.40000,16.30000,15.40000,15.65000,110000
12/26/2008,0000,15.60000,15.60000,15.30000,15.60000,30000
12/29/2008,0000,15.30000,15.50000,15.20000,15.50000,55000
12/30/2008,0000,15.25000,15.80000,15.25000,15.55000,172000
12/31/2008,0000,15.55000,15.75000,15.40000,15.40000,86000
01/05/2009,0000,15.70000,15.70000,15.45000,15.60000,30000
01/06/2009,0000,15.50000,15.65000,15.50000,15.65000,13000
01/07/2009,0000,15.55000,15.80000,15.55000,15.70000,60000
01/08/2009,0000,15.70000,15.80000,15.45000,15.45000,109000
01/09/2009,0000,15.45000,15.50000,15.15000,15.30000,100000
01/12/2009,0000,15.60000,15.60000,15.30000,15.35000,62000
01/13/2009,0000,15.20000,15.45000,15.20000,15.45000,27000
01/14/2009,0000,15.60000,15.80000,15.45000,15.55000,110000
01/15/2009,0000,15.40000,15.50000,15.25000,15.40000,67000
01/16/2009,0000,15.55000,15.55000,15.10000,15.40000,95000
01/19/2009,0000,15.40000,15.45000,15.25000,15.40000,42000
01/20/2009,0000,15.30000,15.30000,15.15000,15.20000,114000
01/21/2009,0000,15.30000,15.30000,15.00000,15.15000,74000
02/02/2009,0000,15.65000,15.65000,15.15000,15.30000,74000
02/03/2009,0000,15.30000,15.40000,15.20000,15.20000,53000
02/04/2009,0000,15.50000,15.50000,15.20000,15.35000,36000
02/05/2009,0000,15.20000,15.25000,15.00000,15.15000,178000
02/06/2009,0000,15.20000,15.30000,15.20000,15.25000,41000
02/09/2009,0000,15.35000,15.35000,15.10000,15.25000,103000
02/10/2009,0000,15.25000,15.35000,15.10000,15.15000,52000
02/11/2009,0000,15.15000,15.30000,15.10000,15.10000,94000
02/12/2009,0000,15.10000,15.20000,15.05000,15.05000,90000
02/13/2009,0000,15.15000,15.30000,15.15000,15.30000,78000
02/16/2009,0000,15.30000,16.00000,15.30000,16.00000,569000
02/17/2009,0000,16.00000,16.50000,16.00000,16.45000,499000
02/18/2009,0000,16.40000,16.70000,16.20000,16.65000,202000
02/19/2009,0000,16.40000,17.10000,16.40000,17.00000,558000
02/20/2009,0000,17.00000,17.20000,16.95000,17.10000,350000
02/23/2009,0000,16.95000,17.00000,16.75000,16.90000,241000
02/24/2009,0000,16.80000,17.30000,16.75000,17.30000,349000
02/25/2009,0000,17.30000,17.60000,17.15000,17.60000,238000
02/26/2009,0000,17.60000,18.00000,17.50000,17.80000,176000
02/27/2009,0000,17.60000,18.00000,17.60000,17.95000,97000
03/02/2009,0000,17.95000,17.95000,17.75000,17.75000,99000
03/03/2009,0000,17.75000,17.90000,17.65000,17.65000,151000
03/04/2009,0000,17.65000,17.95000,17.65000,17.90000,151000
03/05/2009,0000,18.00000,18.05000,17.80000,17.95000,426000
03/06/2009,0000,17.65000,18.50000,17.65000,18.45000,215000
03/09/2009,0000,18.00000,18.50000,18.00000,18.50000,192000
03/10/2009,0000,18.45000,18.65000,18.25000,18.50000,98000
03/11/2009,0000,18.50000,18.60000,18.20000,18.25000,190000
03/12/2009,0000,18.20000,18.45000,18.00000,18.35000,182000
03/13/2009,0000,18.35000,18.60000,18.20000,18.40000,71000
03/16/2009,0000,18.40000,18.95000,18.35000,18.95000,284000
03/17/2009,0000,18.95000,19.05000,18.75000,19.05000,320000
03/18/2009,0000,19.10000,19.10000,18.80000,18.95000,202000
03/19/2009,0000,18.80000,18.90000,18.60000,18.60000,170000
03/20/2009,0000,18.30000,18.80000,18.00000,18.60000,182000
03/23/2009,0000,18.55000,18.55000,18.10000,18.30000,204000
03/24/2009,0000,18.50000,18.70000,18.30000,18.35000,120000
03/25/2009,0000,18.35000,18.70000,18.15000,18.70000,320000
03/26/2009,0000,18.90000,18.90000,18.40000,18.70000,152000
03/27/2009,0000,19.00000,19.00000,18.45000,18.70000,317000
03/30/2009,0000,18.70000,18.70000,18.10000,18.15000,178000
03/31/2009,0000,18.00000,18.50000,18.00000,18.10000,174000
04/01/2009,0000,18.10000,18.40000,18.10000,18.20000,112000
04/02/2009,0000,18.25000,18.50000,18.25000,18.40000,234000
04/03/2009,0000,18.80000,18.80000,18.25000,18.50000,265000
04/06/2009,0000,18.50000,18.65000,18.35000,18.35000,74000
04/07/2009,0000,18.40000,18.60000,18.35000,18.55000,162000
04/08/2009,0000,18.30000,18.40000,18.00000,18.05000,367000
04/09/2009,0000,18.10000,18.50000,18.10000,18.50000,207000
04/10/2009,0000,18.75000,19.00000,18.40000,18.85000,574000
04/13/2009,0000,18.85000,19.35000,18.85000,19.10000,560000
04/14/2009,0000,19.10000,19.10000,18.85000,19.00000,315000
04/15/2009,0000,19.00000,19.20000,18.80000,18.95000,129000
04/16/2009,0000,19.35000,19.35000,19.00000,19.00000,265000
04/17/2009,0000,19.10000,19.10000,18.50000,18.60000,434000
04/20/2009,0000,18.50000,18.50000,18.15000,18.35000,170000
04/21/2009,0000,18.10000,18.95000,18.05000,18.90000,175000
04/22/2009,0000,18.70000,18.70000,18.40000,18.40000,110000
04/23/2009,0000,18.40000,18.60000,18.10000,18.25000,181000
04/24/2009,0000,18.30000,18.50000,18.20000,18.45000,297000
04/27/2009,0000,18.45000,18.60000,18.30000,18.45000,202000
04/28/2009,0000,18.20000,18.90000,18.05000,18.85000,346000
04/29/2009,0000,19.10000,19.25000,18.75000,19.10000,1117000
04/30/2009,0000,19.90000,20.40000,19.60000,20.40000,1798000
05/04/2009,0000,21.80000,21.80000,21.30000,21.80000,1385000
05/05/2009,0000,22.50000,22.80000,21.80000,22.00000,1371000
05/06/2009,0000,21.90000,22.70000,21.55000,22.40000,1158000
05/07/2009,0000,22.40000,22.90000,22.30000,22.40000,1135000
05/08/2009,0000,22.70000,23.20000,22.40000,22.70000,1253000
05/11/2009,0000,22.70000,23.70000,22.70000,23.25000,2092000
05/12/2009,0000,23.25000,24.40000,23.00000,23.90000,2538000
05/13/2009,0000,24.00000,24.65000,23.85000,24.15000,1887000
05/14/2009,0000,24.15000,24.15000,23.30000,23.70000,805000
05/15/2009,0000,23.70000,24.80000,23.70000,24.40000,1800000
05/18/2009,0000,24.60000,24.65000,23.55000,24.20000,773000
05/19/2009,0000,24.80000,24.85000,23.80000,23.95000,1085000
05/20/2009,0000,23.95000,24.45000,23.60000,24.00000,909000
05/21/2009,0000,23.80000,24.20000,23.70000,24.05000,779000
05/22/2009,0000,23.80000,24.10000,23.65000,23.80000,610000
05/25/2009,0000,24.00000,24.20000,23.60000,24.15000,699000
05/26/2009,0000,24.15000,24.15000,23.75000,23.75000,677000
05/27/2009,0000,24.00000,24.00000,23.80000,23.90000,296000
06/01/2009,0000,23.90000,24.40000,23.85000,24.10000,573000
06/02/2009,0000,24.15000,24.30000,23.80000,24.00000,387000
06/03/2009,0000,24.10000,24.10000,23.70000,24.00000,280000
06/04/2009,0000,24.00000,25.00000,23.85000,24.00000,1258000
06/05/2009,0000,24.20000,24.20000,23.90000,24.10000,398000
06/08/2009,0000,24.15000,24.30000,23.00000,23.30000,576000
06/09/2009,0000,23.00000,23.15000,21.70000,21.70000,954000
06/10/2009,0000,21.70000,22.20000,21.50000,21.75000,487000
06/11/2009,0000,21.75000,22.30000,21.70000,22.30000,520000
06/12/2009,0000,22.25000,22.25000,21.75000,22.00000,536000
06/15/2009,0000,21.90000,22.00000,21.20000,21.35000,563000
06/16/2009,0000,21.30000,22.40000,21.30000,22.00000,469000
06/17/2009,0000,22.00000,22.30000,21.40000,21.40000,440000
06/18/2009,0000,21.30000,22.25000,21.30000,22.00000,504000
06/19/2009,0000,22.10000,22.95000,22.05000,22.45000,617000
06/22/2009,0000,22.50000,22.70000,22.30000,22.45000,428000
06/23/2009,0000,22.40000,22.60000,22.15000,22.40000,243000
06/24/2009,0000,22.20000,22.50000,22.00000,22.30000,499000
06/25/2009,0000,22.30000,22.40000,22.20000,22.20000,484000
06/26/2009,0000,22.20000,22.35000,22.10000,22.35000,627000
06/29/2009,0000,21.25000,21.70000,21.10000,21.40000,382000
06/30/2009,0000,21.50000,21.60000,21.20000,21.30000,178000
07/01/2009,0000,21.30000,21.70000,21.30000,21.40000,161000
07/02/2009,0000,21.60000,22.30000,21.60000,21.80000,660000
07/03/2009,0000,21.75000,22.40000,21.70000,22.15000,576000
07/06/2009,0000,22.50000,22.65000,22.10000,22.15000,534000
07/07/2009,0000,22.30000,22.45000,22.15000,22.15000,221000
07/08/2009,0000,22.15000,22.25000,21.95000,22.05000,193000
07/09/2009,0000,22.00000,22.35000,21.80000,22.05000,188000
07/10/2009,0000,22.10000,22.40000,22.05000,22.05000,106000
07/13/2009,0000,22.05000,22.30000,21.85000,22.05000,294000
07/14/2009,0000,22.05000,22.20000,21.90000,22.00000,180000
07/15/2009,0000,22.10000,22.80000,22.00000,22.80000,1095000
07/16/2009,0000,23.00000,23.00000,22.45000,22.50000,333000
07/17/2009,0000,22.45000,23.10000,22.45000,23.05000,491000
07/20/2009,0000,23.05000,23.05000,22.70000,22.70000,365000
07/21/2009,0000,23.00000,23.10000,22.80000,22.95000,339000
07/22/2009,0000,22.95000,23.75000,22.95000,23.50000,729000
07/23/2009,0000,23.60000,23.60000,23.00000,23.30000,230000
07/24/2009,0000,23.40000,23.50000,22.90000,22.90000,402000
07/27/2009,0000,22.90000,23.30000,22.90000,23.25000,204000
07/28/2009,0000,23.25000,23.60000,23.10000,23.20000,309000
07/29/2009,0000,23.50000,23.80000,23.20000,23.40000,679000
07/30/2009,0000,23.35000,23.65000,23.30000,23.60000,453000
07/31/2009,0000,23.60000,24.50000,23.60000,24.30000,1114000
08/03/2009,0000,24.30000,25.40000,24.20000,25.10000,1280000
08/04/2009,0000,25.20000,26.85000,25.00000,25.85000,3436000
08/05/2009,0000,25.90000,26.30000,25.40000,26.10000,1861000
08/06/2009,0000,26.10000,26.40000,25.60000,26.30000,1385000
08/10/2009,0000,26.40000,26.40000,25.60000,26.00000,522000
08/11/2009,0000,26.00000,26.00000,24.20000,25.80000,1072000
08/12/2009,0000,25.45000,25.55000,24.70000,25.00000,306000
08/13/2009,0000,25.20000,25.30000,24.85000,25.10000,244000
08/14/2009,0000,25.40000,25.65000,25.20000,25.30000,270000
08/17/2009,0000,25.30000,25.50000,24.50000,24.55000,215000
08/18/2009,0000,24.30000,24.50000,23.75000,23.75000,272000
08/19/2009,0000,23.90000,24.10000,23.55000,23.70000,219000
08/20/2009,0000,23.70000,23.85000,23.30000,23.50000,132000
08/21/2009,0000,23.30000,23.80000,23.30000,23.45000,142000
08/24/2009,0000,24.00000,25.05000,24.00000,24.95000,813000
08/25/2009,0000,24.80000,25.20000,24.65000,24.95000,676000
08/26/2009,0000,24.95000,25.40000,24.65000,24.90000,473000
08/27/2009,0000,24.90000,24.95000,24.40000,24.60000,220000
08/28/2009,0000,24.60000,24.70000,24.45000,24.65000,248000
08/31/2009,0000,24.60000,25.00000,24.55000,24.80000,351000
09/01/2009,0000,24.60000,25.25000,24.60000,25.15000,382000
09/02/2009,0000,25.40000,26.10000,25.30000,25.90000,1674000
09/03/2009,0000,26.20000,26.20000,25.70000,25.85000,566000
09/04/2009,0000,25.85000,26.55000,25.85000,26.40000,1361000
09/07/2009,0000,26.60000,26.70000,26.00000,26.00000,590000
09/08/2009,0000,26.10000,26.40000,25.75000,26.00000,521000
09/09/2009,0000,26.00000,26.40000,25.90000,26.00000,550000
09/10/2009,0000,26.25000,26.50000,25.80000,25.80000,732000
09/11/2009,0000,25.80000,26.15000,25.80000,25.90000,341000
09/14/2009,0000,26.10000,26.30000,25.80000,25.80000,669000
09/15/2009,0000,26.00000,26.20000,25.75000,25.80000,617000
09/16/2009,0000,26.20000,26.30000,25.90000,26.30000,802000
09/17/2009,0000,26.30000,26.60000,26.15000,26.20000,604000
09/18/2009,0000,26.30000,26.30000,26.00000,26.20000,517000
09/21/2009,0000,26.30000,26.30000,25.90000,26.00000,447000
09/22/2009,0000,26.00000,26.10000,25.70000,25.90000,576000
09/23/2009,0000,26.15000,26.15000,25.60000,25.75000,419000
09/24/2009,0000,25.90000,25.90000,25.20000,25.45000,388000
09/25/2009,0000,25.50000,25.60000,25.30000,25.60000,289000
09/28/2009,0000,25.45000,25.45000,25.00000,25.45000,288000
09/29/2009,0000,25.40000,25.60000,25.40000,25.60000,215000
09/30/2009,0000,25.70000,25.70000,25.20000,25.45000,726000
10/01/2009,0000,25.60000,25.70000,25.25000,25.60000,311000
10/02/2009,0000,25.60000,25.60000,24.95000,25.00000,1050000
10/05/2009,0000,25.00000,25.15000,24.75000,25.00000,404000
10/06/2009,0000,25.25000,25.30000,25.00000,25.20000,535000
10/07/2009,0000,25.30000,25.40000,25.20000,25.30000,424000
10/08/2009,0000,25.30000,26.05000,25.30000,25.60000,996000
10/09/2009,0000,25.70000,25.95000,25.20000,25.20000,576000
10/12/2009,0000,25.30000,25.40000,25.10000,25.40000,673000
10/13/2009,0000,25.20000,25.80000,25.10000,25.80000,438000
10/14/2009,0000,25.80000,26.10000,25.65000,26.10000,1228000
10/15/2009,0000,26.20000,26.30000,25.85000,26.15000,757000
10/16/2009,0000,26.15000,26.35000,26.00000,26.25000,549000
10/19/2009,0000,26.10000,26.25000,26.00000,26.10000,434000
10/20/2009,0000,26.20000,26.30000,26.10000,26.15000,380000
10/21/2009,0000,26.00000,26.20000,26.00000,26.20000,271000
10/22/2009,0000,26.00000,26.15000,25.50000,25.60000,377000
10/23/2009,0000,25.65000,26.15000,25.50000,26.15000,403000
10/26/2009,0000,26.15000,26.20000,25.85000,26.20000,334000
10/27/2009,0000,26.00000,26.15000,25.80000,26.00000,172000
10/28/2009,0000,25.90000,26.90000,25.80000,26.70000,1840000
10/29/2009,0000,26.50000,26.70000,25.90000,26.40000,1105000
10/30/2009,0000,26.65000,27.40000,26.65000,27.10000,1880000
11/02/2009,0000,26.85000,27.15000,26.75000,27.10000,980000
11/03/2009,0000,27.20000,27.55000,27.00000,27.15000,991000
11/04/2009,0000,27.20000,27.30000,26.90000,27.15000,699000
11/05/2009,0000,27.20000,27.30000,26.90000,26.90000,600000
11/06/2009,0000,27.20000,27.70000,27.10000,27.30000,1721000
11/09/2009,0000,27.50000,27.65000,27.15000,27.45000,825000
11/10/2009,0000,27.55000,27.80000,27.35000,27.50000,681000
11/11/2009,0000,27.55000,29.00000,27.55000,29.00000,4159000
11/12/2009,0000,29.40000,30.10000,29.40000,29.55000,3662000
11/13/2009,0000,29.50000,29.75000,29.00000,29.50000,1465000
11/16/2009,0000,29.90000,29.90000,29.40000,29.90000,1423000
11/17/2009,0000,29.90000,29.95000,28.70000,28.75000,1616000
11/18/2009,0000,28.75000,29.20000,28.50000,29.15000,1328000
11/19/2009,0000,29.20000,29.20000,28.70000,28.95000,753000
11/20/2009,0000,28.90000,29.10000,28.50000,28.80000,338000
11/23/2009,0000,28.80000,29.15000,28.75000,28.80000,318000
11/24/2009,0000,29.00000,29.20000,28.80000,28.85000,455000
11/25/2009,0000,29.00000,29.45000,29.00000,29.20000,730000
11/26/2009,0000,29.45000,29.45000,29.00000,29.00000,368000
11/27/2009,0000,28.70000,28.80000,28.20000,28.25000,998000
11/30/2009,0000,28.40000,28.65000,28.35000,28.35000,624000
12/01/2009,0000,28.35000,28.50000,28.20000,28.25000,479000
12/02/2009,0000,28.80000,28.95000,28.50000,28.70000,595000
12/03/2009,0000,28.65000,28.95000,28.40000,28.40000,401000
12/04/2009,0000,28.40000,28.60000,28.35000,28.35000,302000
12/07/2009,0000,29.40000,29.40000,28.75000,28.90000,653000
12/08/2009,0000,29.00000,29.40000,28.70000,29.05000,740000
12/09/2009,0000,29.20000,30.20000,29.05000,29.80000,2242000
12/11/2009,0000,29.25000,29.45000,29.20000,29.40000,711000
12/14/2009,0000,29.40000,29.40000,28.90000,29.05000,639000
12/15/2009,0000,29.20000,29.30000,29.00000,29.10000,276000
12/16/2009,0000,29.00000,29.20000,28.75000,29.00000,341000
12/17/2009,0000,29.00000,29.20000,28.80000,29.00000,261000
12/18/2009,0000,28.85000,29.00000,28.45000,28.80000,312000
12/21/2009,0000,28.80000,29.10000,28.70000,28.90000,264000
12/22/2009,0000,28.90000,29.10000,28.80000,28.90000,270000
12/23/2009,0000,28.90000,29.00000,28.80000,29.00000,221000
12/25/2009,0000,29.00000,29.00000,28.80000,29.00000,276000
12/28/2009,0000,29.10000,29.45000,29.05000,29.15000,557000
12/29/2009,0000,29.30000,29.45000,29.15000,29.35000,396077
