DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.34000,9.53000,9.34000,9.44000,162300
04/03/2007,0000,9.48000,9.53000,9.39000,9.53000,266900
04/04/2007,0000,9.72000,10.17000,9.68000,10.17000,1089600
04/09/2007,0000,10.31000,10.31000,9.87000,10.07000,423800
04/10/2007,0000,10.07000,10.07000,9.82000,9.82000,225500
04/11/2007,0000,9.87000,10.51000,9.87000,10.51000,952300
04/12/2007,0000,10.89000,11.24000,10.55000,11.24000,1707500
04/13/2007,0000,12.01000,12.01000,11.87000,12.01000,2001700
04/16/2007,0000,11.67000,12.26000,11.48000,11.48000,444500
04/17/2007,0000,11.67000,11.87000,11.09000,11.19000,354100
04/18/2007,0000,11.09000,11.62000,10.85000,11.48000,190600
04/19/2007,0000,11.58000,11.62000,11.19000,11.38000,233100
04/20/2007,0000,11.09000,12.06000,11.09000,11.62000,481600
04/23/2007,0000,12.01000,12.01000,11.48000,11.53000,249500
04/24/2007,0000,11.48000,11.72000,11.43000,11.48000,204800
04/25/2007,0000,11.48000,11.58000,11.28000,11.43000,88200
04/26/2007,0000,11.48000,11.77000,11.33000,11.48000,330100
04/27/2007,0000,11.48000,11.48000,10.99000,11.04000,166700
04/30/2007,0000,11.19000,11.19000,10.46000,10.55000,241900
05/02/2007,0000,10.60000,10.70000,10.55000,10.55000,111100
05/03/2007,0000,10.60000,10.60000,9.82000,9.97000,728900
05/04/2007,0000,10.02000,10.17000,9.87000,10.12000,177600
05/07/2007,0000,10.12000,10.55000,10.12000,10.36000,163400
05/08/2007,0000,10.26000,10.41000,10.21000,10.41000,160100
05/09/2007,0000,10.46000,10.46000,10.36000,10.36000,58800
05/10/2007,0000,10.21000,10.41000,9.97000,10.31000,221200
05/11/2007,0000,10.21000,10.26000,10.07000,10.21000,234200
05/14/2007,0000,10.17000,10.89000,10.17000,10.89000,979600
05/15/2007,0000,10.89000,11.48000,10.89000,11.14000,1153900
05/16/2007,0000,11.28000,11.28000,10.75000,11.14000,263700
05/17/2007,0000,11.09000,11.87000,11.04000,11.14000,1076600
05/18/2007,0000,11.04000,11.43000,10.70000,10.70000,482700
05/21/2007,0000,10.94000,10.94000,10.60000,10.75000,384600
05/22/2007,0000,10.46000,10.89000,10.41000,10.51000,324700
05/23/2007,0000,10.36000,11.04000,10.36000,10.55000,467400
05/24/2007,0000,10.60000,10.60000,10.31000,10.41000,541500
05/25/2007,0000,10.41000,10.41000,10.21000,10.21000,430400
05/28/2007,0000,10.12000,10.36000,10.12000,10.21000,227700
05/29/2007,0000,10.26000,10.41000,10.21000,10.31000,112200
05/30/2007,0000,10.31000,10.31000,10.17000,10.21000,139400
05/31/2007,0000,10.21000,10.31000,10.21000,10.26000,103500
06/01/2007,0000,10.31000,10.36000,10.26000,10.36000,106700
06/04/2007,0000,10.41000,10.41000,10.31000,10.31000,105600
06/05/2007,0000,10.31000,10.36000,10.21000,10.21000,107800
06/06/2007,0000,10.17000,10.21000,10.07000,10.07000,213500
06/07/2007,0000,10.17000,10.46000,10.17000,10.46000,236400
06/08/2007,0000,10.41000,10.60000,10.41000,10.51000,374800
06/11/2007,0000,10.65000,10.65000,10.36000,10.36000,152500
06/12/2007,0000,10.46000,10.51000,10.26000,10.46000,253800
06/13/2007,0000,10.46000,10.55000,10.36000,10.41000,108900
06/14/2007,0000,10.51000,10.51000,10.36000,10.51000,193900
06/15/2007,0000,10.55000,10.99000,10.41000,10.65000,812900
06/20/2007,0000,10.70000,10.80000,10.65000,10.65000,325800
06/21/2007,0000,10.94000,10.94000,10.51000,10.55000,151400
06/22/2007,0000,10.60000,10.70000,10.55000,10.70000,75100
06/25/2007,0000,10.85000,11.09000,10.85000,10.99000,325800
06/26/2007,0000,11.19000,11.38000,10.85000,10.89000,403100
06/27/2007,0000,10.89000,11.04000,10.85000,10.89000,329000
06/28/2007,0000,10.99000,11.62000,10.99000,11.62000,2499700
06/29/2007,0000,12.40000,12.40000,12.11000,12.26000,6493400
07/02/2007,0000,12.26000,12.26000,11.72000,11.96000,1432900
07/03/2007,0000,12.06000,12.26000,12.06000,12.06000,919600
07/04/2007,0000,12.11000,12.16000,11.62000,11.77000,1279200
07/05/2007,0000,11.92000,12.01000,11.72000,11.92000,798700
07/06/2007,0000,11.96000,12.40000,11.96000,12.11000,1406700
07/09/2007,0000,12.35000,12.35000,11.96000,12.16000,903300
07/10/2007,0000,12.26000,12.26000,11.87000,12.16000,474000
07/11/2007,0000,12.16000,12.16000,11.96000,12.06000,488100
07/12/2007,0000,12.06000,12.89000,12.06000,12.89000,1940700
07/13/2007,0000,13.76000,13.76000,13.42000,13.76000,2547600
07/16/2007,0000,14.69000,14.69000,14.69000,14.69000,2189100
07/17/2007,0000,15.71000,15.71000,15.08000,15.71000,4379400
07/18/2007,0000,16.78000,16.78000,16.78000,16.78000,985000
07/19/2007,0000,17.95000,17.95000,17.95000,17.95000,978500
07/20/2007,0000,19.16000,19.16000,16.73000,19.16000,15371000
07/23/2007,0000,20.48000,20.48000,19.46000,20.48000,7716000
07/24/2007,0000,21.89000,21.89000,21.40000,21.89000,2057300
07/25/2007,0000,23.39000,23.39000,22.86000,23.39000,2766600
07/26/2007,0000,25.00000,25.00000,23.39000,23.69000,7386900
07/27/2007,0000,22.18000,25.34000,22.18000,25.10000,7494800
07/30/2007,0000,25.19000,26.07000,23.35000,23.35000,3156800
07/31/2007,0000,21.98000,24.32000,21.74000,22.67000,4469800
08/01/2007,0000,22.57000,22.67000,21.11000,21.11000,2519300
08/02/2007,0000,20.43000,20.72000,19.65000,19.65000,1071100
08/03/2007,0000,18.53000,20.72000,18.29000,18.97000,3493500
08/06/2007,0000,18.00000,18.43000,17.66000,17.80000,1252000
08/07/2007,0000,17.51000,18.53000,16.59000,16.59000,1841500
08/08/2007,0000,15.47000,17.70000,15.47000,17.70000,2361300
08/09/2007,0000,18.65000,18.65000,18.05000,18.65000,2275800
08/10/2007,0000,17.50000,19.95000,17.50000,19.95000,7075500
08/13/2007,0000,20.90000,20.90000,19.00000,19.05000,3694100
08/14/2007,0000,18.15000,20.20000,18.15000,19.20000,2986000
08/15/2007,0000,18.90000,19.80000,18.65000,19.20000,3355900
08/16/2007,0000,19.10000,19.10000,17.90000,17.90000,1507300
08/17/2007,0000,17.00000,18.65000,16.65000,17.00000,1940800
08/20/2007,0000,18.15000,18.15000,17.65000,18.15000,1362100
08/21/2007,0000,18.45000,18.45000,16.90000,16.90000,1256100
08/22/2007,0000,16.50000,16.80000,15.75000,15.75000,1335600
08/23/2007,0000,15.70000,16.60000,15.70000,16.60000,2165500
08/24/2007,0000,16.50000,17.25000,15.90000,16.35000,1973700
08/27/2007,0000,16.60000,17.25000,16.20000,16.35000,1841200
08/28/2007,0000,16.70000,16.70000,15.90000,16.50000,833100
08/29/2007,0000,15.90000,16.20000,15.35000,15.35000,757900
08/30/2007,0000,15.65000,16.40000,15.65000,16.40000,980500
08/31/2007,0000,16.90000,16.90000,16.40000,16.40000,1050400
09/03/2007,0000,16.60000,17.00000,16.10000,16.50000,937000
09/04/2007,0000,16.60000,16.80000,15.80000,15.90000,638100
09/05/2007,0000,16.10000,17.00000,16.05000,17.00000,769500
09/06/2007,0000,18.15000,18.15000,17.90000,18.15000,2315000
09/07/2007,0000,19.30000,19.40000,18.50000,19.40000,4534600
09/10/2007,0000,19.40000,20.75000,19.10000,20.75000,4919400
09/11/2007,0000,21.50000,22.20000,21.35000,21.80000,7255700
09/12/2007,0000,21.80000,22.20000,20.30000,20.30000,3714200
09/13/2007,0000,19.55000,21.50000,19.25000,19.90000,4838900
09/14/2007,0000,20.00000,20.30000,19.00000,19.20000,1570900
09/17/2007,0000,19.20000,20.50000,19.20000,20.50000,1584700
09/19/2007,0000,21.80000,21.80000,19.70000,20.20000,3036900
09/20/2007,0000,20.50000,21.60000,20.50000,21.60000,2153900
09/21/2007,0000,21.50000,21.50000,20.50000,21.50000,3065500
09/26/2007,0000,21.60000,22.70000,20.85000,21.50000,3175700
09/27/2007,0000,21.80000,21.80000,21.10000,21.20000,1770200
09/28/2007,0000,21.30000,22.20000,21.30000,21.50000,2391300
10/01/2007,0000,21.20000,21.30000,20.45000,20.50000,1482900
10/02/2007,0000,20.70000,21.00000,20.10000,20.10000,1471200
10/03/2007,0000,20.20000,21.40000,20.20000,20.65000,2494100
10/04/2007,0000,20.60000,20.95000,20.00000,20.35000,1021800
10/05/2007,0000,20.30000,20.80000,20.00000,20.15000,677300
10/08/2007,0000,20.40000,20.95000,20.00000,20.05000,1341900
10/09/2007,0000,20.20000,21.00000,20.10000,20.15000,2069100
10/11/2007,0000,20.45000,20.45000,19.80000,19.80000,756800
10/12/2007,0000,19.55000,20.30000,19.50000,19.50000,843700
10/15/2007,0000,19.70000,19.80000,18.50000,18.60000,758900
10/16/2007,0000,18.60000,19.15000,18.40000,18.70000,598900
10/17/2007,0000,18.75000,19.85000,18.75000,19.70000,1655700
10/18/2007,0000,19.80000,19.90000,18.80000,19.00000,829900
10/19/2007,0000,19.00000,19.15000,18.60000,18.70000,306300
10/22/2007,0000,18.00000,18.30000,17.50000,17.70000,472700
10/23/2007,0000,17.95000,18.10000,17.70000,17.70000,361400
10/24/2007,0000,18.10000,18.55000,17.75000,17.80000,1178700
10/25/2007,0000,18.00000,18.60000,17.90000,18.00000,1293200
10/26/2007,0000,18.20000,18.45000,17.80000,17.90000,377300
10/29/2007,0000,18.00000,18.20000,17.70000,17.95000,397500
10/30/2007,0000,17.95000,18.50000,17.85000,17.85000,599900
10/31/2007,0000,17.95000,18.05000,16.70000,17.15000,629600
11/01/2007,0000,17.25000,17.35000,16.60000,16.60000,585100
11/02/2007,0000,15.50000,16.10000,15.50000,15.80000,551200
11/05/2007,0000,16.30000,16.30000,15.50000,15.75000,323300
11/06/2007,0000,15.80000,15.90000,15.50000,15.50000,339200
11/07/2007,0000,15.70000,15.75000,15.05000,15.05000,387900
11/08/2007,0000,14.00000,14.30000,14.00000,14.00000,492900
11/09/2007,0000,13.05000,13.50000,13.05000,13.05000,1325000
11/12/2007,0000,12.15000,12.95000,12.15000,12.15000,1373700
11/13/2007,0000,11.70000,13.00000,11.70000,13.00000,1460600
11/14/2007,0000,13.90000,13.90000,13.60000,13.90000,1406600
11/15/2007,0000,14.30000,14.30000,13.75000,14.15000,1383300
11/16/2007,0000,13.70000,14.90000,13.65000,14.85000,853300
11/19/2007,0000,14.85000,15.85000,14.85000,15.40000,1382200
11/20/2007,0000,15.00000,15.40000,14.60000,15.15000,548000
11/21/2007,0000,15.25000,15.25000,14.20000,14.20000,428200
11/22/2007,0000,13.80000,14.60000,13.80000,14.20000,580800
11/23/2007,0000,14.45000,14.45000,13.55000,13.55000,371000
11/26/2007,0000,13.95000,13.95000,13.35000,13.45000,295700
11/27/2007,0000,13.00000,13.00000,12.55000,12.80000,383700
11/28/2007,0000,13.10000,13.15000,12.65000,12.70000,415500
11/29/2007,0000,13.05000,13.55000,12.90000,13.55000,756800
11/30/2007,0000,13.75000,14.10000,13.50000,13.90000,571300
12/03/2007,0000,14.00000,14.40000,13.80000,13.85000,487600
12/04/2007,0000,13.85000,14.10000,13.60000,14.00000,275600
12/05/2007,0000,14.00000,14.50000,13.90000,14.30000,1215800
12/06/2007,0000,14.80000,14.80000,14.00000,14.10000,614800
12/07/2007,0000,14.20000,14.40000,13.80000,13.80000,303100
12/10/2007,0000,13.70000,14.25000,13.45000,13.45000,328600
12/11/2007,0000,13.75000,13.80000,13.45000,13.55000,318000
12/12/2007,0000,13.45000,13.50000,13.10000,13.30000,134600
12/13/2007,0000,13.20000,13.65000,12.60000,12.60000,492900
12/14/2007,0000,12.80000,12.80000,12.10000,12.60000,603100
12/17/2007,0000,12.60000,12.60000,11.75000,11.75000,588300
12/18/2007,0000,10.95000,11.75000,10.95000,11.45000,1091800
12/19/2007,0000,11.75000,12.25000,11.50000,11.90000,832100
12/20/2007,0000,12.20000,12.20000,11.10000,11.10000,419700
12/21/2007,0000,11.10000,11.30000,10.80000,10.85000,560700
12/24/2007,0000,11.45000,11.45000,11.00000,11.35000,243800
12/25/2007,0000,11.45000,11.60000,11.30000,11.60000,386900
12/26/2007,0000,11.55000,11.55000,11.30000,11.50000,216200
12/27/2007,0000,11.50000,12.10000,11.50000,12.00000,383700
12/28/2007,0000,12.50000,12.50000,11.90000,12.40000,458900
12/31/2007,0000,12.60000,12.70000,12.30000,12.50000,415500
01/02/2008,0000,12.05000,13.30000,12.05000,12.90000,755700
01/03/2008,0000,12.80000,12.80000,12.20000,12.60000,184400
01/04/2008,0000,12.60000,12.90000,12.55000,12.55000,181200
01/07/2008,0000,12.50000,12.50000,11.90000,11.95000,228900
01/08/2008,0000,12.00000,12.25000,11.60000,11.80000,268100
01/09/2008,0000,11.80000,12.05000,11.65000,12.00000,231000
01/10/2008,0000,12.30000,12.35000,11.90000,11.95000,359300
01/11/2008,0000,12.05000,12.10000,11.95000,12.00000,118700
01/14/2008,0000,12.30000,12.30000,11.85000,12.00000,200300
01/15/2008,0000,12.10000,12.65000,12.10000,12.65000,538400
01/16/2008,0000,12.20000,12.40000,12.00000,12.25000,313700
01/17/2008,0000,12.25000,12.50000,11.75000,11.90000,196100
01/18/2008,0000,11.10000,11.90000,11.10000,11.90000,275600
01/21/2008,0000,11.55000,11.95000,11.55000,11.70000,152600
01/22/2008,0000,10.90000,11.25000,10.90000,10.90000,647600
01/23/2008,0000,11.00000,11.20000,10.25000,10.25000,483300
01/24/2008,0000,10.45000,10.80000,10.20000,10.45000,315800
01/25/2008,0000,10.50000,10.80000,10.45000,10.80000,275600
01/28/2008,0000,10.70000,11.00000,10.30000,11.00000,224700
01/29/2008,0000,11.00000,11.00000,10.55000,10.60000,124000
01/30/2008,0000,10.95000,10.95000,10.50000,10.55000,113400
01/31/2008,0000,10.60000,10.60000,10.30000,10.50000,127200
02/01/2008,0000,10.70000,11.20000,10.60000,11.20000,416500
02/12/2008,0000,11.20000,11.70000,11.20000,11.50000,279800
02/13/2008,0000,11.75000,12.30000,11.60000,11.75000,622200
02/14/2008,0000,12.00000,12.30000,11.90000,12.00000,410200
02/15/2008,0000,12.00000,12.20000,11.90000,12.00000,303100
02/18/2008,0000,12.20000,12.80000,12.20000,12.80000,821500
02/19/2008,0000,13.65000,13.65000,13.50000,13.65000,381600
02/20/2008,0000,14.50000,14.50000,13.00000,13.10000,1527400
02/21/2008,0000,13.45000,14.00000,13.40000,14.00000,1225300
02/22/2008,0000,13.80000,14.60000,13.50000,14.35000,919000
02/25/2008,0000,14.70000,15.20000,14.10000,14.35000,1015400
02/26/2008,0000,14.40000,14.50000,13.60000,13.70000,472700
02/27/2008,0000,13.80000,14.30000,13.70000,13.80000,576600
02/29/2008,0000,13.55000,14.20000,13.55000,13.90000,458900
03/03/2008,0000,13.50000,14.15000,13.50000,14.00000,554300
03/04/2008,0000,14.20000,14.50000,14.05000,14.20000,695300
03/05/2008,0000,14.25000,15.15000,14.10000,15.15000,2450700
03/06/2008,0000,15.70000,15.80000,14.60000,14.65000,1522100
03/07/2008,0000,14.60000,15.30000,14.15000,14.40000,722900
03/10/2008,0000,14.40000,14.40000,13.55000,13.80000,483300
03/11/2008,0000,13.95000,14.45000,13.90000,14.20000,562800
03/12/2008,0000,14.50000,14.60000,14.10000,14.10000,360400
03/13/2008,0000,14.15000,14.80000,13.80000,14.20000,1088600
03/14/2008,0000,14.50000,14.75000,14.00000,14.00000,521500
03/17/2008,0000,13.60000,13.80000,13.40000,13.50000,221500
03/18/2008,0000,13.70000,13.90000,13.40000,13.85000,189700
03/19/2008,0000,14.20000,14.20000,13.60000,13.60000,207700
03/20/2008,0000,13.50000,13.90000,13.45000,13.80000,159000
03/21/2008,0000,13.85000,14.10000,13.70000,13.90000,443000
03/24/2008,0000,14.50000,14.50000,14.05000,14.30000,634900
03/25/2008,0000,14.50000,14.70000,14.30000,14.35000,703800
03/26/2008,0000,14.50000,14.70000,14.15000,14.55000,597800
03/27/2008,0000,14.55000,14.90000,14.50000,14.60000,614800
03/28/2008,0000,14.70000,14.70000,14.45000,14.65000,303100
03/31/2008,0000,14.70000,14.90000,14.50000,14.55000,355100
04/01/2008,0000,14.70000,14.75000,14.20000,14.30000,391100
04/02/2008,0000,14.50000,14.55000,14.20000,14.20000,175900
04/03/2008,0000,14.10000,14.30000,14.00000,14.00000,130300
04/07/2008,0000,14.15000,14.95000,14.15000,14.95000,1270900
04/08/2008,0000,15.05000,15.10000,14.55000,14.95000,715500
04/09/2008,0000,15.10000,15.30000,14.70000,14.70000,827800
04/10/2008,0000,15.00000,15.70000,14.80000,15.70000,1128900
04/11/2008,0000,16.75000,16.75000,16.75000,16.75000,1638700
04/14/2008,0000,16.90000,17.90000,16.40000,17.90000,2146500
04/15/2008,0000,17.80000,18.20000,17.00000,17.60000,1264500
04/16/2008,0000,17.60000,18.80000,17.10000,18.20000,1762700
04/17/2008,0000,18.60000,19.20000,17.60000,18.70000,2684900
04/18/2008,0000,20.00000,20.00000,20.00000,20.00000,915800
04/21/2008,0000,21.40000,21.40000,21.40000,21.40000,2926600
04/22/2008,0000,22.80000,22.85000,21.80000,22.85000,7446500
04/23/2008,0000,24.40000,24.40000,23.45000,24.35000,10381600
04/24/2008,0000,23.05000,26.00000,23.05000,25.85000,8092000
04/25/2008,0000,27.00000,27.00000,24.30000,24.30000,7240800
04/28/2008,0000,24.00000,24.60000,22.75000,23.00000,5644500
04/29/2008,0000,23.20000,24.60000,23.20000,24.60000,8015700
04/30/2008,0000,24.50000,25.40000,23.80000,24.80000,3792600
05/02/2008,0000,24.80000,25.90000,24.20000,24.60000,3752400
05/05/2008,0000,25.50000,26.30000,24.90000,26.30000,6880400
05/06/2008,0000,26.00000,26.30000,24.55000,25.10000,2569400
05/07/2008,0000,24.90000,25.45000,24.30000,25.05000,1893100
05/08/2008,0000,25.00000,26.10000,24.90000,25.05000,3008200
05/09/2008,0000,25.60000,26.60000,25.05000,25.50000,6886800
05/12/2008,0000,26.00000,27.25000,25.60000,27.25000,6987500
05/13/2008,0000,27.60000,27.60000,26.30000,26.95000,3687700
05/14/2008,0000,27.20000,28.80000,26.80000,28.80000,5348700
05/15/2008,0000,29.80000,30.80000,29.50000,30.80000,2140100
05/16/2008,0000,32.00000,32.05000,30.20000,31.70000,6652500
05/19/2008,0000,32.20000,33.90000,32.20000,33.90000,6760600
05/20/2008,0000,34.30000,35.00000,33.00000,33.90000,9318400
05/21/2008,0000,33.90000,36.25000,31.55000,32.85000,14087400
05/22/2008,0000,31.15000,32.10000,30.60000,30.60000,3936800
05/23/2008,0000,29.50000,31.00000,28.55000,28.70000,5491800
05/26/2008,0000,29.20000,29.20000,26.90000,27.10000,3920900
05/27/2008,0000,27.20000,28.95000,27.20000,28.50000,6977900
05/28/2008,0000,28.50000,28.95000,26.55000,26.55000,4092600
05/29/2008,0000,26.70000,27.50000,25.80000,26.30000,5844800
05/30/2008,0000,26.90000,26.90000,24.50000,24.50000,3613500
06/02/2008,0000,24.00000,24.40000,22.85000,23.70000,3364400
06/03/2008,0000,23.65000,24.95000,23.65000,24.20000,4140300
06/04/2008,0000,24.20000,24.45000,23.60000,24.45000,2329800
06/05/2008,0000,24.50000,24.95000,24.25000,24.85000,2585300
06/06/2008,0000,25.40000,26.40000,25.40000,25.55000,3855200
06/09/2008,0000,24.70000,25.90000,24.30000,25.40000,2095600
06/10/2008,0000,25.90000,27.15000,25.25000,26.75000,7369100
06/11/2008,0000,26.95000,27.10000,24.90000,25.15000,3456600
06/12/2008,0000,23.95000,24.75000,23.40000,23.40000,2475100
06/13/2008,0000,23.80000,23.95000,21.95000,22.35000,2864100
06/16/2008,0000,22.80000,23.35000,22.40000,22.40000,2941500
06/17/2008,0000,22.40000,22.60000,20.90000,21.70000,2063800
06/18/2008,0000,21.70000,23.20000,21.40000,23.20000,1887800
06/19/2008,0000,23.90000,24.80000,23.80000,24.80000,5190800
06/20/2008,0000,25.20000,25.20000,23.10000,23.10000,4227200
06/23/2008,0000,21.50000,21.50000,21.50000,21.50000,850100
06/24/2008,0000,20.55000,21.55000,20.55000,20.60000,2557700
06/25/2008,0000,20.60000,20.65000,19.20000,20.20000,2910700
06/26/2008,0000,20.15000,21.45000,20.15000,20.60000,3011400
06/27/2008,0000,19.20000,19.95000,19.20000,19.30000,2052100
06/30/2008,0000,20.00000,20.65000,19.35000,19.40000,4153000
07/01/2008,0000,19.60000,19.70000,18.05000,18.05000,2672200
07/02/2008,0000,18.00000,19.30000,18.00000,19.30000,2906500
07/03/2008,0000,18.75000,20.65000,18.45000,20.65000,3598700
07/04/2008,0000,21.00000,21.30000,20.00000,20.00000,3738600
07/07/2008,0000,20.50000,21.40000,20.05000,21.40000,2727300
07/08/2008,0000,21.40000,22.85000,21.40000,22.30000,7247200
07/09/2008,0000,22.50000,22.90000,21.70000,21.85000,3959100
07/10/2008,0000,22.00000,22.80000,21.90000,22.10000,3705700
07/11/2008,0000,22.55000,23.60000,22.25000,23.60000,5126100
07/14/2008,0000,23.95000,25.10000,23.95000,24.80000,5525700
07/15/2008,0000,24.50000,25.10000,23.35000,23.75000,3518100
07/16/2008,0000,24.00000,24.55000,22.70000,22.75000,2677500
07/17/2008,0000,23.65000,23.75000,23.05000,23.30000,2413600
07/18/2008,0000,23.40000,24.85000,23.00000,23.70000,4006800
07/21/2008,0000,24.20000,24.60000,22.05000,22.05000,2725200
07/22/2008,0000,20.85000,22.30000,20.85000,21.85000,2499400
07/23/2008,0000,22.00000,23.05000,21.50000,22.75000,3226600
07/24/2008,0000,22.70000,23.50000,22.30000,22.80000,2866200
07/25/2008,0000,22.50000,23.90000,22.40000,23.35000,3548800
07/29/2008,0000,23.35000,23.70000,21.80000,22.40000,2074400
07/30/2008,0000,23.00000,23.10000,22.40000,22.40000,1552900
07/31/2008,0000,22.90000,23.00000,21.00000,21.25000,1407600
08/01/2008,0000,19.85000,21.55000,19.85000,21.55000,1305900
08/04/2008,0000,22.50000,22.50000,20.55000,20.60000,692100
08/05/2008,0000,20.60000,20.90000,19.20000,19.20000,913700
08/06/2008,0000,19.20000,19.20000,17.90000,18.30000,3289100
08/07/2008,0000,17.85000,18.75000,17.70000,18.25000,4213500
08/08/2008,0000,18.25000,18.70000,18.15000,18.55000,2465500
08/11/2008,0000,18.80000,19.80000,18.30000,19.80000,1570900
08/12/2008,0000,20.40000,21.15000,20.15000,20.30000,4109600
08/13/2008,0000,20.20000,21.00000,20.00000,20.70000,1808300
08/14/2008,0000,21.15000,21.95000,21.15000,21.50000,2618200
08/15/2008,0000,21.50000,21.50000,20.00000,20.00000,1802000
08/18/2008,0000,20.00000,20.20000,18.90000,19.10000,984700
08/19/2008,0000,19.10000,20.35000,19.00000,20.15000,1575100
08/20/2008,0000,20.80000,21.00000,20.30000,20.95000,2877900
08/21/2008,0000,20.95000,21.70000,20.40000,20.50000,1923900
08/22/2008,0000,21.00000,21.00000,19.70000,20.15000,1209400
08/25/2008,0000,20.30000,20.60000,20.00000,20.50000,938100
08/26/2008,0000,20.10000,20.85000,19.80000,20.60000,1085400
08/27/2008,0000,20.70000,21.20000,20.50000,20.90000,1447900
08/28/2008,0000,21.00000,21.20000,20.40000,20.40000,917900
08/29/2008,0000,20.50000,20.80000,20.30000,20.35000,690000
09/01/2008,0000,20.30000,20.40000,19.60000,19.70000,722900
09/02/2008,0000,20.00000,20.00000,19.05000,19.10000,860700
09/03/2008,0000,19.10000,19.40000,17.80000,17.80000,1626000
09/04/2008,0000,16.90000,17.50000,16.60000,16.60000,1120400
09/05/2008,0000,15.55000,16.50000,15.55000,15.85000,843700
09/08/2008,0000,16.50000,16.95000,16.40000,16.95000,597800
09/09/2008,0000,17.00000,17.30000,16.40000,16.60000,776900
09/10/2008,0000,16.60000,17.55000,16.60000,17.25000,910500
09/11/2008,0000,17.25000,17.55000,16.25000,16.25000,608400
09/12/2008,0000,16.30000,16.75000,15.60000,16.55000,925300
09/15/2008,0000,16.40000,16.55000,15.40000,15.40000,1114000
09/16/2008,0000,14.70000,14.70000,14.35000,14.35000,598900
09/17/2008,0000,14.70000,15.00000,13.35000,13.35000,1885700
09/18/2008,0000,12.45000,12.45000,12.45000,12.45000,537400
09/19/2008,0000,12.50000,13.30000,12.50000,13.30000,1110800
09/22/2008,0000,14.05000,14.20000,13.60000,14.20000,1012300
09/23/2008,0000,13.85000,15.15000,13.80000,15.15000,1770200
09/24/2008,0000,15.30000,16.00000,14.90000,15.50000,2108300
09/25/2008,0000,15.10000,15.50000,14.60000,14.85000,901000
09/26/2008,0000,15.20000,15.20000,14.10000,14.10000,909400
09/30/2008,0000,13.15000,13.65000,13.15000,13.50000,765300
10/01/2008,0000,13.95000,14.40000,13.65000,14.40000,889300
10/02/2008,0000,14.40000,14.95000,14.10000,14.50000,574500
10/03/2008,0000,14.10000,14.80000,13.60000,14.80000,519400
10/06/2008,0000,14.05000,14.80000,14.05000,14.30000,421800
10/07/2008,0000,13.50000,14.60000,13.50000,14.30000,533100
10/08/2008,0000,13.70000,14.25000,13.40000,13.50000,673100
10/09/2008,0000,13.60000,13.95000,13.00000,13.00000,911600
10/13/2008,0000,12.65000,13.45000,12.55000,13.40000,868100
10/14/2008,0000,14.30000,14.30000,14.30000,14.30000,337000
10/15/2008,0000,14.60000,15.30000,14.30000,15.30000,2080700
10/16/2008,0000,14.80000,16.00000,14.80000,16.00000,2108300
10/17/2008,0000,16.00000,16.50000,15.45000,15.45000,1750000
10/20/2008,0000,15.00000,15.00000,14.95000,14.95000,518300
10/21/2008,0000,15.30000,15.60000,14.45000,14.55000,1577200
10/22/2008,0000,14.40000,15.20000,14.20000,14.55000,828900
10/23/2008,0000,14.05000,14.15000,14.05000,14.05000,630700
10/24/2008,0000,13.65000,13.70000,13.60000,13.60000,235300
10/27/2008,0000,12.70000,13.60000,12.65000,12.65000,684700
10/28/2008,0000,12.05000,13.45000,11.80000,13.40000,877600
10/29/2008,0000,14.25000,14.25000,13.00000,13.00000,746200
10/30/2008,0000,13.50000,13.90000,13.20000,13.90000,986800
10/31/2008,0000,13.45000,14.80000,13.40000,14.30000,1476500
11/03/2008,0000,14.30000,14.90000,14.00000,14.70000,1215800
11/04/2008,0000,14.30000,14.50000,13.70000,14.25000,1238000
11/05/2008,0000,14.50000,15.20000,14.35000,15.20000,2053200
11/06/2008,0000,14.15000,14.75000,14.15000,14.15000,1454300
11/07/2008,0000,13.20000,14.90000,13.20000,14.80000,1282600
11/10/2008,0000,14.80000,15.60000,14.50000,15.20000,1691700
11/11/2008,0000,15.20000,15.50000,14.50000,14.50000,1789200
11/12/2008,0000,14.70000,15.00000,14.10000,14.50000,681500
11/13/2008,0000,14.20000,14.50000,13.70000,13.80000,679400
11/14/2008,0000,14.10000,14.45000,13.95000,14.00000,593600
11/17/2008,0000,13.50000,14.40000,13.50000,14.00000,414400
11/18/2008,0000,14.00000,14.60000,13.80000,14.10000,710200
11/19/2008,0000,14.30000,14.50000,13.90000,13.90000,538400
11/20/2008,0000,13.25000,13.75000,12.95000,12.95000,806600
11/21/2008,0000,12.50000,13.10000,12.05000,13.05000,1169100
11/24/2008,0000,13.05000,13.40000,12.80000,13.05000,630700
11/25/2008,0000,13.90000,13.90000,13.40000,13.40000,637000
11/26/2008,0000,13.45000,13.75000,13.40000,13.60000,426100
11/27/2008,0000,13.90000,14.40000,13.75000,14.10000,1169100
11/28/2008,0000,14.10000,14.45000,13.70000,14.00000,884000
12/01/2008,0000,14.00000,14.35000,13.80000,14.00000,705900
12/02/2008,0000,13.10000,13.55000,13.10000,13.10000,807700
12/03/2008,0000,13.20000,13.55000,13.10000,13.10000,415500
12/04/2008,0000,13.30000,13.55000,12.90000,13.10000,607300
12/05/2008,0000,12.95000,13.20000,12.85000,13.00000,377300
12/08/2008,0000,13.20000,13.70000,13.20000,13.65000,660300
12/09/2008,0000,13.80000,13.90000,13.30000,13.30000,711200
12/10/2008,0000,13.65000,14.20000,13.65000,14.20000,1433100
12/11/2008,0000,14.70000,14.85000,14.00000,14.20000,2078600
12/12/2008,0000,14.00000,14.40000,13.25000,13.35000,1472300
12/15/2008,0000,13.65000,13.85000,13.45000,13.45000,659300
12/16/2008,0000,13.40000,14.00000,13.30000,13.90000,854300
12/17/2008,0000,14.30000,14.30000,13.45000,13.45000,1265600
12/18/2008,0000,13.65000,13.80000,13.50000,13.75000,586100
12/19/2008,0000,13.50000,13.95000,13.50000,13.70000,454700
12/22/2008,0000,14.00000,14.20000,13.30000,13.30000,1030300
12/23/2008,0000,13.30000,13.30000,12.70000,13.00000,740900
12/24/2008,0000,13.00000,13.20000,12.80000,13.10000,259700
12/25/2008,0000,13.30000,13.30000,13.00000,13.10000,261800
12/26/2008,0000,13.05000,13.20000,13.00000,13.00000,332800
12/29/2008,0000,13.00000,13.10000,12.95000,13.00000,249100
12/30/2008,0000,13.20000,13.45000,13.10000,13.45000,346600
12/31/2008,0000,13.55000,13.65000,13.25000,13.40000,651900
01/05/2009,0000,13.70000,13.80000,13.40000,13.50000,608400
01/06/2009,0000,13.55000,14.10000,13.50000,13.70000,1139500
01/07/2009,0000,13.95000,14.05000,13.60000,13.75000,884000
01/08/2009,0000,13.65000,14.20000,13.55000,13.75000,2248200
01/09/2009,0000,13.90000,13.90000,13.40000,13.40000,720800
01/12/2009,0000,14.50000,14.85000,14.20000,14.20000,3704700
01/13/2009,0000,14.00000,14.10000,13.55000,13.70000,1058900
01/14/2009,0000,13.75000,13.95000,13.60000,13.70000,669900
01/15/2009,0000,12.75000,13.20000,12.75000,12.95000,1263500
01/16/2009,0000,12.95000,13.15000,12.90000,13.00000,747300
01/19/2009,0000,13.10000,13.15000,12.70000,12.85000,386900
01/20/2009,0000,12.75000,13.20000,12.55000,12.95000,599900
01/21/2009,0000,12.90000,13.00000,12.70000,13.00000,427100
02/02/2009,0000,12.95000,13.00000,12.80000,12.85000,129300
02/03/2009,0000,12.85000,13.20000,12.85000,13.05000,775900
02/04/2009,0000,13.20000,13.40000,13.00000,13.05000,625400
02/05/2009,0000,13.05000,13.15000,12.90000,12.95000,270300
02/06/2009,0000,13.25000,13.30000,12.95000,13.00000,902000
02/09/2009,0000,13.30000,13.85000,13.20000,13.80000,2325600
02/10/2009,0000,13.80000,13.90000,13.40000,13.55000,824600
02/11/2009,0000,13.20000,14.10000,13.15000,14.05000,1794500
02/12/2009,0000,15.00000,15.00000,15.00000,15.00000,2444300
02/13/2009,0000,15.00000,15.60000,14.50000,15.35000,5563900
02/16/2009,0000,15.30000,16.30000,14.85000,15.85000,4959700
02/17/2009,0000,15.85000,16.10000,14.90000,14.90000,2094500
02/18/2009,0000,14.90000,15.65000,14.90000,15.10000,2273700
02/19/2009,0000,15.20000,15.60000,14.90000,14.95000,1489300
02/20/2009,0000,15.00000,15.45000,14.55000,14.95000,1867700
02/23/2009,0000,14.80000,15.05000,14.55000,14.80000,878700
02/24/2009,0000,14.55000,14.70000,14.30000,14.40000,740900
02/25/2009,0000,14.60000,14.90000,14.50000,14.60000,834200
02/26/2009,0000,14.60000,14.75000,14.35000,14.60000,487600
02/27/2009,0000,14.65000,15.05000,14.50000,14.70000,881900
03/02/2009,0000,14.70000,15.05000,14.20000,14.35000,866000
03/03/2009,0000,13.80000,14.25000,13.80000,14.05000,691100
03/04/2009,0000,14.05000,14.45000,14.05000,14.40000,748300
03/05/2009,0000,14.70000,14.95000,14.60000,14.70000,943400
03/06/2009,0000,14.50000,15.20000,14.50000,14.75000,1106600
03/09/2009,0000,15.00000,15.10000,14.65000,14.85000,1051500
03/10/2009,0000,14.85000,14.95000,14.70000,14.90000,655000
03/11/2009,0000,15.05000,15.15000,14.80000,14.80000,1172300
03/12/2009,0000,14.85000,14.95000,14.60000,14.80000,742000
03/13/2009,0000,15.05000,15.50000,15.00000,15.15000,1861300
03/16/2009,0000,15.25000,15.70000,15.25000,15.70000,1643000
03/17/2009,0000,15.90000,16.05000,15.30000,15.30000,1889900
03/18/2009,0000,15.60000,16.00000,15.35000,15.40000,1701300
03/19/2009,0000,15.50000,16.35000,15.50000,15.80000,3574300
03/20/2009,0000,16.30000,16.65000,15.95000,16.10000,2666900
03/23/2009,0000,17.00000,17.00000,16.50000,16.65000,2129500
03/24/2009,0000,16.75000,16.95000,16.25000,16.80000,2687100
03/25/2009,0000,16.80000,16.80000,16.35000,16.60000,1209400
03/26/2009,0000,16.60000,17.10000,16.35000,16.40000,1328100
03/27/2009,0000,16.60000,17.45000,16.60000,17.00000,3089900
03/30/2009,0000,17.05000,18.15000,17.00000,17.50000,4708500
03/31/2009,0000,17.10000,17.70000,16.30000,16.30000,3817000
04/01/2009,0000,16.35000,17.30000,16.35000,17.30000,2448600
04/02/2009,0000,17.60000,17.90000,17.00000,17.20000,3372900
04/03/2009,0000,17.70000,17.70000,17.05000,17.05000,1591000
04/06/2009,0000,17.20000,17.45000,16.80000,16.80000,1464900
04/07/2009,0000,16.80000,17.90000,16.80000,17.90000,3405700
04/08/2009,0000,17.90000,18.45000,17.30000,17.30000,2793100
04/09/2009,0000,17.60000,18.00000,17.50000,17.75000,1825300
04/10/2009,0000,17.85000,18.20000,17.40000,17.80000,1941900
04/13/2009,0000,18.00000,18.45000,17.75000,17.80000,1973700
04/14/2009,0000,17.85000,18.10000,17.40000,17.50000,1248600
04/15/2009,0000,17.45000,17.80000,17.05000,17.20000,948700
04/16/2009,0000,17.50000,17.50000,17.15000,17.15000,922200
04/17/2009,0000,17.45000,17.85000,15.95000,15.95000,2377500
04/20/2009,0000,16.15000,16.15000,14.90000,15.40000,1663100
04/21/2009,0000,15.25000,15.95000,14.75000,15.95000,1667300
04/22/2009,0000,16.10000,16.20000,15.60000,15.60000,1058900
04/23/2009,0000,15.70000,16.35000,15.70000,16.00000,1046200
04/24/2009,0000,16.20000,16.40000,15.70000,15.85000,910500
04/27/2009,0000,16.90000,16.95000,16.70000,16.95000,2788800
04/28/2009,0000,17.60000,17.60000,15.85000,15.85000,2925600
04/29/2009,0000,15.85000,15.90000,14.90000,15.05000,1134200
04/30/2009,0000,15.70000,16.00000,15.40000,15.95000,1492400
05/04/2009,0000,16.00000,16.40000,15.35000,16.00000,2952100
05/05/2009,0000,16.00000,16.20000,15.45000,15.50000,1344000
05/06/2009,0000,15.50000,16.10000,15.50000,15.90000,974100
05/07/2009,0000,16.00000,16.60000,15.95000,16.40000,1652500
05/08/2009,0000,16.65000,16.65000,15.90000,16.00000,869200
05/11/2009,0000,16.05000,16.35000,15.95000,16.00000,1192500
05/12/2009,0000,16.00000,16.05000,15.30000,15.40000,747300
05/13/2009,0000,15.40000,15.90000,15.40000,15.50000,1030300
05/14/2009,0000,15.10000,15.50000,15.10000,15.10000,578700
05/15/2009,0000,15.50000,15.50000,15.20000,15.30000,539500
05/18/2009,0000,15.35000,15.90000,15.35000,15.70000,1075900
05/19/2009,0000,15.80000,16.15000,15.45000,15.65000,1157500
05/20/2009,0000,15.70000,16.20000,15.70000,16.05000,2028800
05/21/2009,0000,16.40000,16.40000,15.70000,15.80000,785400
05/22/2009,0000,15.70000,16.15000,15.70000,15.90000,1028200
05/25/2009,0000,16.00000,16.20000,15.75000,15.80000,977300
05/26/2009,0000,16.00000,16.90000,15.85000,16.90000,4880200
05/27/2009,0000,17.10000,17.15000,16.45000,16.65000,3220200
06/01/2009,0000,16.75000,17.60000,16.70000,17.00000,2876800
06/02/2009,0000,17.45000,18.15000,17.30000,17.80000,6014400
06/03/2009,0000,17.80000,17.95000,16.60000,16.70000,4042800
06/04/2009,0000,16.70000,17.25000,16.30000,16.60000,2125300
06/05/2009,0000,16.80000,17.05000,16.60000,16.70000,990000
06/08/2009,0000,17.95000,18.15000,16.65000,17.00000,3114200
06/09/2009,0000,16.75000,16.90000,15.85000,15.85000,1912200
06/10/2009,0000,15.85000,16.00000,15.10000,15.25000,1052500
06/11/2009,0000,15.25000,15.80000,15.25000,15.75000,782200
06/12/2009,0000,15.90000,16.15000,15.35000,15.50000,1040900
06/15/2009,0000,15.45000,15.45000,14.45000,14.45000,874500
06/16/2009,0000,14.45000,14.65000,13.50000,14.10000,1033500
06/17/2009,0000,14.40000,14.40000,13.80000,13.80000,573400
06/18/2009,0000,13.80000,14.10000,13.70000,13.90000,349800
06/19/2009,0000,14.00000,14.25000,13.80000,14.25000,339200
06/22/2009,0000,14.10000,14.35000,14.00000,14.15000,318000
06/23/2009,0000,14.10000,14.10000,13.80000,13.90000,322200
06/24/2009,0000,14.10000,14.30000,13.85000,14.25000,368800
06/25/2009,0000,14.25000,14.50000,14.20000,14.50000,563900
06/26/2009,0000,14.55000,14.95000,14.55000,14.60000,802400
06/29/2009,0000,14.60000,14.85000,14.25000,14.40000,170600
06/30/2009,0000,14.40000,14.60000,14.20000,14.20000,259700
07/01/2009,0000,14.40000,14.50000,14.20000,14.35000,208800
07/02/2009,0000,14.40000,14.80000,14.40000,14.60000,510900
07/03/2009,0000,14.60000,14.90000,14.50000,14.80000,661400
07/06/2009,0000,14.80000,15.00000,14.65000,14.85000,552200
07/07/2009,0000,14.90000,15.00000,14.70000,14.95000,548000
07/08/2009,0000,14.80000,14.95000,14.70000,14.80000,315800
07/09/2009,0000,14.80000,15.35000,14.75000,15.00000,969900
07/10/2009,0000,15.20000,15.30000,14.95000,14.95000,527800
07/13/2009,0000,14.90000,14.95000,14.00000,14.45000,555400
07/14/2009,0000,14.50000,14.50000,14.25000,14.40000,215100
07/15/2009,0000,14.40000,14.70000,14.40000,14.50000,539500
07/16/2009,0000,14.40000,14.65000,14.35000,14.35000,380500
07/17/2009,0000,14.30000,14.70000,14.30000,14.70000,365700
07/20/2009,0000,14.90000,15.25000,14.90000,15.10000,730300
07/21/2009,0000,15.10000,15.20000,14.75000,14.95000,436700
07/22/2009,0000,15.20000,15.20000,14.85000,14.85000,521500
07/23/2009,0000,15.00000,15.00000,14.75000,14.75000,347600
07/24/2009,0000,15.15000,15.15000,14.75000,14.80000,428200
07/27/2009,0000,15.00000,15.10000,14.80000,14.85000,305200
07/28/2009,0000,14.90000,15.10000,14.85000,14.95000,461100
07/29/2009,0000,15.10000,15.15000,14.85000,14.85000,495000
07/30/2009,0000,14.90000,15.25000,14.75000,15.20000,801300
07/31/2009,0000,15.40000,16.25000,15.40000,16.25000,2986000
08/03/2009,0000,17.35000,17.35000,17.00000,17.35000,2541800
08/04/2009,0000,17.55000,17.55000,16.20000,16.35000,3080300
08/05/2009,0000,16.50000,16.50000,15.35000,15.50000,898800
08/06/2009,0000,15.60000,16.00000,15.30000,15.70000,757900
08/10/2009,0000,15.65000,15.90000,15.45000,15.55000,357200
08/11/2009,0000,15.55000,15.60000,15.25000,15.35000,393200
08/12/2009,0000,15.15000,15.95000,15.15000,15.65000,466400
08/13/2009,0000,15.75000,15.90000,15.65000,15.70000,320100
08/14/2009,0000,15.80000,15.95000,15.25000,15.25000,490700
08/17/2009,0000,15.40000,15.75000,15.35000,15.45000,554300
08/18/2009,0000,15.10000,15.40000,14.45000,14.70000,521500
08/19/2009,0000,14.80000,14.90000,14.60000,14.65000,390000
08/20/2009,0000,14.70000,14.75000,14.30000,14.55000,280900
08/21/2009,0000,14.60000,15.15000,14.40000,14.60000,695300
08/24/2009,0000,15.05000,15.60000,14.85000,15.60000,773800
08/25/2009,0000,15.70000,16.40000,15.60000,15.90000,1613300
08/26/2009,0000,16.20000,16.30000,15.30000,15.60000,1319700
08/27/2009,0000,15.60000,15.65000,14.80000,15.00000,605200
08/28/2009,0000,15.20000,15.40000,15.00000,15.40000,519400
08/31/2009,0000,14.30000,14.90000,14.30000,14.70000,560000
09/01/2009,0000,14.65000,15.20000,14.60000,15.20000,367000
09/02/2009,0000,15.00000,15.10000,14.80000,14.85000,257000
09/03/2009,0000,14.85000,15.20000,14.80000,15.20000,595000
09/04/2009,0000,15.40000,15.40000,14.95000,15.00000,335000
09/07/2009,0000,15.10000,15.40000,15.05000,15.15000,319000
09/08/2009,0000,15.15000,15.25000,15.05000,15.15000,272000
09/09/2009,0000,15.15000,15.50000,14.80000,14.80000,901000
09/10/2009,0000,15.00000,15.10000,14.80000,15.00000,563000
09/11/2009,0000,15.10000,15.10000,14.90000,14.95000,205000
09/14/2009,0000,14.50000,15.00000,14.50000,14.70000,288000
09/15/2009,0000,14.80000,15.00000,14.80000,14.80000,282000
09/16/2009,0000,15.00000,15.05000,14.80000,15.00000,410000
09/17/2009,0000,15.10000,15.20000,14.95000,15.15000,757000
09/18/2009,0000,15.30000,15.30000,15.05000,15.25000,486000
09/21/2009,0000,15.15000,15.25000,15.05000,15.10000,373000
09/22/2009,0000,15.15000,15.85000,15.05000,15.50000,1061000
09/23/2009,0000,15.60000,15.60000,14.90000,15.00000,705000
09/24/2009,0000,14.90000,15.05000,14.60000,14.90000,258000
09/25/2009,0000,14.90000,15.10000,14.70000,14.90000,227000
09/28/2009,0000,14.90000,15.15000,14.80000,14.85000,394000
09/29/2009,0000,15.00000,15.15000,14.95000,14.95000,225000
09/30/2009,0000,15.05000,15.30000,15.00000,15.05000,504000
10/01/2009,0000,15.30000,15.30000,14.95000,14.95000,332000
10/02/2009,0000,14.90000,15.95000,14.90000,15.55000,2620000
10/05/2009,0000,15.40000,15.65000,15.25000,15.30000,727000
10/06/2009,0000,15.40000,15.55000,15.25000,15.25000,674000
10/07/2009,0000,15.30000,15.60000,15.30000,15.40000,546000
10/08/2009,0000,15.50000,16.10000,15.45000,15.50000,1209000
10/09/2009,0000,15.65000,15.65000,15.25000,15.25000,407000
10/12/2009,0000,15.55000,15.55000,15.30000,15.50000,430000
10/13/2009,0000,15.00000,15.50000,15.00000,15.40000,590000
10/14/2009,0000,15.30000,16.10000,15.30000,15.90000,1879000
10/15/2009,0000,16.20000,16.20000,15.50000,15.50000,737000
10/16/2009,0000,15.50000,15.80000,15.50000,15.75000,535000
10/19/2009,0000,15.75000,15.95000,15.55000,15.75000,705000
10/20/2009,0000,15.85000,16.45000,15.75000,15.75000,1977000
10/21/2009,0000,15.85000,16.05000,15.50000,15.70000,753000
10/22/2009,0000,15.75000,15.95000,15.30000,15.35000,710000
10/23/2009,0000,15.60000,15.60000,15.40000,15.45000,399000
10/26/2009,0000,15.75000,16.00000,15.65000,15.75000,707000
10/27/2009,0000,15.70000,15.70000,15.40000,15.45000,387000
10/28/2009,0000,15.40000,15.70000,15.30000,15.30000,345000
10/29/2009,0000,15.25000,15.25000,14.30000,14.60000,795000
10/30/2009,0000,14.90000,14.90000,14.60000,14.65000,324000
11/02/2009,0000,14.50000,14.60000,14.35000,14.60000,188000
11/03/2009,0000,14.60000,14.85000,14.60000,14.70000,239000
11/04/2009,0000,14.90000,15.40000,14.70000,15.00000,625000
11/05/2009,0000,15.30000,15.30000,14.85000,14.85000,309000
11/06/2009,0000,15.00000,15.00000,14.80000,14.80000,251000
11/09/2009,0000,14.85000,14.95000,14.80000,14.85000,81000
11/10/2009,0000,14.95000,14.95000,14.90000,14.95000,190000
11/11/2009,0000,15.00000,15.15000,14.90000,15.05000,160000
11/12/2009,0000,15.10000,15.30000,14.90000,15.05000,1573000
11/13/2009,0000,15.10000,15.10000,14.95000,14.95000,271000
11/16/2009,0000,14.95000,15.10000,14.95000,14.95000,210000
11/17/2009,0000,15.10000,15.10000,14.80000,14.85000,288000
11/18/2009,0000,14.85000,15.20000,14.85000,15.15000,484000
11/19/2009,0000,15.20000,15.20000,14.95000,14.95000,374000
11/20/2009,0000,15.05000,15.15000,14.80000,15.10000,251000
11/23/2009,0000,15.05000,15.10000,14.85000,15.05000,223000
11/24/2009,0000,15.05000,16.10000,15.05000,16.10000,4012000
11/25/2009,0000,16.40000,17.20000,16.25000,17.20000,8921000
11/26/2009,0000,17.55000,17.55000,16.85000,17.05000,4239000
11/27/2009,0000,16.70000,16.90000,16.05000,16.05000,1635000
11/30/2009,0000,16.60000,17.15000,16.40000,17.15000,1181000
12/01/2009,0000,18.10000,18.35000,17.80000,18.35000,5263000
12/02/2009,0000,18.50000,18.55000,17.60000,17.70000,3467000
12/03/2009,0000,17.90000,18.90000,17.70000,18.20000,3661000
12/04/2009,0000,18.40000,18.40000,17.60000,17.70000,1677000
12/07/2009,0000,17.70000,18.10000,17.00000,17.35000,2780000
12/08/2009,0000,17.35000,17.80000,17.00000,17.00000,2011000
12/09/2009,0000,17.05000,17.80000,17.05000,17.10000,2353000
12/11/2009,0000,16.40000,16.85000,16.40000,16.65000,1924000
12/14/2009,0000,16.85000,16.95000,16.55000,16.75000,1076000
12/15/2009,0000,16.85000,16.95000,16.45000,16.70000,1636000
12/16/2009,0000,16.70000,17.75000,16.70000,17.10000,3072000
12/17/2009,0000,17.40000,17.50000,16.60000,16.60000,1295000
12/18/2009,0000,16.60000,16.80000,16.55000,16.80000,1103000
12/21/2009,0000,16.90000,17.25000,16.70000,16.95000,868000
12/22/2009,0000,17.15000,17.15000,16.85000,16.85000,593000
12/23/2009,0000,16.90000,17.00000,16.80000,16.85000,530000
12/25/2009,0000,19.25000,19.25000,19.25000,19.25000,2533000
04/02/2007,0000,9.34000,9.53000,9.34000,9.44000,162300
04/03/2007,0000,9.48000,9.53000,9.39000,9.53000,266900
04/04/2007,0000,9.72000,10.17000,9.68000,10.17000,1089600
04/09/2007,0000,10.31000,10.31000,9.87000,10.07000,423800
04/10/2007,0000,10.07000,10.07000,9.82000,9.82000,225500
04/11/2007,0000,9.87000,10.51000,9.87000,10.51000,952300
04/12/2007,0000,10.89000,11.24000,10.55000,11.24000,1707500
04/13/2007,0000,12.01000,12.01000,11.87000,12.01000,2001700
04/16/2007,0000,11.67000,12.26000,11.48000,11.48000,444500
04/17/2007,0000,11.67000,11.87000,11.09000,11.19000,354100
04/18/2007,0000,11.09000,11.62000,10.85000,11.48000,190600
04/19/2007,0000,11.58000,11.62000,11.19000,11.38000,233100
04/20/2007,0000,11.09000,12.06000,11.09000,11.62000,481600
04/23/2007,0000,12.01000,12.01000,11.48000,11.53000,249500
04/24/2007,0000,11.48000,11.72000,11.43000,11.48000,204800
04/25/2007,0000,11.48000,11.58000,11.28000,11.43000,88200
04/26/2007,0000,11.48000,11.77000,11.33000,11.48000,330100
04/27/2007,0000,11.48000,11.48000,10.99000,11.04000,166700
04/30/2007,0000,11.19000,11.19000,10.46000,10.55000,241900
05/02/2007,0000,10.60000,10.70000,10.55000,10.55000,111100
05/03/2007,0000,10.60000,10.60000,9.82000,9.97000,728900
05/04/2007,0000,10.02000,10.17000,9.87000,10.12000,177600
05/07/2007,0000,10.12000,10.55000,10.12000,10.36000,163400
05/08/2007,0000,10.26000,10.41000,10.21000,10.41000,160100
05/09/2007,0000,10.46000,10.46000,10.36000,10.36000,58800
05/10/2007,0000,10.21000,10.41000,9.97000,10.31000,221200
05/11/2007,0000,10.21000,10.26000,10.07000,10.21000,234200
05/14/2007,0000,10.17000,10.89000,10.17000,10.89000,979600
05/15/2007,0000,10.89000,11.48000,10.89000,11.14000,1153900
05/16/2007,0000,11.28000,11.28000,10.75000,11.14000,263700
05/17/2007,0000,11.09000,11.87000,11.04000,11.14000,1076600
05/18/2007,0000,11.04000,11.43000,10.70000,10.70000,482700
05/21/2007,0000,10.94000,10.94000,10.60000,10.75000,384600
05/22/2007,0000,10.46000,10.89000,10.41000,10.51000,324700
05/23/2007,0000,10.36000,11.04000,10.36000,10.55000,467400
05/24/2007,0000,10.60000,10.60000,10.31000,10.41000,541500
05/25/2007,0000,10.41000,10.41000,10.21000,10.21000,430400
05/28/2007,0000,10.12000,10.36000,10.12000,10.21000,227700
05/29/2007,0000,10.26000,10.41000,10.21000,10.31000,112200
05/30/2007,0000,10.31000,10.31000,10.17000,10.21000,139400
05/31/2007,0000,10.21000,10.31000,10.21000,10.26000,103500
06/01/2007,0000,10.31000,10.36000,10.26000,10.36000,106700
06/04/2007,0000,10.41000,10.41000,10.31000,10.31000,105600
06/05/2007,0000,10.31000,10.36000,10.21000,10.21000,107800
06/06/2007,0000,10.17000,10.21000,10.07000,10.07000,213500
06/07/2007,0000,10.17000,10.46000,10.17000,10.46000,236400
06/08/2007,0000,10.41000,10.60000,10.41000,10.51000,374800
06/11/2007,0000,10.65000,10.65000,10.36000,10.36000,152500
06/12/2007,0000,10.46000,10.51000,10.26000,10.46000,253800
06/13/2007,0000,10.46000,10.55000,10.36000,10.41000,108900
06/14/2007,0000,10.51000,10.51000,10.36000,10.51000,193900
06/15/2007,0000,10.55000,10.99000,10.41000,10.65000,812900
06/20/2007,0000,10.70000,10.80000,10.65000,10.65000,325800
06/21/2007,0000,10.94000,10.94000,10.51000,10.55000,151400
06/22/2007,0000,10.60000,10.70000,10.55000,10.70000,75100
06/25/2007,0000,10.85000,11.09000,10.85000,10.99000,325800
06/26/2007,0000,11.19000,11.38000,10.85000,10.89000,403100
06/27/2007,0000,10.89000,11.04000,10.85000,10.89000,329000
06/28/2007,0000,10.99000,11.62000,10.99000,11.62000,2499700
06/29/2007,0000,12.40000,12.40000,12.11000,12.26000,6493400
07/02/2007,0000,12.26000,12.26000,11.72000,11.96000,1432900
07/03/2007,0000,12.06000,12.26000,12.06000,12.06000,919600
07/04/2007,0000,12.11000,12.16000,11.62000,11.77000,1279200
07/05/2007,0000,11.92000,12.01000,11.72000,11.92000,798700
07/06/2007,0000,11.96000,12.40000,11.96000,12.11000,1406700
07/09/2007,0000,12.35000,12.35000,11.96000,12.16000,903300
07/10/2007,0000,12.26000,12.26000,11.87000,12.16000,474000
07/11/2007,0000,12.16000,12.16000,11.96000,12.06000,488100
07/12/2007,0000,12.06000,12.89000,12.06000,12.89000,1940700
07/13/2007,0000,13.76000,13.76000,13.42000,13.76000,2547600
07/16/2007,0000,14.69000,14.69000,14.69000,14.69000,2189100
07/17/2007,0000,15.71000,15.71000,15.08000,15.71000,4379400
07/18/2007,0000,16.78000,16.78000,16.78000,16.78000,985000
07/19/2007,0000,17.95000,17.95000,17.95000,17.95000,978500
07/20/2007,0000,19.16000,19.16000,16.73000,19.16000,15371000
07/23/2007,0000,20.48000,20.48000,19.46000,20.48000,7716000
07/24/2007,0000,21.89000,21.89000,21.40000,21.89000,2057300
07/25/2007,0000,23.39000,23.39000,22.86000,23.39000,2766600
07/26/2007,0000,25.00000,25.00000,23.39000,23.69000,7386900
07/27/2007,0000,22.18000,25.34000,22.18000,25.10000,7494800
07/30/2007,0000,25.19000,26.07000,23.35000,23.35000,3156800
07/31/2007,0000,21.98000,24.32000,21.74000,22.67000,4469800
08/01/2007,0000,22.57000,22.67000,21.11000,21.11000,2519300
08/02/2007,0000,20.43000,20.72000,19.65000,19.65000,1071100
08/03/2007,0000,18.53000,20.72000,18.29000,18.97000,3493500
08/06/2007,0000,18.00000,18.43000,17.66000,17.80000,1252000
08/07/2007,0000,17.51000,18.53000,16.59000,16.59000,1841500
08/08/2007,0000,15.47000,17.70000,15.47000,17.70000,2361300
08/09/2007,0000,18.65000,18.65000,18.05000,18.65000,2275800
08/10/2007,0000,17.50000,19.95000,17.50000,19.95000,7075500
08/13/2007,0000,20.90000,20.90000,19.00000,19.05000,3694100
08/14/2007,0000,18.15000,20.20000,18.15000,19.20000,2986000
08/15/2007,0000,18.90000,19.80000,18.65000,19.20000,3355900
08/16/2007,0000,19.10000,19.10000,17.90000,17.90000,1507300
08/17/2007,0000,17.00000,18.65000,16.65000,17.00000,1940800
08/20/2007,0000,18.15000,18.15000,17.65000,18.15000,1362100
08/21/2007,0000,18.45000,18.45000,16.90000,16.90000,1256100
08/22/2007,0000,16.50000,16.80000,15.75000,15.75000,1335600
08/23/2007,0000,15.70000,16.60000,15.70000,16.60000,2165500
08/24/2007,0000,16.50000,17.25000,15.90000,16.35000,1973700
08/27/2007,0000,16.60000,17.25000,16.20000,16.35000,1841200
08/28/2007,0000,16.70000,16.70000,15.90000,16.50000,833100
08/29/2007,0000,15.90000,16.20000,15.35000,15.35000,757900
08/30/2007,0000,15.65000,16.40000,15.65000,16.40000,980500
08/31/2007,0000,16.90000,16.90000,16.40000,16.40000,1050400
09/03/2007,0000,16.60000,17.00000,16.10000,16.50000,937000
09/04/2007,0000,16.60000,16.80000,15.80000,15.90000,638100
09/05/2007,0000,16.10000,17.00000,16.05000,17.00000,769500
09/06/2007,0000,18.15000,18.15000,17.90000,18.15000,2315000
09/07/2007,0000,19.30000,19.40000,18.50000,19.40000,4534600
09/10/2007,0000,19.40000,20.75000,19.10000,20.75000,4919400
09/11/2007,0000,21.50000,22.20000,21.35000,21.80000,7255700
09/12/2007,0000,21.80000,22.20000,20.30000,20.30000,3714200
09/13/2007,0000,19.55000,21.50000,19.25000,19.90000,4838900
09/14/2007,0000,20.00000,20.30000,19.00000,19.20000,1570900
09/17/2007,0000,19.20000,20.50000,19.20000,20.50000,1584700
09/19/2007,0000,21.80000,21.80000,19.70000,20.20000,3036900
09/20/2007,0000,20.50000,21.60000,20.50000,21.60000,2153900
09/21/2007,0000,21.50000,21.50000,20.50000,21.50000,3065500
09/26/2007,0000,21.60000,22.70000,20.85000,21.50000,3175700
09/27/2007,0000,21.80000,21.80000,21.10000,21.20000,1770200
09/28/2007,0000,21.30000,22.20000,21.30000,21.50000,2391300
10/01/2007,0000,21.20000,21.30000,20.45000,20.50000,1482900
10/02/2007,0000,20.70000,21.00000,20.10000,20.10000,1471200
10/03/2007,0000,20.20000,21.40000,20.20000,20.65000,2494100
10/04/2007,0000,20.60000,20.95000,20.00000,20.35000,1021800
10/05/2007,0000,20.30000,20.80000,20.00000,20.15000,677300
10/08/2007,0000,20.40000,20.95000,20.00000,20.05000,1341900
10/09/2007,0000,20.20000,21.00000,20.10000,20.15000,2069100
10/11/2007,0000,20.45000,20.45000,19.80000,19.80000,756800
10/12/2007,0000,19.55000,20.30000,19.50000,19.50000,843700
10/15/2007,0000,19.70000,19.80000,18.50000,18.60000,758900
10/16/2007,0000,18.60000,19.15000,18.40000,18.70000,598900
10/17/2007,0000,18.75000,19.85000,18.75000,19.70000,1655700
10/18/2007,0000,19.80000,19.90000,18.80000,19.00000,829900
10/19/2007,0000,19.00000,19.15000,18.60000,18.70000,306300
10/22/2007,0000,18.00000,18.30000,17.50000,17.70000,472700
10/23/2007,0000,17.95000,18.10000,17.70000,17.70000,361400
10/24/2007,0000,18.10000,18.55000,17.75000,17.80000,1178700
10/25/2007,0000,18.00000,18.60000,17.90000,18.00000,1293200
10/26/2007,0000,18.20000,18.45000,17.80000,17.90000,377300
10/29/2007,0000,18.00000,18.20000,17.70000,17.95000,397500
10/30/2007,0000,17.95000,18.50000,17.85000,17.85000,599900
10/31/2007,0000,17.95000,18.05000,16.70000,17.15000,629600
11/01/2007,0000,17.25000,17.35000,16.60000,16.60000,585100
11/02/2007,0000,15.50000,16.10000,15.50000,15.80000,551200
11/05/2007,0000,16.30000,16.30000,15.50000,15.75000,323300
11/06/2007,0000,15.80000,15.90000,15.50000,15.50000,339200
11/07/2007,0000,15.70000,15.75000,15.05000,15.05000,387900
11/08/2007,0000,14.00000,14.30000,14.00000,14.00000,492900
11/09/2007,0000,13.05000,13.50000,13.05000,13.05000,1325000
11/12/2007,0000,12.15000,12.95000,12.15000,12.15000,1373700
11/13/2007,0000,11.70000,13.00000,11.70000,13.00000,1460600
11/14/2007,0000,13.90000,13.90000,13.60000,13.90000,1406600
11/15/2007,0000,14.30000,14.30000,13.75000,14.15000,1383300
11/16/2007,0000,13.70000,14.90000,13.65000,14.85000,853300
11/19/2007,0000,14.85000,15.85000,14.85000,15.40000,1382200
11/20/2007,0000,15.00000,15.40000,14.60000,15.15000,548000
11/21/2007,0000,15.25000,15.25000,14.20000,14.20000,428200
11/22/2007,0000,13.80000,14.60000,13.80000,14.20000,580800
11/23/2007,0000,14.45000,14.45000,13.55000,13.55000,371000
11/26/2007,0000,13.95000,13.95000,13.35000,13.45000,295700
11/27/2007,0000,13.00000,13.00000,12.55000,12.80000,383700
11/28/2007,0000,13.10000,13.15000,12.65000,12.70000,415500
11/29/2007,0000,13.05000,13.55000,12.90000,13.55000,756800
11/30/2007,0000,13.75000,14.10000,13.50000,13.90000,571300
12/03/2007,0000,14.00000,14.40000,13.80000,13.85000,487600
12/04/2007,0000,13.85000,14.10000,13.60000,14.00000,275600
12/05/2007,0000,14.00000,14.50000,13.90000,14.30000,1215800
12/06/2007,0000,14.80000,14.80000,14.00000,14.10000,614800
12/07/2007,0000,14.20000,14.40000,13.80000,13.80000,303100
12/10/2007,0000,13.70000,14.25000,13.45000,13.45000,328600
12/11/2007,0000,13.75000,13.80000,13.45000,13.55000,318000
12/12/2007,0000,13.45000,13.50000,13.10000,13.30000,134600
12/13/2007,0000,13.20000,13.65000,12.60000,12.60000,492900
12/14/2007,0000,12.80000,12.80000,12.10000,12.60000,603100
12/17/2007,0000,12.60000,12.60000,11.75000,11.75000,588300
12/18/2007,0000,10.95000,11.75000,10.95000,11.45000,1091800
12/19/2007,0000,11.75000,12.25000,11.50000,11.90000,832100
12/20/2007,0000,12.20000,12.20000,11.10000,11.10000,419700
12/21/2007,0000,11.10000,11.30000,10.80000,10.85000,560700
12/24/2007,0000,11.45000,11.45000,11.00000,11.35000,243800
12/25/2007,0000,11.45000,11.60000,11.30000,11.60000,386900
12/26/2007,0000,11.55000,11.55000,11.30000,11.50000,216200
12/27/2007,0000,11.50000,12.10000,11.50000,12.00000,383700
12/28/2007,0000,12.50000,12.50000,11.90000,12.40000,458900
12/31/2007,0000,12.60000,12.70000,12.30000,12.50000,415500
01/02/2008,0000,12.05000,13.30000,12.05000,12.90000,755700
01/03/2008,0000,12.80000,12.80000,12.20000,12.60000,184400
01/04/2008,0000,12.60000,12.90000,12.55000,12.55000,181200
01/07/2008,0000,12.50000,12.50000,11.90000,11.95000,228900
01/08/2008,0000,12.00000,12.25000,11.60000,11.80000,268100
01/09/2008,0000,11.80000,12.05000,11.65000,12.00000,231000
01/10/2008,0000,12.30000,12.35000,11.90000,11.95000,359300
01/11/2008,0000,12.05000,12.10000,11.95000,12.00000,118700
01/14/2008,0000,12.30000,12.30000,11.85000,12.00000,200300
01/15/2008,0000,12.10000,12.65000,12.10000,12.65000,538400
01/16/2008,0000,12.20000,12.40000,12.00000,12.25000,313700
01/17/2008,0000,12.25000,12.50000,11.75000,11.90000,196100
01/18/2008,0000,11.10000,11.90000,11.10000,11.90000,275600
01/21/2008,0000,11.55000,11.95000,11.55000,11.70000,152600
01/22/2008,0000,10.90000,11.25000,10.90000,10.90000,647600
01/23/2008,0000,11.00000,11.20000,10.25000,10.25000,483300
01/24/2008,0000,10.45000,10.80000,10.20000,10.45000,315800
01/25/2008,0000,10.50000,10.80000,10.45000,10.80000,275600
01/28/2008,0000,10.70000,11.00000,10.30000,11.00000,224700
01/29/2008,0000,11.00000,11.00000,10.55000,10.60000,124000
01/30/2008,0000,10.95000,10.95000,10.50000,10.55000,113400
01/31/2008,0000,10.60000,10.60000,10.30000,10.50000,127200
02/01/2008,0000,10.70000,11.20000,10.60000,11.20000,416500
02/12/2008,0000,11.20000,11.70000,11.20000,11.50000,279800
02/13/2008,0000,11.75000,12.30000,11.60000,11.75000,622200
02/14/2008,0000,12.00000,12.30000,11.90000,12.00000,410200
02/15/2008,0000,12.00000,12.20000,11.90000,12.00000,303100
02/18/2008,0000,12.20000,12.80000,12.20000,12.80000,821500
02/19/2008,0000,13.65000,13.65000,13.50000,13.65000,381600
02/20/2008,0000,14.50000,14.50000,13.00000,13.10000,1527400
02/21/2008,0000,13.45000,14.00000,13.40000,14.00000,1225300
02/22/2008,0000,13.80000,14.60000,13.50000,14.35000,919000
02/25/2008,0000,14.70000,15.20000,14.10000,14.35000,1015400
02/26/2008,0000,14.40000,14.50000,13.60000,13.70000,472700
02/27/2008,0000,13.80000,14.30000,13.70000,13.80000,576600
02/29/2008,0000,13.55000,14.20000,13.55000,13.90000,458900
03/03/2008,0000,13.50000,14.15000,13.50000,14.00000,554300
03/04/2008,0000,14.20000,14.50000,14.05000,14.20000,695300
03/05/2008,0000,14.25000,15.15000,14.10000,15.15000,2450700
03/06/2008,0000,15.70000,15.80000,14.60000,14.65000,1522100
03/07/2008,0000,14.60000,15.30000,14.15000,14.40000,722900
03/10/2008,0000,14.40000,14.40000,13.55000,13.80000,483300
03/11/2008,0000,13.95000,14.45000,13.90000,14.20000,562800
03/12/2008,0000,14.50000,14.60000,14.10000,14.10000,360400
03/13/2008,0000,14.15000,14.80000,13.80000,14.20000,1088600
03/14/2008,0000,14.50000,14.75000,14.00000,14.00000,521500
03/17/2008,0000,13.60000,13.80000,13.40000,13.50000,221500
03/18/2008,0000,13.70000,13.90000,13.40000,13.85000,189700
03/19/2008,0000,14.20000,14.20000,13.60000,13.60000,207700
03/20/2008,0000,13.50000,13.90000,13.45000,13.80000,159000
03/21/2008,0000,13.85000,14.10000,13.70000,13.90000,443000
03/24/2008,0000,14.50000,14.50000,14.05000,14.30000,634900
03/25/2008,0000,14.50000,14.70000,14.30000,14.35000,703800
03/26/2008,0000,14.50000,14.70000,14.15000,14.55000,597800
03/27/2008,0000,14.55000,14.90000,14.50000,14.60000,614800
03/28/2008,0000,14.70000,14.70000,14.45000,14.65000,303100
03/31/2008,0000,14.70000,14.90000,14.50000,14.55000,355100
04/01/2008,0000,14.70000,14.75000,14.20000,14.30000,391100
04/02/2008,0000,14.50000,14.55000,14.20000,14.20000,175900
04/03/2008,0000,14.10000,14.30000,14.00000,14.00000,130300
04/07/2008,0000,14.15000,14.95000,14.15000,14.95000,1270900
04/08/2008,0000,15.05000,15.10000,14.55000,14.95000,715500
04/09/2008,0000,15.10000,15.30000,14.70000,14.70000,827800
04/10/2008,0000,15.00000,15.70000,14.80000,15.70000,1128900
04/11/2008,0000,16.75000,16.75000,16.75000,16.75000,1638700
04/14/2008,0000,16.90000,17.90000,16.40000,17.90000,2146500
04/15/2008,0000,17.80000,18.20000,17.00000,17.60000,1264500
04/16/2008,0000,17.60000,18.80000,17.10000,18.20000,1762700
04/17/2008,0000,18.60000,19.20000,17.60000,18.70000,2684900
04/18/2008,0000,20.00000,20.00000,20.00000,20.00000,915800
04/21/2008,0000,21.40000,21.40000,21.40000,21.40000,2926600
04/22/2008,0000,22.80000,22.85000,21.80000,22.85000,7446500
04/23/2008,0000,24.40000,24.40000,23.45000,24.35000,10381600
04/24/2008,0000,23.05000,26.00000,23.05000,25.85000,8092000
04/25/2008,0000,27.00000,27.00000,24.30000,24.30000,7240800
04/28/2008,0000,24.00000,24.60000,22.75000,23.00000,5644500
04/29/2008,0000,23.20000,24.60000,23.20000,24.60000,8015700
04/30/2008,0000,24.50000,25.40000,23.80000,24.80000,3792600
05/02/2008,0000,24.80000,25.90000,24.20000,24.60000,3752400
05/05/2008,0000,25.50000,26.30000,24.90000,26.30000,6880400
05/06/2008,0000,26.00000,26.30000,24.55000,25.10000,2569400
05/07/2008,0000,24.90000,25.45000,24.30000,25.05000,1893100
05/08/2008,0000,25.00000,26.10000,24.90000,25.05000,3008200
05/09/2008,0000,25.60000,26.60000,25.05000,25.50000,6886800
05/12/2008,0000,26.00000,27.25000,25.60000,27.25000,6987500
05/13/2008,0000,27.60000,27.60000,26.30000,26.95000,3687700
05/14/2008,0000,27.20000,28.80000,26.80000,28.80000,5348700
05/15/2008,0000,29.80000,30.80000,29.50000,30.80000,2140100
05/16/2008,0000,32.00000,32.05000,30.20000,31.70000,6652500
05/19/2008,0000,32.20000,33.90000,32.20000,33.90000,6760600
05/20/2008,0000,34.30000,35.00000,33.00000,33.90000,9318400
05/21/2008,0000,33.90000,36.25000,31.55000,32.85000,14087400
05/22/2008,0000,31.15000,32.10000,30.60000,30.60000,3936800
05/23/2008,0000,29.50000,31.00000,28.55000,28.70000,5491800
05/26/2008,0000,29.20000,29.20000,26.90000,27.10000,3920900
05/27/2008,0000,27.20000,28.95000,27.20000,28.50000,6977900
05/28/2008,0000,28.50000,28.95000,26.55000,26.55000,4092600
05/29/2008,0000,26.70000,27.50000,25.80000,26.30000,5844800
05/30/2008,0000,26.90000,26.90000,24.50000,24.50000,3613500
06/02/2008,0000,24.00000,24.40000,22.85000,23.70000,3364400
06/03/2008,0000,23.65000,24.95000,23.65000,24.20000,4140300
06/04/2008,0000,24.20000,24.45000,23.60000,24.45000,2329800
06/05/2008,0000,24.50000,24.95000,24.25000,24.85000,2585300
06/06/2008,0000,25.40000,26.40000,25.40000,25.55000,3855200
06/09/2008,0000,24.70000,25.90000,24.30000,25.40000,2095600
06/10/2008,0000,25.90000,27.15000,25.25000,26.75000,7369100
06/11/2008,0000,26.95000,27.10000,24.90000,25.15000,3456600
06/12/2008,0000,23.95000,24.75000,23.40000,23.40000,2475100
06/13/2008,0000,23.80000,23.95000,21.95000,22.35000,2864100
06/16/2008,0000,22.80000,23.35000,22.40000,22.40000,2941500
06/17/2008,0000,22.40000,22.60000,20.90000,21.70000,2063800
06/18/2008,0000,21.70000,23.20000,21.40000,23.20000,1887800
06/19/2008,0000,23.90000,24.80000,23.80000,24.80000,5190800
06/20/2008,0000,25.20000,25.20000,23.10000,23.10000,4227200
06/23/2008,0000,21.50000,21.50000,21.50000,21.50000,850100
06/24/2008,0000,20.55000,21.55000,20.55000,20.60000,2557700
06/25/2008,0000,20.60000,20.65000,19.20000,20.20000,2910700
06/26/2008,0000,20.15000,21.45000,20.15000,20.60000,3011400
06/27/2008,0000,19.20000,19.95000,19.20000,19.30000,2052100
06/30/2008,0000,20.00000,20.65000,19.35000,19.40000,4153000
07/01/2008,0000,19.60000,19.70000,18.05000,18.05000,2672200
07/02/2008,0000,18.00000,19.30000,18.00000,19.30000,2906500
07/03/2008,0000,18.75000,20.65000,18.45000,20.65000,3598700
07/04/2008,0000,21.00000,21.30000,20.00000,20.00000,3738600
07/07/2008,0000,20.50000,21.40000,20.05000,21.40000,2727300
07/08/2008,0000,21.40000,22.85000,21.40000,22.30000,7247200
07/09/2008,0000,22.50000,22.90000,21.70000,21.85000,3959100
07/10/2008,0000,22.00000,22.80000,21.90000,22.10000,3705700
07/11/2008,0000,22.55000,23.60000,22.25000,23.60000,5126100
07/14/2008,0000,23.95000,25.10000,23.95000,24.80000,5525700
07/15/2008,0000,24.50000,25.10000,23.35000,23.75000,3518100
07/16/2008,0000,24.00000,24.55000,22.70000,22.75000,2677500
07/17/2008,0000,23.65000,23.75000,23.05000,23.30000,2413600
07/18/2008,0000,23.40000,24.85000,23.00000,23.70000,4006800
07/21/2008,0000,24.20000,24.60000,22.05000,22.05000,2725200
07/22/2008,0000,20.85000,22.30000,20.85000,21.85000,2499400
07/23/2008,0000,22.00000,23.05000,21.50000,22.75000,3226600
07/24/2008,0000,22.70000,23.50000,22.30000,22.80000,2866200
07/25/2008,0000,22.50000,23.90000,22.40000,23.35000,3548800
07/29/2008,0000,23.35000,23.70000,21.80000,22.40000,2074400
07/30/2008,0000,23.00000,23.10000,22.40000,22.40000,1552900
07/31/2008,0000,22.90000,23.00000,21.00000,21.25000,1407600
08/01/2008,0000,19.85000,21.55000,19.85000,21.55000,1305900
08/04/2008,0000,22.50000,22.50000,20.55000,20.60000,692100
08/05/2008,0000,20.60000,20.90000,19.20000,19.20000,913700
08/06/2008,0000,19.20000,19.20000,17.90000,18.30000,3289100
08/07/2008,0000,17.85000,18.75000,17.70000,18.25000,4213500
08/08/2008,0000,18.25000,18.70000,18.15000,18.55000,2465500
08/11/2008,0000,18.80000,19.80000,18.30000,19.80000,1570900
08/12/2008,0000,20.40000,21.15000,20.15000,20.30000,4109600
08/13/2008,0000,20.20000,21.00000,20.00000,20.70000,1808300
08/14/2008,0000,21.15000,21.95000,21.15000,21.50000,2618200
08/15/2008,0000,21.50000,21.50000,20.00000,20.00000,1802000
08/18/2008,0000,20.00000,20.20000,18.90000,19.10000,984700
08/19/2008,0000,19.10000,20.35000,19.00000,20.15000,1575100
08/20/2008,0000,20.80000,21.00000,20.30000,20.95000,2877900
08/21/2008,0000,20.95000,21.70000,20.40000,20.50000,1923900
08/22/2008,0000,21.00000,21.00000,19.70000,20.15000,1209400
08/25/2008,0000,20.30000,20.60000,20.00000,20.50000,938100
08/26/2008,0000,20.10000,20.85000,19.80000,20.60000,1085400
08/27/2008,0000,20.70000,21.20000,20.50000,20.90000,1447900
08/28/2008,0000,21.00000,21.20000,20.40000,20.40000,917900
08/29/2008,0000,20.50000,20.80000,20.30000,20.35000,690000
09/01/2008,0000,20.30000,20.40000,19.60000,19.70000,722900
09/02/2008,0000,20.00000,20.00000,19.05000,19.10000,860700
09/03/2008,0000,19.10000,19.40000,17.80000,17.80000,1626000
09/04/2008,0000,16.90000,17.50000,16.60000,16.60000,1120400
09/05/2008,0000,15.55000,16.50000,15.55000,15.85000,843700
09/08/2008,0000,16.50000,16.95000,16.40000,16.95000,597800
09/09/2008,0000,17.00000,17.30000,16.40000,16.60000,776900
09/10/2008,0000,16.60000,17.55000,16.60000,17.25000,910500
09/11/2008,0000,17.25000,17.55000,16.25000,16.25000,608400
09/12/2008,0000,16.30000,16.75000,15.60000,16.55000,925300
09/15/2008,0000,16.40000,16.55000,15.40000,15.40000,1114000
09/16/2008,0000,14.70000,14.70000,14.35000,14.35000,598900
09/17/2008,0000,14.70000,15.00000,13.35000,13.35000,1885700
09/18/2008,0000,12.45000,12.45000,12.45000,12.45000,537400
09/19/2008,0000,12.50000,13.30000,12.50000,13.30000,1110800
09/22/2008,0000,14.05000,14.20000,13.60000,14.20000,1012300
09/23/2008,0000,13.85000,15.15000,13.80000,15.15000,1770200
09/24/2008,0000,15.30000,16.00000,14.90000,15.50000,2108300
09/25/2008,0000,15.10000,15.50000,14.60000,14.85000,901000
09/26/2008,0000,15.20000,15.20000,14.10000,14.10000,909400
09/30/2008,0000,13.15000,13.65000,13.15000,13.50000,765300
10/01/2008,0000,13.95000,14.40000,13.65000,14.40000,889300
10/02/2008,0000,14.40000,14.95000,14.10000,14.50000,574500
10/03/2008,0000,14.10000,14.80000,13.60000,14.80000,519400
10/06/2008,0000,14.05000,14.80000,14.05000,14.30000,421800
10/07/2008,0000,13.50000,14.60000,13.50000,14.30000,533100
10/08/2008,0000,13.70000,14.25000,13.40000,13.50000,673100
10/09/2008,0000,13.60000,13.95000,13.00000,13.00000,911600
10/13/2008,0000,12.65000,13.45000,12.55000,13.40000,868100
10/14/2008,0000,14.30000,14.30000,14.30000,14.30000,337000
10/15/2008,0000,14.60000,15.30000,14.30000,15.30000,2080700
10/16/2008,0000,14.80000,16.00000,14.80000,16.00000,2108300
10/17/2008,0000,16.00000,16.50000,15.45000,15.45000,1750000
10/20/2008,0000,15.00000,15.00000,14.95000,14.95000,518300
10/21/2008,0000,15.30000,15.60000,14.45000,14.55000,1577200
10/22/2008,0000,14.40000,15.20000,14.20000,14.55000,828900
10/23/2008,0000,14.05000,14.15000,14.05000,14.05000,630700
10/24/2008,0000,13.65000,13.70000,13.60000,13.60000,235300
10/27/2008,0000,12.70000,13.60000,12.65000,12.65000,684700
10/28/2008,0000,12.05000,13.45000,11.80000,13.40000,877600
10/29/2008,0000,14.25000,14.25000,13.00000,13.00000,746200
10/30/2008,0000,13.50000,13.90000,13.20000,13.90000,986800
10/31/2008,0000,13.45000,14.80000,13.40000,14.30000,1476500
11/03/2008,0000,14.30000,14.90000,14.00000,14.70000,1215800
11/04/2008,0000,14.30000,14.50000,13.70000,14.25000,1238000
11/05/2008,0000,14.50000,15.20000,14.35000,15.20000,2053200
11/06/2008,0000,14.15000,14.75000,14.15000,14.15000,1454300
11/07/2008,0000,13.20000,14.90000,13.20000,14.80000,1282600
11/10/2008,0000,14.80000,15.60000,14.50000,15.20000,1691700
11/11/2008,0000,15.20000,15.50000,14.50000,14.50000,1789200
11/12/2008,0000,14.70000,15.00000,14.10000,14.50000,681500
11/13/2008,0000,14.20000,14.50000,13.70000,13.80000,679400
11/14/2008,0000,14.10000,14.45000,13.95000,14.00000,593600
11/17/2008,0000,13.50000,14.40000,13.50000,14.00000,414400
11/18/2008,0000,14.00000,14.60000,13.80000,14.10000,710200
11/19/2008,0000,14.30000,14.50000,13.90000,13.90000,538400
11/20/2008,0000,13.25000,13.75000,12.95000,12.95000,806600
11/21/2008,0000,12.50000,13.10000,12.05000,13.05000,1169100
11/24/2008,0000,13.05000,13.40000,12.80000,13.05000,630700
11/25/2008,0000,13.90000,13.90000,13.40000,13.40000,637000
11/26/2008,0000,13.45000,13.75000,13.40000,13.60000,426100
11/27/2008,0000,13.90000,14.40000,13.75000,14.10000,1169100
11/28/2008,0000,14.10000,14.45000,13.70000,14.00000,884000
12/01/2008,0000,14.00000,14.35000,13.80000,14.00000,705900
12/02/2008,0000,13.10000,13.55000,13.10000,13.10000,807700
12/03/2008,0000,13.20000,13.55000,13.10000,13.10000,415500
12/04/2008,0000,13.30000,13.55000,12.90000,13.10000,607300
12/05/2008,0000,12.95000,13.20000,12.85000,13.00000,377300
12/08/2008,0000,13.20000,13.70000,13.20000,13.65000,660300
12/09/2008,0000,13.80000,13.90000,13.30000,13.30000,711200
12/10/2008,0000,13.65000,14.20000,13.65000,14.20000,1433100
12/11/2008,0000,14.70000,14.85000,14.00000,14.20000,2078600
12/12/2008,0000,14.00000,14.40000,13.25000,13.35000,1472300
12/15/2008,0000,13.65000,13.85000,13.45000,13.45000,659300
12/16/2008,0000,13.40000,14.00000,13.30000,13.90000,854300
12/17/2008,0000,14.30000,14.30000,13.45000,13.45000,1265600
12/18/2008,0000,13.65000,13.80000,13.50000,13.75000,586100
12/19/2008,0000,13.50000,13.95000,13.50000,13.70000,454700
12/22/2008,0000,14.00000,14.20000,13.30000,13.30000,1030300
12/23/2008,0000,13.30000,13.30000,12.70000,13.00000,740900
12/24/2008,0000,13.00000,13.20000,12.80000,13.10000,259700
12/25/2008,0000,13.30000,13.30000,13.00000,13.10000,261800
12/26/2008,0000,13.05000,13.20000,13.00000,13.00000,332800
12/29/2008,0000,13.00000,13.10000,12.95000,13.00000,249100
12/30/2008,0000,13.20000,13.45000,13.10000,13.45000,346600
12/31/2008,0000,13.55000,13.65000,13.25000,13.40000,651900
01/05/2009,0000,13.70000,13.80000,13.40000,13.50000,608400
01/06/2009,0000,13.55000,14.10000,13.50000,13.70000,1139500
01/07/2009,0000,13.95000,14.05000,13.60000,13.75000,884000
01/08/2009,0000,13.65000,14.20000,13.55000,13.75000,2248200
01/09/2009,0000,13.90000,13.90000,13.40000,13.40000,720800
01/12/2009,0000,14.50000,14.85000,14.20000,14.20000,3704700
01/13/2009,0000,14.00000,14.10000,13.55000,13.70000,1058900
01/14/2009,0000,13.75000,13.95000,13.60000,13.70000,669900
01/15/2009,0000,12.75000,13.20000,12.75000,12.95000,1263500
01/16/2009,0000,12.95000,13.15000,12.90000,13.00000,747300
01/19/2009,0000,13.10000,13.15000,12.70000,12.85000,386900
01/20/2009,0000,12.75000,13.20000,12.55000,12.95000,599900
01/21/2009,0000,12.90000,13.00000,12.70000,13.00000,427100
02/02/2009,0000,12.95000,13.00000,12.80000,12.85000,129300
02/03/2009,0000,12.85000,13.20000,12.85000,13.05000,775900
02/04/2009,0000,13.20000,13.40000,13.00000,13.05000,625400
02/05/2009,0000,13.05000,13.15000,12.90000,12.95000,270300
02/06/2009,0000,13.25000,13.30000,12.95000,13.00000,902000
02/09/2009,0000,13.30000,13.85000,13.20000,13.80000,2325600
02/10/2009,0000,13.80000,13.90000,13.40000,13.55000,824600
02/11/2009,0000,13.20000,14.10000,13.15000,14.05000,1794500
02/12/2009,0000,15.00000,15.00000,15.00000,15.00000,2444300
02/13/2009,0000,15.00000,15.60000,14.50000,15.35000,5563900
02/16/2009,0000,15.30000,16.30000,14.85000,15.85000,4959700
02/17/2009,0000,15.85000,16.10000,14.90000,14.90000,2094500
02/18/2009,0000,14.90000,15.65000,14.90000,15.10000,2273700
02/19/2009,0000,15.20000,15.60000,14.90000,14.95000,1489300
02/20/2009,0000,15.00000,15.45000,14.55000,14.95000,1867700
02/23/2009,0000,14.80000,15.05000,14.55000,14.80000,878700
02/24/2009,0000,14.55000,14.70000,14.30000,14.40000,740900
02/25/2009,0000,14.60000,14.90000,14.50000,14.60000,834200
02/26/2009,0000,14.60000,14.75000,14.35000,14.60000,487600
02/27/2009,0000,14.65000,15.05000,14.50000,14.70000,881900
03/02/2009,0000,14.70000,15.05000,14.20000,14.35000,866000
03/03/2009,0000,13.80000,14.25000,13.80000,14.05000,691100
03/04/2009,0000,14.05000,14.45000,14.05000,14.40000,748300
03/05/2009,0000,14.70000,14.95000,14.60000,14.70000,943400
03/06/2009,0000,14.50000,15.20000,14.50000,14.75000,1106600
03/09/2009,0000,15.00000,15.10000,14.65000,14.85000,1051500
03/10/2009,0000,14.85000,14.95000,14.70000,14.90000,655000
03/11/2009,0000,15.05000,15.15000,14.80000,14.80000,1172300
03/12/2009,0000,14.85000,14.95000,14.60000,14.80000,742000
03/13/2009,0000,15.05000,15.50000,15.00000,15.15000,1861300
03/16/2009,0000,15.25000,15.70000,15.25000,15.70000,1643000
03/17/2009,0000,15.90000,16.05000,15.30000,15.30000,1889900
03/18/2009,0000,15.60000,16.00000,15.35000,15.40000,1701300
03/19/2009,0000,15.50000,16.35000,15.50000,15.80000,3574300
03/20/2009,0000,16.30000,16.65000,15.95000,16.10000,2666900
03/23/2009,0000,17.00000,17.00000,16.50000,16.65000,2129500
03/24/2009,0000,16.75000,16.95000,16.25000,16.80000,2687100
03/25/2009,0000,16.80000,16.80000,16.35000,16.60000,1209400
03/26/2009,0000,16.60000,17.10000,16.35000,16.40000,1328100
03/27/2009,0000,16.60000,17.45000,16.60000,17.00000,3089900
03/30/2009,0000,17.05000,18.15000,17.00000,17.50000,4708500
03/31/2009,0000,17.10000,17.70000,16.30000,16.30000,3817000
04/01/2009,0000,16.35000,17.30000,16.35000,17.30000,2448600
04/02/2009,0000,17.60000,17.90000,17.00000,17.20000,3372900
04/03/2009,0000,17.70000,17.70000,17.05000,17.05000,1591000
04/06/2009,0000,17.20000,17.45000,16.80000,16.80000,1464900
04/07/2009,0000,16.80000,17.90000,16.80000,17.90000,3405700
04/08/2009,0000,17.90000,18.45000,17.30000,17.30000,2793100
04/09/2009,0000,17.60000,18.00000,17.50000,17.75000,1825300
04/10/2009,0000,17.85000,18.20000,17.40000,17.80000,1941900
04/13/2009,0000,18.00000,18.45000,17.75000,17.80000,1973700
04/14/2009,0000,17.85000,18.10000,17.40000,17.50000,1248600
04/15/2009,0000,17.45000,17.80000,17.05000,17.20000,948700
04/16/2009,0000,17.50000,17.50000,17.15000,17.15000,922200
04/17/2009,0000,17.45000,17.85000,15.95000,15.95000,2377500
04/20/2009,0000,16.15000,16.15000,14.90000,15.40000,1663100
04/21/2009,0000,15.25000,15.95000,14.75000,15.95000,1667300
04/22/2009,0000,16.10000,16.20000,15.60000,15.60000,1058900
04/23/2009,0000,15.70000,16.35000,15.70000,16.00000,1046200
04/24/2009,0000,16.20000,16.40000,15.70000,15.85000,910500
04/27/2009,0000,16.90000,16.95000,16.70000,16.95000,2788800
04/28/2009,0000,17.60000,17.60000,15.85000,15.85000,2925600
04/29/2009,0000,15.85000,15.90000,14.90000,15.05000,1134200
04/30/2009,0000,15.70000,16.00000,15.40000,15.95000,1492400
05/04/2009,0000,16.00000,16.40000,15.35000,16.00000,2952100
05/05/2009,0000,16.00000,16.20000,15.45000,15.50000,1344000
05/06/2009,0000,15.50000,16.10000,15.50000,15.90000,974100
05/07/2009,0000,16.00000,16.60000,15.95000,16.40000,1652500
05/08/2009,0000,16.65000,16.65000,15.90000,16.00000,869200
05/11/2009,0000,16.05000,16.35000,15.95000,16.00000,1192500
05/12/2009,0000,16.00000,16.05000,15.30000,15.40000,747300
05/13/2009,0000,15.40000,15.90000,15.40000,15.50000,1030300
05/14/2009,0000,15.10000,15.50000,15.10000,15.10000,578700
05/15/2009,0000,15.50000,15.50000,15.20000,15.30000,539500
05/18/2009,0000,15.35000,15.90000,15.35000,15.70000,1075900
05/19/2009,0000,15.80000,16.15000,15.45000,15.65000,1157500
05/20/2009,0000,15.70000,16.20000,15.70000,16.05000,2028800
05/21/2009,0000,16.40000,16.40000,15.70000,15.80000,785400
05/22/2009,0000,15.70000,16.15000,15.70000,15.90000,1028200
05/25/2009,0000,16.00000,16.20000,15.75000,15.80000,977300
05/26/2009,0000,16.00000,16.90000,15.85000,16.90000,4880200
05/27/2009,0000,17.10000,17.15000,16.45000,16.65000,3220200
06/01/2009,0000,16.75000,17.60000,16.70000,17.00000,2876800
06/02/2009,0000,17.45000,18.15000,17.30000,17.80000,6014400
06/03/2009,0000,17.80000,17.95000,16.60000,16.70000,4042800
06/04/2009,0000,16.70000,17.25000,16.30000,16.60000,2125300
06/05/2009,0000,16.80000,17.05000,16.60000,16.70000,990000
06/08/2009,0000,17.95000,18.15000,16.65000,17.00000,3114200
06/09/2009,0000,16.75000,16.90000,15.85000,15.85000,1912200
06/10/2009,0000,15.85000,16.00000,15.10000,15.25000,1052500
06/11/2009,0000,15.25000,15.80000,15.25000,15.75000,782200
06/12/2009,0000,15.90000,16.15000,15.35000,15.50000,1040900
06/15/2009,0000,15.45000,15.45000,14.45000,14.45000,874500
06/16/2009,0000,14.45000,14.65000,13.50000,14.10000,1033500
06/17/2009,0000,14.40000,14.40000,13.80000,13.80000,573400
06/18/2009,0000,13.80000,14.10000,13.70000,13.90000,349800
06/19/2009,0000,14.00000,14.25000,13.80000,14.25000,339200
06/22/2009,0000,14.10000,14.35000,14.00000,14.15000,318000
06/23/2009,0000,14.10000,14.10000,13.80000,13.90000,322200
06/24/2009,0000,14.10000,14.30000,13.85000,14.25000,368800
06/25/2009,0000,14.25000,14.50000,14.20000,14.50000,563900
06/26/2009,0000,14.55000,14.95000,14.55000,14.60000,802400
06/29/2009,0000,14.60000,14.85000,14.25000,14.40000,170600
06/30/2009,0000,14.40000,14.60000,14.20000,14.20000,259700
07/01/2009,0000,14.40000,14.50000,14.20000,14.35000,208800
07/02/2009,0000,14.40000,14.80000,14.40000,14.60000,510900
07/03/2009,0000,14.60000,14.90000,14.50000,14.80000,661400
07/06/2009,0000,14.80000,15.00000,14.65000,14.85000,552200
07/07/2009,0000,14.90000,15.00000,14.70000,14.95000,548000
07/08/2009,0000,14.80000,14.95000,14.70000,14.80000,315800
07/09/2009,0000,14.80000,15.35000,14.75000,15.00000,969900
07/10/2009,0000,15.20000,15.30000,14.95000,14.95000,527800
07/13/2009,0000,14.90000,14.95000,14.00000,14.45000,555400
07/14/2009,0000,14.50000,14.50000,14.25000,14.40000,215100
07/15/2009,0000,14.40000,14.70000,14.40000,14.50000,539500
07/16/2009,0000,14.40000,14.65000,14.35000,14.35000,380500
07/17/2009,0000,14.30000,14.70000,14.30000,14.70000,365700
07/20/2009,0000,14.90000,15.25000,14.90000,15.10000,730300
07/21/2009,0000,15.10000,15.20000,14.75000,14.95000,436700
07/22/2009,0000,15.20000,15.20000,14.85000,14.85000,521500
07/23/2009,0000,15.00000,15.00000,14.75000,14.75000,347600
07/24/2009,0000,15.15000,15.15000,14.75000,14.80000,428200
07/27/2009,0000,15.00000,15.10000,14.80000,14.85000,305200
07/28/2009,0000,14.90000,15.10000,14.85000,14.95000,461100
07/29/2009,0000,15.10000,15.15000,14.85000,14.85000,495000
07/30/2009,0000,14.90000,15.25000,14.75000,15.20000,801300
07/31/2009,0000,15.40000,16.25000,15.40000,16.25000,2986000
08/03/2009,0000,17.35000,17.35000,17.00000,17.35000,2541800
08/04/2009,0000,17.55000,17.55000,16.20000,16.35000,3080300
08/05/2009,0000,16.50000,16.50000,15.35000,15.50000,898800
08/06/2009,0000,15.60000,16.00000,15.30000,15.70000,757900
08/10/2009,0000,15.65000,15.90000,15.45000,15.55000,357200
08/11/2009,0000,15.55000,15.60000,15.25000,15.35000,393200
08/12/2009,0000,15.15000,15.95000,15.15000,15.65000,466400
08/13/2009,0000,15.75000,15.90000,15.65000,15.70000,320100
08/14/2009,0000,15.80000,15.95000,15.25000,15.25000,490700
08/17/2009,0000,15.40000,15.75000,15.35000,15.45000,554300
08/18/2009,0000,15.10000,15.40000,14.45000,14.70000,521500
08/19/2009,0000,14.80000,14.90000,14.60000,14.65000,390000
08/20/2009,0000,14.70000,14.75000,14.30000,14.55000,280900
08/21/2009,0000,14.60000,15.15000,14.40000,14.60000,695300
08/24/2009,0000,15.05000,15.60000,14.85000,15.60000,773800
08/25/2009,0000,15.70000,16.40000,15.60000,15.90000,1613300
08/26/2009,0000,16.20000,16.30000,15.30000,15.60000,1319700
08/27/2009,0000,15.60000,15.65000,14.80000,15.00000,605200
08/28/2009,0000,15.20000,15.40000,15.00000,15.40000,519400
08/31/2009,0000,14.30000,14.90000,14.30000,14.70000,560000
09/01/2009,0000,14.65000,15.20000,14.60000,15.20000,367000
09/02/2009,0000,15.00000,15.10000,14.80000,14.85000,257000
09/03/2009,0000,14.85000,15.20000,14.80000,15.20000,595000
09/04/2009,0000,15.40000,15.40000,14.95000,15.00000,335000
09/07/2009,0000,15.10000,15.40000,15.05000,15.15000,319000
09/08/2009,0000,15.15000,15.25000,15.05000,15.15000,272000
09/09/2009,0000,15.15000,15.50000,14.80000,14.80000,901000
09/10/2009,0000,15.00000,15.10000,14.80000,15.00000,563000
09/11/2009,0000,15.10000,15.10000,14.90000,14.95000,205000
09/14/2009,0000,14.50000,15.00000,14.50000,14.70000,288000
09/15/2009,0000,14.80000,15.00000,14.80000,14.80000,282000
09/16/2009,0000,15.00000,15.05000,14.80000,15.00000,410000
09/17/2009,0000,15.10000,15.20000,14.95000,15.15000,757000
09/18/2009,0000,15.30000,15.30000,15.05000,15.25000,486000
09/21/2009,0000,15.15000,15.25000,15.05000,15.10000,373000
09/22/2009,0000,15.15000,15.85000,15.05000,15.50000,1061000
09/23/2009,0000,15.60000,15.60000,14.90000,15.00000,705000
09/24/2009,0000,14.90000,15.05000,14.60000,14.90000,258000
09/25/2009,0000,14.90000,15.10000,14.70000,14.90000,227000
09/28/2009,0000,14.90000,15.15000,14.80000,14.85000,394000
09/29/2009,0000,15.00000,15.15000,14.95000,14.95000,225000
09/30/2009,0000,15.05000,15.30000,15.00000,15.05000,504000
10/01/2009,0000,15.30000,15.30000,14.95000,14.95000,332000
10/02/2009,0000,14.90000,15.95000,14.90000,15.55000,2620000
10/05/2009,0000,15.40000,15.65000,15.25000,15.30000,727000
10/06/2009,0000,15.40000,15.55000,15.25000,15.25000,674000
10/07/2009,0000,15.30000,15.60000,15.30000,15.40000,546000
10/08/2009,0000,15.50000,16.10000,15.45000,15.50000,1209000
10/09/2009,0000,15.65000,15.65000,15.25000,15.25000,407000
10/12/2009,0000,15.55000,15.55000,15.30000,15.50000,430000
10/13/2009,0000,15.00000,15.50000,15.00000,15.40000,590000
10/14/2009,0000,15.30000,16.10000,15.30000,15.90000,1879000
10/15/2009,0000,16.20000,16.20000,15.50000,15.50000,737000
10/16/2009,0000,15.50000,15.80000,15.50000,15.75000,535000
10/19/2009,0000,15.75000,15.95000,15.55000,15.75000,705000
10/20/2009,0000,15.85000,16.45000,15.75000,15.75000,1977000
10/21/2009,0000,15.85000,16.05000,15.50000,15.70000,753000
10/22/2009,0000,15.75000,15.95000,15.30000,15.35000,710000
10/23/2009,0000,15.60000,15.60000,15.40000,15.45000,399000
10/26/2009,0000,15.75000,16.00000,15.65000,15.75000,707000
10/27/2009,0000,15.70000,15.70000,15.40000,15.45000,387000
10/28/2009,0000,15.40000,15.70000,15.30000,15.30000,345000
10/29/2009,0000,15.25000,15.25000,14.30000,14.60000,795000
10/30/2009,0000,14.90000,14.90000,14.60000,14.65000,324000
11/02/2009,0000,14.50000,14.60000,14.35000,14.60000,188000
11/03/2009,0000,14.60000,14.85000,14.60000,14.70000,239000
11/04/2009,0000,14.90000,15.40000,14.70000,15.00000,625000
11/05/2009,0000,15.30000,15.30000,14.85000,14.85000,309000
11/06/2009,0000,15.00000,15.00000,14.80000,14.80000,251000
11/09/2009,0000,14.85000,14.95000,14.80000,14.85000,81000
11/10/2009,0000,14.95000,14.95000,14.90000,14.95000,190000
11/11/2009,0000,15.00000,15.15000,14.90000,15.05000,160000
11/12/2009,0000,15.10000,15.30000,14.90000,15.05000,1573000
11/13/2009,0000,15.10000,15.10000,14.95000,14.95000,271000
11/16/2009,0000,14.95000,15.10000,14.95000,14.95000,210000
11/17/2009,0000,15.10000,15.10000,14.80000,14.85000,288000
11/18/2009,0000,14.85000,15.20000,14.85000,15.15000,484000
11/19/2009,0000,15.20000,15.20000,14.95000,14.95000,374000
11/20/2009,0000,15.05000,15.15000,14.80000,15.10000,251000
11/23/2009,0000,15.05000,15.10000,14.85000,15.05000,223000
11/24/2009,0000,15.05000,16.10000,15.05000,16.10000,4012000
11/25/2009,0000,16.40000,17.20000,16.25000,17.20000,8921000
11/26/2009,0000,17.55000,17.55000,16.85000,17.05000,4239000
11/27/2009,0000,16.70000,16.90000,16.05000,16.05000,1635000
11/30/2009,0000,16.60000,17.15000,16.40000,17.15000,1181000
12/01/2009,0000,18.10000,18.35000,17.80000,18.35000,5263000
12/02/2009,0000,18.50000,18.55000,17.60000,17.70000,3467000
12/03/2009,0000,17.90000,18.90000,17.70000,18.20000,3661000
12/04/2009,0000,18.40000,18.40000,17.60000,17.70000,1677000
12/07/2009,0000,17.70000,18.10000,17.00000,17.35000,2780000
12/08/2009,0000,17.35000,17.80000,17.00000,17.00000,2011000
12/09/2009,0000,17.05000,17.80000,17.05000,17.10000,2353000
12/11/2009,0000,16.40000,16.85000,16.40000,16.65000,1924000
12/14/2009,0000,16.85000,16.95000,16.55000,16.75000,1076000
12/15/2009,0000,16.85000,16.95000,16.45000,16.70000,1636000
12/16/2009,0000,16.70000,17.75000,16.70000,17.10000,3072000
12/17/2009,0000,17.40000,17.50000,16.60000,16.60000,1295000
12/18/2009,0000,16.60000,16.80000,16.55000,16.80000,1103000
12/21/2009,0000,16.90000,17.25000,16.70000,16.95000,868000
12/22/2009,0000,17.15000,17.15000,16.85000,16.85000,593000
12/23/2009,0000,16.90000,17.00000,16.80000,16.85000,530000
12/25/2009,0000,19.25000,19.25000,19.25000,19.25000,2533000
12/25/2009,0000,19.25000,19.25000,19.25000,19.25000,2533000
12/28/2009,0000,20.55000,20.55000,20.55000,20.55000,2604000
12/29/2009,1230,21.95000,21.95000,21.05000,21.95000,8269299
