DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.18000,22.40000,22.18000,22.40000,37400
04/03/2007,0000,22.40000,22.40000,22.18000,22.40000,30600
04/04/2007,0000,22.04000,22.22000,21.95000,22.13000,91900
04/09/2007,0000,22.13000,22.59000,22.13000,22.59000,60100
04/10/2007,0000,22.40000,22.59000,22.40000,22.40000,55600
04/11/2007,0000,23.22000,23.22000,22.68000,22.90000,215700
04/12/2007,0000,22.90000,22.90000,22.68000,22.68000,84000
04/13/2007,0000,22.86000,22.86000,22.63000,22.63000,17000
04/16/2007,0000,23.04000,23.04000,22.68000,22.72000,47600
04/17/2007,0000,22.72000,22.95000,22.63000,22.68000,94200
04/18/2007,0000,22.72000,22.81000,22.72000,22.72000,38600
04/19/2007,0000,22.77000,22.77000,22.45000,22.45000,36300
04/20/2007,0000,22.45000,22.68000,22.45000,22.54000,22700
04/23/2007,0000,22.22000,22.72000,22.22000,22.59000,31700
04/24/2007,0000,22.54000,22.63000,22.31000,22.63000,48800
04/25/2007,0000,22.49000,22.63000,22.40000,22.63000,27200
04/26/2007,0000,22.63000,22.63000,22.54000,22.54000,11300
04/27/2007,0000,22.59000,22.63000,22.54000,22.59000,46500
04/30/2007,0000,22.49000,22.59000,22.18000,22.49000,69200
05/02/2007,0000,22.31000,22.49000,22.31000,22.31000,700
05/03/2007,0000,22.22000,22.22000,22.04000,22.04000,14700
05/04/2007,0000,22.13000,22.72000,22.13000,22.63000,63500
05/07/2007,0000,22.63000,22.81000,22.27000,22.27000,39700
05/08/2007,0000,22.36000,22.59000,22.36000,22.59000,4500
05/09/2007,0000,22.68000,22.68000,22.36000,22.59000,4500
05/10/2007,0000,22.36000,22.63000,22.31000,22.36000,19300
05/11/2007,0000,22.36000,22.54000,22.27000,22.54000,32900
05/14/2007,0000,22.40000,22.40000,22.40000,22.40000,4500
05/15/2007,0000,22.31000,22.31000,22.22000,22.22000,52200
05/16/2007,0000,22.22000,22.49000,22.04000,22.49000,61300
05/17/2007,0000,22.22000,22.36000,22.00000,22.31000,66900
05/18/2007,0000,22.04000,22.13000,21.95000,21.95000,36300
05/21/2007,0000,21.95000,22.09000,21.50000,21.63000,63500
05/22/2007,0000,21.63000,21.90000,21.63000,21.63000,19300
05/23/2007,0000,21.63000,21.77000,21.50000,21.77000,43100
05/24/2007,0000,21.86000,21.90000,21.77000,21.77000,96500
05/25/2007,0000,22.04000,22.04000,21.77000,21.77000,5600
05/28/2007,0000,21.86000,21.95000,21.86000,21.95000,2200
05/29/2007,0000,21.63000,22.04000,21.63000,21.63000,3200
05/30/2007,0000,21.63000,21.63000,21.63000,21.63000,6800
05/31/2007,0000,21.63000,21.63000,21.59000,21.59000,11300
06/01/2007,0000,22.76000,22.76000,22.57000,22.57000,67000
06/04/2007,0000,21.59000,21.77000,21.50000,21.50000,18100
06/05/2007,0000,21.50000,21.50000,21.50000,21.50000,4500
06/06/2007,0000,21.41000,21.41000,21.36000,21.41000,26100
06/07/2007,0000,21.50000,21.50000,21.27000,21.27000,15800
06/08/2007,0000,21.09000,21.13000,21.09000,21.13000,7900
06/11/2007,0000,21.50000,21.50000,21.45000,21.45000,2200
06/12/2007,0000,21.32000,21.45000,21.22000,21.45000,23800
06/13/2007,0000,21.45000,21.45000,21.41000,21.41000,13600
06/14/2007,0000,21.41000,21.41000,21.22000,21.41000,9000
06/15/2007,0000,21.32000,21.50000,21.32000,21.50000,7900
06/20/2007,0000,21.50000,22.04000,21.50000,22.04000,39700
06/21/2007,0000,22.31000,22.36000,21.90000,21.90000,26100
06/22/2007,0000,21.86000,21.86000,21.54000,21.86000,22700
06/25/2007,0000,22.00000,22.31000,22.00000,22.31000,55600
06/26/2007,0000,22.31000,22.40000,22.22000,22.22000,38600
06/27/2007,0000,22.04000,22.04000,21.95000,21.95000,11300
06/28/2007,0000,22.13000,22.31000,22.09000,22.22000,57900
06/29/2007,0000,22.22000,22.36000,22.04000,22.27000,43100
07/02/2007,0000,22.13000,22.72000,22.13000,22.68000,91900
07/03/2007,0000,22.72000,22.72000,22.40000,22.45000,113500
07/04/2007,0000,22.49000,22.72000,22.49000,22.68000,98700
07/05/2007,0000,22.49000,23.04000,22.49000,23.04000,120300
07/06/2007,0000,22.86000,22.86000,22.68000,22.77000,39700
07/09/2007,0000,22.86000,23.76000,22.86000,23.63000,239600
07/10/2007,0000,23.63000,24.35000,23.63000,24.35000,379200
07/11/2007,0000,24.35000,24.35000,23.95000,24.13000,157800
07/12/2007,0000,24.13000,24.67000,23.63000,23.76000,240700
07/13/2007,0000,23.76000,24.04000,23.36000,23.40000,273600
07/16/2007,0000,24.57000,25.81000,24.43000,25.33000,307100
07/17/2007,0000,23.67000,24.19000,23.10000,24.10000,111300
07/18/2007,0000,23.62000,24.76000,23.62000,24.29000,80000
07/19/2007,0000,24.29000,24.29000,24.05000,24.10000,65900
07/20/2007,0000,24.29000,24.29000,24.10000,24.10000,43200
07/23/2007,0000,24.52000,24.62000,24.00000,24.57000,107000
07/24/2007,0000,24.57000,24.57000,24.14000,24.29000,85400
07/25/2007,0000,24.33000,24.52000,24.14000,24.52000,55100
07/26/2007,0000,24.57000,24.57000,24.19000,24.48000,56200
07/27/2007,0000,24.38000,25.19000,24.10000,24.19000,196800
07/30/2007,0000,24.19000,24.76000,24.14000,24.38000,48600
07/31/2007,0000,24.76000,24.76000,24.38000,24.38000,82100
08/01/2007,0000,24.38000,24.38000,23.90000,23.90000,87600
08/02/2007,0000,24.33000,24.33000,23.48000,23.81000,49700
08/03/2007,0000,24.10000,24.10000,23.43000,23.43000,27000
08/06/2007,0000,23.24000,23.43000,23.10000,23.19000,32400
08/07/2007,0000,23.71000,23.76000,23.24000,23.33000,37800
08/08/2007,0000,23.24000,23.76000,23.19000,23.29000,25900
08/09/2007,0000,23.24000,23.67000,23.24000,23.62000,23700
08/10/2007,0000,23.62000,23.62000,23.62000,23.62000,5400
08/13/2007,0000,23.81000,23.81000,23.10000,23.10000,35600
08/14/2007,0000,23.14000,23.33000,23.14000,23.14000,25900
08/15/2007,0000,23.00000,23.00000,22.48000,22.57000,52900
08/16/2007,0000,22.57000,23.05000,21.52000,21.52000,67000
08/17/2007,0000,21.90000,21.90000,21.14000,21.67000,62700
08/20/2007,0000,21.67000,21.67000,21.24000,21.33000,34600
08/21/2007,0000,21.33000,22.81000,21.33000,22.10000,61600
08/22/2007,0000,21.95000,22.38000,21.90000,22.38000,3200
08/23/2007,0000,22.48000,22.67000,21.90000,21.90000,43200
08/24/2007,0000,21.90000,22.24000,21.62000,21.71000,31300
08/27/2007,0000,22.10000,22.10000,21.71000,21.90000,25900
08/28/2007,0000,21.90000,22.71000,21.90000,22.00000,91900
08/29/2007,0000,22.00000,22.67000,21.90000,21.90000,61600
08/30/2007,0000,22.33000,22.33000,21.90000,21.90000,61600
08/31/2007,0000,22.29000,22.48000,21.90000,22.48000,40000
09/03/2007,0000,22.00000,23.19000,22.00000,22.67000,45400
09/04/2007,0000,22.38000,22.38000,22.19000,22.38000,22700
09/05/2007,0000,22.24000,23.14000,22.14000,22.48000,88600
09/06/2007,0000,22.95000,22.95000,22.38000,22.38000,12900
09/07/2007,0000,22.38000,22.38000,22.38000,22.38000,3200
09/10/2007,0000,22.38000,22.71000,22.38000,22.71000,30200
09/11/2007,0000,22.48000,22.76000,22.48000,22.76000,17300
09/12/2007,0000,22.48000,22.48000,22.10000,22.10000,144900
09/13/2007,0000,22.10000,22.24000,21.90000,21.90000,83200
09/14/2007,0000,22.19000,22.48000,22.10000,22.43000,51900
09/17/2007,0000,23.52000,23.62000,22.52000,22.95000,129700
09/19/2007,0000,23.14000,23.33000,22.67000,22.67000,62700
09/20/2007,0000,22.67000,23.10000,22.62000,22.67000,15100
09/21/2007,0000,22.67000,22.67000,22.48000,22.62000,16200
09/26/2007,0000,23.10000,23.33000,22.95000,23.33000,55100
09/27/2007,0000,22.95000,23.29000,22.95000,22.95000,55800
09/28/2007,0000,22.90000,23.19000,22.90000,23.10000,29200
10/01/2007,0000,23.33000,23.33000,23.33000,23.33000,1000
10/02/2007,0000,22.95000,22.95000,22.67000,22.67000,21600
10/03/2007,0000,22.76000,22.95000,22.57000,22.62000,17300
10/04/2007,0000,22.62000,22.86000,22.62000,22.76000,22700
10/05/2007,0000,22.86000,22.90000,22.86000,22.86000,77800
10/08/2007,0000,23.14000,23.29000,22.86000,23.05000,281100
10/09/2007,0000,22.57000,22.62000,22.57000,22.62000,16200
10/11/2007,0000,22.62000,23.00000,22.33000,22.33000,68100
10/12/2007,0000,22.62000,22.62000,22.00000,22.10000,122200
10/15/2007,0000,22.24000,22.24000,22.10000,22.10000,64800
10/16/2007,0000,22.05000,22.05000,21.86000,21.90000,36700
10/17/2007,0000,21.90000,21.90000,21.86000,21.90000,37800
10/18/2007,0000,21.90000,21.90000,21.81000,21.90000,51900
10/19/2007,0000,21.90000,22.00000,21.90000,21.90000,72400
10/22/2007,0000,21.43000,21.76000,21.24000,21.76000,83200
10/23/2007,0000,21.43000,21.43000,21.24000,21.24000,75700
10/24/2007,0000,21.24000,21.62000,21.14000,21.14000,75700
10/25/2007,0000,21.14000,21.38000,21.05000,21.05000,25900
10/26/2007,0000,21.10000,21.19000,21.05000,21.05000,42100
10/29/2007,0000,21.29000,21.29000,21.24000,21.24000,16200
10/30/2007,0000,21.43000,22.00000,21.43000,21.71000,38900
10/31/2007,0000,21.81000,21.90000,21.81000,21.81000,8600
11/01/2007,0000,21.71000,21.71000,21.43000,21.43000,25900
11/02/2007,0000,21.33000,21.43000,21.14000,21.33000,27000
11/05/2007,0000,21.24000,21.29000,20.95000,20.95000,33500
11/06/2007,0000,21.05000,21.05000,21.00000,21.05000,4300
11/07/2007,0000,21.38000,21.43000,20.95000,21.43000,16200
11/08/2007,0000,21.10000,21.43000,20.62000,20.62000,17300
11/09/2007,0000,20.76000,20.76000,20.48000,20.67000,31300
11/12/2007,0000,20.67000,20.67000,20.19000,20.48000,50800
11/13/2007,0000,20.43000,20.95000,20.43000,20.95000,41000
11/14/2007,0000,21.24000,21.33000,21.14000,21.24000,30200
11/15/2007,0000,21.24000,21.24000,20.95000,20.95000,5400
11/16/2007,0000,20.81000,20.95000,20.81000,20.95000,4300
11/19/2007,0000,21.24000,21.24000,21.14000,21.14000,3200
11/20/2007,0000,21.00000,21.33000,20.95000,21.19000,6400
11/21/2007,0000,21.19000,21.19000,20.62000,20.62000,10800
11/23/2007,0000,20.19000,20.76000,20.19000,20.71000,3200
11/26/2007,0000,20.95000,20.95000,20.95000,20.95000,2100
11/28/2007,0000,20.67000,20.95000,20.67000,20.67000,1000
11/29/2007,0000,20.95000,20.95000,20.29000,20.95000,37800
11/30/2007,0000,20.95000,20.95000,20.52000,20.95000,23700
12/03/2007,0000,20.95000,20.95000,20.57000,20.95000,23700
12/04/2007,0000,20.57000,20.95000,20.52000,20.95000,33500
12/05/2007,0000,20.57000,20.95000,20.57000,20.95000,10800
12/06/2007,0000,20.90000,20.95000,20.90000,20.90000,22700
12/07/2007,0000,20.90000,20.95000,20.67000,20.67000,7500
12/10/2007,0000,21.67000,21.67000,20.95000,20.95000,113500
12/11/2007,0000,21.05000,21.05000,21.05000,21.05000,2100
12/12/2007,0000,20.71000,20.95000,20.71000,20.71000,500
12/13/2007,0000,20.76000,20.76000,20.29000,20.29000,24800
12/14/2007,0000,20.29000,20.48000,19.90000,19.90000,31300
12/17/2007,0000,20.86000,20.86000,19.52000,19.52000,47500
12/18/2007,0000,19.05000,19.24000,18.95000,19.24000,7500
12/19/2007,0000,19.24000,19.43000,19.24000,19.24000,5400
12/20/2007,0000,19.38000,20.05000,19.33000,19.33000,45400
12/21/2007,0000,19.24000,19.38000,19.24000,19.33000,18300
12/24/2007,0000,19.29000,19.71000,19.14000,19.71000,35600
12/25/2007,0000,19.62000,19.62000,19.14000,19.29000,11800
12/26/2007,0000,19.29000,19.29000,19.05000,19.05000,9700
12/27/2007,0000,19.05000,19.43000,19.05000,19.43000,10800
12/28/2007,0000,19.24000,20.00000,19.24000,20.00000,28100
12/31/2007,0000,20.38000,20.38000,20.38000,20.38000,5400
01/02/2008,0000,20.00000,20.00000,20.00000,20.00000,7500
01/03/2008,0000,19.67000,19.90000,19.67000,19.67000,100
01/04/2008,0000,19.67000,20.00000,19.52000,20.00000,20500
01/07/2008,0000,19.29000,19.29000,19.24000,19.24000,6400
01/08/2008,0000,19.24000,19.90000,19.24000,19.90000,4300
01/10/2008,0000,19.90000,20.10000,19.71000,20.00000,11800
01/14/2008,0000,19.81000,19.81000,19.81000,19.81000,1000
01/15/2008,0000,20.38000,20.38000,20.00000,20.24000,30200
01/16/2008,0000,19.81000,20.38000,19.81000,20.38000,16200
01/17/2008,0000,20.00000,20.33000,19.90000,20.29000,7500
01/18/2008,0000,19.90000,20.00000,19.57000,20.00000,8600
01/21/2008,0000,19.76000,20.24000,19.67000,20.24000,35600
01/22/2008,0000,19.71000,19.71000,18.86000,18.90000,55100
01/23/2008,0000,19.43000,19.43000,18.90000,18.90000,24800
01/24/2008,0000,19.14000,19.24000,19.14000,19.24000,7500
01/25/2008,0000,19.14000,19.33000,19.14000,19.24000,8600
01/28/2008,0000,19.05000,19.05000,19.05000,19.05000,2100
01/29/2008,0000,19.05000,19.05000,18.86000,18.86000,14000
01/30/2008,0000,18.86000,18.86000,18.38000,18.71000,117800
01/31/2008,0000,18.29000,18.86000,17.81000,18.86000,219500
02/01/2008,0000,18.76000,19.24000,18.76000,18.86000,22700
02/12/2008,0000,18.95000,18.95000,18.95000,18.95000,2100
02/13/2008,0000,18.48000,19.14000,18.48000,19.00000,9700
02/14/2008,0000,19.33000,19.33000,18.95000,19.29000,33500
02/15/2008,0000,19.29000,19.33000,18.95000,19.33000,9700
02/18/2008,0000,19.33000,19.33000,19.14000,19.14000,4300
02/19/2008,0000,19.14000,19.14000,19.14000,19.14000,2100
02/20/2008,0000,19.14000,19.14000,19.14000,19.14000,2100
02/21/2008,0000,19.14000,19.29000,18.95000,19.24000,6400
02/22/2008,0000,19.24000,19.33000,19.24000,19.33000,3200
02/25/2008,0000,19.05000,19.24000,18.86000,19.24000,27000
02/26/2008,0000,19.24000,19.24000,18.67000,19.05000,81100
02/27/2008,0000,19.05000,19.24000,19.05000,19.05000,14000
02/29/2008,0000,19.05000,19.33000,19.05000,19.24000,25900
03/03/2008,0000,19.05000,19.43000,19.05000,19.14000,29200
03/04/2008,0000,19.43000,19.62000,19.05000,19.62000,30200
03/05/2008,0000,19.52000,19.86000,19.52000,19.86000,20500
03/06/2008,0000,19.95000,20.10000,19.95000,20.00000,25900
03/07/2008,0000,20.00000,20.00000,19.67000,19.67000,17300
03/10/2008,0000,19.67000,19.67000,19.52000,19.52000,4300
03/11/2008,0000,19.33000,19.62000,19.33000,19.33000,4500
03/12/2008,0000,19.62000,19.76000,19.52000,19.76000,11800
03/13/2008,0000,19.52000,19.52000,19.33000,19.33000,4300
03/14/2008,0000,19.67000,19.67000,19.67000,19.67000,2100
03/17/2008,0000,19.19000,19.19000,19.19000,19.19000,1000
03/18/2008,0000,19.29000,19.29000,19.24000,19.24000,25900
03/19/2008,0000,19.24000,19.48000,19.24000,19.43000,15100
03/20/2008,0000,19.43000,19.62000,19.24000,19.62000,23700
03/21/2008,0000,19.33000,19.52000,19.14000,19.52000,21600
03/24/2008,0000,19.95000,20.19000,19.71000,20.19000,68100
03/25/2008,0000,20.29000,20.29000,20.19000,20.19000,24800
03/26/2008,0000,19.81000,20.00000,19.48000,19.48000,35600
03/27/2008,0000,19.62000,19.62000,19.52000,19.52000,12900
03/28/2008,0000,19.62000,19.76000,19.52000,19.76000,5400
03/31/2008,0000,19.62000,19.81000,19.62000,19.62000,5400
04/01/2008,0000,19.81000,20.10000,19.81000,20.10000,25900
04/02/2008,0000,20.10000,20.10000,20.10000,20.10000,10800
04/03/2008,0000,20.10000,20.10000,20.10000,20.10000,27000
04/07/2008,0000,20.00000,20.10000,20.00000,20.10000,49700
04/08/2008,0000,20.29000,20.29000,20.10000,20.10000,19400
04/09/2008,0000,20.00000,20.19000,20.00000,20.19000,16200
04/10/2008,0000,20.19000,20.19000,20.19000,20.19000,8600
04/11/2008,0000,20.19000,20.19000,20.05000,20.05000,16200
04/14/2008,0000,20.00000,20.38000,19.81000,20.19000,28100
04/15/2008,0000,20.33000,20.38000,20.19000,20.19000,8600
04/16/2008,0000,20.29000,20.43000,20.29000,20.43000,15100
04/17/2008,0000,20.43000,20.76000,20.43000,20.48000,28100
04/18/2008,0000,20.48000,20.90000,20.38000,20.90000,71300
04/21/2008,0000,20.95000,21.38000,20.95000,21.24000,33500
04/22/2008,0000,21.24000,21.24000,21.19000,21.19000,30200
04/23/2008,0000,21.00000,21.38000,21.00000,21.10000,43200
04/24/2008,0000,21.10000,21.33000,21.10000,21.10000,44000
04/25/2008,0000,21.10000,21.10000,20.95000,20.95000,4300
04/28/2008,0000,20.57000,20.62000,20.57000,20.57000,15100
04/29/2008,0000,20.57000,20.57000,20.57000,20.57000,4300
04/30/2008,0000,20.38000,20.38000,20.38000,20.38000,2100
05/02/2008,0000,20.38000,20.38000,20.38000,20.38000,45400
05/05/2008,0000,20.38000,20.76000,20.38000,20.48000,10800
05/06/2008,0000,20.57000,20.67000,20.57000,20.67000,12900
05/07/2008,0000,20.76000,20.76000,20.67000,20.67000,3200
05/08/2008,0000,20.67000,20.67000,20.67000,20.67000,1000
05/09/2008,0000,20.38000,20.38000,20.38000,20.38000,1000
05/12/2008,0000,20.24000,20.24000,20.24000,20.24000,1000
05/13/2008,0000,20.24000,20.38000,20.05000,20.38000,6400
05/14/2008,0000,20.24000,20.48000,20.19000,20.48000,31300
05/15/2008,0000,20.48000,20.95000,20.38000,20.95000,14000
05/16/2008,0000,20.52000,21.05000,20.52000,21.05000,17300
05/19/2008,0000,21.05000,21.14000,21.05000,21.05000,36700
05/20/2008,0000,21.24000,21.52000,21.05000,21.05000,60500
05/21/2008,0000,21.05000,21.05000,20.95000,21.05000,40000
05/22/2008,0000,21.05000,21.14000,21.05000,21.05000,27000
05/23/2008,0000,20.95000,21.43000,20.95000,21.05000,16200
05/26/2008,0000,20.86000,20.86000,20.67000,20.67000,5400
05/27/2008,0000,20.52000,20.52000,20.52000,20.52000,1000
05/28/2008,0000,20.52000,20.67000,20.48000,20.48000,6400
05/29/2008,0000,20.10000,20.57000,20.10000,20.57000,3200
05/30/2008,0000,20.57000,20.57000,20.19000,20.19000,8600
06/02/2008,0000,20.19000,20.19000,20.19000,20.19000,14000
06/03/2008,0000,20.05000,20.52000,20.05000,20.05000,14000
06/04/2008,0000,20.52000,20.52000,20.52000,20.52000,1000
06/05/2008,0000,20.19000,20.48000,20.10000,20.48000,6400
06/06/2008,0000,20.57000,20.57000,20.29000,20.29000,3200
06/09/2008,0000,20.29000,20.29000,20.29000,20.29000,6400
06/10/2008,0000,20.33000,20.33000,20.29000,20.29000,7500
06/11/2008,0000,19.86000,20.38000,19.86000,20.00000,14000
06/12/2008,0000,19.57000,19.57000,18.95000,19.52000,19400
06/13/2008,0000,19.00000,20.14000,19.00000,19.00000,19700
06/16/2008,0000,19.05000,19.05000,19.05000,19.05000,41000
06/17/2008,0000,19.14000,19.33000,19.05000,19.33000,12900
06/18/2008,0000,19.14000,19.33000,19.14000,19.33000,80000
06/19/2008,0000,19.05000,19.05000,18.29000,19.05000,21600
06/20/2008,0000,18.33000,18.33000,18.33000,18.33000,3200
06/23/2008,0000,17.10000,17.95000,17.10000,17.95000,21600
06/24/2008,0000,17.71000,18.19000,17.71000,18.19000,7500
06/25/2008,0000,18.19000,18.48000,18.19000,18.48000,10800
06/26/2008,0000,18.81000,18.86000,17.90000,18.86000,9700
06/27/2008,0000,17.81000,18.76000,17.71000,18.76000,10800
06/30/2008,0000,18.67000,18.67000,17.81000,18.67000,28100
07/01/2008,0000,18.00000,19.05000,18.00000,19.05000,14000
07/02/2008,0000,18.14000,18.14000,18.00000,18.00000,3200
07/03/2008,0000,17.71000,18.57000,17.48000,18.57000,7500
07/04/2008,0000,17.90000,17.90000,17.90000,17.90000,3200
07/07/2008,0000,17.62000,18.43000,17.62000,17.62000,3200
07/08/2008,0000,17.71000,18.52000,17.71000,17.81000,8600
07/09/2008,0000,17.81000,17.90000,17.57000,17.62000,52900
07/10/2008,0000,18.24000,18.24000,18.24000,18.24000,4300
07/11/2008,0000,18.52000,18.52000,17.71000,17.71000,4300
07/14/2008,0000,17.81000,17.81000,17.81000,17.81000,5400
07/15/2008,0000,17.71000,17.71000,17.62000,17.62000,15100
07/16/2008,0000,17.71000,17.71000,17.14000,17.57000,28100
07/17/2008,0000,17.70000,17.70000,17.10000,17.20000,12300
07/18/2008,0000,17.20000,17.20000,16.70000,16.70000,24700
07/21/2008,0000,16.40000,16.70000,16.40000,16.70000,7200
07/22/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
07/23/2008,0000,17.00000,17.30000,17.00000,17.30000,8200
07/24/2008,0000,17.25000,17.30000,17.25000,17.30000,8200
07/25/2008,0000,17.00000,17.30000,17.00000,17.00000,8200
07/29/2008,0000,17.00000,17.25000,17.00000,17.25000,15400
07/30/2008,0000,17.10000,17.10000,17.10000,17.10000,1000
07/31/2008,0000,17.00000,17.00000,17.00000,17.00000,11300
08/01/2008,0000,17.00000,17.00000,16.90000,16.90000,12300
08/04/2008,0000,17.50000,17.50000,17.50000,17.50000,6100
08/05/2008,0000,17.10000,17.10000,17.00000,17.00000,10300
08/06/2008,0000,16.95000,16.95000,16.90000,16.95000,14400
08/07/2008,0000,16.90000,16.90000,16.90000,16.90000,4100
08/08/2008,0000,17.15000,17.15000,17.15000,17.15000,4100
08/11/2008,0000,17.15000,17.15000,17.15000,17.15000,3000
08/12/2008,0000,17.15000,17.15000,17.00000,17.00000,8200
08/13/2008,0000,17.20000,17.20000,17.10000,17.15000,12300
08/14/2008,0000,17.15000,17.15000,17.15000,17.15000,2000
08/15/2008,0000,17.15000,17.40000,17.15000,17.40000,7200
08/18/2008,0000,17.00000,17.20000,17.00000,17.00000,13300
08/19/2008,0000,17.00000,17.20000,17.00000,17.00000,700
08/20/2008,0000,16.70000,16.90000,16.50000,16.65000,37000
08/21/2008,0000,16.50000,16.50000,16.10000,16.15000,21600
08/22/2008,0000,16.20000,16.20000,15.90000,15.90000,16400
08/25/2008,0000,15.80000,16.00000,15.70000,16.00000,35000
08/26/2008,0000,15.80000,15.80000,15.80000,15.80000,3000
08/27/2008,0000,15.80000,16.00000,15.80000,16.00000,31900
08/28/2008,0000,16.05000,16.25000,16.05000,16.20000,7200
08/29/2008,0000,16.45000,16.70000,16.40000,16.70000,41200
09/01/2008,0000,16.70000,16.70000,16.70000,16.70000,13300
09/02/2008,0000,16.65000,16.90000,16.65000,16.85000,15400
09/03/2008,0000,16.90000,17.00000,16.80000,16.80000,9200
09/04/2008,0000,16.60000,17.00000,16.50000,16.90000,37000
09/05/2008,0000,16.80000,16.90000,16.00000,16.90000,67900
09/08/2008,0000,16.90000,17.00000,16.90000,17.00000,11300
09/09/2008,0000,16.85000,16.90000,16.25000,16.90000,13300
09/10/2008,0000,16.50000,16.90000,16.50000,16.50000,100
09/11/2008,0000,16.50000,16.80000,15.75000,16.80000,46300
09/12/2008,0000,16.20000,16.70000,16.20000,16.70000,13300
09/15/2008,0000,16.30000,16.30000,16.10000,16.10000,12300
09/16/2008,0000,15.10000,15.55000,15.00000,15.55000,21600
09/17/2008,0000,15.85000,15.85000,15.00000,15.50000,35000
09/18/2008,0000,15.00000,15.10000,14.60000,15.10000,11300
09/19/2008,0000,15.20000,15.70000,15.20000,15.70000,5100
09/22/2008,0000,15.15000,15.40000,15.00000,15.40000,120500
09/23/2008,0000,15.10000,15.25000,15.00000,15.25000,7200
09/24/2008,0000,15.10000,15.10000,15.05000,15.05000,5100
09/25/2008,0000,15.05000,15.20000,15.05000,15.20000,9200
09/26/2008,0000,15.05000,15.10000,14.85000,15.10000,16400
09/30/2008,0000,14.50000,15.00000,14.50000,15.00000,10300
10/01/2008,0000,14.70000,14.70000,14.30000,14.40000,16400
10/02/2008,0000,14.40000,14.70000,14.25000,14.50000,30900
10/03/2008,0000,14.25000,14.25000,14.25000,14.25000,9200
10/06/2008,0000,14.25000,14.25000,13.85000,13.85000,18500
10/07/2008,0000,13.75000,13.80000,13.55000,13.80000,39100
10/08/2008,0000,13.80000,13.80000,13.50000,13.50000,23600
10/09/2008,0000,13.30000,13.30000,13.00000,13.30000,12300
10/13/2008,0000,12.85000,12.85000,12.85000,12.85000,9200
10/14/2008,0000,13.00000,13.15000,12.90000,13.00000,36000
10/15/2008,0000,12.80000,12.90000,12.80000,12.90000,14400
10/16/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
10/17/2008,0000,13.10000,13.10000,12.40000,12.40000,19500
10/20/2008,0000,12.40000,12.40000,12.00000,12.10000,22600
10/21/2008,0000,12.25000,12.30000,12.20000,12.20000,15400
10/22/2008,0000,12.10000,12.20000,11.95000,11.95000,12300
10/23/2008,0000,11.60000,11.60000,11.55000,11.55000,27800
10/24/2008,0000,11.30000,11.30000,11.20000,11.20000,15400
10/27/2008,0000,10.80000,10.90000,10.60000,10.90000,6100
10/28/2008,0000,11.00000,11.25000,10.85000,11.25000,41200
10/29/2008,0000,11.25000,11.30000,11.10000,11.10000,42200
10/30/2008,0000,11.20000,11.80000,11.05000,11.80000,86500
10/31/2008,0000,11.60000,11.70000,11.40000,11.60000,63800
11/03/2008,0000,11.65000,12.25000,11.60000,12.25000,29800
11/04/2008,0000,12.05000,12.05000,12.00000,12.00000,10300
11/05/2008,0000,12.10000,12.15000,11.65000,12.00000,31900
11/06/2008,0000,11.70000,11.70000,11.45000,11.45000,28800
11/07/2008,0000,11.20000,11.60000,11.20000,11.60000,23600
11/10/2008,0000,11.30000,11.35000,11.30000,11.35000,2000
11/11/2008,0000,11.70000,11.70000,11.30000,11.30000,31900
11/12/2008,0000,11.20000,11.20000,11.10000,11.10000,5100
11/13/2008,0000,11.10000,11.35000,11.00000,11.10000,28800
11/14/2008,0000,11.30000,11.30000,11.25000,11.25000,9200
11/17/2008,0000,11.25000,11.30000,11.00000,11.00000,16400
11/18/2008,0000,11.10000,11.10000,11.10000,11.10000,1000
11/19/2008,0000,11.10000,11.10000,10.80000,10.90000,19500
11/20/2008,0000,10.70000,10.70000,10.60000,10.60000,15400
11/21/2008,0000,10.70000,10.70000,10.70000,10.70000,1000
11/24/2008,0000,10.75000,10.75000,10.75000,10.75000,1000
11/25/2008,0000,10.75000,10.80000,10.75000,10.75000,5100
11/26/2008,0000,11.00000,11.30000,10.90000,10.90000,8200
11/27/2008,0000,11.30000,11.30000,11.30000,11.30000,3000
11/28/2008,0000,11.30000,11.60000,11.30000,11.60000,5100
12/01/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
12/02/2008,0000,11.60000,12.15000,11.60000,12.10000,4100
12/03/2008,0000,12.10000,12.10000,11.60000,12.00000,3000
12/04/2008,0000,11.50000,11.50000,11.35000,11.35000,2000
12/05/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
12/08/2008,0000,11.40000,11.50000,11.40000,11.50000,18500
12/09/2008,0000,11.55000,11.90000,11.50000,11.90000,21600
12/10/2008,0000,11.95000,12.00000,11.80000,12.00000,18500
12/11/2008,0000,11.65000,11.90000,11.65000,11.65000,100
12/12/2008,0000,12.00000,12.10000,11.75000,11.80000,28800
12/16/2008,0000,11.80000,11.80000,11.75000,11.75000,7200
12/17/2008,0000,11.90000,11.90000,11.80000,11.80000,12300
12/18/2008,0000,11.90000,11.90000,11.90000,11.90000,4100
12/19/2008,0000,11.90000,11.90000,11.70000,11.90000,9200
12/22/2008,0000,11.20000,11.65000,11.20000,11.65000,20600
12/23/2008,0000,11.25000,11.35000,11.25000,11.35000,7200
12/24/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
12/25/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
12/30/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
01/05/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
01/06/2009,0000,11.90000,11.90000,11.80000,11.80000,5100
01/08/2009,0000,11.80000,11.80000,11.60000,11.60000,4100
01/09/2009,0000,11.90000,11.90000,11.75000,11.75000,2000
01/12/2009,0000,11.70000,11.70000,11.65000,11.65000,2000
01/13/2009,0000,11.65000,12.00000,11.65000,12.00000,7200
01/14/2009,0000,12.00000,12.00000,11.80000,11.80000,4100
01/15/2009,0000,11.65000,11.65000,11.65000,11.65000,1000
01/16/2009,0000,11.65000,11.65000,11.65000,11.65000,3000
01/20/2009,0000,11.45000,11.50000,11.45000,11.45000,7200
01/21/2009,0000,11.40000,11.85000,11.40000,11.85000,4100
02/02/2009,0000,11.60000,11.60000,11.60000,11.60000,3000
02/03/2009,0000,11.75000,11.80000,11.75000,11.80000,8200
02/04/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
02/05/2009,0000,11.60000,11.60000,11.60000,11.60000,11300
02/06/2009,0000,11.90000,12.00000,11.75000,11.75000,10300
02/09/2009,0000,11.70000,11.70000,11.60000,11.60000,7200
02/12/2009,0000,11.90000,11.90000,11.90000,11.90000,3000
02/13/2009,0000,11.90000,12.70000,11.90000,12.50000,52500
02/16/2009,0000,12.50000,13.30000,12.50000,13.25000,38100
02/17/2009,0000,13.00000,13.30000,12.70000,13.30000,42200
02/18/2009,0000,12.80000,13.00000,12.50000,13.00000,15400
02/19/2009,0000,12.65000,12.65000,12.15000,12.15000,14400
02/20/2009,0000,12.05000,12.05000,12.05000,12.05000,2000
02/23/2009,0000,12.20000,12.30000,12.15000,12.15000,6100
02/25/2009,0000,12.45000,12.55000,12.35000,12.35000,6100
02/26/2009,0000,12.50000,12.65000,12.50000,12.50000,6100
02/27/2009,0000,12.55000,12.55000,12.55000,12.55000,1000
03/02/2009,0000,12.90000,13.00000,12.60000,12.60000,20600
03/03/2009,0000,12.70000,12.70000,12.70000,12.70000,4100
03/04/2009,0000,12.90000,13.05000,12.70000,13.05000,32900
03/05/2009,0000,13.10000,13.70000,13.05000,13.50000,74100
03/06/2009,0000,13.50000,13.50000,13.10000,13.10000,15400
03/09/2009,0000,13.30000,14.00000,13.30000,14.00000,50400
03/10/2009,0000,13.90000,14.30000,13.70000,14.20000,32900
03/11/2009,0000,13.85000,14.20000,13.85000,13.90000,18500
03/12/2009,0000,14.00000,14.00000,13.45000,13.55000,11300
03/13/2009,0000,13.70000,14.00000,13.70000,14.00000,4100
03/16/2009,0000,14.00000,14.35000,14.00000,14.35000,53500
03/17/2009,0000,14.30000,14.45000,14.20000,14.45000,18500
03/18/2009,0000,14.60000,14.70000,14.00000,14.50000,63800
03/19/2009,0000,14.50000,14.50000,13.95000,14.00000,37000
03/20/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
03/23/2009,0000,14.00000,14.00000,13.90000,14.00000,20600
03/24/2009,0000,14.15000,14.30000,13.80000,14.00000,35000
03/25/2009,0000,13.90000,14.35000,13.90000,14.30000,18500
03/26/2009,0000,14.40000,14.40000,14.10000,14.10000,4100
03/27/2009,0000,14.40000,15.05000,14.40000,14.60000,69000
03/30/2009,0000,14.60000,14.60000,14.40000,14.40000,17500
03/31/2009,0000,14.20000,14.20000,14.05000,14.05000,26700
04/01/2009,0000,14.40000,14.90000,14.20000,14.90000,40100
04/02/2009,0000,14.85000,15.10000,14.50000,15.10000,42200
04/03/2009,0000,15.15000,15.60000,15.15000,15.50000,124600
04/06/2009,0000,15.20000,15.50000,15.20000,15.25000,20600
04/07/2009,0000,15.05000,15.05000,15.05000,15.05000,4100
04/08/2009,0000,14.90000,15.25000,14.90000,14.95000,52500
04/09/2009,0000,15.20000,15.50000,15.10000,15.45000,64800
04/10/2009,0000,15.60000,16.50000,15.60000,16.30000,128700
04/13/2009,0000,16.00000,17.10000,15.95000,17.00000,163700
04/14/2009,0000,16.60000,17.30000,16.40000,16.40000,53500
04/15/2009,0000,16.30000,16.40000,16.10000,16.30000,20600
04/16/2009,0000,16.40000,16.60000,16.15000,16.20000,44200
04/17/2009,0000,16.30000,16.80000,16.00000,16.00000,89600
04/20/2009,0000,16.00000,16.15000,15.75000,15.75000,4100
04/21/2009,0000,15.50000,16.30000,15.50000,16.30000,16400
04/22/2009,0000,16.20000,16.55000,16.20000,16.25000,82400
04/23/2009,0000,16.25000,16.35000,16.25000,16.35000,8200
04/24/2009,0000,16.70000,16.70000,16.40000,16.65000,24700
04/27/2009,0000,17.00000,17.00000,16.10000,16.15000,33900
04/28/2009,0000,15.90000,16.00000,15.50000,15.75000,41200
04/29/2009,0000,15.65000,15.85000,15.20000,15.55000,40100
04/30/2009,0000,15.90000,16.60000,15.90000,16.60000,101900
05/04/2009,0000,17.30000,17.75000,17.10000,17.75000,192600
05/05/2009,0000,17.80000,17.80000,17.20000,17.75000,52500
05/06/2009,0000,16.60000,17.70000,16.60000,17.40000,32900
05/07/2009,0000,17.05000,17.40000,16.95000,17.00000,66900
05/08/2009,0000,17.50000,17.50000,17.00000,17.30000,40100
05/11/2009,0000,17.70000,18.50000,17.70000,18.50000,184300
05/12/2009,0000,18.10000,18.70000,17.30000,18.15000,158600
05/13/2009,0000,17.45000,18.50000,17.45000,18.10000,62800
05/14/2009,0000,17.50000,17.60000,17.50000,17.50000,27800
05/15/2009,0000,17.50000,18.00000,17.50000,17.75000,62800
05/18/2009,0000,17.80000,18.00000,17.65000,18.00000,65900
05/19/2009,0000,18.45000,18.45000,17.80000,17.90000,16400
05/20/2009,0000,18.00000,18.00000,17.70000,17.80000,48400
05/21/2009,0000,18.30000,18.35000,18.00000,18.00000,37000
05/22/2009,0000,18.00000,18.15000,18.00000,18.15000,15400
05/25/2009,0000,17.70000,17.95000,17.70000,17.70000,104000
05/26/2009,0000,17.80000,17.90000,17.50000,17.90000,71000
05/27/2009,0000,17.80000,18.00000,17.80000,17.80000,26700
06/01/2009,0000,17.90000,18.30000,17.90000,18.30000,46300
06/02/2009,0000,18.30000,18.30000,17.90000,18.00000,113300
06/03/2009,0000,18.00000,18.00000,17.70000,17.70000,5100
06/04/2009,0000,18.00000,18.40000,18.00000,18.25000,24700
06/05/2009,0000,18.00000,18.00000,18.00000,18.00000,6100
06/08/2009,0000,18.10000,18.35000,18.00000,18.10000,15400
06/09/2009,0000,17.80000,17.80000,17.50000,17.80000,54500
06/10/2009,0000,17.80000,17.80000,17.50000,17.50000,7200
06/11/2009,0000,17.50000,17.90000,17.50000,17.60000,60700
06/12/2009,0000,17.60000,17.60000,17.25000,17.40000,7200
06/16/2009,0000,17.40000,17.80000,16.50000,17.80000,15400
06/17/2009,0000,17.40000,17.70000,17.30000,17.70000,7200
06/18/2009,0000,17.70000,17.70000,17.30000,17.65000,28800
06/19/2009,0000,17.10000,18.00000,17.10000,18.00000,14400
06/22/2009,0000,18.00000,18.10000,17.90000,18.00000,30900
06/23/2009,0000,18.00000,18.00000,17.60000,17.95000,47300
06/24/2009,0000,17.95000,18.05000,17.80000,18.00000,48400
06/25/2009,0000,18.00000,18.05000,17.60000,18.05000,88500
06/26/2009,0000,17.60000,19.10000,17.60000,18.50000,144200
06/29/2009,0000,18.45000,18.70000,18.25000,18.70000,38100
06/30/2009,0000,18.50000,18.50000,18.30000,18.30000,19500
07/01/2009,0000,18.20000,18.50000,18.20000,18.40000,15400
07/02/2009,0000,18.30000,18.30000,18.20000,18.30000,13300
07/03/2009,0000,18.40000,18.50000,18.20000,18.30000,25700
07/06/2009,0000,18.30000,18.60000,18.30000,18.60000,61800
07/07/2009,0000,18.50000,18.70000,18.30000,18.60000,58700
07/08/2009,0000,18.30000,18.35000,18.30000,18.30000,17500
07/09/2009,0000,18.35000,18.60000,18.30000,18.50000,36000
07/10/2009,0000,18.50000,18.75000,18.50000,18.75000,80300
07/13/2009,0000,18.90000,18.90000,18.20000,18.50000,40100
07/14/2009,0000,18.60000,18.60000,18.05000,18.50000,42200
07/15/2009,0000,18.50000,19.75000,18.50000,18.65000,162700
07/16/2009,0000,18.00000,18.55000,18.00000,18.00000,116000
07/17/2009,0000,18.05000,18.35000,18.05000,18.35000,6000
07/20/2009,0000,18.90000,18.90000,18.40000,18.40000,23000
07/21/2009,0000,18.10000,18.40000,18.10000,18.40000,23000
07/22/2009,0000,18.60000,18.60000,18.15000,18.40000,42000
07/23/2009,0000,18.50000,18.50000,18.50000,18.50000,2000
07/24/2009,0000,18.30000,18.50000,18.15000,18.50000,9000
07/27/2009,0000,18.50000,18.55000,18.50000,18.55000,25000
07/28/2009,0000,18.55000,18.80000,18.55000,18.70000,20000
07/29/2009,0000,18.30000,18.50000,18.30000,18.50000,21000
07/30/2009,0000,18.50000,18.70000,18.50000,18.70000,8000
07/31/2009,0000,18.30000,19.00000,18.30000,19.00000,48000
08/03/2009,0000,18.45000,19.00000,18.45000,19.00000,69000
08/04/2009,0000,19.50000,20.30000,19.20000,19.70000,60000
08/05/2009,0000,18.70000,19.10000,18.60000,18.60000,37000
08/06/2009,0000,18.50000,18.75000,18.40000,18.75000,12000
08/10/2009,0000,18.90000,19.20000,18.80000,19.20000,20000
08/11/2009,0000,19.25000,19.60000,19.25000,19.45000,32000
08/12/2009,0000,18.95000,19.60000,18.85000,19.60000,28000
08/13/2009,0000,18.95000,19.60000,18.95000,19.50000,41000
08/14/2009,0000,20.00000,20.00000,19.40000,19.40000,26000
08/17/2009,0000,19.40000,19.50000,19.25000,19.50000,35000
08/18/2009,0000,19.20000,19.35000,19.10000,19.10000,43000
08/19/2009,0000,19.20000,20.40000,19.20000,19.60000,76000
08/20/2009,0000,19.40000,19.60000,19.20000,19.60000,19000
08/21/2009,0000,20.10000,20.20000,19.60000,19.60000,61000
08/24/2009,0000,19.70000,19.70000,19.00000,19.65000,46000
08/25/2009,0000,19.40000,19.60000,19.40000,19.60000,5000
08/26/2009,0000,19.50000,20.00000,19.50000,19.90000,21000
08/27/2009,0000,19.80000,19.80000,19.60000,19.75000,21000
08/28/2009,0000,19.20000,19.55000,19.20000,19.50000,15000
08/31/2009,0000,19.10000,19.50000,19.10000,19.45000,43000
09/01/2009,0000,19.25000,19.55000,19.25000,19.55000,16000
09/02/2009,0000,19.35000,19.60000,19.25000,19.30000,19000
09/03/2009,0000,19.65000,19.85000,19.50000,19.85000,29000
09/04/2009,0000,19.85000,19.85000,19.30000,19.35000,23000
09/07/2009,0000,20.70000,20.70000,20.70000,20.70000,158000
09/08/2009,0000,22.10000,22.10000,21.30000,22.10000,367000
09/09/2009,0000,22.00000,22.25000,21.30000,21.85000,61000
09/10/2009,0000,22.60000,22.60000,20.35000,21.20000,135000
09/11/2009,0000,21.00000,21.00000,20.50000,20.70000,36000
09/14/2009,0000,21.20000,21.80000,21.20000,21.35000,116000
09/15/2009,0000,21.90000,21.90000,21.40000,21.50000,29000
09/16/2009,0000,21.50000,22.10000,21.50000,21.90000,60000
09/17/2009,0000,22.20000,22.20000,21.75000,21.75000,83000
09/18/2009,0000,21.75000,22.35000,21.75000,21.90000,66000
09/21/2009,0000,21.90000,22.80000,21.70000,22.80000,55000
09/22/2009,0000,23.20000,23.60000,22.80000,23.25000,173000
09/23/2009,0000,23.30000,23.30000,22.10000,22.55000,45000
09/24/2009,0000,22.25000,22.25000,21.55000,21.70000,47000
09/25/2009,0000,22.15000,22.35000,21.80000,22.35000,18000
09/28/2009,0000,22.25000,22.25000,21.70000,22.05000,6000
09/29/2009,0000,22.30000,22.55000,22.20000,22.55000,31000
09/30/2009,0000,22.35000,22.90000,22.10000,22.65000,34000
10/01/2009,0000,22.50000,22.65000,21.90000,22.00000,31000
10/02/2009,0000,21.75000,22.00000,21.75000,22.00000,4000
10/05/2009,0000,22.00000,22.50000,22.00000,22.50000,24000
10/06/2009,0000,22.50000,22.60000,22.35000,22.35000,63000
10/07/2009,0000,21.90000,22.50000,21.90000,22.50000,30000
10/08/2009,0000,22.50000,22.90000,22.20000,22.60000,34000
10/09/2009,0000,22.50000,24.15000,22.50000,23.70000,234000
10/12/2009,0000,23.70000,23.90000,23.15000,23.75000,97000
10/13/2009,0000,23.60000,23.65000,23.30000,23.50000,20000
10/14/2009,0000,23.50000,24.30000,23.50000,24.05000,81000
10/15/2009,0000,24.00000,25.00000,24.00000,24.25000,100000
10/16/2009,0000,24.10000,24.15000,24.00000,24.00000,48000
10/19/2009,0000,24.20000,24.20000,24.00000,24.10000,47000
10/20/2009,0000,24.00000,24.00000,23.60000,23.90000,97000
10/21/2009,0000,23.80000,23.90000,23.50000,23.85000,33000
10/22/2009,0000,23.85000,23.85000,23.00000,23.10000,85000
10/23/2009,0000,23.10000,23.50000,23.00000,23.30000,70000
10/26/2009,0000,23.40000,23.85000,23.25000,23.55000,174000
10/27/2009,0000,23.15000,23.15000,23.00000,23.05000,34000
10/28/2009,0000,23.00000,23.10000,22.30000,23.05000,160000
10/29/2009,0000,22.80000,23.40000,22.00000,23.40000,185000
10/30/2009,0000,24.00000,25.00000,24.00000,25.00000,743000
11/02/2009,0000,25.00000,26.30000,24.90000,25.90000,383000
11/03/2009,0000,26.00000,27.70000,25.60000,27.70000,625000
11/04/2009,0000,29.60000,29.60000,29.60000,29.60000,477000
11/05/2009,0000,31.65000,31.65000,31.00000,31.65000,1900000
11/06/2009,0000,33.10000,33.85000,32.00000,33.85000,2664000
11/09/2009,0000,34.25000,36.20000,33.00000,36.20000,1913000
11/10/2009,0000,38.30000,38.70000,38.00000,38.70000,915000
11/11/2009,0000,41.40000,41.40000,41.40000,41.40000,485000
11/12/2009,0000,44.10000,44.25000,42.00000,44.25000,3236000
11/13/2009,0000,44.25000,46.50000,42.60000,46.50000,1635000
11/16/2009,0000,46.50000,49.75000,45.00000,49.75000,1498000
11/17/2009,0000,49.30000,52.50000,48.50000,50.50000,1068000
11/18/2009,0000,50.10000,50.10000,47.00000,48.40000,1245000
11/19/2009,0000,48.30000,48.30000,45.80000,47.00000,987000
11/20/2009,0000,46.80000,50.20000,46.30000,49.95000,1213000
11/23/2009,0000,49.80000,50.20000,48.10000,48.10000,638000
11/24/2009,0000,49.00000,49.00000,47.00000,47.15000,342000
11/25/2009,0000,47.00000,49.50000,46.70000,49.50000,1111000
11/26/2009,0000,50.20000,51.30000,49.00000,50.30000,1207000
11/27/2009,0000,48.60000,49.50000,47.60000,47.60000,667000
11/30/2009,0000,47.80000,49.40000,47.80000,49.40000,411000
12/01/2009,0000,49.30000,49.40000,48.30000,48.50000,267000
12/02/2009,0000,49.00000,49.35000,48.10000,49.25000,406000
12/03/2009,0000,50.00000,50.00000,47.00000,47.30000,438000
12/04/2009,0000,46.90000,47.70000,45.80000,47.50000,585000
12/07/2009,0000,47.50000,48.45000,47.50000,48.30000,308000
12/08/2009,0000,51.60000,51.60000,49.20000,51.60000,1424000
12/09/2009,0000,52.30000,55.20000,51.20000,55.20000,1867000
12/11/2009,0000,63.10000,63.10000,59.40000,62.10000,1006000
12/14/2009,0000,62.00000,62.10000,57.80000,60.80000,1008000
12/15/2009,0000,59.20000,59.50000,57.80000,58.20000,384000
12/16/2009,0000,54.20000,57.30000,54.20000,55.60000,549000
12/17/2009,0000,55.80000,57.40000,53.20000,55.40000,653000
12/18/2009,0000,55.00000,55.00000,53.50000,54.10000,250000
12/21/2009,0000,55.00000,55.00000,53.30000,53.30000,204000
12/22/2009,0000,53.30000,56.00000,52.00000,56.00000,719000
12/23/2009,0000,55.60000,55.60000,54.10000,54.10000,408000
12/25/2009,0000,53.80000,55.00000,53.70000,53.80000,198000
04/02/2007,0000,22.18000,22.40000,22.18000,22.40000,37400
04/03/2007,0000,22.40000,22.40000,22.18000,22.40000,30600
04/04/2007,0000,22.04000,22.22000,21.95000,22.13000,91900
04/09/2007,0000,22.13000,22.59000,22.13000,22.59000,60100
04/10/2007,0000,22.40000,22.59000,22.40000,22.40000,55600
04/11/2007,0000,23.22000,23.22000,22.68000,22.90000,215700
04/12/2007,0000,22.90000,22.90000,22.68000,22.68000,84000
04/13/2007,0000,22.86000,22.86000,22.63000,22.63000,17000
04/16/2007,0000,23.04000,23.04000,22.68000,22.72000,47600
04/17/2007,0000,22.72000,22.95000,22.63000,22.68000,94200
04/18/2007,0000,22.72000,22.81000,22.72000,22.72000,38600
04/19/2007,0000,22.77000,22.77000,22.45000,22.45000,36300
04/20/2007,0000,22.45000,22.68000,22.45000,22.54000,22700
04/23/2007,0000,22.22000,22.72000,22.22000,22.59000,31700
04/24/2007,0000,22.54000,22.63000,22.31000,22.63000,48800
04/25/2007,0000,22.49000,22.63000,22.40000,22.63000,27200
04/26/2007,0000,22.63000,22.63000,22.54000,22.54000,11300
04/27/2007,0000,22.59000,22.63000,22.54000,22.59000,46500
04/30/2007,0000,22.49000,22.59000,22.18000,22.49000,69200
05/02/2007,0000,22.31000,22.49000,22.31000,22.31000,700
05/03/2007,0000,22.22000,22.22000,22.04000,22.04000,14700
05/04/2007,0000,22.13000,22.72000,22.13000,22.63000,63500
05/07/2007,0000,22.63000,22.81000,22.27000,22.27000,39700
05/08/2007,0000,22.36000,22.59000,22.36000,22.59000,4500
05/09/2007,0000,22.68000,22.68000,22.36000,22.59000,4500
05/10/2007,0000,22.36000,22.63000,22.31000,22.36000,19300
05/11/2007,0000,22.36000,22.54000,22.27000,22.54000,32900
05/14/2007,0000,22.40000,22.40000,22.40000,22.40000,4500
05/15/2007,0000,22.31000,22.31000,22.22000,22.22000,52200
05/16/2007,0000,22.22000,22.49000,22.04000,22.49000,61300
05/17/2007,0000,22.22000,22.36000,22.00000,22.31000,66900
05/18/2007,0000,22.04000,22.13000,21.95000,21.95000,36300
05/21/2007,0000,21.95000,22.09000,21.50000,21.63000,63500
05/22/2007,0000,21.63000,21.90000,21.63000,21.63000,19300
05/23/2007,0000,21.63000,21.77000,21.50000,21.77000,43100
05/24/2007,0000,21.86000,21.90000,21.77000,21.77000,96500
05/25/2007,0000,22.04000,22.04000,21.77000,21.77000,5600
05/28/2007,0000,21.86000,21.95000,21.86000,21.95000,2200
05/29/2007,0000,21.63000,22.04000,21.63000,21.63000,3200
05/30/2007,0000,21.63000,21.63000,21.63000,21.63000,6800
05/31/2007,0000,21.63000,21.63000,21.59000,21.59000,11300
06/01/2007,0000,22.76000,22.76000,22.57000,22.57000,67000
06/04/2007,0000,21.59000,21.77000,21.50000,21.50000,18100
06/05/2007,0000,21.50000,21.50000,21.50000,21.50000,4500
06/06/2007,0000,21.41000,21.41000,21.36000,21.41000,26100
06/07/2007,0000,21.50000,21.50000,21.27000,21.27000,15800
06/08/2007,0000,21.09000,21.13000,21.09000,21.13000,7900
06/11/2007,0000,21.50000,21.50000,21.45000,21.45000,2200
06/12/2007,0000,21.32000,21.45000,21.22000,21.45000,23800
06/13/2007,0000,21.45000,21.45000,21.41000,21.41000,13600
06/14/2007,0000,21.41000,21.41000,21.22000,21.41000,9000
06/15/2007,0000,21.32000,21.50000,21.32000,21.50000,7900
06/20/2007,0000,21.50000,22.04000,21.50000,22.04000,39700
06/21/2007,0000,22.31000,22.36000,21.90000,21.90000,26100
06/22/2007,0000,21.86000,21.86000,21.54000,21.86000,22700
06/25/2007,0000,22.00000,22.31000,22.00000,22.31000,55600
06/26/2007,0000,22.31000,22.40000,22.22000,22.22000,38600
06/27/2007,0000,22.04000,22.04000,21.95000,21.95000,11300
06/28/2007,0000,22.13000,22.31000,22.09000,22.22000,57900
06/29/2007,0000,22.22000,22.36000,22.04000,22.27000,43100
07/02/2007,0000,22.13000,22.72000,22.13000,22.68000,91900
07/03/2007,0000,22.72000,22.72000,22.40000,22.45000,113500
07/04/2007,0000,22.49000,22.72000,22.49000,22.68000,98700
07/05/2007,0000,22.49000,23.04000,22.49000,23.04000,120300
07/06/2007,0000,22.86000,22.86000,22.68000,22.77000,39700
07/09/2007,0000,22.86000,23.76000,22.86000,23.63000,239600
07/10/2007,0000,23.63000,24.35000,23.63000,24.35000,379200
07/11/2007,0000,24.35000,24.35000,23.95000,24.13000,157800
07/12/2007,0000,24.13000,24.67000,23.63000,23.76000,240700
07/13/2007,0000,23.76000,24.04000,23.36000,23.40000,273600
07/16/2007,0000,24.57000,25.81000,24.43000,25.33000,307100
07/17/2007,0000,23.67000,24.19000,23.10000,24.10000,111300
07/18/2007,0000,23.62000,24.76000,23.62000,24.29000,80000
07/19/2007,0000,24.29000,24.29000,24.05000,24.10000,65900
07/20/2007,0000,24.29000,24.29000,24.10000,24.10000,43200
07/23/2007,0000,24.52000,24.62000,24.00000,24.57000,107000
07/24/2007,0000,24.57000,24.57000,24.14000,24.29000,85400
07/25/2007,0000,24.33000,24.52000,24.14000,24.52000,55100
07/26/2007,0000,24.57000,24.57000,24.19000,24.48000,56200
07/27/2007,0000,24.38000,25.19000,24.10000,24.19000,196800
07/30/2007,0000,24.19000,24.76000,24.14000,24.38000,48600
07/31/2007,0000,24.76000,24.76000,24.38000,24.38000,82100
08/01/2007,0000,24.38000,24.38000,23.90000,23.90000,87600
08/02/2007,0000,24.33000,24.33000,23.48000,23.81000,49700
08/03/2007,0000,24.10000,24.10000,23.43000,23.43000,27000
08/06/2007,0000,23.24000,23.43000,23.10000,23.19000,32400
08/07/2007,0000,23.71000,23.76000,23.24000,23.33000,37800
08/08/2007,0000,23.24000,23.76000,23.19000,23.29000,25900
08/09/2007,0000,23.24000,23.67000,23.24000,23.62000,23700
08/10/2007,0000,23.62000,23.62000,23.62000,23.62000,5400
08/13/2007,0000,23.81000,23.81000,23.10000,23.10000,35600
08/14/2007,0000,23.14000,23.33000,23.14000,23.14000,25900
08/15/2007,0000,23.00000,23.00000,22.48000,22.57000,52900
08/16/2007,0000,22.57000,23.05000,21.52000,21.52000,67000
08/17/2007,0000,21.90000,21.90000,21.14000,21.67000,62700
08/20/2007,0000,21.67000,21.67000,21.24000,21.33000,34600
08/21/2007,0000,21.33000,22.81000,21.33000,22.10000,61600
08/22/2007,0000,21.95000,22.38000,21.90000,22.38000,3200
08/23/2007,0000,22.48000,22.67000,21.90000,21.90000,43200
08/24/2007,0000,21.90000,22.24000,21.62000,21.71000,31300
08/27/2007,0000,22.10000,22.10000,21.71000,21.90000,25900
08/28/2007,0000,21.90000,22.71000,21.90000,22.00000,91900
08/29/2007,0000,22.00000,22.67000,21.90000,21.90000,61600
08/30/2007,0000,22.33000,22.33000,21.90000,21.90000,61600
08/31/2007,0000,22.29000,22.48000,21.90000,22.48000,40000
09/03/2007,0000,22.00000,23.19000,22.00000,22.67000,45400
09/04/2007,0000,22.38000,22.38000,22.19000,22.38000,22700
09/05/2007,0000,22.24000,23.14000,22.14000,22.48000,88600
09/06/2007,0000,22.95000,22.95000,22.38000,22.38000,12900
09/07/2007,0000,22.38000,22.38000,22.38000,22.38000,3200
09/10/2007,0000,22.38000,22.71000,22.38000,22.71000,30200
09/11/2007,0000,22.48000,22.76000,22.48000,22.76000,17300
09/12/2007,0000,22.48000,22.48000,22.10000,22.10000,144900
09/13/2007,0000,22.10000,22.24000,21.90000,21.90000,83200
09/14/2007,0000,22.19000,22.48000,22.10000,22.43000,51900
09/17/2007,0000,23.52000,23.62000,22.52000,22.95000,129700
09/19/2007,0000,23.14000,23.33000,22.67000,22.67000,62700
09/20/2007,0000,22.67000,23.10000,22.62000,22.67000,15100
09/21/2007,0000,22.67000,22.67000,22.48000,22.62000,16200
09/26/2007,0000,23.10000,23.33000,22.95000,23.33000,55100
09/27/2007,0000,22.95000,23.29000,22.95000,22.95000,55800
09/28/2007,0000,22.90000,23.19000,22.90000,23.10000,29200
10/01/2007,0000,23.33000,23.33000,23.33000,23.33000,1000
10/02/2007,0000,22.95000,22.95000,22.67000,22.67000,21600
10/03/2007,0000,22.76000,22.95000,22.57000,22.62000,17300
10/04/2007,0000,22.62000,22.86000,22.62000,22.76000,22700
10/05/2007,0000,22.86000,22.90000,22.86000,22.86000,77800
10/08/2007,0000,23.14000,23.29000,22.86000,23.05000,281100
10/09/2007,0000,22.57000,22.62000,22.57000,22.62000,16200
10/11/2007,0000,22.62000,23.00000,22.33000,22.33000,68100
10/12/2007,0000,22.62000,22.62000,22.00000,22.10000,122200
10/15/2007,0000,22.24000,22.24000,22.10000,22.10000,64800
10/16/2007,0000,22.05000,22.05000,21.86000,21.90000,36700
10/17/2007,0000,21.90000,21.90000,21.86000,21.90000,37800
10/18/2007,0000,21.90000,21.90000,21.81000,21.90000,51900
10/19/2007,0000,21.90000,22.00000,21.90000,21.90000,72400
10/22/2007,0000,21.43000,21.76000,21.24000,21.76000,83200
10/23/2007,0000,21.43000,21.43000,21.24000,21.24000,75700
10/24/2007,0000,21.24000,21.62000,21.14000,21.14000,75700
10/25/2007,0000,21.14000,21.38000,21.05000,21.05000,25900
10/26/2007,0000,21.10000,21.19000,21.05000,21.05000,42100
10/29/2007,0000,21.29000,21.29000,21.24000,21.24000,16200
10/30/2007,0000,21.43000,22.00000,21.43000,21.71000,38900
10/31/2007,0000,21.81000,21.90000,21.81000,21.81000,8600
11/01/2007,0000,21.71000,21.71000,21.43000,21.43000,25900
11/02/2007,0000,21.33000,21.43000,21.14000,21.33000,27000
11/05/2007,0000,21.24000,21.29000,20.95000,20.95000,33500
11/06/2007,0000,21.05000,21.05000,21.00000,21.05000,4300
11/07/2007,0000,21.38000,21.43000,20.95000,21.43000,16200
11/08/2007,0000,21.10000,21.43000,20.62000,20.62000,17300
11/09/2007,0000,20.76000,20.76000,20.48000,20.67000,31300
11/12/2007,0000,20.67000,20.67000,20.19000,20.48000,50800
11/13/2007,0000,20.43000,20.95000,20.43000,20.95000,41000
11/14/2007,0000,21.24000,21.33000,21.14000,21.24000,30200
11/15/2007,0000,21.24000,21.24000,20.95000,20.95000,5400
11/16/2007,0000,20.81000,20.95000,20.81000,20.95000,4300
11/19/2007,0000,21.24000,21.24000,21.14000,21.14000,3200
11/20/2007,0000,21.00000,21.33000,20.95000,21.19000,6400
11/21/2007,0000,21.19000,21.19000,20.62000,20.62000,10800
11/23/2007,0000,20.19000,20.76000,20.19000,20.71000,3200
11/26/2007,0000,20.95000,20.95000,20.95000,20.95000,2100
11/28/2007,0000,20.67000,20.95000,20.67000,20.67000,1000
11/29/2007,0000,20.95000,20.95000,20.29000,20.95000,37800
11/30/2007,0000,20.95000,20.95000,20.52000,20.95000,23700
12/03/2007,0000,20.95000,20.95000,20.57000,20.95000,23700
12/04/2007,0000,20.57000,20.95000,20.52000,20.95000,33500
12/05/2007,0000,20.57000,20.95000,20.57000,20.95000,10800
12/06/2007,0000,20.90000,20.95000,20.90000,20.90000,22700
12/07/2007,0000,20.90000,20.95000,20.67000,20.67000,7500
12/10/2007,0000,21.67000,21.67000,20.95000,20.95000,113500
12/11/2007,0000,21.05000,21.05000,21.05000,21.05000,2100
12/12/2007,0000,20.71000,20.95000,20.71000,20.71000,500
12/13/2007,0000,20.76000,20.76000,20.29000,20.29000,24800
12/14/2007,0000,20.29000,20.48000,19.90000,19.90000,31300
12/17/2007,0000,20.86000,20.86000,19.52000,19.52000,47500
12/18/2007,0000,19.05000,19.24000,18.95000,19.24000,7500
12/19/2007,0000,19.24000,19.43000,19.24000,19.24000,5400
12/20/2007,0000,19.38000,20.05000,19.33000,19.33000,45400
12/21/2007,0000,19.24000,19.38000,19.24000,19.33000,18300
12/24/2007,0000,19.29000,19.71000,19.14000,19.71000,35600
12/25/2007,0000,19.62000,19.62000,19.14000,19.29000,11800
12/26/2007,0000,19.29000,19.29000,19.05000,19.05000,9700
12/27/2007,0000,19.05000,19.43000,19.05000,19.43000,10800
12/28/2007,0000,19.24000,20.00000,19.24000,20.00000,28100
12/31/2007,0000,20.38000,20.38000,20.38000,20.38000,5400
01/02/2008,0000,20.00000,20.00000,20.00000,20.00000,7500
01/03/2008,0000,19.67000,19.90000,19.67000,19.67000,100
01/04/2008,0000,19.67000,20.00000,19.52000,20.00000,20500
01/07/2008,0000,19.29000,19.29000,19.24000,19.24000,6400
01/08/2008,0000,19.24000,19.90000,19.24000,19.90000,4300
01/10/2008,0000,19.90000,20.10000,19.71000,20.00000,11800
01/14/2008,0000,19.81000,19.81000,19.81000,19.81000,1000
01/15/2008,0000,20.38000,20.38000,20.00000,20.24000,30200
01/16/2008,0000,19.81000,20.38000,19.81000,20.38000,16200
01/17/2008,0000,20.00000,20.33000,19.90000,20.29000,7500
01/18/2008,0000,19.90000,20.00000,19.57000,20.00000,8600
01/21/2008,0000,19.76000,20.24000,19.67000,20.24000,35600
01/22/2008,0000,19.71000,19.71000,18.86000,18.90000,55100
01/23/2008,0000,19.43000,19.43000,18.90000,18.90000,24800
01/24/2008,0000,19.14000,19.24000,19.14000,19.24000,7500
01/25/2008,0000,19.14000,19.33000,19.14000,19.24000,8600
01/28/2008,0000,19.05000,19.05000,19.05000,19.05000,2100
01/29/2008,0000,19.05000,19.05000,18.86000,18.86000,14000
01/30/2008,0000,18.86000,18.86000,18.38000,18.71000,117800
01/31/2008,0000,18.29000,18.86000,17.81000,18.86000,219500
02/01/2008,0000,18.76000,19.24000,18.76000,18.86000,22700
02/12/2008,0000,18.95000,18.95000,18.95000,18.95000,2100
02/13/2008,0000,18.48000,19.14000,18.48000,19.00000,9700
02/14/2008,0000,19.33000,19.33000,18.95000,19.29000,33500
02/15/2008,0000,19.29000,19.33000,18.95000,19.33000,9700
02/18/2008,0000,19.33000,19.33000,19.14000,19.14000,4300
02/19/2008,0000,19.14000,19.14000,19.14000,19.14000,2100
02/20/2008,0000,19.14000,19.14000,19.14000,19.14000,2100
02/21/2008,0000,19.14000,19.29000,18.95000,19.24000,6400
02/22/2008,0000,19.24000,19.33000,19.24000,19.33000,3200
02/25/2008,0000,19.05000,19.24000,18.86000,19.24000,27000
02/26/2008,0000,19.24000,19.24000,18.67000,19.05000,81100
02/27/2008,0000,19.05000,19.24000,19.05000,19.05000,14000
02/29/2008,0000,19.05000,19.33000,19.05000,19.24000,25900
03/03/2008,0000,19.05000,19.43000,19.05000,19.14000,29200
03/04/2008,0000,19.43000,19.62000,19.05000,19.62000,30200
03/05/2008,0000,19.52000,19.86000,19.52000,19.86000,20500
03/06/2008,0000,19.95000,20.10000,19.95000,20.00000,25900
03/07/2008,0000,20.00000,20.00000,19.67000,19.67000,17300
03/10/2008,0000,19.67000,19.67000,19.52000,19.52000,4300
03/11/2008,0000,19.33000,19.62000,19.33000,19.33000,4500
03/12/2008,0000,19.62000,19.76000,19.52000,19.76000,11800
03/13/2008,0000,19.52000,19.52000,19.33000,19.33000,4300
03/14/2008,0000,19.67000,19.67000,19.67000,19.67000,2100
03/17/2008,0000,19.19000,19.19000,19.19000,19.19000,1000
03/18/2008,0000,19.29000,19.29000,19.24000,19.24000,25900
03/19/2008,0000,19.24000,19.48000,19.24000,19.43000,15100
03/20/2008,0000,19.43000,19.62000,19.24000,19.62000,23700
03/21/2008,0000,19.33000,19.52000,19.14000,19.52000,21600
03/24/2008,0000,19.95000,20.19000,19.71000,20.19000,68100
03/25/2008,0000,20.29000,20.29000,20.19000,20.19000,24800
03/26/2008,0000,19.81000,20.00000,19.48000,19.48000,35600
03/27/2008,0000,19.62000,19.62000,19.52000,19.52000,12900
03/28/2008,0000,19.62000,19.76000,19.52000,19.76000,5400
03/31/2008,0000,19.62000,19.81000,19.62000,19.62000,5400
04/01/2008,0000,19.81000,20.10000,19.81000,20.10000,25900
04/02/2008,0000,20.10000,20.10000,20.10000,20.10000,10800
04/03/2008,0000,20.10000,20.10000,20.10000,20.10000,27000
04/07/2008,0000,20.00000,20.10000,20.00000,20.10000,49700
04/08/2008,0000,20.29000,20.29000,20.10000,20.10000,19400
04/09/2008,0000,20.00000,20.19000,20.00000,20.19000,16200
04/10/2008,0000,20.19000,20.19000,20.19000,20.19000,8600
04/11/2008,0000,20.19000,20.19000,20.05000,20.05000,16200
04/14/2008,0000,20.00000,20.38000,19.81000,20.19000,28100
04/15/2008,0000,20.33000,20.38000,20.19000,20.19000,8600
04/16/2008,0000,20.29000,20.43000,20.29000,20.43000,15100
04/17/2008,0000,20.43000,20.76000,20.43000,20.48000,28100
04/18/2008,0000,20.48000,20.90000,20.38000,20.90000,71300
04/21/2008,0000,20.95000,21.38000,20.95000,21.24000,33500
04/22/2008,0000,21.24000,21.24000,21.19000,21.19000,30200
04/23/2008,0000,21.00000,21.38000,21.00000,21.10000,43200
04/24/2008,0000,21.10000,21.33000,21.10000,21.10000,44000
04/25/2008,0000,21.10000,21.10000,20.95000,20.95000,4300
04/28/2008,0000,20.57000,20.62000,20.57000,20.57000,15100
04/29/2008,0000,20.57000,20.57000,20.57000,20.57000,4300
04/30/2008,0000,20.38000,20.38000,20.38000,20.38000,2100
05/02/2008,0000,20.38000,20.38000,20.38000,20.38000,45400
05/05/2008,0000,20.38000,20.76000,20.38000,20.48000,10800
05/06/2008,0000,20.57000,20.67000,20.57000,20.67000,12900
05/07/2008,0000,20.76000,20.76000,20.67000,20.67000,3200
05/08/2008,0000,20.67000,20.67000,20.67000,20.67000,1000
05/09/2008,0000,20.38000,20.38000,20.38000,20.38000,1000
05/12/2008,0000,20.24000,20.24000,20.24000,20.24000,1000
05/13/2008,0000,20.24000,20.38000,20.05000,20.38000,6400
05/14/2008,0000,20.24000,20.48000,20.19000,20.48000,31300
05/15/2008,0000,20.48000,20.95000,20.38000,20.95000,14000
05/16/2008,0000,20.52000,21.05000,20.52000,21.05000,17300
05/19/2008,0000,21.05000,21.14000,21.05000,21.05000,36700
05/20/2008,0000,21.24000,21.52000,21.05000,21.05000,60500
05/21/2008,0000,21.05000,21.05000,20.95000,21.05000,40000
05/22/2008,0000,21.05000,21.14000,21.05000,21.05000,27000
05/23/2008,0000,20.95000,21.43000,20.95000,21.05000,16200
05/26/2008,0000,20.86000,20.86000,20.67000,20.67000,5400
05/27/2008,0000,20.52000,20.52000,20.52000,20.52000,1000
05/28/2008,0000,20.52000,20.67000,20.48000,20.48000,6400
05/29/2008,0000,20.10000,20.57000,20.10000,20.57000,3200
05/30/2008,0000,20.57000,20.57000,20.19000,20.19000,8600
06/02/2008,0000,20.19000,20.19000,20.19000,20.19000,14000
06/03/2008,0000,20.05000,20.52000,20.05000,20.05000,14000
06/04/2008,0000,20.52000,20.52000,20.52000,20.52000,1000
06/05/2008,0000,20.19000,20.48000,20.10000,20.48000,6400
06/06/2008,0000,20.57000,20.57000,20.29000,20.29000,3200
06/09/2008,0000,20.29000,20.29000,20.29000,20.29000,6400
06/10/2008,0000,20.33000,20.33000,20.29000,20.29000,7500
06/11/2008,0000,19.86000,20.38000,19.86000,20.00000,14000
06/12/2008,0000,19.57000,19.57000,18.95000,19.52000,19400
06/13/2008,0000,19.00000,20.14000,19.00000,19.00000,19700
06/16/2008,0000,19.05000,19.05000,19.05000,19.05000,41000
06/17/2008,0000,19.14000,19.33000,19.05000,19.33000,12900
06/18/2008,0000,19.14000,19.33000,19.14000,19.33000,80000
06/19/2008,0000,19.05000,19.05000,18.29000,19.05000,21600
06/20/2008,0000,18.33000,18.33000,18.33000,18.33000,3200
06/23/2008,0000,17.10000,17.95000,17.10000,17.95000,21600
06/24/2008,0000,17.71000,18.19000,17.71000,18.19000,7500
06/25/2008,0000,18.19000,18.48000,18.19000,18.48000,10800
06/26/2008,0000,18.81000,18.86000,17.90000,18.86000,9700
06/27/2008,0000,17.81000,18.76000,17.71000,18.76000,10800
06/30/2008,0000,18.67000,18.67000,17.81000,18.67000,28100
07/01/2008,0000,18.00000,19.05000,18.00000,19.05000,14000
07/02/2008,0000,18.14000,18.14000,18.00000,18.00000,3200
07/03/2008,0000,17.71000,18.57000,17.48000,18.57000,7500
07/04/2008,0000,17.90000,17.90000,17.90000,17.90000,3200
07/07/2008,0000,17.62000,18.43000,17.62000,17.62000,3200
07/08/2008,0000,17.71000,18.52000,17.71000,17.81000,8600
07/09/2008,0000,17.81000,17.90000,17.57000,17.62000,52900
07/10/2008,0000,18.24000,18.24000,18.24000,18.24000,4300
07/11/2008,0000,18.52000,18.52000,17.71000,17.71000,4300
07/14/2008,0000,17.81000,17.81000,17.81000,17.81000,5400
07/15/2008,0000,17.71000,17.71000,17.62000,17.62000,15100
07/16/2008,0000,17.71000,17.71000,17.14000,17.57000,28100
07/17/2008,0000,17.70000,17.70000,17.10000,17.20000,12300
07/18/2008,0000,17.20000,17.20000,16.70000,16.70000,24700
07/21/2008,0000,16.40000,16.70000,16.40000,16.70000,7200
07/22/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
07/23/2008,0000,17.00000,17.30000,17.00000,17.30000,8200
07/24/2008,0000,17.25000,17.30000,17.25000,17.30000,8200
07/25/2008,0000,17.00000,17.30000,17.00000,17.00000,8200
07/29/2008,0000,17.00000,17.25000,17.00000,17.25000,15400
07/30/2008,0000,17.10000,17.10000,17.10000,17.10000,1000
07/31/2008,0000,17.00000,17.00000,17.00000,17.00000,11300
08/01/2008,0000,17.00000,17.00000,16.90000,16.90000,12300
08/04/2008,0000,17.50000,17.50000,17.50000,17.50000,6100
08/05/2008,0000,17.10000,17.10000,17.00000,17.00000,10300
08/06/2008,0000,16.95000,16.95000,16.90000,16.95000,14400
08/07/2008,0000,16.90000,16.90000,16.90000,16.90000,4100
08/08/2008,0000,17.15000,17.15000,17.15000,17.15000,4100
08/11/2008,0000,17.15000,17.15000,17.15000,17.15000,3000
08/12/2008,0000,17.15000,17.15000,17.00000,17.00000,8200
08/13/2008,0000,17.20000,17.20000,17.10000,17.15000,12300
08/14/2008,0000,17.15000,17.15000,17.15000,17.15000,2000
08/15/2008,0000,17.15000,17.40000,17.15000,17.40000,7200
08/18/2008,0000,17.00000,17.20000,17.00000,17.00000,13300
08/19/2008,0000,17.00000,17.20000,17.00000,17.00000,700
08/20/2008,0000,16.70000,16.90000,16.50000,16.65000,37000
08/21/2008,0000,16.50000,16.50000,16.10000,16.15000,21600
08/22/2008,0000,16.20000,16.20000,15.90000,15.90000,16400
08/25/2008,0000,15.80000,16.00000,15.70000,16.00000,35000
08/26/2008,0000,15.80000,15.80000,15.80000,15.80000,3000
08/27/2008,0000,15.80000,16.00000,15.80000,16.00000,31900
08/28/2008,0000,16.05000,16.25000,16.05000,16.20000,7200
08/29/2008,0000,16.45000,16.70000,16.40000,16.70000,41200
09/01/2008,0000,16.70000,16.70000,16.70000,16.70000,13300
09/02/2008,0000,16.65000,16.90000,16.65000,16.85000,15400
09/03/2008,0000,16.90000,17.00000,16.80000,16.80000,9200
09/04/2008,0000,16.60000,17.00000,16.50000,16.90000,37000
09/05/2008,0000,16.80000,16.90000,16.00000,16.90000,67900
09/08/2008,0000,16.90000,17.00000,16.90000,17.00000,11300
09/09/2008,0000,16.85000,16.90000,16.25000,16.90000,13300
09/10/2008,0000,16.50000,16.90000,16.50000,16.50000,100
09/11/2008,0000,16.50000,16.80000,15.75000,16.80000,46300
09/12/2008,0000,16.20000,16.70000,16.20000,16.70000,13300
09/15/2008,0000,16.30000,16.30000,16.10000,16.10000,12300
09/16/2008,0000,15.10000,15.55000,15.00000,15.55000,21600
09/17/2008,0000,15.85000,15.85000,15.00000,15.50000,35000
09/18/2008,0000,15.00000,15.10000,14.60000,15.10000,11300
09/19/2008,0000,15.20000,15.70000,15.20000,15.70000,5100
09/22/2008,0000,15.15000,15.40000,15.00000,15.40000,120500
09/23/2008,0000,15.10000,15.25000,15.00000,15.25000,7200
09/24/2008,0000,15.10000,15.10000,15.05000,15.05000,5100
09/25/2008,0000,15.05000,15.20000,15.05000,15.20000,9200
09/26/2008,0000,15.05000,15.10000,14.85000,15.10000,16400
09/30/2008,0000,14.50000,15.00000,14.50000,15.00000,10300
10/01/2008,0000,14.70000,14.70000,14.30000,14.40000,16400
10/02/2008,0000,14.40000,14.70000,14.25000,14.50000,30900
10/03/2008,0000,14.25000,14.25000,14.25000,14.25000,9200
10/06/2008,0000,14.25000,14.25000,13.85000,13.85000,18500
10/07/2008,0000,13.75000,13.80000,13.55000,13.80000,39100
10/08/2008,0000,13.80000,13.80000,13.50000,13.50000,23600
10/09/2008,0000,13.30000,13.30000,13.00000,13.30000,12300
10/13/2008,0000,12.85000,12.85000,12.85000,12.85000,9200
10/14/2008,0000,13.00000,13.15000,12.90000,13.00000,36000
10/15/2008,0000,12.80000,12.90000,12.80000,12.90000,14400
10/16/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
10/17/2008,0000,13.10000,13.10000,12.40000,12.40000,19500
10/20/2008,0000,12.40000,12.40000,12.00000,12.10000,22600
10/21/2008,0000,12.25000,12.30000,12.20000,12.20000,15400
10/22/2008,0000,12.10000,12.20000,11.95000,11.95000,12300
10/23/2008,0000,11.60000,11.60000,11.55000,11.55000,27800
10/24/2008,0000,11.30000,11.30000,11.20000,11.20000,15400
10/27/2008,0000,10.80000,10.90000,10.60000,10.90000,6100
10/28/2008,0000,11.00000,11.25000,10.85000,11.25000,41200
10/29/2008,0000,11.25000,11.30000,11.10000,11.10000,42200
10/30/2008,0000,11.20000,11.80000,11.05000,11.80000,86500
10/31/2008,0000,11.60000,11.70000,11.40000,11.60000,63800
11/03/2008,0000,11.65000,12.25000,11.60000,12.25000,29800
11/04/2008,0000,12.05000,12.05000,12.00000,12.00000,10300
11/05/2008,0000,12.10000,12.15000,11.65000,12.00000,31900
11/06/2008,0000,11.70000,11.70000,11.45000,11.45000,28800
11/07/2008,0000,11.20000,11.60000,11.20000,11.60000,23600
11/10/2008,0000,11.30000,11.35000,11.30000,11.35000,2000
11/11/2008,0000,11.70000,11.70000,11.30000,11.30000,31900
11/12/2008,0000,11.20000,11.20000,11.10000,11.10000,5100
11/13/2008,0000,11.10000,11.35000,11.00000,11.10000,28800
11/14/2008,0000,11.30000,11.30000,11.25000,11.25000,9200
11/17/2008,0000,11.25000,11.30000,11.00000,11.00000,16400
11/18/2008,0000,11.10000,11.10000,11.10000,11.10000,1000
11/19/2008,0000,11.10000,11.10000,10.80000,10.90000,19500
11/20/2008,0000,10.70000,10.70000,10.60000,10.60000,15400
11/21/2008,0000,10.70000,10.70000,10.70000,10.70000,1000
11/24/2008,0000,10.75000,10.75000,10.75000,10.75000,1000
11/25/2008,0000,10.75000,10.80000,10.75000,10.75000,5100
11/26/2008,0000,11.00000,11.30000,10.90000,10.90000,8200
11/27/2008,0000,11.30000,11.30000,11.30000,11.30000,3000
11/28/2008,0000,11.30000,11.60000,11.30000,11.60000,5100
12/01/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
12/02/2008,0000,11.60000,12.15000,11.60000,12.10000,4100
12/03/2008,0000,12.10000,12.10000,11.60000,12.00000,3000
12/04/2008,0000,11.50000,11.50000,11.35000,11.35000,2000
12/05/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
12/08/2008,0000,11.40000,11.50000,11.40000,11.50000,18500
12/09/2008,0000,11.55000,11.90000,11.50000,11.90000,21600
12/10/2008,0000,11.95000,12.00000,11.80000,12.00000,18500
12/11/2008,0000,11.65000,11.90000,11.65000,11.65000,100
12/12/2008,0000,12.00000,12.10000,11.75000,11.80000,28800
12/16/2008,0000,11.80000,11.80000,11.75000,11.75000,7200
12/17/2008,0000,11.90000,11.90000,11.80000,11.80000,12300
12/18/2008,0000,11.90000,11.90000,11.90000,11.90000,4100
12/19/2008,0000,11.90000,11.90000,11.70000,11.90000,9200
12/22/2008,0000,11.20000,11.65000,11.20000,11.65000,20600
12/23/2008,0000,11.25000,11.35000,11.25000,11.35000,7200
12/24/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
12/25/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
12/30/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
01/05/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
01/06/2009,0000,11.90000,11.90000,11.80000,11.80000,5100
01/08/2009,0000,11.80000,11.80000,11.60000,11.60000,4100
01/09/2009,0000,11.90000,11.90000,11.75000,11.75000,2000
01/12/2009,0000,11.70000,11.70000,11.65000,11.65000,2000
01/13/2009,0000,11.65000,12.00000,11.65000,12.00000,7200
01/14/2009,0000,12.00000,12.00000,11.80000,11.80000,4100
01/15/2009,0000,11.65000,11.65000,11.65000,11.65000,1000
01/16/2009,0000,11.65000,11.65000,11.65000,11.65000,3000
01/20/2009,0000,11.45000,11.50000,11.45000,11.45000,7200
01/21/2009,0000,11.40000,11.85000,11.40000,11.85000,4100
02/02/2009,0000,11.60000,11.60000,11.60000,11.60000,3000
02/03/2009,0000,11.75000,11.80000,11.75000,11.80000,8200
02/04/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
02/05/2009,0000,11.60000,11.60000,11.60000,11.60000,11300
02/06/2009,0000,11.90000,12.00000,11.75000,11.75000,10300
02/09/2009,0000,11.70000,11.70000,11.60000,11.60000,7200
02/12/2009,0000,11.90000,11.90000,11.90000,11.90000,3000
02/13/2009,0000,11.90000,12.70000,11.90000,12.50000,52500
02/16/2009,0000,12.50000,13.30000,12.50000,13.25000,38100
02/17/2009,0000,13.00000,13.30000,12.70000,13.30000,42200
02/18/2009,0000,12.80000,13.00000,12.50000,13.00000,15400
02/19/2009,0000,12.65000,12.65000,12.15000,12.15000,14400
02/20/2009,0000,12.05000,12.05000,12.05000,12.05000,2000
02/23/2009,0000,12.20000,12.30000,12.15000,12.15000,6100
02/25/2009,0000,12.45000,12.55000,12.35000,12.35000,6100
02/26/2009,0000,12.50000,12.65000,12.50000,12.50000,6100
02/27/2009,0000,12.55000,12.55000,12.55000,12.55000,1000
03/02/2009,0000,12.90000,13.00000,12.60000,12.60000,20600
03/03/2009,0000,12.70000,12.70000,12.70000,12.70000,4100
03/04/2009,0000,12.90000,13.05000,12.70000,13.05000,32900
03/05/2009,0000,13.10000,13.70000,13.05000,13.50000,74100
03/06/2009,0000,13.50000,13.50000,13.10000,13.10000,15400
03/09/2009,0000,13.30000,14.00000,13.30000,14.00000,50400
03/10/2009,0000,13.90000,14.30000,13.70000,14.20000,32900
03/11/2009,0000,13.85000,14.20000,13.85000,13.90000,18500
03/12/2009,0000,14.00000,14.00000,13.45000,13.55000,11300
03/13/2009,0000,13.70000,14.00000,13.70000,14.00000,4100
03/16/2009,0000,14.00000,14.35000,14.00000,14.35000,53500
03/17/2009,0000,14.30000,14.45000,14.20000,14.45000,18500
03/18/2009,0000,14.60000,14.70000,14.00000,14.50000,63800
03/19/2009,0000,14.50000,14.50000,13.95000,14.00000,37000
03/20/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
03/23/2009,0000,14.00000,14.00000,13.90000,14.00000,20600
03/24/2009,0000,14.15000,14.30000,13.80000,14.00000,35000
03/25/2009,0000,13.90000,14.35000,13.90000,14.30000,18500
03/26/2009,0000,14.40000,14.40000,14.10000,14.10000,4100
03/27/2009,0000,14.40000,15.05000,14.40000,14.60000,69000
03/30/2009,0000,14.60000,14.60000,14.40000,14.40000,17500
03/31/2009,0000,14.20000,14.20000,14.05000,14.05000,26700
04/01/2009,0000,14.40000,14.90000,14.20000,14.90000,40100
04/02/2009,0000,14.85000,15.10000,14.50000,15.10000,42200
04/03/2009,0000,15.15000,15.60000,15.15000,15.50000,124600
04/06/2009,0000,15.20000,15.50000,15.20000,15.25000,20600
04/07/2009,0000,15.05000,15.05000,15.05000,15.05000,4100
04/08/2009,0000,14.90000,15.25000,14.90000,14.95000,52500
04/09/2009,0000,15.20000,15.50000,15.10000,15.45000,64800
04/10/2009,0000,15.60000,16.50000,15.60000,16.30000,128700
04/13/2009,0000,16.00000,17.10000,15.95000,17.00000,163700
04/14/2009,0000,16.60000,17.30000,16.40000,16.40000,53500
04/15/2009,0000,16.30000,16.40000,16.10000,16.30000,20600
04/16/2009,0000,16.40000,16.60000,16.15000,16.20000,44200
04/17/2009,0000,16.30000,16.80000,16.00000,16.00000,89600
04/20/2009,0000,16.00000,16.15000,15.75000,15.75000,4100
04/21/2009,0000,15.50000,16.30000,15.50000,16.30000,16400
04/22/2009,0000,16.20000,16.55000,16.20000,16.25000,82400
04/23/2009,0000,16.25000,16.35000,16.25000,16.35000,8200
04/24/2009,0000,16.70000,16.70000,16.40000,16.65000,24700
04/27/2009,0000,17.00000,17.00000,16.10000,16.15000,33900
04/28/2009,0000,15.90000,16.00000,15.50000,15.75000,41200
04/29/2009,0000,15.65000,15.85000,15.20000,15.55000,40100
04/30/2009,0000,15.90000,16.60000,15.90000,16.60000,101900
05/04/2009,0000,17.30000,17.75000,17.10000,17.75000,192600
05/05/2009,0000,17.80000,17.80000,17.20000,17.75000,52500
05/06/2009,0000,16.60000,17.70000,16.60000,17.40000,32900
05/07/2009,0000,17.05000,17.40000,16.95000,17.00000,66900
05/08/2009,0000,17.50000,17.50000,17.00000,17.30000,40100
05/11/2009,0000,17.70000,18.50000,17.70000,18.50000,184300
05/12/2009,0000,18.10000,18.70000,17.30000,18.15000,158600
05/13/2009,0000,17.45000,18.50000,17.45000,18.10000,62800
05/14/2009,0000,17.50000,17.60000,17.50000,17.50000,27800
05/15/2009,0000,17.50000,18.00000,17.50000,17.75000,62800
05/18/2009,0000,17.80000,18.00000,17.65000,18.00000,65900
05/19/2009,0000,18.45000,18.45000,17.80000,17.90000,16400
05/20/2009,0000,18.00000,18.00000,17.70000,17.80000,48400
05/21/2009,0000,18.30000,18.35000,18.00000,18.00000,37000
05/22/2009,0000,18.00000,18.15000,18.00000,18.15000,15400
05/25/2009,0000,17.70000,17.95000,17.70000,17.70000,104000
05/26/2009,0000,17.80000,17.90000,17.50000,17.90000,71000
05/27/2009,0000,17.80000,18.00000,17.80000,17.80000,26700
06/01/2009,0000,17.90000,18.30000,17.90000,18.30000,46300
06/02/2009,0000,18.30000,18.30000,17.90000,18.00000,113300
06/03/2009,0000,18.00000,18.00000,17.70000,17.70000,5100
06/04/2009,0000,18.00000,18.40000,18.00000,18.25000,24700
06/05/2009,0000,18.00000,18.00000,18.00000,18.00000,6100
06/08/2009,0000,18.10000,18.35000,18.00000,18.10000,15400
06/09/2009,0000,17.80000,17.80000,17.50000,17.80000,54500
06/10/2009,0000,17.80000,17.80000,17.50000,17.50000,7200
06/11/2009,0000,17.50000,17.90000,17.50000,17.60000,60700
06/12/2009,0000,17.60000,17.60000,17.25000,17.40000,7200
06/16/2009,0000,17.40000,17.80000,16.50000,17.80000,15400
06/17/2009,0000,17.40000,17.70000,17.30000,17.70000,7200
06/18/2009,0000,17.70000,17.70000,17.30000,17.65000,28800
06/19/2009,0000,17.10000,18.00000,17.10000,18.00000,14400
06/22/2009,0000,18.00000,18.10000,17.90000,18.00000,30900
06/23/2009,0000,18.00000,18.00000,17.60000,17.95000,47300
06/24/2009,0000,17.95000,18.05000,17.80000,18.00000,48400
06/25/2009,0000,18.00000,18.05000,17.60000,18.05000,88500
06/26/2009,0000,17.60000,19.10000,17.60000,18.50000,144200
06/29/2009,0000,18.45000,18.70000,18.25000,18.70000,38100
06/30/2009,0000,18.50000,18.50000,18.30000,18.30000,19500
07/01/2009,0000,18.20000,18.50000,18.20000,18.40000,15400
07/02/2009,0000,18.30000,18.30000,18.20000,18.30000,13300
07/03/2009,0000,18.40000,18.50000,18.20000,18.30000,25700
07/06/2009,0000,18.30000,18.60000,18.30000,18.60000,61800
07/07/2009,0000,18.50000,18.70000,18.30000,18.60000,58700
07/08/2009,0000,18.30000,18.35000,18.30000,18.30000,17500
07/09/2009,0000,18.35000,18.60000,18.30000,18.50000,36000
07/10/2009,0000,18.50000,18.75000,18.50000,18.75000,80300
07/13/2009,0000,18.90000,18.90000,18.20000,18.50000,40100
07/14/2009,0000,18.60000,18.60000,18.05000,18.50000,42200
07/15/2009,0000,18.50000,19.75000,18.50000,18.65000,162700
07/16/2009,0000,18.00000,18.55000,18.00000,18.00000,116000
07/17/2009,0000,18.05000,18.35000,18.05000,18.35000,6000
07/20/2009,0000,18.90000,18.90000,18.40000,18.40000,23000
07/21/2009,0000,18.10000,18.40000,18.10000,18.40000,23000
07/22/2009,0000,18.60000,18.60000,18.15000,18.40000,42000
07/23/2009,0000,18.50000,18.50000,18.50000,18.50000,2000
07/24/2009,0000,18.30000,18.50000,18.15000,18.50000,9000
07/27/2009,0000,18.50000,18.55000,18.50000,18.55000,25000
07/28/2009,0000,18.55000,18.80000,18.55000,18.70000,20000
07/29/2009,0000,18.30000,18.50000,18.30000,18.50000,21000
07/30/2009,0000,18.50000,18.70000,18.50000,18.70000,8000
07/31/2009,0000,18.30000,19.00000,18.30000,19.00000,48000
08/03/2009,0000,18.45000,19.00000,18.45000,19.00000,69000
08/04/2009,0000,19.50000,20.30000,19.20000,19.70000,60000
08/05/2009,0000,18.70000,19.10000,18.60000,18.60000,37000
08/06/2009,0000,18.50000,18.75000,18.40000,18.75000,12000
08/10/2009,0000,18.90000,19.20000,18.80000,19.20000,20000
08/11/2009,0000,19.25000,19.60000,19.25000,19.45000,32000
08/12/2009,0000,18.95000,19.60000,18.85000,19.60000,28000
08/13/2009,0000,18.95000,19.60000,18.95000,19.50000,41000
08/14/2009,0000,20.00000,20.00000,19.40000,19.40000,26000
08/17/2009,0000,19.40000,19.50000,19.25000,19.50000,35000
08/18/2009,0000,19.20000,19.35000,19.10000,19.10000,43000
08/19/2009,0000,19.20000,20.40000,19.20000,19.60000,76000
08/20/2009,0000,19.40000,19.60000,19.20000,19.60000,19000
08/21/2009,0000,20.10000,20.20000,19.60000,19.60000,61000
08/24/2009,0000,19.70000,19.70000,19.00000,19.65000,46000
08/25/2009,0000,19.40000,19.60000,19.40000,19.60000,5000
08/26/2009,0000,19.50000,20.00000,19.50000,19.90000,21000
08/27/2009,0000,19.80000,19.80000,19.60000,19.75000,21000
08/28/2009,0000,19.20000,19.55000,19.20000,19.50000,15000
08/31/2009,0000,19.10000,19.50000,19.10000,19.45000,43000
09/01/2009,0000,19.25000,19.55000,19.25000,19.55000,16000
09/02/2009,0000,19.35000,19.60000,19.25000,19.30000,19000
09/03/2009,0000,19.65000,19.85000,19.50000,19.85000,29000
09/04/2009,0000,19.85000,19.85000,19.30000,19.35000,23000
09/07/2009,0000,20.70000,20.70000,20.70000,20.70000,158000
09/08/2009,0000,22.10000,22.10000,21.30000,22.10000,367000
09/09/2009,0000,22.00000,22.25000,21.30000,21.85000,61000
09/10/2009,0000,22.60000,22.60000,20.35000,21.20000,135000
09/11/2009,0000,21.00000,21.00000,20.50000,20.70000,36000
09/14/2009,0000,21.20000,21.80000,21.20000,21.35000,116000
09/15/2009,0000,21.90000,21.90000,21.40000,21.50000,29000
09/16/2009,0000,21.50000,22.10000,21.50000,21.90000,60000
09/17/2009,0000,22.20000,22.20000,21.75000,21.75000,83000
09/18/2009,0000,21.75000,22.35000,21.75000,21.90000,66000
09/21/2009,0000,21.90000,22.80000,21.70000,22.80000,55000
09/22/2009,0000,23.20000,23.60000,22.80000,23.25000,173000
09/23/2009,0000,23.30000,23.30000,22.10000,22.55000,45000
09/24/2009,0000,22.25000,22.25000,21.55000,21.70000,47000
09/25/2009,0000,22.15000,22.35000,21.80000,22.35000,18000
09/28/2009,0000,22.25000,22.25000,21.70000,22.05000,6000
09/29/2009,0000,22.30000,22.55000,22.20000,22.55000,31000
09/30/2009,0000,22.35000,22.90000,22.10000,22.65000,34000
10/01/2009,0000,22.50000,22.65000,21.90000,22.00000,31000
10/02/2009,0000,21.75000,22.00000,21.75000,22.00000,4000
10/05/2009,0000,22.00000,22.50000,22.00000,22.50000,24000
10/06/2009,0000,22.50000,22.60000,22.35000,22.35000,63000
10/07/2009,0000,21.90000,22.50000,21.90000,22.50000,30000
10/08/2009,0000,22.50000,22.90000,22.20000,22.60000,34000
10/09/2009,0000,22.50000,24.15000,22.50000,23.70000,234000
10/12/2009,0000,23.70000,23.90000,23.15000,23.75000,97000
10/13/2009,0000,23.60000,23.65000,23.30000,23.50000,20000
10/14/2009,0000,23.50000,24.30000,23.50000,24.05000,81000
10/15/2009,0000,24.00000,25.00000,24.00000,24.25000,100000
10/16/2009,0000,24.10000,24.15000,24.00000,24.00000,48000
10/19/2009,0000,24.20000,24.20000,24.00000,24.10000,47000
10/20/2009,0000,24.00000,24.00000,23.60000,23.90000,97000
10/21/2009,0000,23.80000,23.90000,23.50000,23.85000,33000
10/22/2009,0000,23.85000,23.85000,23.00000,23.10000,85000
10/23/2009,0000,23.10000,23.50000,23.00000,23.30000,70000
10/26/2009,0000,23.40000,23.85000,23.25000,23.55000,174000
10/27/2009,0000,23.15000,23.15000,23.00000,23.05000,34000
10/28/2009,0000,23.00000,23.10000,22.30000,23.05000,160000
10/29/2009,0000,22.80000,23.40000,22.00000,23.40000,185000
10/30/2009,0000,24.00000,25.00000,24.00000,25.00000,743000
11/02/2009,0000,25.00000,26.30000,24.90000,25.90000,383000
11/03/2009,0000,26.00000,27.70000,25.60000,27.70000,625000
11/04/2009,0000,29.60000,29.60000,29.60000,29.60000,477000
11/05/2009,0000,31.65000,31.65000,31.00000,31.65000,1900000
11/06/2009,0000,33.10000,33.85000,32.00000,33.85000,2664000
11/09/2009,0000,34.25000,36.20000,33.00000,36.20000,1913000
11/10/2009,0000,38.30000,38.70000,38.00000,38.70000,915000
11/11/2009,0000,41.40000,41.40000,41.40000,41.40000,485000
11/12/2009,0000,44.10000,44.25000,42.00000,44.25000,3236000
11/13/2009,0000,44.25000,46.50000,42.60000,46.50000,1635000
11/16/2009,0000,46.50000,49.75000,45.00000,49.75000,1498000
11/17/2009,0000,49.30000,52.50000,48.50000,50.50000,1068000
11/18/2009,0000,50.10000,50.10000,47.00000,48.40000,1245000
11/19/2009,0000,48.30000,48.30000,45.80000,47.00000,987000
11/20/2009,0000,46.80000,50.20000,46.30000,49.95000,1213000
11/23/2009,0000,49.80000,50.20000,48.10000,48.10000,638000
11/24/2009,0000,49.00000,49.00000,47.00000,47.15000,342000
11/25/2009,0000,47.00000,49.50000,46.70000,49.50000,1111000
11/26/2009,0000,50.20000,51.30000,49.00000,50.30000,1207000
11/27/2009,0000,48.60000,49.50000,47.60000,47.60000,667000
11/30/2009,0000,47.80000,49.40000,47.80000,49.40000,411000
12/01/2009,0000,49.30000,49.40000,48.30000,48.50000,267000
12/02/2009,0000,49.00000,49.35000,48.10000,49.25000,406000
12/03/2009,0000,50.00000,50.00000,47.00000,47.30000,438000
12/04/2009,0000,46.90000,47.70000,45.80000,47.50000,585000
12/07/2009,0000,47.50000,48.45000,47.50000,48.30000,308000
12/08/2009,0000,51.60000,51.60000,49.20000,51.60000,1424000
12/09/2009,0000,52.30000,55.20000,51.20000,55.20000,1867000
12/11/2009,0000,63.10000,63.10000,59.40000,62.10000,1006000
12/14/2009,0000,62.00000,62.10000,57.80000,60.80000,1008000
12/15/2009,0000,59.20000,59.50000,57.80000,58.20000,384000
12/16/2009,0000,54.20000,57.30000,54.20000,55.60000,549000
12/17/2009,0000,55.80000,57.40000,53.20000,55.40000,653000
12/18/2009,0000,55.00000,55.00000,53.50000,54.10000,250000
12/21/2009,0000,55.00000,55.00000,53.30000,53.30000,204000
12/22/2009,0000,53.30000,56.00000,52.00000,56.00000,719000
12/23/2009,0000,55.60000,55.60000,54.10000,54.10000,408000
12/25/2009,0000,53.80000,55.00000,53.70000,53.80000,198000
12/25/2009,0000,53.80000,55.00000,53.70000,53.80000,198000
12/28/2009,0000,57.50000,57.50000,56.10000,57.50000,932000
12/29/2009,1230,57.00000,59.30000,56.20000,58.10000,953750
