DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.14000,31.58000,31.09000,31.39000,36000
04/03/2007,0000,31.39000,31.58000,31.39000,31.49000,82400
04/04/2007,0000,31.49000,31.68000,31.49000,31.68000,122500
04/09/2007,0000,31.68000,31.68000,31.53000,31.53000,78200
04/10/2007,0000,31.53000,31.53000,31.39000,31.53000,30900
04/11/2007,0000,31.53000,31.63000,31.49000,31.53000,38100
04/12/2007,0000,31.53000,31.58000,31.49000,31.58000,182300
04/13/2007,0000,31.58000,31.58000,31.49000,31.49000,109200
04/16/2007,0000,31.49000,31.49000,30.69000,31.44000,123600
04/17/2007,0000,31.44000,31.49000,31.39000,31.44000,164800
04/18/2007,0000,31.34000,31.34000,30.99000,31.24000,47300
04/19/2007,0000,31.19000,31.29000,30.99000,31.09000,454300
04/20/2007,0000,31.09000,31.14000,30.99000,30.99000,228700
04/23/2007,0000,30.94000,30.94000,30.69000,30.74000,390400
04/24/2007,0000,30.69000,30.74000,30.54000,30.64000,351200
04/25/2007,0000,30.64000,30.64000,30.30000,30.40000,319300
04/26/2007,0000,30.50000,30.69000,30.35000,30.40000,235900
04/27/2007,0000,30.40000,30.45000,30.30000,30.40000,342000
04/30/2007,0000,30.40000,30.69000,30.35000,30.69000,118400
05/02/2007,0000,30.40000,30.69000,30.40000,30.69000,59700
05/03/2007,0000,30.69000,30.74000,30.40000,30.69000,141100
05/04/2007,0000,30.69000,30.79000,30.50000,30.79000,187400
05/07/2007,0000,30.74000,30.79000,30.69000,30.79000,140100
05/08/2007,0000,30.69000,30.74000,30.50000,30.54000,499600
05/09/2007,0000,30.54000,30.79000,30.54000,30.69000,164800
05/10/2007,0000,30.20000,30.89000,30.20000,30.89000,333700
05/11/2007,0000,30.69000,30.69000,30.64000,30.69000,58700
05/14/2007,0000,30.69000,31.63000,30.59000,31.58000,1099200
05/15/2007,0000,30.89000,31.39000,30.84000,31.39000,373900
05/16/2007,0000,31.19000,31.73000,31.19000,31.73000,663400
05/17/2007,0000,32.08000,32.08000,30.79000,30.79000,212200
05/18/2007,0000,30.84000,31.49000,30.74000,31.44000,573800
05/21/2007,0000,31.44000,31.49000,31.34000,31.44000,427500
05/22/2007,0000,31.44000,31.78000,31.44000,31.68000,796300
05/23/2007,0000,31.68000,31.73000,31.68000,31.68000,165800
05/24/2007,0000,31.73000,31.73000,31.19000,31.68000,10300
05/25/2007,0000,30.99000,31.78000,30.99000,31.68000,92700
05/28/2007,0000,31.39000,31.68000,31.34000,31.68000,27800
05/29/2007,0000,31.68000,31.68000,31.39000,31.58000,46300
05/30/2007,0000,31.58000,31.58000,31.29000,31.49000,445000
05/31/2007,0000,31.49000,31.49000,31.34000,31.44000,149300
06/01/2007,0000,31.49000,31.49000,31.39000,31.39000,160700
06/04/2007,0000,31.39000,31.44000,31.09000,31.19000,261600
06/05/2007,0000,31.19000,31.19000,30.89000,31.04000,643800
06/06/2007,0000,31.04000,31.04000,30.84000,30.89000,1172300
06/07/2007,0000,30.79000,30.79000,30.50000,30.54000,964200
06/08/2007,0000,30.50000,30.50000,30.00000,30.30000,681900
06/11/2007,0000,30.30000,30.59000,30.25000,30.54000,85500
06/12/2007,0000,30.54000,30.54000,30.00000,30.00000,733500
06/13/2007,0000,30.00000,30.00000,29.65000,29.70000,461500
06/14/2007,0000,29.70000,29.70000,29.55000,29.60000,1387600
06/15/2007,0000,29.55000,30.10000,29.55000,30.00000,157600
06/20/2007,0000,30.00000,30.20000,29.65000,29.65000,841600
06/21/2007,0000,30.20000,30.20000,29.46000,29.50000,1094000
06/22/2007,0000,29.70000,29.90000,29.41000,29.50000,3189400
06/25/2007,0000,29.90000,29.90000,29.60000,29.65000,1161000
06/26/2007,0000,29.60000,29.65000,29.26000,29.31000,2053100
06/27/2007,0000,29.41000,29.41000,29.26000,29.31000,419200
06/28/2007,0000,29.41000,29.50000,29.31000,29.31000,951900
06/29/2007,0000,29.31000,29.41000,29.26000,29.26000,461500
07/02/2007,0000,29.50000,29.95000,29.50000,29.75000,329600
07/03/2007,0000,29.80000,29.95000,29.50000,29.70000,868400
07/04/2007,0000,29.70000,29.90000,29.70000,29.80000,637600
07/05/2007,0000,29.95000,30.00000,29.70000,29.95000,528400
07/06/2007,0000,29.95000,30.10000,29.90000,30.00000,324500
07/09/2007,0000,30.10000,30.84000,30.00000,30.69000,550100
07/10/2007,0000,30.69000,30.99000,30.59000,30.79000,445000
07/11/2007,0000,30.79000,30.99000,30.50000,30.79000,393500
07/12/2007,0000,30.99000,31.53000,30.99000,31.44000,501700
07/13/2007,0000,31.68000,32.38000,31.53000,32.38000,790100
07/16/2007,0000,32.70000,32.70000,32.05000,32.10000,592600
07/17/2007,0000,31.78000,32.48000,31.68000,32.18000,694300
07/18/2007,0000,32.33000,32.48000,32.03000,32.38000,590300
07/19/2007,0000,32.38000,32.38000,32.13000,32.23000,395500
07/20/2007,0000,32.23000,32.28000,32.13000,32.18000,269900
07/23/2007,0000,32.18000,32.18000,31.78000,31.98000,382200
07/24/2007,0000,31.98000,32.18000,31.78000,32.03000,540800
07/25/2007,0000,30.40000,30.95000,30.35000,30.90000,518100
07/26/2007,0000,31.10000,31.10000,30.70000,30.95000,412000
07/27/2007,0000,30.00000,31.10000,30.00000,30.60000,349800
07/30/2007,0000,30.00000,30.50000,30.00000,30.25000,334500
07/31/2007,0000,30.25000,30.95000,30.20000,30.95000,294700
08/01/2007,0000,30.65000,30.85000,30.45000,30.85000,419200
08/02/2007,0000,30.85000,31.00000,30.50000,30.85000,318200
08/03/2007,0000,30.80000,31.20000,30.75000,31.05000,324300
08/06/2007,0000,30.90000,31.00000,30.65000,31.00000,260100
08/07/2007,0000,30.60000,31.25000,30.60000,31.00000,193800
08/08/2007,0000,31.00000,31.10000,30.80000,31.10000,212100
08/09/2007,0000,31.00000,31.30000,31.00000,31.20000,214200
08/10/2007,0000,31.00000,31.00000,30.70000,30.75000,88700
08/13/2007,0000,30.60000,31.00000,30.60000,30.70000,127500
08/14/2007,0000,30.60000,30.90000,30.60000,30.80000,39700
08/15/2007,0000,30.60000,30.60000,30.25000,30.30000,120300
08/16/2007,0000,30.05000,30.05000,28.70000,28.70000,167200
08/17/2007,0000,28.85000,29.25000,28.20000,28.20000,127500
08/20/2007,0000,30.15000,30.15000,29.20000,29.90000,301900
08/21/2007,0000,30.15000,30.15000,29.90000,29.90000,127500
08/22/2007,0000,29.90000,29.90000,29.90000,29.90000,7100
08/23/2007,0000,30.00000,30.45000,30.00000,30.45000,119300
08/24/2007,0000,30.20000,30.35000,30.20000,30.35000,8100
08/27/2007,0000,30.30000,30.30000,29.85000,30.30000,24400
08/28/2007,0000,29.70000,32.30000,29.70000,32.00000,703800
08/29/2007,0000,31.80000,33.00000,31.65000,33.00000,2080800
08/30/2007,0000,32.90000,34.50000,32.90000,34.50000,1224000
08/31/2007,0000,34.50000,35.70000,34.40000,35.50000,1394300
09/03/2007,0000,35.50000,35.50000,35.00000,35.50000,753700
09/04/2007,0000,35.30000,35.50000,35.15000,35.50000,899600
09/05/2007,0000,35.30000,35.60000,35.15000,35.40000,620100
09/06/2007,0000,35.00000,35.40000,35.00000,35.40000,273300
09/07/2007,0000,35.00000,35.40000,34.90000,35.30000,283500
09/10/2007,0000,35.00000,35.15000,34.40000,34.50000,427300
09/11/2007,0000,34.50000,34.50000,34.00000,34.00000,176400
09/12/2007,0000,33.80000,34.20000,33.80000,33.95000,106000
09/13/2007,0000,33.95000,33.95000,33.60000,33.60000,120300
09/14/2007,0000,33.60000,33.80000,33.40000,33.55000,102000
09/17/2007,0000,33.60000,33.65000,33.15000,33.15000,123400
09/19/2007,0000,31.60000,33.10000,31.60000,32.45000,93800
09/20/2007,0000,32.45000,33.45000,32.10000,33.15000,63200
09/21/2007,0000,32.80000,34.15000,32.80000,33.95000,89700
09/26/2007,0000,32.30000,33.80000,32.30000,33.80000,40800
09/27/2007,0000,33.70000,33.80000,33.10000,33.45000,174400
09/28/2007,0000,33.45000,33.65000,32.85000,33.35000,94800
10/01/2007,0000,33.35000,33.45000,32.65000,33.25000,132600
10/02/2007,0000,33.25000,33.60000,33.00000,33.60000,69300
10/03/2007,0000,33.10000,33.45000,33.00000,33.35000,92800
10/04/2007,0000,33.00000,33.30000,33.00000,33.05000,205000
10/05/2007,0000,33.05000,33.10000,33.00000,33.00000,70300
10/08/2007,0000,33.00000,33.30000,33.00000,33.00000,85600
10/09/2007,0000,33.00000,33.00000,32.80000,33.00000,545700
10/11/2007,0000,33.00000,33.00000,32.85000,33.00000,858800
10/12/2007,0000,32.95000,33.00000,32.50000,33.00000,96900
10/15/2007,0000,32.55000,32.55000,32.30000,32.35000,23400
10/16/2007,0000,32.10000,32.10000,31.90000,31.90000,352900
10/17/2007,0000,31.60000,31.80000,31.00000,31.00000,1414700
10/18/2007,0000,31.00000,31.15000,30.90000,31.05000,114200
10/19/2007,0000,31.20000,31.20000,31.00000,31.00000,675200
10/22/2007,0000,30.50000,30.60000,30.30000,30.35000,189700
10/23/2007,0000,30.40000,31.25000,30.40000,31.00000,417100
10/24/2007,0000,30.60000,31.15000,30.60000,30.95000,202900
10/25/2007,0000,31.80000,31.80000,31.30000,31.50000,104000
10/26/2007,0000,31.10000,31.80000,31.10000,31.65000,41800
10/29/2007,0000,31.65000,32.50000,30.50000,32.50000,142800
10/30/2007,0000,32.00000,32.50000,32.00000,32.50000,116200
10/31/2007,0000,32.45000,33.00000,32.00000,32.95000,237600
11/01/2007,0000,32.25000,33.00000,32.25000,33.00000,150900
11/02/2007,0000,32.20000,32.70000,32.00000,32.00000,63200
11/05/2007,0000,32.00000,33.00000,31.75000,32.00000,219300
11/06/2007,0000,32.00000,32.05000,31.55000,32.05000,132600
11/07/2007,0000,32.90000,32.90000,32.20000,32.25000,337600
11/08/2007,0000,32.95000,32.95000,32.20000,32.20000,485500
11/09/2007,0000,32.20000,32.90000,32.20000,32.90000,248800
11/12/2007,0000,32.10000,32.10000,31.15000,31.35000,125400
11/13/2007,0000,32.00000,32.00000,31.10000,31.30000,70300
11/14/2007,0000,31.60000,31.95000,31.50000,31.85000,35700
11/15/2007,0000,31.85000,31.85000,31.50000,31.50000,3000
11/16/2007,0000,31.10000,31.75000,31.10000,31.75000,33600
11/19/2007,0000,31.90000,31.90000,31.30000,31.80000,22400
11/20/2007,0000,31.80000,31.80000,30.30000,31.70000,86700
11/21/2007,0000,31.40000,32.10000,30.50000,32.00000,166200
11/22/2007,0000,31.40000,31.75000,31.40000,31.60000,11200
11/23/2007,0000,31.80000,31.80000,31.15000,31.50000,25500
11/26/2007,0000,31.50000,31.50000,31.20000,31.50000,28500
11/27/2007,0000,31.00000,31.00000,30.50000,30.90000,62200
11/28/2007,0000,31.20000,31.20000,30.80000,30.90000,27500
11/29/2007,0000,30.90000,31.20000,30.85000,31.20000,111100
11/30/2007,0000,31.80000,31.80000,31.25000,31.70000,42800
12/03/2007,0000,32.00000,32.00000,31.70000,31.80000,73400
12/04/2007,0000,31.90000,32.00000,31.70000,31.80000,30600
12/05/2007,0000,31.80000,31.80000,31.60000,31.65000,73400
12/06/2007,0000,32.20000,32.20000,31.75000,32.00000,54000
12/07/2007,0000,32.00000,32.00000,31.75000,31.80000,9100
12/10/2007,0000,31.65000,31.70000,31.65000,31.65000,17300
12/11/2007,0000,32.00000,32.00000,30.50000,31.00000,61200
12/12/2007,0000,31.00000,31.10000,30.90000,30.95000,106000
12/13/2007,0000,31.00000,31.00000,29.85000,29.95000,476300
12/14/2007,0000,27.90000,29.55000,27.90000,29.00000,1042400
12/17/2007,0000,28.20000,28.40000,27.60000,28.25000,607900
12/18/2007,0000,28.20000,28.20000,27.00000,27.95000,477300
12/19/2007,0000,28.00000,28.45000,27.85000,28.00000,274300
12/20/2007,0000,28.00000,28.50000,27.30000,27.40000,234600
12/21/2007,0000,28.00000,28.30000,27.60000,28.00000,340600
12/24/2007,0000,28.00000,29.40000,28.00000,29.40000,71400
12/25/2007,0000,29.40000,29.40000,29.20000,29.20000,70300
12/26/2007,0000,29.20000,29.35000,28.80000,29.10000,28500
12/27/2007,0000,29.50000,30.20000,29.50000,29.60000,169300
12/28/2007,0000,30.05000,30.05000,29.15000,29.60000,620100
12/31/2007,0000,29.60000,29.60000,29.50000,29.60000,219300
01/02/2008,0000,29.80000,29.80000,29.00000,29.00000,149900
01/03/2008,0000,29.40000,29.40000,29.20000,29.25000,18300
01/04/2008,0000,29.25000,29.60000,29.25000,29.50000,77500
01/07/2008,0000,29.10000,29.15000,28.90000,29.10000,269200
01/08/2008,0000,29.10000,29.10000,28.40000,28.50000,543600
01/09/2008,0000,28.65000,28.70000,28.50000,28.60000,178500
01/10/2008,0000,28.70000,28.95000,28.60000,28.65000,92800
01/11/2008,0000,29.00000,29.00000,28.45000,28.70000,12200
01/14/2008,0000,29.00000,29.00000,28.70000,28.75000,184600
01/15/2008,0000,29.10000,29.20000,28.70000,29.20000,541600
01/16/2008,0000,29.20000,29.75000,29.10000,29.10000,240700
01/17/2008,0000,29.90000,29.90000,29.00000,29.15000,183600
01/18/2008,0000,29.00000,29.00000,27.70000,29.00000,300900
01/21/2008,0000,28.50000,28.95000,28.40000,28.40000,90700
01/22/2008,0000,28.40000,28.40000,27.30000,27.90000,217200
01/23/2008,0000,28.30000,28.30000,27.30000,27.30000,187600
01/24/2008,0000,28.00000,28.30000,28.00000,28.10000,132600
01/25/2008,0000,27.90000,28.00000,27.35000,27.90000,553800
01/28/2008,0000,27.80000,27.80000,27.30000,27.30000,97900
01/29/2008,0000,27.70000,27.80000,27.50000,27.60000,89700
01/30/2008,0000,27.70000,29.15000,27.35000,29.15000,211100
01/31/2008,0000,29.00000,29.15000,28.50000,29.05000,186600
02/01/2008,0000,29.00000,29.00000,28.30000,28.50000,48900
02/12/2008,0000,28.10000,28.10000,27.50000,27.75000,163200
02/13/2008,0000,27.75000,27.75000,27.40000,27.65000,281500
02/14/2008,0000,27.70000,28.00000,27.65000,27.85000,77500
02/15/2008,0000,27.85000,28.05000,27.80000,28.05000,43800
02/18/2008,0000,28.10000,28.50000,28.10000,28.20000,79500
02/19/2008,0000,28.25000,28.35000,27.30000,27.95000,782300
02/20/2008,0000,27.95000,28.00000,27.70000,27.70000,744600
02/21/2008,0000,27.70000,28.10000,27.70000,28.00000,180500
02/22/2008,0000,27.85000,28.00000,27.85000,28.00000,52000
02/25/2008,0000,28.20000,28.40000,28.05000,28.30000,229500
02/26/2008,0000,28.60000,28.90000,28.30000,28.40000,520200
02/27/2008,0000,28.35000,28.50000,28.25000,28.30000,308000
02/29/2008,0000,28.30000,28.45000,27.90000,28.10000,228400
03/03/2008,0000,27.90000,28.10000,27.85000,28.10000,68300
03/04/2008,0000,28.10000,28.70000,28.00000,28.70000,393700
03/05/2008,0000,28.70000,29.20000,28.55000,29.00000,337600
03/06/2008,0000,29.00000,29.10000,28.90000,29.00000,422200
03/07/2008,0000,29.00000,29.00000,28.75000,28.95000,273300
03/10/2008,0000,28.85000,28.85000,28.45000,28.60000,165200
03/11/2008,0000,28.50000,28.70000,28.40000,28.70000,175400
03/12/2008,0000,28.75000,29.00000,28.75000,28.80000,109100
03/13/2008,0000,29.00000,29.00000,28.40000,28.40000,34600
03/14/2008,0000,28.50000,28.55000,28.00000,28.10000,64200
03/17/2008,0000,28.00000,28.10000,27.70000,27.75000,137700
03/18/2008,0000,27.80000,27.80000,27.10000,27.25000,806800
03/19/2008,0000,27.50000,27.65000,27.20000,27.20000,715000
03/20/2008,0000,27.65000,27.75000,27.30000,27.50000,1610500
03/21/2008,0000,27.50000,27.75000,27.50000,27.70000,519100
03/24/2008,0000,28.05000,28.60000,28.05000,28.35000,700700
03/25/2008,0000,28.10000,28.15000,27.40000,27.45000,1498300
03/26/2008,0000,27.50000,28.00000,27.25000,27.35000,2221500
03/27/2008,0000,27.50000,27.55000,27.40000,27.45000,1489200
03/28/2008,0000,27.55000,27.80000,27.55000,27.75000,429400
03/31/2008,0000,27.85000,27.85000,27.65000,27.75000,394700
04/01/2008,0000,27.75000,27.85000,27.60000,27.60000,292700
04/02/2008,0000,27.75000,27.80000,27.60000,27.65000,138700
04/03/2008,0000,27.65000,27.65000,27.45000,27.50000,378400
04/07/2008,0000,27.60000,27.60000,27.40000,27.50000,421200
04/08/2008,0000,27.50000,27.50000,27.35000,27.40000,371200
04/09/2008,0000,27.40000,27.50000,27.30000,27.35000,523200
04/10/2008,0000,27.35000,27.50000,27.30000,27.35000,1893100
04/11/2008,0000,27.40000,27.65000,27.35000,27.50000,1611600
04/14/2008,0000,27.45000,27.75000,27.35000,27.55000,800700
04/15/2008,0000,28.00000,29.45000,28.00000,29.45000,7083900
04/16/2008,0000,31.50000,31.50000,30.60000,31.10000,6700300
04/17/2008,0000,30.20000,31.00000,30.00000,30.20000,1787000
04/18/2008,0000,30.50000,31.30000,30.40000,30.70000,955700
04/21/2008,0000,31.10000,31.15000,29.80000,30.55000,1164800
04/22/2008,0000,30.40000,30.60000,29.85000,30.40000,1636000
04/23/2008,0000,30.40000,30.40000,29.90000,30.00000,905700
04/24/2008,0000,29.90000,30.05000,29.90000,29.90000,547700
04/25/2008,0000,30.00000,30.20000,30.00000,30.10000,825100
04/28/2008,0000,30.10000,30.25000,29.05000,29.50000,978100
04/29/2008,0000,29.50000,30.20000,29.50000,29.60000,867000
04/30/2008,0000,29.60000,30.10000,29.60000,30.10000,495700
05/02/2008,0000,30.50000,31.30000,30.30000,31.00000,934300
05/05/2008,0000,30.90000,31.00000,30.60000,30.90000,716000
05/06/2008,0000,31.60000,31.90000,30.90000,31.90000,787400
05/07/2008,0000,31.50000,31.90000,31.30000,31.60000,670100
05/08/2008,0000,31.85000,32.00000,31.20000,31.30000,710900
05/09/2008,0000,31.60000,31.95000,31.25000,31.30000,684400
05/12/2008,0000,31.30000,31.70000,31.20000,31.30000,343700
05/13/2008,0000,31.30000,31.80000,31.25000,31.30000,341700
05/14/2008,0000,31.50000,31.70000,31.30000,31.40000,416100
05/15/2008,0000,31.60000,31.90000,31.45000,31.75000,446700
05/16/2008,0000,31.75000,31.85000,31.45000,31.60000,466100
05/19/2008,0000,31.60000,31.80000,31.40000,31.75000,641500
05/20/2008,0000,31.90000,31.90000,31.50000,31.55000,511000
05/21/2008,0000,31.55000,31.60000,31.15000,31.35000,369200
05/22/2008,0000,30.90000,31.90000,30.90000,31.70000,557900
05/23/2008,0000,31.70000,31.80000,31.55000,31.55000,311100
05/26/2008,0000,31.50000,31.50000,30.80000,30.85000,449800
05/27/2008,0000,30.80000,31.25000,30.60000,30.75000,321300
05/28/2008,0000,30.90000,31.50000,30.75000,30.80000,366100
05/29/2008,0000,31.00000,31.40000,30.90000,30.90000,266200
05/30/2008,0000,31.00000,31.35000,30.75000,31.00000,404900
06/02/2008,0000,31.00000,31.55000,31.00000,31.50000,221300
06/03/2008,0000,31.30000,31.50000,31.30000,31.30000,222300
06/04/2008,0000,31.50000,31.50000,31.35000,31.45000,438600
06/05/2008,0000,31.50000,31.50000,31.05000,31.45000,307000
06/06/2008,0000,31.50000,31.50000,31.20000,31.30000,279400
06/09/2008,0000,30.70000,31.50000,30.70000,31.50000,242700
06/10/2008,0000,31.25000,31.50000,31.15000,31.50000,275400
06/11/2008,0000,31.50000,31.50000,31.00000,31.05000,295800
06/12/2008,0000,31.05000,31.05000,30.10000,30.40000,346800
06/13/2008,0000,30.40000,30.55000,29.85000,30.10000,353900
06/16/2008,0000,30.25000,31.50000,29.95000,31.00000,285600
06/17/2008,0000,30.50000,31.20000,30.35000,31.00000,95800
06/18/2008,0000,30.90000,31.00000,30.55000,30.95000,136600
06/19/2008,0000,30.35000,30.65000,29.90000,30.10000,155000
06/20/2008,0000,30.15000,30.25000,29.80000,30.25000,243700
06/23/2008,0000,29.90000,30.05000,29.60000,29.80000,78500
06/24/2008,0000,29.65000,29.85000,29.30000,29.60000,84600
06/25/2008,0000,29.50000,30.20000,29.10000,30.00000,267200
06/26/2008,0000,30.05000,30.05000,29.70000,29.90000,33600
06/27/2008,0000,28.90000,29.90000,28.90000,29.90000,117300
06/30/2008,0000,29.45000,29.90000,29.20000,29.90000,128500
07/01/2008,0000,29.90000,30.05000,29.30000,29.50000,110100
07/02/2008,0000,29.50000,30.30000,29.50000,30.05000,191700
07/03/2008,0000,29.50000,29.90000,29.25000,29.90000,111100
07/04/2008,0000,29.90000,29.90000,29.30000,29.65000,107100
07/07/2008,0000,29.00000,29.55000,29.00000,29.55000,21400
07/08/2008,0000,29.40000,29.70000,28.80000,28.80000,209100
07/09/2008,0000,28.80000,29.60000,28.80000,28.85000,103000
07/10/2008,0000,28.80000,29.80000,28.80000,29.80000,198900
07/11/2008,0000,29.80000,29.95000,29.55000,29.60000,212100
07/14/2008,0000,29.80000,29.90000,29.50000,29.50000,175400
07/15/2008,0000,29.50000,29.50000,28.60000,29.25000,260100
07/16/2008,0000,29.00000,29.40000,28.95000,29.30000,278400
07/17/2008,0000,29.40000,29.40000,29.00000,29.30000,215200
07/18/2008,0000,29.60000,29.60000,28.05000,28.05000,308000
07/21/2008,0000,28.20000,29.35000,28.20000,29.25000,175400
07/22/2008,0000,29.40000,29.40000,28.80000,29.00000,202900
07/23/2008,0000,29.25000,29.95000,29.15000,29.30000,488500
07/24/2008,0000,27.00000,27.60000,26.95000,27.50000,201000
07/25/2008,0000,27.20000,27.65000,27.15000,27.25000,85000
07/29/2008,0000,27.00000,27.20000,26.60000,27.15000,228000
07/30/2008,0000,27.30000,27.30000,26.85000,27.00000,192000
07/31/2008,0000,27.20000,27.30000,26.90000,27.20000,305000
08/01/2008,0000,27.20000,27.20000,26.85000,27.20000,90000
08/04/2008,0000,26.80000,27.15000,26.60000,27.10000,195000
08/05/2008,0000,27.10000,27.20000,26.90000,26.90000,155000
08/06/2008,0000,26.90000,26.90000,26.70000,26.80000,66000
08/07/2008,0000,27.00000,27.00000,26.50000,26.50000,154000
08/08/2008,0000,26.50000,26.50000,26.10000,26.35000,334000
08/11/2008,0000,26.50000,27.00000,26.50000,26.85000,176000
08/12/2008,0000,26.90000,26.90000,26.80000,26.80000,120000
08/13/2008,0000,27.00000,27.00000,26.80000,27.00000,81000
08/14/2008,0000,26.80000,27.20000,26.80000,27.05000,121000
08/15/2008,0000,27.40000,27.40000,27.10000,27.20000,77000
08/18/2008,0000,27.20000,27.20000,26.45000,26.50000,122000
08/19/2008,0000,26.50000,26.65000,26.00000,26.30000,207000
08/20/2008,0000,26.30000,26.50000,26.00000,26.50000,152000
08/21/2008,0000,26.50000,26.50000,25.75000,25.75000,183000
08/22/2008,0000,25.75000,26.00000,25.30000,25.75000,69000
08/25/2008,0000,25.55000,25.55000,25.35000,25.45000,114000
08/26/2008,0000,25.20000,25.25000,24.75000,24.75000,202000
08/27/2008,0000,24.75000,25.40000,24.75000,25.05000,117000
08/28/2008,0000,25.55000,25.55000,24.85000,25.00000,157000
08/29/2008,0000,25.00000,25.30000,24.95000,25.00000,79000
09/01/2008,0000,25.00000,25.00000,24.30000,24.30000,138000
09/02/2008,0000,24.20000,24.20000,22.60000,22.60000,771000
09/03/2008,0000,22.50000,22.60000,21.90000,22.00000,211000
09/04/2008,0000,21.90000,21.90000,20.50000,20.65000,458000
09/05/2008,0000,19.70000,20.40000,19.60000,20.40000,201000
09/08/2008,0000,21.00000,21.50000,20.50000,21.50000,192000
09/09/2008,0000,21.45000,21.45000,20.80000,21.00000,149000
09/10/2008,0000,20.50000,21.25000,20.50000,21.25000,55000
09/11/2008,0000,21.30000,21.30000,20.55000,20.70000,123000
09/12/2008,0000,20.70000,20.85000,20.60000,20.85000,8000
09/15/2008,0000,21.00000,22.25000,20.50000,20.90000,154000
09/16/2008,0000,20.80000,20.80000,19.60000,19.60000,72000
09/17/2008,0000,20.00000,20.05000,19.00000,19.10000,126000
09/18/2008,0000,17.80000,18.00000,17.80000,18.00000,224000
09/19/2008,0000,18.50000,18.80000,18.50000,18.60000,313000
09/22/2008,0000,19.15000,19.55000,18.75000,19.40000,99000
09/23/2008,0000,19.40000,19.90000,19.10000,19.90000,64000
09/24/2008,0000,19.90000,19.90000,19.50000,19.80000,25000
09/25/2008,0000,20.10000,20.10000,19.60000,19.60000,26000
09/26/2008,0000,19.80000,19.80000,19.40000,19.40000,23000
09/30/2008,0000,18.05000,18.70000,18.05000,18.65000,123000
10/01/2008,0000,18.70000,18.90000,17.85000,18.20000,108000
10/02/2008,0000,18.10000,18.25000,17.90000,18.25000,35000
10/03/2008,0000,18.00000,18.25000,17.80000,18.10000,96000
10/06/2008,0000,18.10000,18.10000,17.10000,17.10000,71000
10/07/2008,0000,16.70000,17.00000,16.70000,16.95000,49000
10/08/2008,0000,16.50000,16.50000,15.80000,15.80000,262000
10/09/2008,0000,15.50000,15.70000,14.80000,14.90000,252000
10/13/2008,0000,14.90000,14.90000,14.40000,14.40000,67000
10/14/2008,0000,15.10000,15.40000,15.00000,15.40000,248000
10/15/2008,0000,15.00000,15.20000,14.90000,15.20000,146000
10/16/2008,0000,14.80000,15.40000,14.80000,15.25000,111000
10/17/2008,0000,15.25000,15.30000,14.75000,14.85000,329000
10/20/2008,0000,14.80000,15.10000,14.35000,14.85000,224000
10/21/2008,0000,14.85000,15.30000,14.85000,14.95000,140000
10/22/2008,0000,15.10000,15.60000,15.00000,15.60000,97000
10/23/2008,0000,15.30000,15.50000,15.10000,15.15000,111000
10/24/2008,0000,15.15000,15.25000,14.65000,15.25000,188000
10/27/2008,0000,14.25000,15.20000,14.25000,15.20000,270000
10/28/2008,0000,14.40000,14.70000,14.20000,14.70000,521000
10/29/2008,0000,14.80000,14.90000,13.80000,14.70000,667000
10/30/2008,0000,14.50000,15.70000,14.40000,15.70000,1103000
10/31/2008,0000,15.15000,15.30000,14.90000,15.15000,798000
11/03/2008,0000,14.80000,14.95000,14.65000,14.95000,581000
11/04/2008,0000,14.90000,15.00000,14.55000,15.00000,603000
11/05/2008,0000,15.00000,15.60000,15.00000,15.25000,456000
11/06/2008,0000,14.80000,15.10000,14.70000,14.75000,188000
11/07/2008,0000,14.20000,14.70000,14.20000,14.50000,517000
11/10/2008,0000,14.45000,14.55000,14.25000,14.45000,251000
11/11/2008,0000,14.30000,14.45000,14.00000,14.30000,245000
11/12/2008,0000,14.30000,14.35000,14.15000,14.15000,122000
11/13/2008,0000,14.00000,14.00000,13.30000,13.35000,317000
11/14/2008,0000,13.50000,13.55000,13.35000,13.35000,280000
11/17/2008,0000,13.35000,13.40000,13.05000,13.10000,243000
11/18/2008,0000,12.60000,13.00000,12.60000,12.85000,195000
11/19/2008,0000,12.85000,12.90000,12.50000,12.80000,355000
11/20/2008,0000,12.70000,12.80000,12.50000,12.80000,280000
11/21/2008,0000,12.55000,12.80000,12.25000,12.30000,617000
11/24/2008,0000,12.45000,12.45000,11.80000,12.10000,288000
11/25/2008,0000,12.30000,12.60000,12.30000,12.40000,194000
11/26/2008,0000,12.60000,12.60000,12.40000,12.45000,130000
11/27/2008,0000,12.65000,13.10000,12.65000,13.10000,663000
11/28/2008,0000,13.05000,13.40000,13.00000,13.05000,174000
12/01/2008,0000,13.30000,13.80000,13.20000,13.80000,252000
12/02/2008,0000,13.30000,13.50000,13.10000,13.25000,145000
12/03/2008,0000,13.20000,14.00000,13.20000,14.00000,543000
12/04/2008,0000,13.90000,14.20000,13.60000,13.75000,98000
12/05/2008,0000,13.75000,13.95000,13.60000,13.60000,125000
12/08/2008,0000,14.20000,14.40000,13.75000,14.40000,375000
12/09/2008,0000,14.20000,14.25000,14.05000,14.10000,197000
12/10/2008,0000,14.10000,14.50000,14.00000,14.10000,567000
12/11/2008,0000,14.20000,14.30000,13.80000,14.10000,182000
12/12/2008,0000,14.05000,14.30000,13.50000,13.60000,205000
12/15/2008,0000,13.80000,14.10000,13.80000,13.90000,161000
12/16/2008,0000,14.10000,14.20000,13.70000,13.90000,193000
12/17/2008,0000,14.00000,14.10000,13.85000,13.85000,194000
12/18/2008,0000,13.65000,14.00000,13.55000,14.00000,393000
12/19/2008,0000,13.80000,13.90000,13.70000,13.80000,142000
12/22/2008,0000,13.60000,13.90000,13.40000,13.45000,211000
12/23/2008,0000,13.50000,13.50000,13.30000,13.40000,122000
12/24/2008,0000,13.30000,13.60000,13.30000,13.50000,112000
12/25/2008,0000,13.35000,14.05000,13.35000,14.05000,189000
12/26/2008,0000,14.05000,14.30000,13.85000,14.30000,199000
12/29/2008,0000,14.00000,15.10000,13.90000,15.10000,293000
12/30/2008,0000,14.90000,16.10000,14.65000,16.10000,651000
12/31/2008,0000,16.10000,16.20000,15.75000,16.20000,392000
01/05/2009,0000,16.20000,16.20000,15.50000,15.55000,156000
01/06/2009,0000,15.55000,15.55000,14.80000,15.00000,266000
01/07/2009,0000,15.20000,15.30000,15.00000,15.20000,169000
01/08/2009,0000,14.80000,15.00000,14.60000,14.75000,155000
01/09/2009,0000,14.75000,15.15000,14.75000,15.15000,104000
01/12/2009,0000,15.00000,15.10000,14.80000,14.90000,79000
01/13/2009,0000,14.85000,15.00000,14.85000,15.00000,24000
01/14/2009,0000,15.00000,15.15000,14.90000,14.90000,35000
01/15/2009,0000,14.80000,14.80000,14.50000,14.55000,65000
01/16/2009,0000,14.50000,14.80000,14.50000,14.70000,74000
01/19/2009,0000,14.60000,14.95000,14.60000,14.60000,39000
01/20/2009,0000,14.60000,14.60000,14.40000,14.40000,66000
01/21/2009,0000,14.20000,14.45000,14.20000,14.30000,126000
02/02/2009,0000,14.80000,14.80000,14.10000,14.10000,72000
02/03/2009,0000,13.90000,14.50000,13.90000,14.50000,152000
02/04/2009,0000,14.50000,14.50000,14.00000,14.10000,89000
02/05/2009,0000,14.10000,14.20000,14.10000,14.10000,63000
02/06/2009,0000,14.25000,14.35000,14.20000,14.20000,94000
02/09/2009,0000,14.30000,14.50000,14.30000,14.30000,52000
02/10/2009,0000,14.25000,14.25000,14.15000,14.25000,62000
02/11/2009,0000,14.10000,14.35000,14.05000,14.30000,127000
02/12/2009,0000,14.20000,14.30000,14.20000,14.20000,49000
02/13/2009,0000,14.25000,14.25000,14.10000,14.25000,60000
02/16/2009,0000,14.25000,14.30000,14.25000,14.30000,81000
02/17/2009,0000,14.30000,14.30000,13.95000,14.05000,212000
02/18/2009,0000,14.00000,14.30000,13.90000,14.10000,92000
02/19/2009,0000,13.90000,13.95000,13.70000,13.85000,186000
02/20/2009,0000,13.90000,14.10000,13.90000,13.95000,128000
02/23/2009,0000,13.90000,13.95000,13.80000,13.95000,36000
02/24/2009,0000,13.85000,13.90000,13.70000,13.70000,159000
02/25/2009,0000,13.80000,13.90000,13.80000,13.85000,217000
02/26/2009,0000,13.85000,13.90000,13.75000,13.75000,222000
02/27/2009,0000,13.80000,13.85000,13.70000,13.80000,211000
03/02/2009,0000,13.75000,13.75000,13.30000,13.30000,236000
03/03/2009,0000,13.30000,13.60000,13.30000,13.35000,127000
03/04/2009,0000,13.40000,13.40000,13.30000,13.40000,330000
03/05/2009,0000,13.50000,13.65000,13.45000,13.50000,228000
03/06/2009,0000,13.50000,13.50000,13.30000,13.40000,294000
03/09/2009,0000,13.45000,13.50000,13.40000,13.40000,114000
03/10/2009,0000,13.40000,13.60000,13.40000,13.55000,424000
03/11/2009,0000,13.70000,14.00000,13.65000,13.95000,1261000
03/12/2009,0000,13.95000,13.95000,13.80000,13.80000,152000
03/13/2009,0000,13.90000,14.35000,13.90000,14.20000,460000
03/16/2009,0000,14.25000,14.40000,14.15000,14.20000,673000
03/17/2009,0000,14.20000,14.50000,14.15000,14.45000,566000
03/18/2009,0000,14.50000,15.10000,14.50000,14.80000,1257000
03/19/2009,0000,14.85000,15.20000,14.70000,14.75000,581000
03/20/2009,0000,14.80000,14.85000,14.25000,14.35000,260000
03/23/2009,0000,14.30000,14.85000,14.30000,14.65000,466000
03/24/2009,0000,15.00000,15.00000,14.65000,14.85000,603000
03/25/2009,0000,14.80000,14.80000,14.50000,14.70000,554000
03/26/2009,0000,14.70000,14.95000,14.70000,14.80000,493000
03/27/2009,0000,14.85000,15.30000,14.85000,15.10000,741000
03/30/2009,0000,15.10000,15.10000,14.60000,14.60000,411000
03/31/2009,0000,14.40000,14.50000,14.30000,14.35000,652000
04/01/2009,0000,14.50000,14.90000,14.50000,14.85000,531000
04/02/2009,0000,15.00000,15.70000,14.90000,15.60000,997000
04/03/2009,0000,15.90000,16.65000,15.80000,16.05000,1232000
04/06/2009,0000,16.05000,16.15000,15.80000,15.95000,412000
04/07/2009,0000,15.95000,16.25000,15.70000,16.20000,400000
04/08/2009,0000,16.00000,16.30000,15.70000,15.70000,550000
04/09/2009,0000,15.75000,16.50000,15.75000,16.30000,669000
04/10/2009,0000,16.45000,16.50000,15.90000,16.00000,459000
04/13/2009,0000,16.05000,17.10000,16.05000,17.05000,728000
04/14/2009,0000,17.00000,17.00000,16.55000,16.55000,609000
04/15/2009,0000,16.55000,16.75000,16.35000,16.35000,566000
04/16/2009,0000,16.40000,16.85000,16.40000,16.40000,637000
04/17/2009,0000,16.50000,17.00000,15.70000,15.70000,1209000
04/20/2009,0000,15.70000,15.90000,15.45000,15.80000,338000
04/21/2009,0000,15.50000,15.95000,15.40000,15.95000,425000
04/22/2009,0000,15.80000,16.25000,15.80000,16.10000,412000
04/23/2009,0000,16.10000,16.20000,15.90000,16.00000,278000
04/24/2009,0000,16.05000,16.40000,15.80000,16.00000,553000
04/27/2009,0000,16.10000,16.15000,15.50000,15.55000,525000
04/28/2009,0000,15.55000,15.90000,15.45000,15.60000,401000
04/29/2009,0000,15.70000,16.30000,15.60000,16.20000,619000
04/30/2009,0000,16.30000,17.25000,16.30000,17.05000,926000
05/04/2009,0000,17.40000,18.20000,17.35000,18.15000,1067000
05/05/2009,0000,18.15000,18.20000,17.40000,17.70000,689000
05/06/2009,0000,17.70000,18.00000,17.60000,17.70000,1022000
05/07/2009,0000,17.70000,17.80000,17.55000,17.70000,1038000
05/08/2009,0000,17.60000,17.85000,17.50000,17.75000,328000
05/11/2009,0000,17.75000,18.10000,17.60000,18.00000,760000
05/12/2009,0000,18.00000,18.00000,17.65000,17.90000,749000
05/13/2009,0000,17.90000,18.70000,17.90000,18.50000,705000
05/14/2009,0000,18.00000,18.40000,18.00000,18.25000,479000
05/15/2009,0000,18.30000,18.70000,18.20000,18.40000,472000
05/18/2009,0000,18.40000,18.65000,18.20000,18.50000,685000
05/19/2009,0000,18.80000,18.80000,18.60000,18.70000,482000
05/20/2009,0000,18.80000,18.90000,18.55000,18.75000,319000
05/21/2009,0000,18.80000,18.80000,18.40000,18.70000,484000
05/22/2009,0000,18.35000,18.60000,18.30000,18.45000,937000
05/25/2009,0000,18.50000,18.55000,18.25000,18.55000,754000
05/26/2009,0000,18.60000,18.65000,18.40000,18.40000,631000
05/27/2009,0000,18.40000,19.60000,18.40000,18.70000,875000
06/01/2009,0000,19.00000,19.75000,18.95000,19.50000,388000
06/02/2009,0000,19.75000,19.85000,19.10000,19.15000,877000
06/03/2009,0000,19.00000,19.40000,18.90000,19.30000,411000
06/04/2009,0000,19.20000,19.35000,19.05000,19.35000,415000
06/05/2009,0000,19.40000,19.45000,18.95000,19.10000,663000
06/08/2009,0000,18.80000,18.90000,18.35000,18.50000,694000
06/09/2009,0000,18.30000,18.50000,18.20000,18.30000,575000
06/10/2009,0000,18.40000,18.60000,18.35000,18.40000,317000
06/11/2009,0000,18.40000,18.55000,18.05000,18.55000,176000
06/12/2009,0000,18.50000,18.50000,18.20000,18.30000,210000
06/15/2009,0000,18.20000,18.20000,17.75000,17.75000,205000
06/16/2009,0000,17.75000,17.95000,17.65000,17.90000,107000
06/17/2009,0000,17.90000,18.00000,17.50000,17.50000,308000
06/18/2009,0000,17.55000,17.80000,17.50000,17.60000,177000
06/19/2009,0000,18.15000,18.15000,17.70000,17.95000,123000
06/22/2009,0000,18.00000,18.35000,17.70000,18.35000,291000
06/23/2009,0000,18.10000,18.10000,17.80000,18.00000,246000
06/24/2009,0000,17.90000,18.50000,17.80000,18.20000,726000
06/25/2009,0000,18.30000,18.45000,18.05000,18.45000,235000
06/26/2009,0000,18.50000,18.55000,18.20000,18.40000,171000
06/29/2009,0000,18.50000,18.60000,18.30000,18.50000,140000
06/30/2009,0000,18.50000,18.65000,18.30000,18.35000,110000
07/01/2009,0000,18.50000,18.80000,18.35000,18.75000,176000
07/02/2009,0000,18.70000,18.95000,18.70000,18.85000,189000
07/03/2009,0000,18.60000,18.80000,18.60000,18.80000,126000
07/06/2009,0000,18.60000,18.90000,18.60000,18.65000,206000
07/07/2009,0000,18.65000,18.90000,18.65000,18.85000,154000
07/08/2009,0000,18.65000,19.00000,18.65000,18.85000,219000
07/09/2009,0000,18.90000,19.20000,18.90000,19.10000,164000
07/10/2009,0000,19.20000,19.25000,19.05000,19.15000,402000
07/13/2009,0000,19.00000,19.15000,18.90000,18.90000,511000
07/14/2009,0000,18.95000,19.35000,18.90000,19.30000,295000
07/15/2009,0000,19.30000,19.70000,19.10000,19.70000,273000
07/16/2009,0000,19.50000,20.00000,19.50000,19.80000,304000
07/17/2009,0000,19.90000,19.95000,19.75000,19.80000,195000
07/20/2009,0000,19.90000,20.25000,19.80000,20.15000,222000
07/21/2009,0000,20.25000,20.25000,20.00000,20.05000,219000
07/22/2009,0000,19.95000,20.25000,19.80000,20.25000,533000
07/23/2009,0000,20.20000,20.55000,19.95000,20.00000,327000
07/24/2009,0000,20.50000,20.50000,20.10000,20.10000,813000
07/27/2009,0000,20.05000,20.25000,20.00000,20.20000,755000
07/28/2009,0000,19.00000,19.15000,18.90000,19.10000,632000
07/29/2009,0000,19.00000,19.15000,19.00000,19.10000,209000
07/30/2009,0000,18.80000,19.10000,18.70000,18.90000,230000
07/31/2009,0000,18.95000,19.20000,18.85000,19.15000,388000
08/03/2009,0000,19.15000,19.20000,18.90000,19.00000,284000
08/04/2009,0000,19.00000,19.20000,18.90000,19.00000,242000
08/05/2009,0000,19.10000,19.10000,18.80000,18.80000,382000
08/06/2009,0000,18.85000,18.85000,18.75000,18.80000,270000
08/10/2009,0000,18.80000,18.90000,18.60000,18.60000,437000
08/11/2009,0000,18.60000,18.60000,18.35000,18.50000,176000
08/12/2009,0000,18.50000,18.60000,18.50000,18.55000,23000
08/13/2009,0000,18.55000,19.05000,18.55000,19.00000,384000
08/14/2009,0000,19.00000,19.00000,18.70000,18.75000,154000
08/17/2009,0000,18.70000,18.80000,18.50000,18.80000,296000
08/18/2009,0000,18.70000,18.70000,18.20000,18.35000,282000
08/19/2009,0000,18.30000,18.50000,18.25000,18.50000,277000
08/20/2009,0000,18.25000,18.35000,17.95000,18.30000,596000
08/21/2009,0000,18.30000,18.30000,17.90000,17.90000,438000
08/24/2009,0000,17.95000,18.30000,17.95000,18.25000,283000
08/25/2009,0000,18.10000,18.15000,17.85000,18.00000,169000
08/26/2009,0000,18.00000,18.00000,17.85000,17.95000,247000
08/27/2009,0000,17.90000,18.05000,17.90000,18.00000,178000
08/28/2009,0000,19.25000,19.25000,19.15000,19.25000,5264000
08/31/2009,0000,19.25000,19.55000,19.25000,19.25000,1687000
09/01/2009,0000,19.30000,19.80000,19.25000,19.80000,1731000
09/02/2009,0000,19.70000,19.75000,19.45000,19.70000,1319000
09/03/2009,0000,19.70000,20.30000,19.70000,20.10000,2035000
09/04/2009,0000,20.20000,20.50000,20.15000,20.20000,1274000
09/07/2009,0000,20.40000,20.45000,20.05000,20.35000,1440000
09/08/2009,0000,20.40000,20.45000,20.25000,20.45000,1210000
09/09/2009,0000,20.50000,20.50000,20.00000,20.00000,1261000
09/10/2009,0000,20.25000,20.50000,20.00000,20.00000,1402000
09/11/2009,0000,20.00000,20.25000,20.00000,20.10000,680000
09/14/2009,0000,20.10000,20.20000,20.00000,20.05000,815000
09/15/2009,0000,20.20000,20.35000,20.10000,20.15000,843000
09/16/2009,0000,20.30000,20.40000,20.15000,20.40000,979000
09/17/2009,0000,20.45000,20.50000,20.30000,20.30000,1053000
09/18/2009,0000,20.30000,20.90000,20.30000,20.90000,956000
09/21/2009,0000,21.00000,21.50000,20.75000,21.30000,1603000
09/22/2009,0000,21.30000,21.45000,21.10000,21.20000,785000
09/23/2009,0000,21.30000,21.30000,20.80000,20.90000,1123000
09/24/2009,0000,20.80000,20.85000,20.45000,20.60000,1004000
09/25/2009,0000,20.50000,20.80000,20.40000,20.80000,487000
09/28/2009,0000,20.80000,20.85000,20.55000,20.80000,164000
09/29/2009,0000,20.80000,21.00000,20.80000,20.90000,477000
09/30/2009,0000,20.90000,21.10000,20.90000,21.00000,481000
10/01/2009,0000,21.10000,21.15000,20.90000,21.05000,470000
10/02/2009,0000,20.95000,21.00000,20.75000,20.90000,606000
10/05/2009,0000,20.90000,21.05000,20.80000,20.90000,661000
10/06/2009,0000,20.90000,21.35000,20.85000,21.35000,885000
10/07/2009,0000,21.35000,21.90000,21.35000,21.50000,1873000
10/08/2009,0000,21.50000,21.70000,21.40000,21.50000,1303000
10/09/2009,0000,21.50000,21.70000,21.45000,21.60000,765000
10/12/2009,0000,21.75000,22.10000,21.65000,22.05000,644000
10/13/2009,0000,21.95000,21.95000,21.50000,21.75000,1574000
10/14/2009,0000,21.80000,21.90000,21.55000,21.75000,883000
10/15/2009,0000,21.80000,21.85000,21.40000,21.60000,1176000
10/16/2009,0000,21.50000,21.75000,21.15000,21.50000,1282000
10/19/2009,0000,21.50000,21.70000,21.40000,21.65000,636000
10/20/2009,0000,21.65000,21.70000,21.45000,21.50000,1206000
10/21/2009,0000,21.50000,21.50000,21.30000,21.45000,673000
10/22/2009,0000,21.45000,21.45000,21.15000,21.20000,870000
10/23/2009,0000,21.20000,21.40000,21.20000,21.30000,731000
10/26/2009,0000,21.30000,21.50000,21.20000,21.20000,742000
10/27/2009,0000,21.30000,21.30000,20.95000,21.15000,704000
10/28/2009,0000,21.10000,21.25000,21.00000,21.20000,278000
10/29/2009,0000,21.00000,21.00000,20.50000,20.80000,961000
10/30/2009,0000,20.95000,21.25000,20.80000,21.15000,1151000
11/02/2009,0000,20.90000,21.30000,20.90000,21.30000,548000
11/03/2009,0000,21.30000,21.40000,21.20000,21.30000,970000
11/04/2009,0000,21.40000,21.50000,21.25000,21.50000,1042000
11/05/2009,0000,21.50000,21.60000,21.30000,21.35000,629000
11/06/2009,0000,21.45000,21.65000,21.30000,21.45000,912000
11/09/2009,0000,21.55000,21.60000,21.45000,21.50000,419000
11/10/2009,0000,21.60000,21.65000,21.40000,21.55000,539000
11/11/2009,0000,21.55000,21.60000,21.40000,21.50000,662000
11/12/2009,0000,21.60000,21.60000,21.30000,21.45000,719000
11/13/2009,0000,21.45000,21.60000,21.35000,21.50000,657000
11/16/2009,0000,21.65000,21.70000,21.50000,21.55000,872000
11/17/2009,0000,21.65000,21.70000,21.50000,21.50000,1032000
11/18/2009,0000,21.50000,21.60000,21.40000,21.55000,1180000
11/19/2009,0000,21.60000,21.60000,21.45000,21.50000,1473000
11/20/2009,0000,21.50000,21.50000,21.30000,21.35000,761000
11/23/2009,0000,21.50000,21.50000,21.35000,21.45000,408000
11/24/2009,0000,21.50000,21.60000,21.50000,21.55000,575000
11/25/2009,0000,21.55000,21.60000,21.50000,21.55000,233000
11/26/2009,0000,21.60000,21.60000,21.50000,21.50000,382000
11/27/2009,0000,21.40000,21.40000,21.05000,21.05000,901000
11/30/2009,0000,21.15000,21.30000,21.15000,21.15000,644000
12/01/2009,0000,21.30000,21.35000,21.15000,21.25000,588000
12/02/2009,0000,21.25000,21.35000,21.25000,21.30000,445000
12/03/2009,0000,21.25000,21.25000,21.10000,21.15000,585000
12/04/2009,0000,21.10000,21.15000,21.00000,21.00000,829000
12/07/2009,0000,21.25000,21.65000,21.15000,21.35000,370000
12/08/2009,0000,21.30000,21.40000,21.25000,21.40000,471000
12/09/2009,0000,21.40000,21.45000,21.15000,21.45000,1252000
12/11/2009,0000,21.10000,21.25000,21.10000,21.25000,1012000
12/14/2009,0000,21.40000,21.40000,21.25000,21.30000,271000
12/15/2009,0000,21.30000,21.45000,21.25000,21.40000,1010000
12/16/2009,0000,21.40000,21.40000,21.15000,21.25000,1237000
12/17/2009,0000,21.35000,21.45000,21.25000,21.30000,754000
12/18/2009,0000,21.30000,21.50000,21.30000,21.40000,1783000
12/21/2009,0000,21.40000,21.50000,21.30000,21.50000,906000
12/22/2009,0000,21.50000,21.55000,21.45000,21.55000,534000
12/23/2009,0000,21.55000,21.60000,21.50000,21.55000,389000
12/25/2009,0000,22.00000,22.10000,21.85000,21.95000,925000
12/28/2009,0000,21.95000,22.15000,21.90000,22.05000,815000
12/29/2009,0000,22.10000,22.15000,22.00000,22.15000,509653
