DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.45000,17.32000,16.32000,17.32000,4362100
04/03/2007,0000,17.75000,18.01000,17.45000,17.58000,2656900
04/04/2007,0000,17.84000,17.84000,17.10000,17.49000,1612800
04/09/2007,0000,17.49000,17.92000,17.49000,17.66000,1803700
04/10/2007,0000,17.84000,18.05000,17.66000,17.66000,1434500
04/11/2007,0000,17.84000,17.84000,17.36000,17.45000,966700
04/12/2007,0000,17.40000,18.18000,17.40000,17.66000,1901000
04/13/2007,0000,17.75000,18.01000,17.23000,17.32000,2175400
04/16/2007,0000,17.75000,17.97000,17.58000,17.75000,1548000
04/17/2007,0000,18.01000,18.05000,17.53000,17.62000,1319700
04/18/2007,0000,17.75000,17.75000,17.49000,17.58000,717200
04/19/2007,0000,17.75000,18.18000,17.66000,17.84000,1847300
04/20/2007,0000,17.92000,18.01000,17.58000,17.62000,939200
04/23/2007,0000,17.66000,17.88000,17.10000,17.53000,2554600
04/24/2007,0000,17.79000,17.79000,17.40000,17.45000,595000
04/25/2007,0000,17.45000,18.27000,17.45000,17.88000,3819500
04/26/2007,0000,18.01000,18.05000,17.84000,18.01000,1949600
04/27/2007,0000,18.01000,18.10000,17.62000,17.79000,698500
04/30/2007,0000,17.84000,17.92000,17.06000,17.10000,1866100
05/02/2007,0000,17.40000,17.66000,17.27000,17.32000,2184100
05/03/2007,0000,17.36000,17.45000,16.75000,16.88000,2464800
05/04/2007,0000,16.97000,17.19000,16.97000,17.14000,961700
05/07/2007,0000,17.40000,17.40000,16.58000,16.88000,5169200
05/08/2007,0000,16.88000,16.88000,16.62000,16.71000,1548000
05/09/2007,0000,16.71000,17.10000,16.67000,17.01000,4567900
05/10/2007,0000,17.01000,17.10000,16.84000,16.97000,1047800
05/11/2007,0000,16.71000,17.01000,16.71000,16.88000,471500
05/14/2007,0000,16.97000,17.06000,16.75000,16.93000,923000
05/15/2007,0000,17.10000,17.71000,16.97000,17.40000,6485200
05/16/2007,0000,17.58000,17.58000,17.27000,17.40000,1712600
05/17/2007,0000,17.49000,17.58000,17.23000,17.32000,2462300
05/18/2007,0000,17.53000,18.35000,17.49000,18.18000,8232800
05/21/2007,0000,18.53000,19.44000,18.40000,19.44000,10202400
05/22/2007,0000,19.44000,19.61000,18.96000,19.52000,5328800
05/23/2007,0000,19.48000,19.74000,19.31000,19.48000,3707200
05/24/2007,0000,19.48000,19.57000,19.22000,19.35000,2861500
05/25/2007,0000,19.22000,19.31000,18.96000,18.96000,1969600
05/28/2007,0000,19.05000,19.65000,19.00000,19.22000,2391200
05/29/2007,0000,19.65000,19.65000,18.96000,19.00000,2221600
05/30/2007,0000,18.79000,19.39000,18.79000,18.87000,1120100
05/31/2007,0000,18.96000,19.52000,18.96000,19.09000,2071900
06/01/2007,0000,19.18000,19.48000,19.13000,19.31000,1257300
06/04/2007,0000,19.39000,19.57000,19.31000,19.44000,1079000
06/05/2007,0000,19.44000,19.44000,19.00000,19.05000,1859800
06/06/2007,0000,19.05000,19.48000,18.92000,19.09000,3261900
06/07/2007,0000,19.05000,19.31000,18.92000,19.13000,1387100
06/08/2007,0000,19.09000,20.43000,19.09000,20.43000,7340900
06/11/2007,0000,21.56000,21.86000,21.13000,21.86000,10496800
06/12/2007,0000,22.77000,23.38000,22.51000,22.81000,11236500
06/13/2007,0000,23.12000,23.20000,22.60000,23.07000,4173800
06/14/2007,0000,22.94000,24.59000,22.64000,23.81000,6039900
06/15/2007,0000,24.24000,24.42000,23.90000,24.03000,3021200
06/20/2007,0000,24.24000,24.46000,23.90000,24.03000,3210800
06/21/2007,0000,24.07000,24.24000,23.12000,23.55000,3148400
06/22/2007,0000,23.51000,23.90000,23.38000,23.46000,2207800
06/25/2007,0000,23.90000,24.59000,23.59000,24.29000,3153400
06/26/2007,0000,24.16000,24.20000,23.64000,23.64000,2372500
06/27/2007,0000,23.81000,23.85000,23.51000,23.59000,1170000
06/28/2007,0000,23.90000,24.59000,23.68000,24.07000,2900200
06/29/2007,0000,24.24000,25.71000,24.24000,25.54000,7268600
07/02/2007,0000,25.80000,26.62000,25.15000,25.54000,5181700
07/03/2007,0000,25.37000,25.93000,25.32000,25.67000,3311800
07/04/2007,0000,25.93000,25.93000,25.15000,25.19000,2624500
07/05/2007,0000,25.97000,26.36000,25.71000,25.71000,4762500
07/06/2007,0000,25.67000,26.23000,25.32000,25.80000,3017400
07/09/2007,0000,26.15000,26.23000,25.54000,25.54000,1783700
07/10/2007,0000,25.54000,25.76000,25.28000,25.54000,989100
07/11/2007,0000,25.37000,25.63000,25.11000,25.45000,1561700
07/12/2007,0000,25.45000,25.71000,25.24000,25.32000,1394500
07/13/2007,0000,25.45000,25.89000,24.37000,25.19000,3009900
07/16/2007,0000,25.19000,25.97000,25.19000,25.54000,2035700
07/17/2007,0000,25.63000,27.32000,25.54000,27.32000,6243200
07/18/2007,0000,27.49000,29.00000,26.88000,27.71000,7087700
07/19/2007,0000,28.48000,28.53000,27.36000,27.97000,4337200
07/20/2007,0000,28.05000,28.31000,26.75000,27.01000,5467300
07/23/2007,0000,26.84000,27.53000,26.58000,27.01000,2005800
07/24/2007,0000,27.01000,27.71000,27.01000,27.19000,2421200
07/25/2007,0000,27.62000,28.14000,26.88000,28.14000,2953800
07/26/2007,0000,28.48000,28.48000,26.84000,26.84000,3334300
07/27/2007,0000,26.32000,27.71000,25.97000,27.27000,2965000
07/30/2007,0000,27.27000,27.58000,26.67000,27.58000,2252800
07/31/2007,0000,27.71000,29.00000,27.71000,28.05000,4289800
08/01/2007,0000,27.97000,28.74000,27.27000,27.27000,2095600
08/02/2007,0000,27.97000,27.97000,25.37000,25.97000,2416200
08/03/2007,0000,26.49000,27.27000,26.41000,26.88000,2473500
08/06/2007,0000,26.75000,27.49000,25.97000,26.88000,1113900
08/07/2007,0000,27.01000,27.23000,26.10000,26.23000,1486900
08/08/2007,0000,26.28000,27.06000,25.93000,26.84000,2467300
08/09/2007,0000,27.01000,27.36000,26.62000,26.84000,1911000
08/10/2007,0000,26.10000,26.58000,26.02000,26.54000,694800
08/13/2007,0000,26.41000,26.80000,26.06000,26.49000,802000
08/14/2007,0000,26.23000,27.01000,26.06000,26.84000,1649000
08/15/2007,0000,26.41000,26.58000,24.98000,25.54000,2114300
08/16/2007,0000,24.33000,25.37000,24.33000,24.94000,2162900
08/17/2007,0000,24.59000,25.11000,23.20000,25.11000,1707600
08/20/2007,0000,25.80000,26.32000,25.11000,25.63000,2578300
08/21/2007,0000,25.71000,25.97000,25.58000,25.63000,1024100
08/22/2007,0000,25.89000,25.89000,24.94000,25.54000,1983300
08/23/2007,0000,25.84000,26.88000,25.80000,26.84000,3094700
08/24/2007,0000,27.36000,28.05000,27.10000,27.40000,3178300
08/27/2007,0000,28.14000,28.23000,25.54000,25.54000,2523400
08/28/2007,0000,26.67000,27.32000,26.58000,27.32000,657300
08/29/2007,0000,27.40000,29.22000,27.40000,29.22000,8476000
08/30/2007,0000,30.69000,31.00000,29.52000,29.61000,5660700
08/31/2007,0000,30.13000,31.65000,29.00000,31.65000,9474000
09/03/2007,0000,32.21000,32.21000,30.95000,31.17000,8422400
09/04/2007,0000,31.69000,31.95000,29.44000,29.44000,5882700
09/05/2007,0000,29.96000,30.30000,29.00000,29.35000,3533800
09/06/2007,0000,29.35000,31.00000,29.18000,30.74000,2497200
09/07/2007,0000,31.00000,31.00000,29.96000,30.09000,3404100
09/10/2007,0000,29.26000,30.82000,29.00000,30.74000,2937600
09/11/2007,0000,31.77000,32.86000,31.43000,32.86000,8313900
09/12/2007,0000,32.90000,35.15000,32.42000,35.06000,10097700
09/13/2007,0000,34.27000,34.77000,32.73000,32.73000,7577000
09/14/2007,0000,33.09000,33.18000,31.91000,32.73000,4173400
09/17/2007,0000,33.18000,34.59000,32.77000,33.27000,6850000
09/19/2007,0000,34.18000,34.23000,32.73000,32.73000,3670900
09/20/2007,0000,32.91000,33.27000,30.91000,30.91000,3202800
09/21/2007,0000,31.18000,33.05000,30.91000,33.05000,5022800
09/26/2007,0000,33.95000,34.95000,33.64000,34.77000,6633700
09/27/2007,0000,35.45000,35.45000,33.64000,34.14000,3392900
09/28/2007,0000,34.09000,35.27000,34.00000,34.09000,4301700
10/01/2007,0000,33.64000,34.55000,33.55000,33.55000,1912600
10/02/2007,0000,33.91000,34.00000,32.82000,32.82000,2030200
10/03/2007,0000,32.82000,33.55000,32.82000,33.27000,2297500
10/04/2007,0000,33.09000,33.18000,32.27000,32.36000,1650100
10/05/2007,0000,32.82000,34.36000,32.27000,34.00000,2738300
10/08/2007,0000,34.27000,34.27000,33.18000,33.27000,1146400
10/09/2007,0000,33.27000,33.27000,32.27000,32.45000,1375700
10/11/2007,0000,31.91000,32.36000,31.82000,32.36000,1021600
10/12/2007,0000,32.82000,33.64000,32.36000,32.36000,1550300
10/15/2007,0000,33.00000,33.18000,31.27000,31.36000,1566900
10/16/2007,0000,31.36000,31.82000,29.55000,30.55000,1871100
10/17/2007,0000,30.55000,30.91000,30.23000,30.27000,933700
10/18/2007,0000,30.55000,30.91000,29.73000,30.00000,1786700
10/19/2007,0000,29.82000,30.09000,28.64000,29.09000,3005600
10/22/2007,0000,29.09000,30.18000,28.91000,29.64000,1858000
10/23/2007,0000,30.09000,30.09000,29.09000,29.27000,892100
10/24/2007,0000,29.45000,30.09000,29.45000,29.45000,1127400
10/25/2007,0000,29.45000,29.86000,29.09000,29.18000,685400
10/26/2007,0000,29.45000,30.00000,29.09000,29.82000,3331100
10/29/2007,0000,30.00000,30.59000,29.55000,30.14000,1424400
10/30/2007,0000,30.00000,30.09000,29.64000,29.64000,781700
10/31/2007,0000,29.64000,30.00000,28.64000,28.64000,943200
11/01/2007,0000,28.64000,29.00000,27.36000,27.64000,898100
11/02/2007,0000,26.82000,27.27000,26.64000,26.95000,778100
11/05/2007,0000,27.27000,27.27000,26.73000,26.82000,451400
11/06/2007,0000,26.86000,27.00000,26.23000,26.64000,809000
11/07/2007,0000,26.91000,27.18000,26.73000,26.73000,580900
11/08/2007,0000,26.00000,26.45000,25.64000,25.73000,1180800
11/09/2007,0000,25.73000,27.27000,25.73000,27.27000,1365000
11/12/2007,0000,26.73000,26.82000,26.50000,26.59000,683100
11/13/2007,0000,26.55000,27.23000,26.55000,27.18000,654500
11/14/2007,0000,29.00000,29.00000,28.18000,28.36000,831600
11/15/2007,0000,28.36000,28.36000,27.68000,28.18000,496500
11/16/2007,0000,27.73000,28.36000,27.32000,28.36000,1027600
11/19/2007,0000,28.73000,28.73000,27.82000,27.82000,615300
11/20/2007,0000,27.82000,27.82000,26.82000,27.27000,464500
11/21/2007,0000,28.36000,28.36000,27.09000,27.27000,407400
11/22/2007,0000,26.55000,27.45000,26.55000,27.27000,238700
11/23/2007,0000,27.32000,27.36000,26.55000,26.59000,769800
11/26/2007,0000,26.86000,27.27000,26.55000,26.73000,472800
11/27/2007,0000,26.73000,26.73000,24.86000,25.73000,475200
11/28/2007,0000,26.09000,26.14000,25.45000,25.45000,312400
11/29/2007,0000,26.00000,26.09000,25.55000,25.91000,421700
11/30/2007,0000,25.82000,26.91000,25.82000,26.73000,517900
12/03/2007,0000,26.73000,27.09000,26.36000,26.36000,300500
12/04/2007,0000,26.36000,26.82000,26.36000,26.45000,224500
12/05/2007,0000,26.55000,27.09000,26.55000,26.91000,311200
12/06/2007,0000,26.91000,27.82000,26.91000,27.36000,634300
12/07/2007,0000,27.73000,27.91000,27.27000,27.55000,611800
12/10/2007,0000,27.32000,27.64000,27.09000,27.09000,229200
12/11/2007,0000,27.55000,27.55000,27.05000,27.18000,177000
12/12/2007,0000,26.91000,26.91000,26.64000,26.73000,173400
12/13/2007,0000,26.73000,27.18000,25.64000,25.73000,541700
12/14/2007,0000,25.73000,25.73000,24.09000,24.82000,797100
12/17/2007,0000,24.36000,24.64000,23.18000,23.18000,860100
12/18/2007,0000,22.27000,23.41000,21.59000,22.73000,817300
12/19/2007,0000,23.45000,23.95000,23.18000,23.64000,308800
12/20/2007,0000,24.09000,24.14000,22.00000,22.00000,806600
12/21/2007,0000,22.45000,23.00000,22.32000,22.32000,570200
12/24/2007,0000,22.82000,22.91000,22.64000,22.73000,934900
12/25/2007,0000,22.91000,23.00000,22.45000,22.95000,944400
12/26/2007,0000,22.64000,22.77000,22.27000,22.73000,1406500
12/27/2007,0000,22.91000,23.73000,22.82000,23.55000,651000
12/28/2007,0000,23.55000,24.36000,23.41000,24.32000,597500
12/31/2007,0000,24.55000,25.82000,24.55000,25.45000,694900
01/02/2008,0000,25.27000,25.68000,24.68000,24.82000,671200
01/03/2008,0000,24.14000,24.82000,24.09000,24.64000,774500
01/04/2008,0000,24.73000,25.18000,24.55000,25.00000,414600
01/07/2008,0000,24.64000,24.86000,24.09000,24.50000,589200
01/08/2008,0000,24.45000,25.23000,24.36000,25.05000,279100
01/09/2008,0000,25.05000,25.23000,24.73000,25.18000,286300
01/10/2008,0000,25.27000,25.82000,25.27000,25.45000,464500
01/11/2008,0000,25.41000,25.86000,24.86000,25.18000,279100
01/14/2008,0000,26.09000,26.09000,24.91000,25.14000,397900
01/15/2008,0000,25.59000,26.86000,25.45000,26.86000,2996100
01/16/2008,0000,27.27000,28.18000,26.68000,26.68000,7337000
01/17/2008,0000,26.82000,27.09000,25.64000,25.73000,1375700
01/18/2008,0000,25.18000,26.05000,25.00000,25.82000,830400
01/21/2008,0000,25.82000,26.55000,25.45000,25.45000,1151100
01/22/2008,0000,23.68000,24.64000,23.68000,23.68000,2304700
01/23/2008,0000,23.82000,24.09000,22.91000,23.18000,1659600
01/24/2008,0000,23.64000,24.09000,23.64000,24.00000,1441000
01/25/2008,0000,24.41000,24.41000,24.00000,24.09000,236400
01/28/2008,0000,24.14000,24.36000,24.00000,24.05000,264900
01/29/2008,0000,24.05000,24.18000,23.95000,24.09000,386100
01/30/2008,0000,23.91000,24.55000,23.91000,24.14000,228000
01/31/2008,0000,24.18000,24.45000,24.05000,24.23000,257700
02/01/2008,0000,24.59000,24.91000,24.32000,24.55000,425300
02/12/2008,0000,23.00000,24.55000,23.00000,24.18000,172200
02/13/2008,0000,24.18000,24.77000,24.18000,24.36000,310000
02/14/2008,0000,24.55000,24.91000,24.50000,24.91000,192400
02/15/2008,0000,24.77000,24.82000,24.41000,24.41000,874300
02/18/2008,0000,24.55000,24.91000,24.50000,24.77000,320700
02/19/2008,0000,24.86000,25.73000,24.86000,25.32000,431200
02/20/2008,0000,25.50000,26.05000,25.18000,25.18000,310000
02/21/2008,0000,25.36000,25.55000,25.05000,25.55000,439500
02/22/2008,0000,25.18000,25.18000,24.77000,25.05000,146100
02/25/2008,0000,25.45000,25.55000,25.09000,25.27000,465600
02/26/2008,0000,25.45000,25.91000,25.27000,25.45000,683100
02/27/2008,0000,25.91000,26.00000,25.50000,25.50000,690200
02/29/2008,0000,25.45000,27.27000,25.36000,27.27000,1500400
03/03/2008,0000,26.68000,27.27000,26.64000,27.00000,891000
03/04/2008,0000,27.09000,27.86000,27.09000,27.27000,675900
03/05/2008,0000,27.82000,27.82000,27.27000,27.41000,614100
03/06/2008,0000,27.50000,28.36000,27.45000,27.91000,1291300
03/07/2008,0000,27.91000,28.14000,27.27000,27.32000,645000
03/10/2008,0000,27.45000,27.73000,26.50000,26.64000,324300
03/11/2008,0000,26.41000,27.18000,26.41000,27.14000,219700
03/12/2008,0000,27.86000,27.86000,27.14000,27.14000,279100
03/13/2008,0000,27.27000,27.27000,26.86000,26.91000,283900
03/14/2008,0000,27.09000,27.55000,26.64000,26.91000,452600
03/17/2008,0000,26.45000,26.95000,26.45000,26.91000,397900
03/18/2008,0000,27.09000,27.09000,26.64000,26.91000,222100
03/19/2008,0000,26.91000,27.27000,26.45000,26.59000,207900
03/20/2008,0000,26.91000,27.73000,26.59000,27.09000,552400
03/21/2008,0000,27.27000,27.36000,26.86000,27.23000,449000
03/24/2008,0000,28.18000,28.86000,27.55000,28.36000,1299600
03/25/2008,0000,28.73000,28.82000,27.64000,28.82000,2024300
03/26/2008,0000,29.09000,30.73000,29.00000,30.09000,4519100
03/27/2008,0000,30.45000,30.64000,29.23000,29.73000,923000
03/28/2008,0000,29.18000,29.82000,29.18000,29.50000,596300
03/31/2008,0000,29.55000,29.55000,28.77000,29.09000,943200
04/01/2008,0000,29.27000,29.45000,28.73000,28.91000,491800
04/02/2008,0000,29.27000,29.27000,28.82000,29.14000,603500
04/03/2008,0000,29.09000,29.09000,28.64000,28.91000,519100
04/07/2008,0000,29.09000,29.27000,28.73000,29.05000,397900
04/08/2008,0000,29.09000,29.36000,28.91000,28.91000,458500
04/09/2008,0000,28.73000,29.27000,28.68000,29.27000,445500
04/10/2008,0000,29.27000,30.91000,29.27000,30.91000,1565700
04/11/2008,0000,31.00000,31.00000,30.09000,30.45000,1148700
04/14/2008,0000,30.09000,30.64000,30.09000,30.27000,421700
04/15/2008,0000,30.27000,30.36000,29.82000,30.09000,526200
04/16/2008,0000,30.14000,30.95000,30.14000,30.59000,822000
04/17/2008,0000,30.73000,31.09000,29.68000,30.59000,768600
04/18/2008,0000,30.41000,30.55000,30.14000,30.45000,460900
04/21/2008,0000,30.45000,30.64000,30.14000,30.45000,338500
04/22/2008,0000,30.36000,30.45000,29.73000,30.27000,577300
04/23/2008,0000,30.00000,30.32000,29.77000,30.00000,516700
04/24/2008,0000,30.00000,32.09000,30.00000,32.09000,2661100
04/25/2008,0000,32.32000,32.55000,31.18000,31.45000,1348300
04/28/2008,0000,32.18000,32.18000,31.45000,31.59000,706800
04/29/2008,0000,31.59000,33.18000,31.55000,31.55000,1637000
04/30/2008,0000,31.68000,32.91000,31.68000,32.36000,1569300
05/02/2008,0000,32.27000,33.82000,32.27000,33.55000,1969700
05/05/2008,0000,33.64000,33.64000,32.73000,32.82000,415800
05/06/2008,0000,32.91000,33.23000,32.41000,32.73000,438300
05/07/2008,0000,32.73000,33.82000,32.73000,33.36000,756700
05/08/2008,0000,33.09000,34.36000,32.95000,33.27000,646200
05/09/2008,0000,33.00000,34.55000,33.00000,33.73000,670000
05/12/2008,0000,33.64000,33.73000,32.55000,33.64000,772200
05/13/2008,0000,33.64000,34.68000,33.64000,34.27000,953900
05/14/2008,0000,34.18000,34.91000,34.18000,34.23000,1101200
05/15/2008,0000,34.23000,34.68000,34.23000,34.23000,991900
05/16/2008,0000,34.23000,34.95000,34.23000,34.73000,718700
05/19/2008,0000,34.73000,34.73000,34.09000,34.73000,1241400
05/20/2008,0000,34.91000,34.91000,32.82000,32.82000,433600
05/21/2008,0000,33.18000,34.09000,33.18000,33.64000,824400
05/22/2008,0000,32.55000,34.55000,32.55000,34.55000,961000
05/23/2008,0000,34.55000,34.55000,33.82000,34.00000,601100
05/26/2008,0000,33.64000,33.82000,33.18000,33.41000,312400
05/27/2008,0000,33.32000,34.27000,33.32000,33.45000,261300
05/28/2008,0000,33.45000,33.91000,32.64000,32.73000,444300
05/29/2008,0000,32.82000,33.14000,32.45000,32.45000,351600
05/30/2008,0000,32.73000,32.91000,31.27000,32.64000,584400
06/02/2008,0000,32.45000,32.45000,31.55000,32.00000,217400
06/03/2008,0000,32.00000,34.23000,31.50000,33.27000,906400
06/04/2008,0000,33.55000,33.55000,32.82000,33.09000,169800
06/05/2008,0000,33.09000,33.36000,32.36000,33.18000,111600
06/06/2008,0000,33.18000,33.50000,32.95000,33.00000,87900
06/09/2008,0000,31.36000,32.68000,31.36000,32.68000,200700
06/10/2008,0000,32.68000,33.23000,32.27000,32.32000,209000
06/11/2008,0000,32.73000,33.68000,32.09000,33.59000,592800
06/12/2008,0000,32.50000,33.00000,32.32000,32.73000,384900
06/13/2008,0000,33.14000,33.55000,32.73000,33.55000,338500
06/16/2008,0000,33.64000,33.91000,33.14000,33.18000,414600
06/17/2008,0000,33.18000,33.18000,32.55000,33.00000,207900
06/18/2008,0000,32.73000,33.64000,32.45000,33.64000,232800
06/19/2008,0000,33.00000,33.14000,32.73000,33.00000,224500
06/20/2008,0000,32.73000,32.73000,31.64000,31.82000,321900
06/23/2008,0000,31.18000,31.18000,29.59000,30.41000,1673800
06/24/2008,0000,30.36000,30.41000,29.82000,30.41000,286300
06/25/2008,0000,30.45000,30.55000,29.23000,30.09000,130600
06/26/2008,0000,30.64000,30.91000,30.14000,30.14000,110400
06/27/2008,0000,29.55000,29.91000,28.09000,29.91000,269600
06/30/2008,0000,30.00000,30.73000,29.82000,30.45000,615300
07/01/2008,0000,30.45000,30.45000,28.73000,28.73000,497700
07/02/2008,0000,28.73000,29.50000,28.73000,29.36000,155600
07/03/2008,0000,29.32000,30.23000,28.82000,30.18000,193600
07/04/2008,0000,30.14000,30.18000,29.09000,29.64000,90200
07/07/2008,0000,29.18000,29.55000,28.55000,29.55000,67700
07/08/2008,0000,29.14000,29.73000,28.64000,28.73000,291000
07/09/2008,0000,30.18000,30.18000,28.91000,29.09000,188800
07/10/2008,0000,29.09000,29.50000,28.82000,29.50000,234000
07/11/2008,0000,29.23000,29.86000,29.09000,29.36000,223300
07/14/2008,0000,29.27000,29.27000,28.82000,29.18000,242300
07/15/2008,0000,28.91000,29.05000,28.18000,29.05000,356400
07/16/2008,0000,28.91000,28.91000,27.86000,28.00000,266100
07/17/2008,0000,28.00000,28.23000,27.95000,28.18000,401500
07/18/2008,0000,28.36000,28.77000,26.23000,26.36000,583300
07/21/2008,0000,26.45000,26.82000,24.59000,26.32000,660500
07/22/2008,0000,26.27000,26.27000,25.45000,26.09000,263700
07/23/2008,0000,26.36000,27.64000,26.18000,27.18000,354000
07/24/2008,0000,27.64000,27.64000,26.36000,26.82000,386100
07/25/2008,0000,26.59000,26.73000,26.50000,26.50000,117600
07/29/2008,0000,26.36000,26.36000,25.91000,26.36000,133000
07/30/2008,0000,26.64000,26.64000,25.00000,25.77000,405100
07/31/2008,0000,25.77000,26.18000,25.45000,25.64000,390800
08/01/2008,0000,25.45000,25.50000,25.18000,25.50000,58200
08/04/2008,0000,25.45000,25.45000,23.73000,23.73000,919500
08/05/2008,0000,23.73000,24.09000,22.64000,23.73000,762600
08/06/2008,0000,24.09000,24.36000,23.64000,24.09000,319500
08/07/2008,0000,23.91000,24.82000,23.91000,24.18000,243500
08/08/2008,0000,24.18000,25.09000,24.18000,25.05000,128300
08/11/2008,0000,25.18000,25.91000,25.09000,25.45000,496500
08/12/2008,0000,25.45000,25.59000,25.27000,25.27000,358700
08/13/2008,0000,25.05000,25.18000,25.00000,25.18000,187700
08/14/2008,0000,25.18000,26.36000,25.18000,26.36000,251800
08/15/2008,0000,26.64000,26.64000,25.91000,25.91000,235200
08/18/2008,0000,26.82000,26.82000,25.41000,25.45000,66500
08/19/2008,0000,24.55000,25.32000,23.73000,25.18000,248200
08/20/2008,0000,24.09000,25.18000,24.09000,24.82000,230400
08/21/2008,0000,24.82000,24.82000,24.27000,24.82000,407400
08/22/2008,0000,24.77000,24.77000,24.23000,24.36000,250600
08/25/2008,0000,24.55000,24.64000,23.91000,24.55000,177000
08/26/2008,0000,24.09000,24.59000,24.09000,24.18000,148500
08/27/2008,0000,24.50000,25.00000,24.36000,24.36000,178200
08/28/2008,0000,24.82000,24.95000,24.45000,24.55000,201900
08/29/2008,0000,24.55000,24.82000,24.45000,24.55000,225700
09/01/2008,0000,24.55000,24.55000,24.14000,24.14000,131800
09/02/2008,0000,25.00000,25.00000,24.09000,24.09000,435900
09/03/2008,0000,22.73000,24.09000,22.73000,24.09000,266100
09/04/2008,0000,23.27000,24.00000,23.27000,23.86000,333800
09/05/2008,0000,22.91000,23.86000,22.91000,23.86000,294600
09/08/2008,0000,25.00000,25.00000,24.18000,24.73000,382500
09/09/2008,0000,24.73000,24.73000,23.45000,23.95000,264900
09/10/2008,0000,23.45000,24.36000,23.45000,24.27000,428800
09/11/2008,0000,24.45000,24.45000,23.55000,23.73000,306500
09/12/2008,0000,23.91000,24.55000,23.32000,24.18000,356400
09/15/2008,0000,24.45000,24.45000,23.55000,23.55000,324300
09/16/2008,0000,22.82000,23.09000,21.91000,21.95000,388400
09/17/2008,0000,23.18000,23.18000,21.41000,21.82000,999100
09/18/2008,0000,19.45000,22.00000,19.45000,22.00000,1688000
09/19/2008,0000,22.00000,22.50000,21.20000,22.25000,738700
09/22/2008,0000,23.00000,23.00000,21.55000,22.10000,182500
09/23/2008,0000,21.80000,22.45000,21.50000,22.10000,339100
09/24/2008,0000,22.10000,22.70000,21.65000,22.50000,270000
09/25/2008,0000,22.50000,22.50000,21.80000,21.80000,550800
09/26/2008,0000,21.80000,22.15000,20.45000,21.00000,324000
09/30/2008,0000,19.55000,20.35000,19.55000,20.10000,1194400
10/01/2008,0000,20.80000,20.80000,19.80000,20.40000,395200
10/02/2008,0000,20.40000,20.40000,20.00000,20.10000,219200
10/03/2008,0000,19.70000,20.40000,19.60000,20.40000,78800
10/06/2008,0000,20.10000,20.30000,19.50000,19.90000,95000
10/07/2008,0000,19.50000,20.00000,19.50000,20.00000,168400
10/08/2008,0000,19.80000,19.80000,19.25000,19.30000,294800
10/09/2008,0000,19.00000,19.70000,19.00000,19.20000,110100
10/13/2008,0000,18.80000,19.00000,18.55000,19.00000,849900
10/14/2008,0000,20.00000,20.30000,19.95000,20.30000,986000
10/15/2008,0000,20.10000,20.10000,19.65000,19.95000,276400
10/16/2008,0000,19.30000,19.35000,19.30000,19.30000,362800
10/17/2008,0000,19.30000,19.35000,19.00000,19.05000,939600
10/20/2008,0000,18.60000,19.30000,18.60000,19.30000,90700
10/21/2008,0000,19.30000,20.20000,19.30000,20.00000,1056200
10/22/2008,0000,19.40000,20.00000,19.40000,19.55000,2250700
10/23/2008,0000,19.00000,19.55000,18.90000,19.40000,177100
10/24/2008,0000,18.75000,18.95000,18.75000,18.75000,802400
10/27/2008,0000,17.55000,18.10000,17.50000,17.50000,298000
10/28/2008,0000,16.30000,17.00000,16.30000,17.00000,525900
10/29/2008,0000,17.10000,17.55000,16.30000,16.30000,353100
10/30/2008,0000,16.00000,17.40000,16.00000,17.40000,536700
10/31/2008,0000,17.30000,18.30000,16.70000,18.30000,633900
11/03/2008,0000,18.50000,19.50000,18.30000,19.50000,724600
11/04/2008,0000,19.80000,19.80000,18.80000,19.10000,513000
11/05/2008,0000,18.20000,19.35000,18.10000,19.10000,530200
11/06/2008,0000,17.85000,18.15000,17.85000,18.15000,421200
11/07/2008,0000,17.20000,18.60000,17.20000,18.50000,536700
11/10/2008,0000,18.70000,19.20000,18.00000,19.00000,980600
11/11/2008,0000,18.85000,19.20000,18.15000,19.15000,514000
11/12/2008,0000,18.20000,19.00000,18.20000,18.80000,317500
11/13/2008,0000,18.20000,18.65000,17.65000,18.60000,366100
11/14/2008,0000,17.70000,18.65000,17.70000,18.30000,561600
11/17/2008,0000,17.90000,18.40000,17.80000,18.30000,497800
11/18/2008,0000,17.80000,18.25000,17.80000,17.85000,414700
11/19/2008,0000,17.70000,17.75000,17.40000,17.50000,374700
11/20/2008,0000,16.60000,17.20000,16.30000,16.30000,449200
11/21/2008,0000,15.80000,16.10000,15.50000,16.10000,278600
11/24/2008,0000,16.10000,16.60000,16.10000,16.45000,602600
11/25/2008,0000,16.70000,17.10000,16.50000,17.00000,376900
11/26/2008,0000,17.05000,17.20000,16.80000,16.85000,324000
11/27/2008,0000,17.75000,17.80000,17.15000,17.80000,792700
11/28/2008,0000,17.50000,17.60000,17.00000,17.00000,396300
12/01/2008,0000,17.00000,17.50000,17.00000,17.45000,336900
12/02/2008,0000,16.25000,16.70000,16.25000,16.50000,912600
12/03/2008,0000,16.70000,16.70000,15.55000,15.80000,774300
12/04/2008,0000,15.90000,16.30000,15.90000,16.05000,243000
12/05/2008,0000,15.20000,15.70000,15.20000,15.70000,579900
12/08/2008,0000,15.70000,16.15000,15.60000,16.00000,1126400
12/09/2008,0000,16.20000,16.20000,15.75000,15.80000,851000
12/10/2008,0000,15.80000,16.40000,15.70000,16.30000,905000
12/11/2008,0000,16.30000,16.40000,16.05000,16.25000,893100
12/12/2008,0000,16.15000,16.70000,16.05000,16.05000,1164200
12/15/2008,0000,16.50000,16.70000,16.40000,16.50000,567000
12/16/2008,0000,16.30000,16.80000,16.30000,16.55000,598300
12/17/2008,0000,16.80000,16.90000,16.40000,16.60000,598300
12/18/2008,0000,16.70000,16.70000,16.55000,16.70000,448200
12/19/2008,0000,16.70000,16.75000,16.35000,16.35000,358500
12/22/2008,0000,16.55000,16.55000,16.10000,16.10000,352000
12/23/2008,0000,16.10000,16.15000,15.60000,16.10000,543200
12/24/2008,0000,16.05000,16.15000,15.90000,16.10000,155500
12/25/2008,0000,16.00000,16.20000,15.80000,15.90000,132800
12/26/2008,0000,15.90000,16.10000,15.50000,16.00000,168400
12/29/2008,0000,16.00000,16.00000,15.85000,15.85000,73400
12/30/2008,0000,15.90000,16.35000,15.90000,16.30000,351000
12/31/2008,0000,16.35000,16.35000,16.05000,16.05000,178200
01/05/2009,0000,16.20000,16.70000,16.20000,16.60000,632800
01/06/2009,0000,16.55000,16.60000,16.40000,16.55000,260200
01/07/2009,0000,16.55000,17.45000,16.55000,17.30000,1667500
01/08/2009,0000,16.90000,17.00000,16.60000,16.60000,545400
01/09/2009,0000,16.50000,17.75000,16.50000,17.40000,1237600
01/12/2009,0000,17.35000,17.80000,17.15000,17.45000,724600
01/13/2009,0000,17.25000,17.45000,17.25000,17.30000,195400
01/14/2009,0000,17.30000,17.40000,17.10000,17.40000,124200
01/15/2009,0000,17.10000,17.10000,16.70000,16.80000,336900
01/16/2009,0000,16.80000,16.80000,16.20000,16.45000,243000
01/19/2009,0000,16.70000,16.70000,16.30000,16.40000,92800
01/20/2009,0000,16.20000,16.60000,15.95000,15.95000,127400
01/21/2009,0000,15.95000,16.05000,15.75000,16.00000,293700
02/02/2009,0000,15.95000,15.95000,15.70000,15.80000,83100
02/03/2009,0000,15.90000,16.20000,15.80000,16.10000,436300
02/04/2009,0000,16.15000,16.15000,15.85000,16.00000,777600
02/05/2009,0000,15.90000,15.95000,15.80000,15.85000,267800
02/06/2009,0000,15.90000,16.40000,15.85000,16.25000,1671800
02/09/2009,0000,16.25000,16.40000,15.90000,15.95000,920100
02/10/2009,0000,15.90000,15.90000,15.75000,15.80000,562600
02/11/2009,0000,15.50000,15.50000,15.30000,15.40000,953600
02/12/2009,0000,15.40000,15.70000,15.25000,15.40000,698700
02/13/2009,0000,15.40000,15.95000,15.40000,15.90000,761400
02/16/2009,0000,16.00000,16.30000,15.80000,15.90000,1149100
02/17/2009,0000,15.90000,15.90000,15.60000,15.65000,322900
02/18/2009,0000,15.50000,15.50000,15.30000,15.45000,591800
02/19/2009,0000,15.25000,15.40000,15.25000,15.35000,334800
02/20/2009,0000,15.35000,15.55000,15.20000,15.20000,372600
02/23/2009,0000,15.20000,15.55000,15.00000,15.45000,380100
02/24/2009,0000,15.05000,15.40000,15.05000,15.25000,77700
02/25/2009,0000,15.40000,15.45000,15.20000,15.30000,335800
02/26/2009,0000,15.30000,15.40000,15.20000,15.30000,394200
02/27/2009,0000,15.30000,15.45000,15.30000,15.45000,198700
03/02/2009,0000,15.35000,15.45000,15.10000,15.10000,560500
03/03/2009,0000,15.00000,15.25000,15.00000,15.25000,230000
03/04/2009,0000,15.25000,15.55000,15.25000,15.45000,425500
03/05/2009,0000,15.55000,15.80000,15.40000,15.45000,433000
03/06/2009,0000,15.35000,15.50000,15.30000,15.40000,181400
03/09/2009,0000,15.25000,15.65000,15.25000,15.65000,487000
03/10/2009,0000,15.65000,16.10000,15.60000,16.00000,1496800
03/11/2009,0000,16.30000,16.75000,16.05000,16.65000,2663200
03/12/2009,0000,16.65000,17.40000,16.50000,17.30000,4393400
03/13/2009,0000,17.50000,18.40000,17.50000,18.20000,5961600
03/16/2009,0000,18.50000,18.80000,18.25000,18.50000,3433300
03/17/2009,0000,18.50000,19.05000,18.10000,18.80000,3392200
03/18/2009,0000,18.95000,18.95000,18.30000,18.30000,1671800
03/19/2009,0000,18.30000,18.75000,18.30000,18.35000,1937500
03/20/2009,0000,18.00000,18.30000,17.85000,18.00000,1901800
03/23/2009,0000,18.00000,19.25000,18.00000,19.25000,3070400
03/24/2009,0000,19.50000,19.95000,19.00000,19.00000,3041200
03/25/2009,0000,19.30000,20.30000,18.90000,20.00000,4860000
03/26/2009,0000,19.80000,20.20000,19.65000,19.80000,1287300
03/27/2009,0000,20.00000,20.40000,19.75000,20.30000,2031400
03/30/2009,0000,20.20000,20.40000,19.55000,19.55000,2617900
03/31/2009,0000,19.65000,20.50000,19.65000,20.45000,7257600
04/01/2009,0000,20.45000,20.90000,20.20000,20.90000,4047800
04/02/2009,0000,21.20000,21.40000,20.40000,20.65000,3308000
04/03/2009,0000,20.85000,20.90000,20.30000,20.60000,2644900
04/06/2009,0000,20.80000,21.40000,20.30000,21.40000,4205500
04/07/2009,0000,21.40000,21.70000,21.05000,21.30000,2104900
04/08/2009,0000,21.30000,22.70000,21.30000,22.40000,7386100
04/09/2009,0000,22.70000,23.95000,22.00000,23.95000,4989600
04/10/2009,0000,24.15000,25.00000,24.00000,24.10000,5230400
04/13/2009,0000,24.60000,24.75000,23.70000,23.70000,2008800
04/14/2009,0000,23.70000,24.00000,23.40000,23.40000,1491400
04/15/2009,0000,23.40000,24.20000,23.40000,23.90000,950400
04/16/2009,0000,24.60000,24.60000,23.90000,24.00000,1320800
04/17/2009,0000,24.35000,24.35000,22.35000,22.35000,2532600
04/20/2009,0000,22.35000,22.35000,21.10000,22.35000,1369400
04/21/2009,0000,21.50000,23.25000,21.50000,23.00000,2712900
04/22/2009,0000,23.00000,24.15000,22.65000,23.35000,2479600
04/23/2009,0000,24.00000,24.00000,23.05000,23.35000,1357500
04/24/2009,0000,23.15000,23.80000,22.85000,22.85000,1425600
04/27/2009,0000,23.60000,23.60000,22.65000,22.70000,1784100
04/28/2009,0000,23.30000,24.25000,22.70000,23.85000,6416200
04/29/2009,0000,23.85000,23.95000,22.85000,23.15000,3081200
04/30/2009,0000,24.00000,24.75000,23.70000,24.75000,3530500
05/04/2009,0000,25.40000,26.30000,24.40000,26.20000,5594400
05/05/2009,0000,26.20000,26.20000,24.50000,26.15000,2468800
05/06/2009,0000,25.60000,26.40000,25.50000,25.55000,2400800
05/07/2009,0000,25.75000,25.95000,24.90000,25.00000,2111400
05/08/2009,0000,25.00000,26.10000,24.80000,26.00000,2679400
05/11/2009,0000,26.00000,26.20000,25.60000,25.80000,2649200
05/12/2009,0000,25.00000,25.45000,24.70000,24.80000,1212800
05/13/2009,0000,25.00000,25.30000,24.70000,24.70000,957900
05/14/2009,0000,23.00000,24.70000,23.00000,24.70000,2074600
05/15/2009,0000,24.65000,25.50000,24.50000,25.30000,1784100
05/18/2009,0000,25.10000,25.30000,24.05000,24.40000,1629700
05/19/2009,0000,24.80000,24.80000,23.60000,23.80000,2459100
05/20/2009,0000,23.90000,24.10000,23.50000,23.80000,1784100
05/21/2009,0000,24.00000,24.35000,23.80000,23.90000,1393200
05/22/2009,0000,23.20000,24.25000,23.20000,24.00000,1825200
05/25/2009,0000,24.20000,24.90000,24.05000,24.70000,1771200
05/26/2009,0000,24.70000,26.30000,24.70000,24.85000,4687200
05/27/2009,0000,25.20000,25.50000,24.85000,25.00000,2033600
06/01/2009,0000,25.30000,25.35000,24.50000,24.50000,1242000
06/02/2009,0000,24.80000,25.20000,24.15000,24.50000,2506600
06/03/2009,0000,24.30000,24.30000,23.60000,23.70000,2029300
06/04/2009,0000,23.55000,23.70000,22.90000,23.50000,1722600
06/05/2009,0000,23.50000,23.50000,23.00000,23.20000,1782000
06/08/2009,0000,23.40000,23.50000,22.85000,23.40000,1404000
06/09/2009,0000,23.40000,23.40000,22.50000,23.00000,1055100
06/10/2009,0000,23.30000,23.95000,22.80000,23.80000,2883600
06/11/2009,0000,23.80000,23.85000,23.30000,23.75000,765700
06/12/2009,0000,23.80000,23.80000,23.30000,23.30000,829400
06/15/2009,0000,23.30000,23.30000,22.60000,22.95000,548600
06/16/2009,0000,22.95000,23.10000,22.60000,23.05000,361800
06/17/2009,0000,23.00000,23.15000,22.25000,23.05000,1043200
06/18/2009,0000,23.05000,23.15000,22.55000,22.75000,803500
06/19/2009,0000,22.60000,22.85000,22.55000,22.80000,238600
06/22/2009,0000,22.55000,22.80000,22.45000,22.55000,679300
06/23/2009,0000,21.85000,22.10000,21.70000,21.70000,649000
06/24/2009,0000,21.70000,22.20000,21.10000,21.75000,1246300
06/25/2009,0000,22.20000,23.00000,22.10000,23.00000,1504400
06/26/2009,0000,23.00000,23.00000,22.40000,22.80000,1095100
06/29/2009,0000,22.95000,23.05000,22.75000,22.95000,975200
06/30/2009,0000,23.00000,23.10000,22.65000,22.90000,1285200
07/01/2009,0000,22.90000,23.00000,22.65000,23.00000,826200
07/02/2009,0000,23.05000,23.50000,23.00000,23.50000,1352100
07/03/2009,0000,23.50000,23.50000,23.20000,23.50000,572400
07/06/2009,0000,23.50000,23.50000,23.20000,23.45000,507600
07/07/2009,0000,23.50000,24.00000,23.10000,23.90000,1096200
07/08/2009,0000,23.80000,23.80000,23.40000,23.60000,589600
07/09/2009,0000,23.60000,23.70000,23.50000,23.50000,1010800
07/10/2009,0000,23.40000,23.65000,23.40000,23.60000,627400
07/13/2009,0000,23.60000,23.60000,22.15000,22.40000,1844600
07/14/2009,0000,22.55000,22.55000,21.90000,22.40000,1496800
07/15/2009,0000,22.40000,23.00000,22.15000,22.85000,1323000
07/16/2009,0000,23.00000,23.45000,22.90000,23.00000,2232300
07/17/2009,0000,22.40000,22.45000,22.20000,22.40000,1554100
07/20/2009,0000,22.60000,23.50000,22.45000,23.20000,2951600
07/21/2009,0000,23.50000,23.70000,22.90000,22.90000,2019600
07/22/2009,0000,23.10000,24.50000,23.05000,23.75000,7215400
07/23/2009,0000,23.50000,25.40000,23.35000,25.40000,11277300
07/24/2009,0000,25.90000,26.40000,25.00000,25.05000,6906600
07/27/2009,0000,24.80000,25.50000,24.70000,25.05000,2714000
07/28/2009,0000,25.30000,26.30000,24.90000,26.25000,6397900
07/29/2009,0000,26.25000,26.30000,25.60000,25.95000,2886800
07/30/2009,0000,25.90000,25.90000,25.15000,25.45000,1705300
07/31/2009,0000,26.00000,26.00000,25.30000,25.45000,1807900
08/03/2009,0000,25.40000,25.80000,25.20000,25.35000,1243000
08/04/2009,0000,25.60000,25.75000,24.40000,24.50000,2449400
08/05/2009,0000,24.50000,25.20000,24.40000,24.50000,1739800
08/06/2009,0000,24.85000,25.00000,23.80000,24.50000,1460100
08/10/2009,0000,24.40000,24.70000,24.10000,24.70000,438400
08/11/2009,0000,24.20000,24.80000,24.20000,24.65000,786200
08/12/2009,0000,24.65000,25.30000,24.60000,24.90000,1244100
08/13/2009,0000,25.00000,25.20000,24.70000,24.70000,1193400
08/14/2009,0000,24.80000,25.40000,24.80000,25.30000,1571400
08/17/2009,0000,25.10000,25.30000,24.45000,24.45000,1392100
08/18/2009,0000,24.15000,24.20000,23.40000,24.00000,1398600
08/19/2009,0000,24.00000,24.00000,23.45000,23.75000,1163100
08/20/2009,0000,23.70000,24.80000,23.00000,24.80000,3354400
08/21/2009,0000,24.80000,24.80000,23.80000,24.50000,913600
08/24/2009,0000,24.50000,24.70000,24.35000,24.50000,367200
08/25/2009,0000,24.50000,24.80000,24.10000,24.10000,795900
08/26/2009,0000,24.10000,24.30000,23.85000,24.00000,762400
08/27/2009,0000,23.95000,24.40000,23.80000,23.90000,479500
08/28/2009,0000,24.20000,24.20000,23.95000,24.00000,465400
08/31/2009,0000,24.05000,24.30000,23.80000,24.25000,873700
09/01/2009,0000,24.20000,24.80000,24.00000,24.40000,1387800
09/02/2009,0000,24.40000,24.55000,24.20000,24.40000,1065900
09/03/2009,0000,24.65000,24.70000,24.20000,24.40000,1821900
09/04/2009,0000,24.65000,24.80000,24.35000,24.55000,1856500
09/07/2009,0000,24.80000,24.95000,24.45000,24.65000,1513000
09/08/2009,0000,24.90000,24.90000,24.45000,24.60000,1396400
09/09/2009,0000,24.50000,24.55000,24.35000,24.45000,1265700
09/10/2009,0000,24.70000,24.80000,24.30000,24.50000,1482800
09/11/2009,0000,24.50000,24.75000,24.30000,24.65000,1530300
09/14/2009,0000,24.65000,24.95000,24.55000,24.75000,2387800
09/15/2009,0000,24.90000,25.35000,24.70000,25.25000,2841400
09/16/2009,0000,23.35000,23.45000,23.20000,23.40000,2117000
09/17/2009,0000,23.50000,23.75000,23.40000,23.50000,1340000
09/18/2009,0000,23.50000,23.50000,23.15000,23.45000,848000
09/21/2009,0000,23.50000,23.55000,23.30000,23.30000,893000
09/22/2009,0000,23.30000,23.30000,22.70000,22.80000,2295000
09/23/2009,0000,22.80000,22.90000,22.35000,22.40000,1619000
09/24/2009,0000,22.50000,22.50000,21.95000,22.10000,1474000
09/25/2009,0000,22.10000,22.40000,22.00000,22.30000,1156000
09/28/2009,0000,22.10000,22.40000,21.90000,21.95000,894000
09/29/2009,0000,22.00000,22.40000,21.90000,22.00000,1338000
09/30/2009,0000,22.10000,22.40000,22.00000,22.25000,1984000
10/01/2009,0000,22.45000,22.70000,22.25000,22.60000,1394000
10/02/2009,0000,22.55000,22.60000,22.30000,22.30000,783000
10/05/2009,0000,22.25000,22.55000,22.15000,22.40000,644000
10/06/2009,0000,22.50000,22.80000,22.40000,22.80000,2708000
10/07/2009,0000,23.00000,24.05000,23.00000,23.70000,7854000
10/08/2009,0000,23.80000,23.90000,23.00000,23.00000,3532000
10/09/2009,0000,23.20000,23.55000,23.15000,23.40000,1616000
10/12/2009,0000,23.70000,23.80000,23.40000,23.70000,1537000
10/13/2009,0000,23.50000,23.60000,23.10000,23.40000,1572000
10/14/2009,0000,23.40000,23.70000,23.35000,23.50000,1367000
10/15/2009,0000,23.70000,23.80000,23.40000,23.45000,1466000
10/16/2009,0000,23.50000,23.70000,23.30000,23.45000,943000
10/19/2009,0000,23.50000,24.00000,23.30000,23.75000,2331000
10/20/2009,0000,24.00000,24.00000,23.50000,23.60000,1254000
10/21/2009,0000,23.65000,23.70000,23.15000,23.30000,1354000
10/22/2009,0000,23.30000,23.45000,22.85000,22.85000,1659000
10/23/2009,0000,23.00000,23.25000,22.90000,23.10000,690000
10/26/2009,0000,23.20000,23.40000,23.10000,23.10000,638000
10/27/2009,0000,23.10000,23.10000,22.80000,23.00000,587000
10/28/2009,0000,22.60000,22.60000,21.40000,21.60000,6505000
10/29/2009,0000,21.10000,21.20000,20.60000,20.70000,2520000
10/30/2009,0000,20.90000,21.20000,20.90000,20.90000,1303000
11/02/2009,0000,20.20000,20.55000,20.05000,20.30000,1864000
11/03/2009,0000,20.40000,21.30000,20.30000,21.05000,1365000
11/04/2009,0000,21.05000,21.35000,20.95000,21.20000,1086000
11/05/2009,0000,21.35000,21.35000,20.85000,20.85000,995000
11/06/2009,0000,21.00000,21.10000,20.80000,20.80000,1335000
11/09/2009,0000,20.80000,20.90000,20.65000,20.65000,1003000
11/10/2009,0000,20.75000,20.85000,20.65000,20.70000,911000
11/11/2009,0000,20.70000,20.90000,20.60000,20.90000,608000
11/12/2009,0000,20.90000,21.15000,20.85000,21.00000,644000
11/13/2009,0000,20.90000,21.00000,20.80000,20.80000,526000
11/16/2009,0000,21.00000,21.20000,20.90000,21.00000,997000
11/17/2009,0000,21.10000,21.40000,20.90000,21.00000,1020000
11/18/2009,0000,21.00000,21.30000,21.00000,21.10000,706000
11/19/2009,0000,21.30000,21.30000,21.00000,21.00000,678000
11/20/2009,0000,21.00000,21.10000,20.80000,20.90000,465000
11/23/2009,0000,20.90000,21.05000,20.85000,20.90000,538000
11/24/2009,0000,21.10000,21.25000,20.95000,21.05000,784000
11/25/2009,0000,21.00000,21.20000,21.00000,21.20000,358000
11/26/2009,0000,21.20000,21.80000,21.10000,21.45000,2146000
11/27/2009,0000,21.15000,21.40000,20.85000,20.90000,703000
11/30/2009,0000,20.95000,21.25000,20.85000,21.05000,830000
12/01/2009,0000,21.25000,21.25000,20.95000,20.95000,472000
12/02/2009,0000,21.00000,21.30000,21.00000,21.00000,589000
12/03/2009,0000,21.00000,21.25000,20.85000,20.85000,595000
12/04/2009,0000,20.85000,21.05000,20.80000,20.80000,604000
12/07/2009,0000,20.80000,21.10000,20.80000,21.05000,872000
12/08/2009,0000,21.15000,21.80000,21.10000,21.55000,2899000
12/09/2009,0000,21.65000,23.05000,21.55000,23.05000,9039000
12/11/2009,0000,23.55000,24.85000,23.55000,24.85000,12699000
12/14/2009,0000,24.90000,25.20000,24.20000,24.65000,7107000
12/15/2009,0000,25.00000,25.60000,24.55000,24.80000,9422000
12/16/2009,0000,25.20000,25.20000,24.20000,24.35000,5205000
12/17/2009,0000,24.60000,24.75000,23.05000,23.05000,4659000
12/18/2009,0000,22.80000,23.30000,22.80000,23.10000,2479000
12/21/2009,0000,23.20000,24.20000,23.20000,23.50000,2790000
12/22/2009,0000,23.90000,24.00000,23.50000,23.50000,1399000
12/23/2009,0000,23.50000,23.85000,23.35000,23.50000,1823000
12/25/2009,0000,23.40000,23.40000,23.10000,23.10000,1189000
04/02/2007,0000,16.45000,17.32000,16.32000,17.32000,4362100
04/03/2007,0000,17.75000,18.01000,17.45000,17.58000,2656900
04/04/2007,0000,17.84000,17.84000,17.10000,17.49000,1612800
04/09/2007,0000,17.49000,17.92000,17.49000,17.66000,1803700
04/10/2007,0000,17.84000,18.05000,17.66000,17.66000,1434500
04/11/2007,0000,17.84000,17.84000,17.36000,17.45000,966700
04/12/2007,0000,17.40000,18.18000,17.40000,17.66000,1901000
04/13/2007,0000,17.75000,18.01000,17.23000,17.32000,2175400
04/16/2007,0000,17.75000,17.97000,17.58000,17.75000,1548000
04/17/2007,0000,18.01000,18.05000,17.53000,17.62000,1319700
04/18/2007,0000,17.75000,17.75000,17.49000,17.58000,717200
04/19/2007,0000,17.75000,18.18000,17.66000,17.84000,1847300
04/20/2007,0000,17.92000,18.01000,17.58000,17.62000,939200
04/23/2007,0000,17.66000,17.88000,17.10000,17.53000,2554600
04/24/2007,0000,17.79000,17.79000,17.40000,17.45000,595000
04/25/2007,0000,17.45000,18.27000,17.45000,17.88000,3819500
04/26/2007,0000,18.01000,18.05000,17.84000,18.01000,1949600
04/27/2007,0000,18.01000,18.10000,17.62000,17.79000,698500
04/30/2007,0000,17.84000,17.92000,17.06000,17.10000,1866100
05/02/2007,0000,17.40000,17.66000,17.27000,17.32000,2184100
05/03/2007,0000,17.36000,17.45000,16.75000,16.88000,2464800
05/04/2007,0000,16.97000,17.19000,16.97000,17.14000,961700
05/07/2007,0000,17.40000,17.40000,16.58000,16.88000,5169200
05/08/2007,0000,16.88000,16.88000,16.62000,16.71000,1548000
05/09/2007,0000,16.71000,17.10000,16.67000,17.01000,4567900
05/10/2007,0000,17.01000,17.10000,16.84000,16.97000,1047800
05/11/2007,0000,16.71000,17.01000,16.71000,16.88000,471500
05/14/2007,0000,16.97000,17.06000,16.75000,16.93000,923000
05/15/2007,0000,17.10000,17.71000,16.97000,17.40000,6485200
05/16/2007,0000,17.58000,17.58000,17.27000,17.40000,1712600
05/17/2007,0000,17.49000,17.58000,17.23000,17.32000,2462300
05/18/2007,0000,17.53000,18.35000,17.49000,18.18000,8232800
05/21/2007,0000,18.53000,19.44000,18.40000,19.44000,10202400
05/22/2007,0000,19.44000,19.61000,18.96000,19.52000,5328800
05/23/2007,0000,19.48000,19.74000,19.31000,19.48000,3707200
05/24/2007,0000,19.48000,19.57000,19.22000,19.35000,2861500
05/25/2007,0000,19.22000,19.31000,18.96000,18.96000,1969600
05/28/2007,0000,19.05000,19.65000,19.00000,19.22000,2391200
05/29/2007,0000,19.65000,19.65000,18.96000,19.00000,2221600
05/30/2007,0000,18.79000,19.39000,18.79000,18.87000,1120100
05/31/2007,0000,18.96000,19.52000,18.96000,19.09000,2071900
06/01/2007,0000,19.18000,19.48000,19.13000,19.31000,1257300
06/04/2007,0000,19.39000,19.57000,19.31000,19.44000,1079000
06/05/2007,0000,19.44000,19.44000,19.00000,19.05000,1859800
06/06/2007,0000,19.05000,19.48000,18.92000,19.09000,3261900
06/07/2007,0000,19.05000,19.31000,18.92000,19.13000,1387100
06/08/2007,0000,19.09000,20.43000,19.09000,20.43000,7340900
06/11/2007,0000,21.56000,21.86000,21.13000,21.86000,10496800
06/12/2007,0000,22.77000,23.38000,22.51000,22.81000,11236500
06/13/2007,0000,23.12000,23.20000,22.60000,23.07000,4173800
06/14/2007,0000,22.94000,24.59000,22.64000,23.81000,6039900
06/15/2007,0000,24.24000,24.42000,23.90000,24.03000,3021200
06/20/2007,0000,24.24000,24.46000,23.90000,24.03000,3210800
06/21/2007,0000,24.07000,24.24000,23.12000,23.55000,3148400
06/22/2007,0000,23.51000,23.90000,23.38000,23.46000,2207800
06/25/2007,0000,23.90000,24.59000,23.59000,24.29000,3153400
06/26/2007,0000,24.16000,24.20000,23.64000,23.64000,2372500
06/27/2007,0000,23.81000,23.85000,23.51000,23.59000,1170000
06/28/2007,0000,23.90000,24.59000,23.68000,24.07000,2900200
06/29/2007,0000,24.24000,25.71000,24.24000,25.54000,7268600
07/02/2007,0000,25.80000,26.62000,25.15000,25.54000,5181700
07/03/2007,0000,25.37000,25.93000,25.32000,25.67000,3311800
07/04/2007,0000,25.93000,25.93000,25.15000,25.19000,2624500
07/05/2007,0000,25.97000,26.36000,25.71000,25.71000,4762500
07/06/2007,0000,25.67000,26.23000,25.32000,25.80000,3017400
07/09/2007,0000,26.15000,26.23000,25.54000,25.54000,1783700
07/10/2007,0000,25.54000,25.76000,25.28000,25.54000,989100
07/11/2007,0000,25.37000,25.63000,25.11000,25.45000,1561700
07/12/2007,0000,25.45000,25.71000,25.24000,25.32000,1394500
07/13/2007,0000,25.45000,25.89000,24.37000,25.19000,3009900
07/16/2007,0000,25.19000,25.97000,25.19000,25.54000,2035700
07/17/2007,0000,25.63000,27.32000,25.54000,27.32000,6243200
07/18/2007,0000,27.49000,29.00000,26.88000,27.71000,7087700
07/19/2007,0000,28.48000,28.53000,27.36000,27.97000,4337200
07/20/2007,0000,28.05000,28.31000,26.75000,27.01000,5467300
07/23/2007,0000,26.84000,27.53000,26.58000,27.01000,2005800
07/24/2007,0000,27.01000,27.71000,27.01000,27.19000,2421200
07/25/2007,0000,27.62000,28.14000,26.88000,28.14000,2953800
07/26/2007,0000,28.48000,28.48000,26.84000,26.84000,3334300
07/27/2007,0000,26.32000,27.71000,25.97000,27.27000,2965000
07/30/2007,0000,27.27000,27.58000,26.67000,27.58000,2252800
07/31/2007,0000,27.71000,29.00000,27.71000,28.05000,4289800
08/01/2007,0000,27.97000,28.74000,27.27000,27.27000,2095600
08/02/2007,0000,27.97000,27.97000,25.37000,25.97000,2416200
08/03/2007,0000,26.49000,27.27000,26.41000,26.88000,2473500
08/06/2007,0000,26.75000,27.49000,25.97000,26.88000,1113900
08/07/2007,0000,27.01000,27.23000,26.10000,26.23000,1486900
08/08/2007,0000,26.28000,27.06000,25.93000,26.84000,2467300
08/09/2007,0000,27.01000,27.36000,26.62000,26.84000,1911000
08/10/2007,0000,26.10000,26.58000,26.02000,26.54000,694800
08/13/2007,0000,26.41000,26.80000,26.06000,26.49000,802000
08/14/2007,0000,26.23000,27.01000,26.06000,26.84000,1649000
08/15/2007,0000,26.41000,26.58000,24.98000,25.54000,2114300
08/16/2007,0000,24.33000,25.37000,24.33000,24.94000,2162900
08/17/2007,0000,24.59000,25.11000,23.20000,25.11000,1707600
08/20/2007,0000,25.80000,26.32000,25.11000,25.63000,2578300
08/21/2007,0000,25.71000,25.97000,25.58000,25.63000,1024100
08/22/2007,0000,25.89000,25.89000,24.94000,25.54000,1983300
08/23/2007,0000,25.84000,26.88000,25.80000,26.84000,3094700
08/24/2007,0000,27.36000,28.05000,27.10000,27.40000,3178300
08/27/2007,0000,28.14000,28.23000,25.54000,25.54000,2523400
08/28/2007,0000,26.67000,27.32000,26.58000,27.32000,657300
08/29/2007,0000,27.40000,29.22000,27.40000,29.22000,8476000
08/30/2007,0000,30.69000,31.00000,29.52000,29.61000,5660700
08/31/2007,0000,30.13000,31.65000,29.00000,31.65000,9474000
09/03/2007,0000,32.21000,32.21000,30.95000,31.17000,8422400
09/04/2007,0000,31.69000,31.95000,29.44000,29.44000,5882700
09/05/2007,0000,29.96000,30.30000,29.00000,29.35000,3533800
09/06/2007,0000,29.35000,31.00000,29.18000,30.74000,2497200
09/07/2007,0000,31.00000,31.00000,29.96000,30.09000,3404100
09/10/2007,0000,29.26000,30.82000,29.00000,30.74000,2937600
09/11/2007,0000,31.77000,32.86000,31.43000,32.86000,8313900
09/12/2007,0000,32.90000,35.15000,32.42000,35.06000,10097700
09/13/2007,0000,34.27000,34.77000,32.73000,32.73000,7577000
09/14/2007,0000,33.09000,33.18000,31.91000,32.73000,4173400
09/17/2007,0000,33.18000,34.59000,32.77000,33.27000,6850000
09/19/2007,0000,34.18000,34.23000,32.73000,32.73000,3670900
09/20/2007,0000,32.91000,33.27000,30.91000,30.91000,3202800
09/21/2007,0000,31.18000,33.05000,30.91000,33.05000,5022800
09/26/2007,0000,33.95000,34.95000,33.64000,34.77000,6633700
09/27/2007,0000,35.45000,35.45000,33.64000,34.14000,3392900
09/28/2007,0000,34.09000,35.27000,34.00000,34.09000,4301700
10/01/2007,0000,33.64000,34.55000,33.55000,33.55000,1912600
10/02/2007,0000,33.91000,34.00000,32.82000,32.82000,2030200
10/03/2007,0000,32.82000,33.55000,32.82000,33.27000,2297500
10/04/2007,0000,33.09000,33.18000,32.27000,32.36000,1650100
10/05/2007,0000,32.82000,34.36000,32.27000,34.00000,2738300
10/08/2007,0000,34.27000,34.27000,33.18000,33.27000,1146400
10/09/2007,0000,33.27000,33.27000,32.27000,32.45000,1375700
10/11/2007,0000,31.91000,32.36000,31.82000,32.36000,1021600
10/12/2007,0000,32.82000,33.64000,32.36000,32.36000,1550300
10/15/2007,0000,33.00000,33.18000,31.27000,31.36000,1566900
10/16/2007,0000,31.36000,31.82000,29.55000,30.55000,1871100
10/17/2007,0000,30.55000,30.91000,30.23000,30.27000,933700
10/18/2007,0000,30.55000,30.91000,29.73000,30.00000,1786700
10/19/2007,0000,29.82000,30.09000,28.64000,29.09000,3005600
10/22/2007,0000,29.09000,30.18000,28.91000,29.64000,1858000
10/23/2007,0000,30.09000,30.09000,29.09000,29.27000,892100
10/24/2007,0000,29.45000,30.09000,29.45000,29.45000,1127400
10/25/2007,0000,29.45000,29.86000,29.09000,29.18000,685400
10/26/2007,0000,29.45000,30.00000,29.09000,29.82000,3331100
10/29/2007,0000,30.00000,30.59000,29.55000,30.14000,1424400
10/30/2007,0000,30.00000,30.09000,29.64000,29.64000,781700
10/31/2007,0000,29.64000,30.00000,28.64000,28.64000,943200
11/01/2007,0000,28.64000,29.00000,27.36000,27.64000,898100
11/02/2007,0000,26.82000,27.27000,26.64000,26.95000,778100
11/05/2007,0000,27.27000,27.27000,26.73000,26.82000,451400
11/06/2007,0000,26.86000,27.00000,26.23000,26.64000,809000
11/07/2007,0000,26.91000,27.18000,26.73000,26.73000,580900
11/08/2007,0000,26.00000,26.45000,25.64000,25.73000,1180800
11/09/2007,0000,25.73000,27.27000,25.73000,27.27000,1365000
11/12/2007,0000,26.73000,26.82000,26.50000,26.59000,683100
11/13/2007,0000,26.55000,27.23000,26.55000,27.18000,654500
11/14/2007,0000,29.00000,29.00000,28.18000,28.36000,831600
11/15/2007,0000,28.36000,28.36000,27.68000,28.18000,496500
11/16/2007,0000,27.73000,28.36000,27.32000,28.36000,1027600
11/19/2007,0000,28.73000,28.73000,27.82000,27.82000,615300
11/20/2007,0000,27.82000,27.82000,26.82000,27.27000,464500
11/21/2007,0000,28.36000,28.36000,27.09000,27.27000,407400
11/22/2007,0000,26.55000,27.45000,26.55000,27.27000,238700
11/23/2007,0000,27.32000,27.36000,26.55000,26.59000,769800
11/26/2007,0000,26.86000,27.27000,26.55000,26.73000,472800
11/27/2007,0000,26.73000,26.73000,24.86000,25.73000,475200
11/28/2007,0000,26.09000,26.14000,25.45000,25.45000,312400
11/29/2007,0000,26.00000,26.09000,25.55000,25.91000,421700
11/30/2007,0000,25.82000,26.91000,25.82000,26.73000,517900
12/03/2007,0000,26.73000,27.09000,26.36000,26.36000,300500
12/04/2007,0000,26.36000,26.82000,26.36000,26.45000,224500
12/05/2007,0000,26.55000,27.09000,26.55000,26.91000,311200
12/06/2007,0000,26.91000,27.82000,26.91000,27.36000,634300
12/07/2007,0000,27.73000,27.91000,27.27000,27.55000,611800
12/10/2007,0000,27.32000,27.64000,27.09000,27.09000,229200
12/11/2007,0000,27.55000,27.55000,27.05000,27.18000,177000
12/12/2007,0000,26.91000,26.91000,26.64000,26.73000,173400
12/13/2007,0000,26.73000,27.18000,25.64000,25.73000,541700
12/14/2007,0000,25.73000,25.73000,24.09000,24.82000,797100
12/17/2007,0000,24.36000,24.64000,23.18000,23.18000,860100
12/18/2007,0000,22.27000,23.41000,21.59000,22.73000,817300
12/19/2007,0000,23.45000,23.95000,23.18000,23.64000,308800
12/20/2007,0000,24.09000,24.14000,22.00000,22.00000,806600
12/21/2007,0000,22.45000,23.00000,22.32000,22.32000,570200
12/24/2007,0000,22.82000,22.91000,22.64000,22.73000,934900
12/25/2007,0000,22.91000,23.00000,22.45000,22.95000,944400
12/26/2007,0000,22.64000,22.77000,22.27000,22.73000,1406500
12/27/2007,0000,22.91000,23.73000,22.82000,23.55000,651000
12/28/2007,0000,23.55000,24.36000,23.41000,24.32000,597500
12/31/2007,0000,24.55000,25.82000,24.55000,25.45000,694900
01/02/2008,0000,25.27000,25.68000,24.68000,24.82000,671200
01/03/2008,0000,24.14000,24.82000,24.09000,24.64000,774500
01/04/2008,0000,24.73000,25.18000,24.55000,25.00000,414600
01/07/2008,0000,24.64000,24.86000,24.09000,24.50000,589200
01/08/2008,0000,24.45000,25.23000,24.36000,25.05000,279100
01/09/2008,0000,25.05000,25.23000,24.73000,25.18000,286300
01/10/2008,0000,25.27000,25.82000,25.27000,25.45000,464500
01/11/2008,0000,25.41000,25.86000,24.86000,25.18000,279100
01/14/2008,0000,26.09000,26.09000,24.91000,25.14000,397900
01/15/2008,0000,25.59000,26.86000,25.45000,26.86000,2996100
01/16/2008,0000,27.27000,28.18000,26.68000,26.68000,7337000
01/17/2008,0000,26.82000,27.09000,25.64000,25.73000,1375700
01/18/2008,0000,25.18000,26.05000,25.00000,25.82000,830400
01/21/2008,0000,25.82000,26.55000,25.45000,25.45000,1151100
01/22/2008,0000,23.68000,24.64000,23.68000,23.68000,2304700
01/23/2008,0000,23.82000,24.09000,22.91000,23.18000,1659600
01/24/2008,0000,23.64000,24.09000,23.64000,24.00000,1441000
01/25/2008,0000,24.41000,24.41000,24.00000,24.09000,236400
01/28/2008,0000,24.14000,24.36000,24.00000,24.05000,264900
01/29/2008,0000,24.05000,24.18000,23.95000,24.09000,386100
01/30/2008,0000,23.91000,24.55000,23.91000,24.14000,228000
01/31/2008,0000,24.18000,24.45000,24.05000,24.23000,257700
02/01/2008,0000,24.59000,24.91000,24.32000,24.55000,425300
02/12/2008,0000,23.00000,24.55000,23.00000,24.18000,172200
02/13/2008,0000,24.18000,24.77000,24.18000,24.36000,310000
02/14/2008,0000,24.55000,24.91000,24.50000,24.91000,192400
02/15/2008,0000,24.77000,24.82000,24.41000,24.41000,874300
02/18/2008,0000,24.55000,24.91000,24.50000,24.77000,320700
02/19/2008,0000,24.86000,25.73000,24.86000,25.32000,431200
02/20/2008,0000,25.50000,26.05000,25.18000,25.18000,310000
02/21/2008,0000,25.36000,25.55000,25.05000,25.55000,439500
02/22/2008,0000,25.18000,25.18000,24.77000,25.05000,146100
02/25/2008,0000,25.45000,25.55000,25.09000,25.27000,465600
02/26/2008,0000,25.45000,25.91000,25.27000,25.45000,683100
02/27/2008,0000,25.91000,26.00000,25.50000,25.50000,690200
02/29/2008,0000,25.45000,27.27000,25.36000,27.27000,1500400
03/03/2008,0000,26.68000,27.27000,26.64000,27.00000,891000
03/04/2008,0000,27.09000,27.86000,27.09000,27.27000,675900
03/05/2008,0000,27.82000,27.82000,27.27000,27.41000,614100
03/06/2008,0000,27.50000,28.36000,27.45000,27.91000,1291300
03/07/2008,0000,27.91000,28.14000,27.27000,27.32000,645000
03/10/2008,0000,27.45000,27.73000,26.50000,26.64000,324300
03/11/2008,0000,26.41000,27.18000,26.41000,27.14000,219700
03/12/2008,0000,27.86000,27.86000,27.14000,27.14000,279100
03/13/2008,0000,27.27000,27.27000,26.86000,26.91000,283900
03/14/2008,0000,27.09000,27.55000,26.64000,26.91000,452600
03/17/2008,0000,26.45000,26.95000,26.45000,26.91000,397900
03/18/2008,0000,27.09000,27.09000,26.64000,26.91000,222100
03/19/2008,0000,26.91000,27.27000,26.45000,26.59000,207900
03/20/2008,0000,26.91000,27.73000,26.59000,27.09000,552400
03/21/2008,0000,27.27000,27.36000,26.86000,27.23000,449000
03/24/2008,0000,28.18000,28.86000,27.55000,28.36000,1299600
03/25/2008,0000,28.73000,28.82000,27.64000,28.82000,2024300
03/26/2008,0000,29.09000,30.73000,29.00000,30.09000,4519100
03/27/2008,0000,30.45000,30.64000,29.23000,29.73000,923000
03/28/2008,0000,29.18000,29.82000,29.18000,29.50000,596300
03/31/2008,0000,29.55000,29.55000,28.77000,29.09000,943200
04/01/2008,0000,29.27000,29.45000,28.73000,28.91000,491800
04/02/2008,0000,29.27000,29.27000,28.82000,29.14000,603500
04/03/2008,0000,29.09000,29.09000,28.64000,28.91000,519100
04/07/2008,0000,29.09000,29.27000,28.73000,29.05000,397900
04/08/2008,0000,29.09000,29.36000,28.91000,28.91000,458500
04/09/2008,0000,28.73000,29.27000,28.68000,29.27000,445500
04/10/2008,0000,29.27000,30.91000,29.27000,30.91000,1565700
04/11/2008,0000,31.00000,31.00000,30.09000,30.45000,1148700
04/14/2008,0000,30.09000,30.64000,30.09000,30.27000,421700
04/15/2008,0000,30.27000,30.36000,29.82000,30.09000,526200
04/16/2008,0000,30.14000,30.95000,30.14000,30.59000,822000
04/17/2008,0000,30.73000,31.09000,29.68000,30.59000,768600
04/18/2008,0000,30.41000,30.55000,30.14000,30.45000,460900
04/21/2008,0000,30.45000,30.64000,30.14000,30.45000,338500
04/22/2008,0000,30.36000,30.45000,29.73000,30.27000,577300
04/23/2008,0000,30.00000,30.32000,29.77000,30.00000,516700
04/24/2008,0000,30.00000,32.09000,30.00000,32.09000,2661100
04/25/2008,0000,32.32000,32.55000,31.18000,31.45000,1348300
04/28/2008,0000,32.18000,32.18000,31.45000,31.59000,706800
04/29/2008,0000,31.59000,33.18000,31.55000,31.55000,1637000
04/30/2008,0000,31.68000,32.91000,31.68000,32.36000,1569300
05/02/2008,0000,32.27000,33.82000,32.27000,33.55000,1969700
05/05/2008,0000,33.64000,33.64000,32.73000,32.82000,415800
05/06/2008,0000,32.91000,33.23000,32.41000,32.73000,438300
05/07/2008,0000,32.73000,33.82000,32.73000,33.36000,756700
05/08/2008,0000,33.09000,34.36000,32.95000,33.27000,646200
05/09/2008,0000,33.00000,34.55000,33.00000,33.73000,670000
05/12/2008,0000,33.64000,33.73000,32.55000,33.64000,772200
05/13/2008,0000,33.64000,34.68000,33.64000,34.27000,953900
05/14/2008,0000,34.18000,34.91000,34.18000,34.23000,1101200
05/15/2008,0000,34.23000,34.68000,34.23000,34.23000,991900
05/16/2008,0000,34.23000,34.95000,34.23000,34.73000,718700
05/19/2008,0000,34.73000,34.73000,34.09000,34.73000,1241400
05/20/2008,0000,34.91000,34.91000,32.82000,32.82000,433600
05/21/2008,0000,33.18000,34.09000,33.18000,33.64000,824400
05/22/2008,0000,32.55000,34.55000,32.55000,34.55000,961000
05/23/2008,0000,34.55000,34.55000,33.82000,34.00000,601100
05/26/2008,0000,33.64000,33.82000,33.18000,33.41000,312400
05/27/2008,0000,33.32000,34.27000,33.32000,33.45000,261300
05/28/2008,0000,33.45000,33.91000,32.64000,32.73000,444300
05/29/2008,0000,32.82000,33.14000,32.45000,32.45000,351600
05/30/2008,0000,32.73000,32.91000,31.27000,32.64000,584400
06/02/2008,0000,32.45000,32.45000,31.55000,32.00000,217400
06/03/2008,0000,32.00000,34.23000,31.50000,33.27000,906400
06/04/2008,0000,33.55000,33.55000,32.82000,33.09000,169800
06/05/2008,0000,33.09000,33.36000,32.36000,33.18000,111600
06/06/2008,0000,33.18000,33.50000,32.95000,33.00000,87900
06/09/2008,0000,31.36000,32.68000,31.36000,32.68000,200700
06/10/2008,0000,32.68000,33.23000,32.27000,32.32000,209000
06/11/2008,0000,32.73000,33.68000,32.09000,33.59000,592800
06/12/2008,0000,32.50000,33.00000,32.32000,32.73000,384900
06/13/2008,0000,33.14000,33.55000,32.73000,33.55000,338500
06/16/2008,0000,33.64000,33.91000,33.14000,33.18000,414600
06/17/2008,0000,33.18000,33.18000,32.55000,33.00000,207900
06/18/2008,0000,32.73000,33.64000,32.45000,33.64000,232800
06/19/2008,0000,33.00000,33.14000,32.73000,33.00000,224500
06/20/2008,0000,32.73000,32.73000,31.64000,31.82000,321900
06/23/2008,0000,31.18000,31.18000,29.59000,30.41000,1673800
06/24/2008,0000,30.36000,30.41000,29.82000,30.41000,286300
06/25/2008,0000,30.45000,30.55000,29.23000,30.09000,130600
06/26/2008,0000,30.64000,30.91000,30.14000,30.14000,110400
06/27/2008,0000,29.55000,29.91000,28.09000,29.91000,269600
06/30/2008,0000,30.00000,30.73000,29.82000,30.45000,615300
07/01/2008,0000,30.45000,30.45000,28.73000,28.73000,497700
07/02/2008,0000,28.73000,29.50000,28.73000,29.36000,155600
07/03/2008,0000,29.32000,30.23000,28.82000,30.18000,193600
07/04/2008,0000,30.14000,30.18000,29.09000,29.64000,90200
07/07/2008,0000,29.18000,29.55000,28.55000,29.55000,67700
07/08/2008,0000,29.14000,29.73000,28.64000,28.73000,291000
07/09/2008,0000,30.18000,30.18000,28.91000,29.09000,188800
07/10/2008,0000,29.09000,29.50000,28.82000,29.50000,234000
07/11/2008,0000,29.23000,29.86000,29.09000,29.36000,223300
07/14/2008,0000,29.27000,29.27000,28.82000,29.18000,242300
07/15/2008,0000,28.91000,29.05000,28.18000,29.05000,356400
07/16/2008,0000,28.91000,28.91000,27.86000,28.00000,266100
07/17/2008,0000,28.00000,28.23000,27.95000,28.18000,401500
07/18/2008,0000,28.36000,28.77000,26.23000,26.36000,583300
07/21/2008,0000,26.45000,26.82000,24.59000,26.32000,660500
07/22/2008,0000,26.27000,26.27000,25.45000,26.09000,263700
07/23/2008,0000,26.36000,27.64000,26.18000,27.18000,354000
07/24/2008,0000,27.64000,27.64000,26.36000,26.82000,386100
07/25/2008,0000,26.59000,26.73000,26.50000,26.50000,117600
07/29/2008,0000,26.36000,26.36000,25.91000,26.36000,133000
07/30/2008,0000,26.64000,26.64000,25.00000,25.77000,405100
07/31/2008,0000,25.77000,26.18000,25.45000,25.64000,390800
08/01/2008,0000,25.45000,25.50000,25.18000,25.50000,58200
08/04/2008,0000,25.45000,25.45000,23.73000,23.73000,919500
08/05/2008,0000,23.73000,24.09000,22.64000,23.73000,762600
08/06/2008,0000,24.09000,24.36000,23.64000,24.09000,319500
08/07/2008,0000,23.91000,24.82000,23.91000,24.18000,243500
08/08/2008,0000,24.18000,25.09000,24.18000,25.05000,128300
08/11/2008,0000,25.18000,25.91000,25.09000,25.45000,496500
08/12/2008,0000,25.45000,25.59000,25.27000,25.27000,358700
08/13/2008,0000,25.05000,25.18000,25.00000,25.18000,187700
08/14/2008,0000,25.18000,26.36000,25.18000,26.36000,251800
08/15/2008,0000,26.64000,26.64000,25.91000,25.91000,235200
08/18/2008,0000,26.82000,26.82000,25.41000,25.45000,66500
08/19/2008,0000,24.55000,25.32000,23.73000,25.18000,248200
08/20/2008,0000,24.09000,25.18000,24.09000,24.82000,230400
08/21/2008,0000,24.82000,24.82000,24.27000,24.82000,407400
08/22/2008,0000,24.77000,24.77000,24.23000,24.36000,250600
08/25/2008,0000,24.55000,24.64000,23.91000,24.55000,177000
08/26/2008,0000,24.09000,24.59000,24.09000,24.18000,148500
08/27/2008,0000,24.50000,25.00000,24.36000,24.36000,178200
08/28/2008,0000,24.82000,24.95000,24.45000,24.55000,201900
08/29/2008,0000,24.55000,24.82000,24.45000,24.55000,225700
09/01/2008,0000,24.55000,24.55000,24.14000,24.14000,131800
09/02/2008,0000,25.00000,25.00000,24.09000,24.09000,435900
09/03/2008,0000,22.73000,24.09000,22.73000,24.09000,266100
09/04/2008,0000,23.27000,24.00000,23.27000,23.86000,333800
09/05/2008,0000,22.91000,23.86000,22.91000,23.86000,294600
09/08/2008,0000,25.00000,25.00000,24.18000,24.73000,382500
09/09/2008,0000,24.73000,24.73000,23.45000,23.95000,264900
09/10/2008,0000,23.45000,24.36000,23.45000,24.27000,428800
09/11/2008,0000,24.45000,24.45000,23.55000,23.73000,306500
09/12/2008,0000,23.91000,24.55000,23.32000,24.18000,356400
09/15/2008,0000,24.45000,24.45000,23.55000,23.55000,324300
09/16/2008,0000,22.82000,23.09000,21.91000,21.95000,388400
09/17/2008,0000,23.18000,23.18000,21.41000,21.82000,999100
09/18/2008,0000,19.45000,22.00000,19.45000,22.00000,1688000
09/19/2008,0000,22.00000,22.50000,21.20000,22.25000,738700
09/22/2008,0000,23.00000,23.00000,21.55000,22.10000,182500
09/23/2008,0000,21.80000,22.45000,21.50000,22.10000,339100
09/24/2008,0000,22.10000,22.70000,21.65000,22.50000,270000
09/25/2008,0000,22.50000,22.50000,21.80000,21.80000,550800
09/26/2008,0000,21.80000,22.15000,20.45000,21.00000,324000
09/30/2008,0000,19.55000,20.35000,19.55000,20.10000,1194400
10/01/2008,0000,20.80000,20.80000,19.80000,20.40000,395200
10/02/2008,0000,20.40000,20.40000,20.00000,20.10000,219200
10/03/2008,0000,19.70000,20.40000,19.60000,20.40000,78800
10/06/2008,0000,20.10000,20.30000,19.50000,19.90000,95000
10/07/2008,0000,19.50000,20.00000,19.50000,20.00000,168400
10/08/2008,0000,19.80000,19.80000,19.25000,19.30000,294800
10/09/2008,0000,19.00000,19.70000,19.00000,19.20000,110100
10/13/2008,0000,18.80000,19.00000,18.55000,19.00000,849900
10/14/2008,0000,20.00000,20.30000,19.95000,20.30000,986000
10/15/2008,0000,20.10000,20.10000,19.65000,19.95000,276400
10/16/2008,0000,19.30000,19.35000,19.30000,19.30000,362800
10/17/2008,0000,19.30000,19.35000,19.00000,19.05000,939600
10/20/2008,0000,18.60000,19.30000,18.60000,19.30000,90700
10/21/2008,0000,19.30000,20.20000,19.30000,20.00000,1056200
10/22/2008,0000,19.40000,20.00000,19.40000,19.55000,2250700
10/23/2008,0000,19.00000,19.55000,18.90000,19.40000,177100
10/24/2008,0000,18.75000,18.95000,18.75000,18.75000,802400
10/27/2008,0000,17.55000,18.10000,17.50000,17.50000,298000
10/28/2008,0000,16.30000,17.00000,16.30000,17.00000,525900
10/29/2008,0000,17.10000,17.55000,16.30000,16.30000,353100
10/30/2008,0000,16.00000,17.40000,16.00000,17.40000,536700
10/31/2008,0000,17.30000,18.30000,16.70000,18.30000,633900
11/03/2008,0000,18.50000,19.50000,18.30000,19.50000,724600
11/04/2008,0000,19.80000,19.80000,18.80000,19.10000,513000
11/05/2008,0000,18.20000,19.35000,18.10000,19.10000,530200
11/06/2008,0000,17.85000,18.15000,17.85000,18.15000,421200
11/07/2008,0000,17.20000,18.60000,17.20000,18.50000,536700
11/10/2008,0000,18.70000,19.20000,18.00000,19.00000,980600
11/11/2008,0000,18.85000,19.20000,18.15000,19.15000,514000
11/12/2008,0000,18.20000,19.00000,18.20000,18.80000,317500
11/13/2008,0000,18.20000,18.65000,17.65000,18.60000,366100
11/14/2008,0000,17.70000,18.65000,17.70000,18.30000,561600
11/17/2008,0000,17.90000,18.40000,17.80000,18.30000,497800
11/18/2008,0000,17.80000,18.25000,17.80000,17.85000,414700
11/19/2008,0000,17.70000,17.75000,17.40000,17.50000,374700
11/20/2008,0000,16.60000,17.20000,16.30000,16.30000,449200
11/21/2008,0000,15.80000,16.10000,15.50000,16.10000,278600
11/24/2008,0000,16.10000,16.60000,16.10000,16.45000,602600
11/25/2008,0000,16.70000,17.10000,16.50000,17.00000,376900
11/26/2008,0000,17.05000,17.20000,16.80000,16.85000,324000
11/27/2008,0000,17.75000,17.80000,17.15000,17.80000,792700
11/28/2008,0000,17.50000,17.60000,17.00000,17.00000,396300
12/01/2008,0000,17.00000,17.50000,17.00000,17.45000,336900
12/02/2008,0000,16.25000,16.70000,16.25000,16.50000,912600
12/03/2008,0000,16.70000,16.70000,15.55000,15.80000,774300
12/04/2008,0000,15.90000,16.30000,15.90000,16.05000,243000
12/05/2008,0000,15.20000,15.70000,15.20000,15.70000,579900
12/08/2008,0000,15.70000,16.15000,15.60000,16.00000,1126400
12/09/2008,0000,16.20000,16.20000,15.75000,15.80000,851000
12/10/2008,0000,15.80000,16.40000,15.70000,16.30000,905000
12/11/2008,0000,16.30000,16.40000,16.05000,16.25000,893100
12/12/2008,0000,16.15000,16.70000,16.05000,16.05000,1164200
12/15/2008,0000,16.50000,16.70000,16.40000,16.50000,567000
12/16/2008,0000,16.30000,16.80000,16.30000,16.55000,598300
12/17/2008,0000,16.80000,16.90000,16.40000,16.60000,598300
12/18/2008,0000,16.70000,16.70000,16.55000,16.70000,448200
12/19/2008,0000,16.70000,16.75000,16.35000,16.35000,358500
12/22/2008,0000,16.55000,16.55000,16.10000,16.10000,352000
12/23/2008,0000,16.10000,16.15000,15.60000,16.10000,543200
12/24/2008,0000,16.05000,16.15000,15.90000,16.10000,155500
12/25/2008,0000,16.00000,16.20000,15.80000,15.90000,132800
12/26/2008,0000,15.90000,16.10000,15.50000,16.00000,168400
12/29/2008,0000,16.00000,16.00000,15.85000,15.85000,73400
12/30/2008,0000,15.90000,16.35000,15.90000,16.30000,351000
12/31/2008,0000,16.35000,16.35000,16.05000,16.05000,178200
01/05/2009,0000,16.20000,16.70000,16.20000,16.60000,632800
01/06/2009,0000,16.55000,16.60000,16.40000,16.55000,260200
01/07/2009,0000,16.55000,17.45000,16.55000,17.30000,1667500
01/08/2009,0000,16.90000,17.00000,16.60000,16.60000,545400
01/09/2009,0000,16.50000,17.75000,16.50000,17.40000,1237600
01/12/2009,0000,17.35000,17.80000,17.15000,17.45000,724600
01/13/2009,0000,17.25000,17.45000,17.25000,17.30000,195400
01/14/2009,0000,17.30000,17.40000,17.10000,17.40000,124200
01/15/2009,0000,17.10000,17.10000,16.70000,16.80000,336900
01/16/2009,0000,16.80000,16.80000,16.20000,16.45000,243000
01/19/2009,0000,16.70000,16.70000,16.30000,16.40000,92800
01/20/2009,0000,16.20000,16.60000,15.95000,15.95000,127400
01/21/2009,0000,15.95000,16.05000,15.75000,16.00000,293700
02/02/2009,0000,15.95000,15.95000,15.70000,15.80000,83100
02/03/2009,0000,15.90000,16.20000,15.80000,16.10000,436300
02/04/2009,0000,16.15000,16.15000,15.85000,16.00000,777600
02/05/2009,0000,15.90000,15.95000,15.80000,15.85000,267800
02/06/2009,0000,15.90000,16.40000,15.85000,16.25000,1671800
02/09/2009,0000,16.25000,16.40000,15.90000,15.95000,920100
02/10/2009,0000,15.90000,15.90000,15.75000,15.80000,562600
02/11/2009,0000,15.50000,15.50000,15.30000,15.40000,953600
02/12/2009,0000,15.40000,15.70000,15.25000,15.40000,698700
02/13/2009,0000,15.40000,15.95000,15.40000,15.90000,761400
02/16/2009,0000,16.00000,16.30000,15.80000,15.90000,1149100
02/17/2009,0000,15.90000,15.90000,15.60000,15.65000,322900
02/18/2009,0000,15.50000,15.50000,15.30000,15.45000,591800
02/19/2009,0000,15.25000,15.40000,15.25000,15.35000,334800
02/20/2009,0000,15.35000,15.55000,15.20000,15.20000,372600
02/23/2009,0000,15.20000,15.55000,15.00000,15.45000,380100
02/24/2009,0000,15.05000,15.40000,15.05000,15.25000,77700
02/25/2009,0000,15.40000,15.45000,15.20000,15.30000,335800
02/26/2009,0000,15.30000,15.40000,15.20000,15.30000,394200
02/27/2009,0000,15.30000,15.45000,15.30000,15.45000,198700
03/02/2009,0000,15.35000,15.45000,15.10000,15.10000,560500
03/03/2009,0000,15.00000,15.25000,15.00000,15.25000,230000
03/04/2009,0000,15.25000,15.55000,15.25000,15.45000,425500
03/05/2009,0000,15.55000,15.80000,15.40000,15.45000,433000
03/06/2009,0000,15.35000,15.50000,15.30000,15.40000,181400
03/09/2009,0000,15.25000,15.65000,15.25000,15.65000,487000
03/10/2009,0000,15.65000,16.10000,15.60000,16.00000,1496800
03/11/2009,0000,16.30000,16.75000,16.05000,16.65000,2663200
03/12/2009,0000,16.65000,17.40000,16.50000,17.30000,4393400
03/13/2009,0000,17.50000,18.40000,17.50000,18.20000,5961600
03/16/2009,0000,18.50000,18.80000,18.25000,18.50000,3433300
03/17/2009,0000,18.50000,19.05000,18.10000,18.80000,3392200
03/18/2009,0000,18.95000,18.95000,18.30000,18.30000,1671800
03/19/2009,0000,18.30000,18.75000,18.30000,18.35000,1937500
03/20/2009,0000,18.00000,18.30000,17.85000,18.00000,1901800
03/23/2009,0000,18.00000,19.25000,18.00000,19.25000,3070400
03/24/2009,0000,19.50000,19.95000,19.00000,19.00000,3041200
03/25/2009,0000,19.30000,20.30000,18.90000,20.00000,4860000
03/26/2009,0000,19.80000,20.20000,19.65000,19.80000,1287300
03/27/2009,0000,20.00000,20.40000,19.75000,20.30000,2031400
03/30/2009,0000,20.20000,20.40000,19.55000,19.55000,2617900
03/31/2009,0000,19.65000,20.50000,19.65000,20.45000,7257600
04/01/2009,0000,20.45000,20.90000,20.20000,20.90000,4047800
04/02/2009,0000,21.20000,21.40000,20.40000,20.65000,3308000
04/03/2009,0000,20.85000,20.90000,20.30000,20.60000,2644900
04/06/2009,0000,20.80000,21.40000,20.30000,21.40000,4205500
04/07/2009,0000,21.40000,21.70000,21.05000,21.30000,2104900
04/08/2009,0000,21.30000,22.70000,21.30000,22.40000,7386100
04/09/2009,0000,22.70000,23.95000,22.00000,23.95000,4989600
04/10/2009,0000,24.15000,25.00000,24.00000,24.10000,5230400
04/13/2009,0000,24.60000,24.75000,23.70000,23.70000,2008800
04/14/2009,0000,23.70000,24.00000,23.40000,23.40000,1491400
04/15/2009,0000,23.40000,24.20000,23.40000,23.90000,950400
04/16/2009,0000,24.60000,24.60000,23.90000,24.00000,1320800
04/17/2009,0000,24.35000,24.35000,22.35000,22.35000,2532600
04/20/2009,0000,22.35000,22.35000,21.10000,22.35000,1369400
04/21/2009,0000,21.50000,23.25000,21.50000,23.00000,2712900
04/22/2009,0000,23.00000,24.15000,22.65000,23.35000,2479600
04/23/2009,0000,24.00000,24.00000,23.05000,23.35000,1357500
04/24/2009,0000,23.15000,23.80000,22.85000,22.85000,1425600
04/27/2009,0000,23.60000,23.60000,22.65000,22.70000,1784100
04/28/2009,0000,23.30000,24.25000,22.70000,23.85000,6416200
04/29/2009,0000,23.85000,23.95000,22.85000,23.15000,3081200
04/30/2009,0000,24.00000,24.75000,23.70000,24.75000,3530500
05/04/2009,0000,25.40000,26.30000,24.40000,26.20000,5594400
05/05/2009,0000,26.20000,26.20000,24.50000,26.15000,2468800
05/06/2009,0000,25.60000,26.40000,25.50000,25.55000,2400800
05/07/2009,0000,25.75000,25.95000,24.90000,25.00000,2111400
05/08/2009,0000,25.00000,26.10000,24.80000,26.00000,2679400
05/11/2009,0000,26.00000,26.20000,25.60000,25.80000,2649200
05/12/2009,0000,25.00000,25.45000,24.70000,24.80000,1212800
05/13/2009,0000,25.00000,25.30000,24.70000,24.70000,957900
05/14/2009,0000,23.00000,24.70000,23.00000,24.70000,2074600
05/15/2009,0000,24.65000,25.50000,24.50000,25.30000,1784100
05/18/2009,0000,25.10000,25.30000,24.05000,24.40000,1629700
05/19/2009,0000,24.80000,24.80000,23.60000,23.80000,2459100
05/20/2009,0000,23.90000,24.10000,23.50000,23.80000,1784100
05/21/2009,0000,24.00000,24.35000,23.80000,23.90000,1393200
05/22/2009,0000,23.20000,24.25000,23.20000,24.00000,1825200
05/25/2009,0000,24.20000,24.90000,24.05000,24.70000,1771200
05/26/2009,0000,24.70000,26.30000,24.70000,24.85000,4687200
05/27/2009,0000,25.20000,25.50000,24.85000,25.00000,2033600
06/01/2009,0000,25.30000,25.35000,24.50000,24.50000,1242000
06/02/2009,0000,24.80000,25.20000,24.15000,24.50000,2506600
06/03/2009,0000,24.30000,24.30000,23.60000,23.70000,2029300
06/04/2009,0000,23.55000,23.70000,22.90000,23.50000,1722600
06/05/2009,0000,23.50000,23.50000,23.00000,23.20000,1782000
06/08/2009,0000,23.40000,23.50000,22.85000,23.40000,1404000
06/09/2009,0000,23.40000,23.40000,22.50000,23.00000,1055100
06/10/2009,0000,23.30000,23.95000,22.80000,23.80000,2883600
06/11/2009,0000,23.80000,23.85000,23.30000,23.75000,765700
06/12/2009,0000,23.80000,23.80000,23.30000,23.30000,829400
06/15/2009,0000,23.30000,23.30000,22.60000,22.95000,548600
06/16/2009,0000,22.95000,23.10000,22.60000,23.05000,361800
06/17/2009,0000,23.00000,23.15000,22.25000,23.05000,1043200
06/18/2009,0000,23.05000,23.15000,22.55000,22.75000,803500
06/19/2009,0000,22.60000,22.85000,22.55000,22.80000,238600
06/22/2009,0000,22.55000,22.80000,22.45000,22.55000,679300
06/23/2009,0000,21.85000,22.10000,21.70000,21.70000,649000
06/24/2009,0000,21.70000,22.20000,21.10000,21.75000,1246300
06/25/2009,0000,22.20000,23.00000,22.10000,23.00000,1504400
06/26/2009,0000,23.00000,23.00000,22.40000,22.80000,1095100
06/29/2009,0000,22.95000,23.05000,22.75000,22.95000,975200
06/30/2009,0000,23.00000,23.10000,22.65000,22.90000,1285200
07/01/2009,0000,22.90000,23.00000,22.65000,23.00000,826200
07/02/2009,0000,23.05000,23.50000,23.00000,23.50000,1352100
07/03/2009,0000,23.50000,23.50000,23.20000,23.50000,572400
07/06/2009,0000,23.50000,23.50000,23.20000,23.45000,507600
07/07/2009,0000,23.50000,24.00000,23.10000,23.90000,1096200
07/08/2009,0000,23.80000,23.80000,23.40000,23.60000,589600
07/09/2009,0000,23.60000,23.70000,23.50000,23.50000,1010800
07/10/2009,0000,23.40000,23.65000,23.40000,23.60000,627400
07/13/2009,0000,23.60000,23.60000,22.15000,22.40000,1844600
07/14/2009,0000,22.55000,22.55000,21.90000,22.40000,1496800
07/15/2009,0000,22.40000,23.00000,22.15000,22.85000,1323000
07/16/2009,0000,23.00000,23.45000,22.90000,23.00000,2232300
07/17/2009,0000,22.40000,22.45000,22.20000,22.40000,1554100
07/20/2009,0000,22.60000,23.50000,22.45000,23.20000,2951600
07/21/2009,0000,23.50000,23.70000,22.90000,22.90000,2019600
07/22/2009,0000,23.10000,24.50000,23.05000,23.75000,7215400
07/23/2009,0000,23.50000,25.40000,23.35000,25.40000,11277300
07/24/2009,0000,25.90000,26.40000,25.00000,25.05000,6906600
07/27/2009,0000,24.80000,25.50000,24.70000,25.05000,2714000
07/28/2009,0000,25.30000,26.30000,24.90000,26.25000,6397900
07/29/2009,0000,26.25000,26.30000,25.60000,25.95000,2886800
07/30/2009,0000,25.90000,25.90000,25.15000,25.45000,1705300
07/31/2009,0000,26.00000,26.00000,25.30000,25.45000,1807900
08/03/2009,0000,25.40000,25.80000,25.20000,25.35000,1243000
08/04/2009,0000,25.60000,25.75000,24.40000,24.50000,2449400
08/05/2009,0000,24.50000,25.20000,24.40000,24.50000,1739800
08/06/2009,0000,24.85000,25.00000,23.80000,24.50000,1460100
08/10/2009,0000,24.40000,24.70000,24.10000,24.70000,438400
08/11/2009,0000,24.20000,24.80000,24.20000,24.65000,786200
08/12/2009,0000,24.65000,25.30000,24.60000,24.90000,1244100
08/13/2009,0000,25.00000,25.20000,24.70000,24.70000,1193400
08/14/2009,0000,24.80000,25.40000,24.80000,25.30000,1571400
08/17/2009,0000,25.10000,25.30000,24.45000,24.45000,1392100
08/18/2009,0000,24.15000,24.20000,23.40000,24.00000,1398600
08/19/2009,0000,24.00000,24.00000,23.45000,23.75000,1163100
08/20/2009,0000,23.70000,24.80000,23.00000,24.80000,3354400
08/21/2009,0000,24.80000,24.80000,23.80000,24.50000,913600
08/24/2009,0000,24.50000,24.70000,24.35000,24.50000,367200
08/25/2009,0000,24.50000,24.80000,24.10000,24.10000,795900
08/26/2009,0000,24.10000,24.30000,23.85000,24.00000,762400
08/27/2009,0000,23.95000,24.40000,23.80000,23.90000,479500
08/28/2009,0000,24.20000,24.20000,23.95000,24.00000,465400
08/31/2009,0000,24.05000,24.30000,23.80000,24.25000,873700
09/01/2009,0000,24.20000,24.80000,24.00000,24.40000,1387800
09/02/2009,0000,24.40000,24.55000,24.20000,24.40000,1065900
09/03/2009,0000,24.65000,24.70000,24.20000,24.40000,1821900
09/04/2009,0000,24.65000,24.80000,24.35000,24.55000,1856500
09/07/2009,0000,24.80000,24.95000,24.45000,24.65000,1513000
09/08/2009,0000,24.90000,24.90000,24.45000,24.60000,1396400
09/09/2009,0000,24.50000,24.55000,24.35000,24.45000,1265700
09/10/2009,0000,24.70000,24.80000,24.30000,24.50000,1482800
09/11/2009,0000,24.50000,24.75000,24.30000,24.65000,1530300
09/14/2009,0000,24.65000,24.95000,24.55000,24.75000,2387800
09/15/2009,0000,24.90000,25.35000,24.70000,25.25000,2841400
09/16/2009,0000,23.35000,23.45000,23.20000,23.40000,2117000
09/17/2009,0000,23.50000,23.75000,23.40000,23.50000,1340000
09/18/2009,0000,23.50000,23.50000,23.15000,23.45000,848000
09/21/2009,0000,23.50000,23.55000,23.30000,23.30000,893000
09/22/2009,0000,23.30000,23.30000,22.70000,22.80000,2295000
09/23/2009,0000,22.80000,22.90000,22.35000,22.40000,1619000
09/24/2009,0000,22.50000,22.50000,21.95000,22.10000,1474000
09/25/2009,0000,22.10000,22.40000,22.00000,22.30000,1156000
09/28/2009,0000,22.10000,22.40000,21.90000,21.95000,894000
09/29/2009,0000,22.00000,22.40000,21.90000,22.00000,1338000
09/30/2009,0000,22.10000,22.40000,22.00000,22.25000,1984000
10/01/2009,0000,22.45000,22.70000,22.25000,22.60000,1394000
10/02/2009,0000,22.55000,22.60000,22.30000,22.30000,783000
10/05/2009,0000,22.25000,22.55000,22.15000,22.40000,644000
10/06/2009,0000,22.50000,22.80000,22.40000,22.80000,2708000
10/07/2009,0000,23.00000,24.05000,23.00000,23.70000,7854000
10/08/2009,0000,23.80000,23.90000,23.00000,23.00000,3532000
10/09/2009,0000,23.20000,23.55000,23.15000,23.40000,1616000
10/12/2009,0000,23.70000,23.80000,23.40000,23.70000,1537000
10/13/2009,0000,23.50000,23.60000,23.10000,23.40000,1572000
10/14/2009,0000,23.40000,23.70000,23.35000,23.50000,1367000
10/15/2009,0000,23.70000,23.80000,23.40000,23.45000,1466000
10/16/2009,0000,23.50000,23.70000,23.30000,23.45000,943000
10/19/2009,0000,23.50000,24.00000,23.30000,23.75000,2331000
10/20/2009,0000,24.00000,24.00000,23.50000,23.60000,1254000
10/21/2009,0000,23.65000,23.70000,23.15000,23.30000,1354000
10/22/2009,0000,23.30000,23.45000,22.85000,22.85000,1659000
10/23/2009,0000,23.00000,23.25000,22.90000,23.10000,690000
10/26/2009,0000,23.20000,23.40000,23.10000,23.10000,638000
10/27/2009,0000,23.10000,23.10000,22.80000,23.00000,587000
10/28/2009,0000,22.60000,22.60000,21.40000,21.60000,6505000
10/29/2009,0000,21.10000,21.20000,20.60000,20.70000,2520000
10/30/2009,0000,20.90000,21.20000,20.90000,20.90000,1303000
11/02/2009,0000,20.20000,20.55000,20.05000,20.30000,1864000
11/03/2009,0000,20.40000,21.30000,20.30000,21.05000,1365000
11/04/2009,0000,21.05000,21.35000,20.95000,21.20000,1086000
11/05/2009,0000,21.35000,21.35000,20.85000,20.85000,995000
11/06/2009,0000,21.00000,21.10000,20.80000,20.80000,1335000
11/09/2009,0000,20.80000,20.90000,20.65000,20.65000,1003000
11/10/2009,0000,20.75000,20.85000,20.65000,20.70000,911000
11/11/2009,0000,20.70000,20.90000,20.60000,20.90000,608000
11/12/2009,0000,20.90000,21.15000,20.85000,21.00000,644000
11/13/2009,0000,20.90000,21.00000,20.80000,20.80000,526000
11/16/2009,0000,21.00000,21.20000,20.90000,21.00000,997000
11/17/2009,0000,21.10000,21.40000,20.90000,21.00000,1020000
11/18/2009,0000,21.00000,21.30000,21.00000,21.10000,706000
11/19/2009,0000,21.30000,21.30000,21.00000,21.00000,678000
11/20/2009,0000,21.00000,21.10000,20.80000,20.90000,465000
11/23/2009,0000,20.90000,21.05000,20.85000,20.90000,538000
11/24/2009,0000,21.10000,21.25000,20.95000,21.05000,784000
11/25/2009,0000,21.00000,21.20000,21.00000,21.20000,358000
11/26/2009,0000,21.20000,21.80000,21.10000,21.45000,2146000
11/27/2009,0000,21.15000,21.40000,20.85000,20.90000,703000
11/30/2009,0000,20.95000,21.25000,20.85000,21.05000,830000
12/01/2009,0000,21.25000,21.25000,20.95000,20.95000,472000
12/02/2009,0000,21.00000,21.30000,21.00000,21.00000,589000
12/03/2009,0000,21.00000,21.25000,20.85000,20.85000,595000
12/04/2009,0000,20.85000,21.05000,20.80000,20.80000,604000
12/07/2009,0000,20.80000,21.10000,20.80000,21.05000,872000
12/08/2009,0000,21.15000,21.80000,21.10000,21.55000,2899000
12/09/2009,0000,21.65000,23.05000,21.55000,23.05000,9039000
12/11/2009,0000,23.55000,24.85000,23.55000,24.85000,12699000
12/14/2009,0000,24.90000,25.20000,24.20000,24.65000,7107000
12/15/2009,0000,25.00000,25.60000,24.55000,24.80000,9422000
12/16/2009,0000,25.20000,25.20000,24.20000,24.35000,5205000
12/17/2009,0000,24.60000,24.75000,23.05000,23.05000,4659000
12/18/2009,0000,22.80000,23.30000,22.80000,23.10000,2479000
12/21/2009,0000,23.20000,24.20000,23.20000,23.50000,2790000
12/22/2009,0000,23.90000,24.00000,23.50000,23.50000,1399000
12/23/2009,0000,23.50000,23.85000,23.35000,23.50000,1823000
12/25/2009,0000,23.40000,23.40000,23.10000,23.10000,1189000
12/25/2009,0000,23.40000,23.40000,23.10000,23.10000,1189000
12/28/2009,0000,23.20000,23.45000,23.10000,23.20000,2526000
12/29/2009,1230,23.30000,24.75000,23.25000,24.10000,8996132
