DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.43000,13.52000,13.23000,13.23000,12031500
04/03/2007,0000,13.23000,13.72000,13.14000,13.33000,19535700
04/04/2007,0000,13.52000,13.62000,13.43000,13.48000,18091100
04/09/2007,0000,13.57000,14.16000,13.57000,13.67000,29369300
04/10/2007,0000,13.72000,13.82000,13.48000,13.62000,13854400
04/11/2007,0000,13.72000,13.82000,13.62000,13.62000,10894600
04/12/2007,0000,13.62000,13.82000,13.52000,13.62000,10339000
04/13/2007,0000,13.62000,13.67000,13.33000,13.33000,13205800
04/16/2007,0000,13.48000,13.62000,13.33000,13.33000,10467200
04/17/2007,0000,13.43000,13.52000,13.04000,13.04000,14885500
04/18/2007,0000,13.04000,13.38000,12.94000,13.18000,7665500
04/19/2007,0000,13.18000,13.28000,13.04000,13.04000,8931700
04/20/2007,0000,13.04000,13.14000,12.94000,12.99000,9753400
04/23/2007,0000,13.14000,13.33000,13.04000,13.04000,9098400
04/24/2007,0000,13.04000,13.18000,13.04000,13.04000,7063900
04/25/2007,0000,13.14000,13.18000,12.89000,12.94000,7694400
04/26/2007,0000,13.14000,13.14000,12.94000,12.99000,8986200
04/27/2007,0000,13.04000,13.52000,12.94000,13.23000,13174800
04/30/2007,0000,13.52000,13.87000,13.28000,13.62000,39441200
05/02/2007,0000,13.62000,13.72000,13.28000,13.33000,20188600
05/03/2007,0000,13.43000,13.48000,12.75000,12.99000,15819400
05/04/2007,0000,13.14000,13.38000,13.04000,13.38000,11615900
05/07/2007,0000,13.38000,13.48000,13.18000,13.48000,12829700
05/08/2007,0000,13.52000,14.11000,13.43000,13.72000,41070700
05/09/2007,0000,13.72000,13.77000,13.33000,13.48000,16286400
05/10/2007,0000,13.52000,13.57000,13.38000,13.38000,8272400
05/11/2007,0000,13.18000,13.33000,13.18000,13.23000,7930500
05/14/2007,0000,13.33000,13.57000,13.28000,13.38000,10357100
05/15/2007,0000,13.43000,13.62000,13.38000,13.38000,10910600
05/16/2007,0000,13.52000,13.57000,13.38000,13.38000,5937700
05/17/2007,0000,13.43000,13.52000,13.33000,13.33000,4945100
05/18/2007,0000,13.33000,13.62000,13.23000,13.38000,9930800
05/21/2007,0000,13.52000,13.52000,13.33000,13.38000,9383700
05/22/2007,0000,13.48000,13.82000,13.38000,13.72000,21774300
05/23/2007,0000,13.77000,13.77000,13.33000,13.43000,19954600
05/24/2007,0000,13.43000,13.52000,13.28000,13.38000,15367400
05/25/2007,0000,13.38000,13.43000,13.23000,13.28000,10673400
05/28/2007,0000,13.23000,13.72000,13.09000,13.62000,19988800
05/29/2007,0000,13.62000,13.62000,13.33000,13.43000,13081900
05/30/2007,0000,13.43000,13.48000,13.23000,13.28000,7782000
05/31/2007,0000,13.38000,13.72000,13.33000,13.33000,25824000
06/01/2007,0000,13.62000,13.77000,13.52000,13.62000,27861700
06/04/2007,0000,13.91000,14.21000,13.72000,13.77000,34534600
06/05/2007,0000,13.87000,13.91000,13.52000,13.57000,12156500
06/06/2007,0000,13.57000,13.82000,13.43000,13.43000,17112300
06/07/2007,0000,13.43000,13.72000,13.43000,13.57000,20235600
06/08/2007,0000,13.48000,13.72000,13.43000,13.52000,16695600
06/11/2007,0000,13.62000,13.72000,13.43000,13.43000,11520800
06/12/2007,0000,13.43000,13.52000,13.28000,13.28000,15674100
06/13/2007,0000,13.67000,13.91000,13.57000,13.67000,55639000
06/14/2007,0000,13.82000,13.87000,13.52000,13.52000,20655500
06/15/2007,0000,13.62000,13.67000,13.43000,13.43000,14429300
06/20/2007,0000,13.43000,13.62000,13.33000,13.43000,18844400
06/21/2007,0000,13.43000,13.72000,13.43000,13.52000,20538000
06/22/2007,0000,13.57000,13.91000,13.57000,13.72000,32666800
06/25/2007,0000,13.57000,14.50000,13.48000,14.50000,119791904
06/26/2007,0000,14.64000,15.47000,14.64000,15.47000,217097904
06/27/2007,0000,15.67000,16.15000,15.13000,15.28000,121359504
06/28/2007,0000,15.57000,15.76000,15.32000,15.47000,52540200
06/29/2007,0000,15.52000,15.52000,14.79000,15.13000,52155600
07/02/2007,0000,14.94000,14.98000,14.11000,14.30000,50656400
07/03/2007,0000,14.50000,14.79000,14.40000,14.55000,54449700
07/04/2007,0000,14.59000,14.64000,14.30000,14.30000,35579600
07/05/2007,0000,14.40000,15.18000,14.35000,14.89000,63201900
07/06/2007,0000,15.37000,15.42000,14.98000,15.08000,50899000
07/09/2007,0000,15.67000,15.67000,15.03000,15.08000,69616304
07/10/2007,0000,15.13000,15.76000,15.13000,15.42000,83175800
07/11/2007,0000,15.37000,15.67000,15.18000,15.28000,44011300
07/12/2007,0000,15.37000,15.81000,15.28000,15.42000,76281696
07/13/2007,0000,15.62000,15.67000,15.23000,15.37000,70726496
07/16/2007,0000,15.57000,15.57000,14.79000,14.94000,45688900
07/17/2007,0000,14.89000,15.18000,14.84000,14.94000,31639900
07/18/2007,0000,15.23000,15.96000,15.08000,15.96000,128777104
07/19/2007,0000,17.03000,17.03000,17.03000,17.03000,73368896
07/20/2007,0000,18.20000,18.20000,18.20000,18.20000,43551800
07/23/2007,0000,19.46000,19.46000,18.68000,19.46000,326939808
07/24/2007,0000,19.56000,20.72000,18.97000,20.04000,249906896
07/25/2007,0000,19.85000,21.41000,19.65000,21.41000,183932096
07/26/2007,0000,22.82000,22.87000,21.99000,22.87000,235505408
07/27/2007,0000,22.28000,24.28000,21.41000,21.89000,320816096
07/30/2007,0000,21.41000,21.99000,20.38000,20.53000,156273408
07/31/2007,0000,20.24000,21.26000,19.85000,20.87000,164145200
08/01/2007,0000,20.87000,21.84000,20.43000,20.43000,144850896
08/02/2007,0000,21.41000,21.60000,19.51000,21.41000,137992096
08/03/2007,0000,21.80000,21.99000,20.92000,20.97000,98362704
08/06/2007,0000,20.48000,21.45000,20.48000,21.07000,64256600
08/07/2007,0000,21.36000,21.60000,20.24000,20.24000,63283200
08/08/2007,0000,20.38000,20.82000,20.14000,20.58000,52767800
08/09/2007,0000,20.77000,21.02000,20.29000,20.58000,77856704
08/10/2007,0000,19.65000,20.29000,19.65000,19.65000,49715100
08/13/2007,0000,19.95000,20.48000,19.65000,20.14000,52243200
08/14/2007,0000,20.00000,20.77000,19.85000,20.14000,58039900
08/15/2007,0000,19.95000,20.34000,18.83000,19.02000,55142100
08/16/2007,0000,18.20000,18.83000,17.71000,17.71000,61163200
08/17/2007,0000,17.32000,18.00000,16.49000,16.49000,81351904
08/20/2007,0000,17.42000,17.61000,16.83000,17.61000,52674900
08/21/2007,0000,17.81000,18.44000,17.66000,17.85000,57017300
08/22/2007,0000,18.10000,18.97000,17.76000,18.97000,39660300
08/23/2007,0000,20.29000,20.29000,20.24000,20.29000,31212500
08/24/2007,0000,21.02000,21.60000,20.53000,20.92000,139738000
08/27/2007,0000,21.50000,21.55000,20.24000,20.43000,68911104
08/28/2007,0000,20.34000,20.92000,20.14000,20.63000,42375400
08/29/2007,0000,19.70000,20.19000,19.46000,19.95000,47614300
08/30/2007,0000,20.24000,20.63000,19.65000,19.65000,40370800
08/31/2007,0000,19.65000,20.14000,19.65000,19.95000,33616700
09/03/2007,0000,19.95000,20.19000,19.65000,19.70000,29445200
09/04/2007,0000,19.70000,19.85000,18.49000,18.68000,53513700
09/05/2007,0000,18.78000,19.12000,18.49000,18.54000,24767200
09/06/2007,0000,18.49000,19.80000,18.15000,19.80000,32212700
09/07/2007,0000,19.95000,20.63000,19.85000,20.00000,62975400
09/10/2007,0000,19.46000,20.24000,19.22000,20.00000,29405700
09/11/2007,0000,20.34000,20.43000,19.95000,20.24000,49309000
09/12/2007,0000,20.43000,20.87000,20.09000,20.53000,80165800
09/13/2007,0000,20.64000,21.19000,20.35000,20.35000,91743104
09/14/2007,0000,20.59000,20.59000,20.10000,20.10000,34847400
09/17/2007,0000,20.10000,20.40000,19.85000,19.90000,24627100
09/19/2007,0000,20.30000,20.54000,19.41000,19.41000,34437900
09/20/2007,0000,19.50000,20.05000,18.81000,19.16000,45777500
09/21/2007,0000,19.21000,19.70000,19.21000,19.60000,21995700
09/26/2007,0000,19.70000,19.95000,19.60000,19.70000,20142300
09/27/2007,0000,19.80000,20.99000,19.80000,20.74000,74027400
09/28/2007,0000,20.74000,20.79000,20.00000,20.00000,35814500
10/01/2007,0000,21.34000,21.58000,20.79000,20.79000,66352500
10/02/2007,0000,21.19000,21.49000,20.84000,21.09000,62853700
10/03/2007,0000,21.09000,21.39000,20.69000,20.79000,54471000
10/04/2007,0000,20.79000,21.88000,20.74000,21.68000,96899904
10/05/2007,0000,21.98000,22.77000,21.73000,21.73000,156484800
10/08/2007,0000,22.13000,22.48000,21.34000,21.44000,74668000
10/09/2007,0000,21.63000,21.93000,21.39000,21.58000,49095700
10/11/2007,0000,21.98000,22.18000,21.58000,21.58000,57276800
10/12/2007,0000,21.34000,21.63000,20.79000,20.79000,43642800
10/15/2007,0000,20.89000,21.09000,20.40000,20.69000,28032500
10/16/2007,0000,20.30000,21.49000,20.30000,21.39000,47036600
10/17/2007,0000,21.49000,21.68000,20.99000,21.04000,44891300
10/18/2007,0000,21.04000,21.34000,20.79000,21.04000,53789500
10/19/2007,0000,20.79000,20.79000,20.35000,20.40000,42263000
10/22/2007,0000,19.06000,19.60000,19.06000,19.41000,50286500
10/23/2007,0000,19.60000,20.00000,19.50000,19.70000,27554700
10/24/2007,0000,19.90000,20.10000,19.50000,19.50000,39739700
10/25/2007,0000,19.80000,20.10000,19.70000,19.80000,24268000
10/26/2007,0000,19.80000,21.19000,19.75000,21.09000,92521200
10/29/2007,0000,21.49000,21.53000,20.89000,21.14000,61585200
10/30/2007,0000,21.19000,21.53000,20.99000,21.34000,71173400
10/31/2007,0000,21.34000,21.53000,20.79000,20.79000,55415000
11/01/2007,0000,20.79000,20.79000,19.41000,19.50000,83441296
11/02/2007,0000,18.86000,19.46000,18.71000,19.11000,41317900
11/05/2007,0000,19.11000,19.46000,19.01000,19.31000,23329200
11/06/2007,0000,19.41000,19.70000,19.11000,19.31000,24422400
11/07/2007,0000,19.70000,20.00000,19.36000,19.36000,31397900
11/08/2007,0000,18.56000,18.81000,18.02000,18.12000,48444700
11/09/2007,0000,18.12000,18.32000,16.88000,17.43000,35761000
11/12/2007,0000,16.83000,16.93000,16.24000,16.24000,45703000
11/13/2007,0000,16.24000,16.73000,16.24000,16.58000,35382900
11/14/2007,0000,17.23000,17.67000,16.98000,17.33000,26105600
11/15/2007,0000,17.28000,17.52000,17.03000,17.03000,22088100
11/16/2007,0000,16.63000,16.88000,16.44000,16.44000,23586500
11/19/2007,0000,16.63000,16.88000,16.44000,16.44000,12900000
11/20/2007,0000,15.89000,16.53000,15.54000,16.53000,39243000
11/21/2007,0000,16.39000,16.73000,15.89000,15.89000,21403400
11/22/2007,0000,15.89000,16.93000,15.89000,16.63000,41554200
11/23/2007,0000,16.68000,16.73000,16.04000,16.04000,20329200
11/26/2007,0000,16.34000,16.44000,16.04000,16.14000,13954300
11/27/2007,0000,15.74000,15.84000,15.15000,15.45000,23011100
11/28/2007,0000,15.64000,15.94000,15.20000,15.20000,23015300
11/29/2007,0000,15.94000,15.94000,15.54000,15.59000,17228400
11/30/2007,0000,15.69000,16.14000,15.69000,16.14000,20311400
12/03/2007,0000,16.14000,16.24000,15.84000,15.84000,11191500
12/04/2007,0000,15.89000,16.29000,15.89000,16.09000,15130300
12/05/2007,0000,16.24000,17.13000,16.14000,17.13000,51513000
12/06/2007,0000,17.33000,17.33000,16.53000,16.53000,38203400
12/07/2007,0000,16.73000,16.83000,16.34000,16.34000,19811500
12/10/2007,0000,16.04000,16.09000,15.69000,15.69000,23961400
12/11/2007,0000,15.94000,16.04000,15.40000,15.50000,32730500
12/12/2007,0000,15.30000,15.79000,15.20000,15.79000,17579100
12/13/2007,0000,15.84000,15.84000,14.70000,14.75000,28330700
12/14/2007,0000,14.70000,14.85000,13.76000,13.81000,60235900
12/17/2007,0000,13.47000,13.71000,12.87000,12.87000,48497200
12/18/2007,0000,11.98000,13.07000,11.98000,12.38000,62821100
12/19/2007,0000,12.57000,13.22000,12.57000,13.22000,55379300
12/20/2007,0000,13.37000,13.56000,12.62000,12.77000,39113800
12/21/2007,0000,12.92000,13.61000,12.67000,13.42000,50556400
12/24/2007,0000,13.66000,13.86000,13.56000,13.61000,29528800
12/25/2007,0000,13.66000,13.71000,13.37000,13.51000,19147900
12/26/2007,0000,13.27000,13.47000,13.17000,13.32000,11574800
12/27/2007,0000,14.21000,14.21000,14.21000,14.21000,22060800
12/28/2007,0000,14.36000,15.15000,14.31000,14.95000,84876704
12/31/2007,0000,14.95000,14.95000,14.60000,14.80000,23254700
01/02/2008,0000,14.80000,15.30000,14.55000,14.60000,32821800
01/03/2008,0000,14.36000,14.46000,14.11000,14.36000,25037700
01/04/2008,0000,14.36000,14.85000,14.16000,14.16000,50375800
01/07/2008,0000,13.47000,13.66000,13.17000,13.17000,26864800
01/08/2008,0000,13.27000,13.51000,12.97000,13.02000,22104900
01/09/2008,0000,12.72000,13.51000,12.62000,13.51000,24705900
01/10/2008,0000,13.71000,13.96000,13.56000,13.61000,21143000
01/11/2008,0000,13.86000,13.96000,13.61000,13.66000,16473400
01/14/2008,0000,13.96000,14.01000,13.47000,13.47000,14650500
01/15/2008,0000,13.66000,14.26000,13.61000,13.81000,28435700
01/16/2008,0000,13.51000,13.66000,13.17000,13.22000,18828700
01/17/2008,0000,13.47000,13.71000,13.27000,13.56000,16937500
01/18/2008,0000,13.22000,13.96000,13.12000,13.96000,17737600
01/21/2008,0000,13.96000,14.06000,13.56000,13.56000,12329800
01/22/2008,0000,12.62000,12.87000,12.62000,12.62000,22786400
01/23/2008,0000,12.72000,12.87000,11.78000,11.83000,35491100
01/24/2008,0000,12.38000,12.38000,11.39000,11.58000,31400000
01/25/2008,0000,12.18000,12.38000,12.18000,12.38000,9376000
01/28/2008,0000,12.57000,12.77000,12.18000,12.23000,31363300
01/29/2008,0000,12.38000,12.72000,12.28000,12.72000,23021600
01/30/2008,0000,12.82000,12.92000,12.52000,12.52000,18565100
01/31/2008,0000,12.72000,12.82000,12.38000,12.52000,15592400
02/01/2008,0000,12.87000,12.92000,12.57000,12.67000,14297600
02/12/2008,0000,12.48000,12.57000,12.18000,12.23000,11773300
02/13/2008,0000,12.43000,12.52000,11.83000,11.93000,11602100
02/14/2008,0000,12.28000,12.72000,12.18000,12.72000,14195800
02/15/2008,0000,12.43000,13.12000,12.38000,12.87000,26571800
02/18/2008,0000,12.92000,13.22000,12.82000,13.07000,21363500
02/19/2008,0000,13.37000,13.47000,12.97000,13.22000,23920400
02/20/2008,0000,13.12000,13.32000,12.67000,12.67000,17946600
02/21/2008,0000,13.02000,13.07000,12.87000,12.92000,11971700
02/22/2008,0000,12.92000,13.02000,12.77000,12.87000,13183500
02/25/2008,0000,13.07000,13.22000,12.97000,13.17000,20816400
02/26/2008,0000,13.17000,13.56000,13.17000,13.17000,42474000
02/27/2008,0000,13.27000,13.96000,13.22000,13.86000,60192800
02/29/2008,0000,13.71000,14.16000,13.71000,14.01000,37217400
03/03/2008,0000,13.66000,13.71000,13.12000,13.27000,27788900
03/04/2008,0000,13.32000,13.56000,13.27000,13.51000,19524900
03/05/2008,0000,13.66000,13.66000,13.27000,13.27000,16063800
03/06/2008,0000,13.42000,13.86000,13.37000,13.86000,24725800
03/07/2008,0000,13.71000,14.11000,13.71000,13.76000,33248200
03/10/2008,0000,13.86000,14.26000,13.81000,13.91000,34425300
03/11/2008,0000,13.91000,14.16000,13.81000,14.06000,18628100
03/12/2008,0000,14.36000,14.50000,13.91000,13.91000,24297400
03/13/2008,0000,12.97000,13.37000,12.97000,13.02000,67573696
03/14/2008,0000,13.07000,13.32000,13.02000,13.07000,22523800
03/17/2008,0000,12.92000,12.92000,12.48000,12.57000,17923500
03/18/2008,0000,12.82000,12.82000,12.57000,12.82000,9762400
03/19/2008,0000,13.07000,13.17000,12.82000,12.87000,13533200
03/20/2008,0000,12.77000,12.87000,12.62000,12.77000,11950700
03/21/2008,0000,12.87000,13.07000,12.82000,13.07000,19362100
03/24/2008,0000,13.96000,13.96000,13.37000,13.51000,25832600
03/25/2008,0000,13.66000,13.71000,13.51000,13.51000,16701200
03/26/2008,0000,13.61000,13.71000,13.37000,13.56000,11501300
03/27/2008,0000,13.51000,13.56000,13.27000,13.37000,8841500
03/28/2008,0000,13.27000,13.56000,13.27000,13.47000,11426800
03/31/2008,0000,13.47000,13.66000,13.32000,13.66000,8506500
04/01/2008,0000,13.76000,13.86000,13.47000,13.47000,14301800
04/02/2008,0000,13.76000,14.41000,13.66000,14.41000,31148000
04/03/2008,0000,14.31000,14.50000,13.91000,13.91000,55835100
04/07/2008,0000,13.96000,14.31000,13.96000,14.21000,19008200
04/08/2008,0000,14.16000,14.21000,13.86000,13.86000,18325700
04/09/2008,0000,13.96000,14.01000,13.61000,13.76000,13810400
04/10/2008,0000,13.76000,14.06000,13.76000,13.96000,18589300
04/11/2008,0000,13.96000,14.36000,13.76000,14.01000,33426700
04/14/2008,0000,13.96000,14.16000,13.86000,13.86000,23601200
04/15/2008,0000,13.96000,14.31000,13.96000,14.01000,22596300
04/16/2008,0000,14.46000,14.95000,14.31000,14.95000,114621904
04/17/2008,0000,15.35000,15.79000,15.35000,15.59000,96235296
04/18/2008,0000,15.84000,15.84000,15.15000,15.45000,38735800
04/21/2008,0000,15.74000,16.14000,15.54000,15.79000,56208900
04/22/2008,0000,15.84000,15.84000,15.40000,15.40000,27541100
04/23/2008,0000,15.74000,16.09000,15.59000,15.69000,65985000
04/24/2008,0000,15.94000,16.34000,15.59000,16.14000,54472100
04/25/2008,0000,16.44000,16.88000,16.44000,16.63000,77657504
04/28/2008,0000,16.83000,17.08000,16.53000,16.53000,51220000
04/29/2008,0000,16.58000,16.73000,16.04000,16.04000,29306200
04/30/2008,0000,16.14000,16.24000,15.64000,15.74000,22647800
05/02/2008,0000,16.09000,16.53000,15.94000,16.44000,26261000
05/05/2008,0000,16.49000,16.53000,15.94000,15.99000,17503500
05/06/2008,0000,16.09000,16.29000,15.89000,16.14000,16436600
05/07/2008,0000,16.29000,16.73000,16.19000,16.34000,35038500
05/08/2008,0000,16.14000,16.19000,15.79000,15.94000,22541700
05/09/2008,0000,16.04000,16.04000,15.64000,15.64000,17551800
05/12/2008,0000,15.64000,16.09000,15.45000,16.04000,15589200
05/13/2008,0000,16.04000,16.19000,15.89000,15.94000,13025000
05/14/2008,0000,16.04000,16.44000,15.99000,16.19000,27139900
05/15/2008,0000,16.34000,16.49000,16.24000,16.34000,18788800
05/16/2008,0000,16.49000,16.78000,16.39000,16.73000,31184800
05/19/2008,0000,16.73000,16.93000,16.49000,16.49000,24618700
05/20/2008,0000,16.63000,17.03000,16.58000,16.73000,66838700
05/21/2008,0000,16.93000,17.28000,16.88000,16.88000,56754900
05/22/2008,0000,16.88000,16.88000,16.39000,16.49000,26413300
05/23/2008,0000,16.73000,16.88000,15.84000,15.84000,29328300
05/26/2008,0000,15.74000,16.04000,15.35000,15.35000,33473900
05/27/2008,0000,15.54000,15.64000,15.30000,15.59000,14834200
05/28/2008,0000,15.64000,15.74000,15.00000,15.05000,20047800
05/29/2008,0000,15.35000,15.35000,14.95000,14.95000,14840500
05/30/2008,0000,15.15000,15.20000,14.36000,14.36000,23702000
06/02/2008,0000,14.55000,15.30000,14.46000,15.30000,13780000
06/03/2008,0000,15.10000,15.20000,14.80000,14.95000,9161800
06/04/2008,0000,14.95000,15.20000,14.95000,15.05000,7002800
06/05/2008,0000,15.10000,15.50000,14.95000,15.30000,12577600
06/06/2008,0000,15.45000,15.99000,15.35000,15.89000,31789600
06/09/2008,0000,15.35000,15.74000,15.25000,15.35000,18171300
06/10/2008,0000,15.45000,15.50000,14.70000,14.70000,20703000
06/11/2008,0000,14.85000,14.90000,14.16000,14.36000,19530100
06/12/2008,0000,14.21000,14.26000,13.51000,13.71000,27094800
06/13/2008,0000,13.91000,14.06000,13.76000,14.01000,12884200
06/16/2008,0000,14.36000,14.55000,13.96000,14.06000,15522000
06/17/2008,0000,13.86000,14.06000,13.61000,13.81000,16367300
06/18/2008,0000,13.76000,14.21000,13.71000,14.06000,10029100
06/19/2008,0000,13.81000,14.36000,13.71000,14.01000,24611400
06/20/2008,0000,14.21000,14.21000,13.66000,13.71000,13059600
06/23/2008,0000,13.37000,13.71000,13.32000,13.66000,9141800
06/24/2008,0000,13.66000,13.91000,13.07000,13.17000,14629500
06/25/2008,0000,13.22000,13.56000,13.17000,13.56000,11005700
06/26/2008,0000,13.76000,14.11000,13.66000,13.96000,14171600
06/27/2008,0000,13.07000,13.61000,13.07000,13.27000,19501800
06/30/2008,0000,13.47000,13.66000,13.12000,13.17000,12667900
07/01/2008,0000,13.47000,13.61000,13.17000,13.22000,13614000
07/02/2008,0000,13.42000,13.86000,13.37000,13.76000,21124100
07/03/2008,0000,13.66000,14.46000,13.42000,14.41000,22751700
07/04/2008,0000,14.50000,14.55000,13.66000,13.66000,22262400
07/07/2008,0000,13.71000,14.06000,13.61000,13.96000,10810400
07/08/2008,0000,13.96000,14.16000,13.02000,13.17000,20246300
07/09/2008,0000,13.56000,13.76000,13.22000,13.22000,13413500
07/10/2008,0000,13.27000,13.61000,13.22000,13.47000,10036500
07/11/2008,0000,13.56000,13.81000,13.47000,13.76000,10869200
07/14/2008,0000,13.61000,13.96000,13.56000,13.66000,9061000
07/15/2008,0000,13.37000,13.47000,12.77000,13.07000,14021500
07/16/2008,0000,13.27000,13.32000,12.18000,12.18000,37014700
07/17/2008,0000,12.48000,12.67000,12.23000,12.62000,24537900
07/18/2008,0000,12.82000,12.97000,12.13000,12.87000,23523500
07/21/2008,0000,12.92000,13.12000,12.77000,13.07000,17105500
07/22/2008,0000,13.07000,13.51000,12.97000,13.17000,19561600
07/23/2008,0000,13.56000,13.76000,13.47000,13.66000,18321500
07/24/2008,0000,13.71000,13.86000,13.42000,13.51000,15492600
07/25/2008,0000,13.07000,13.32000,12.97000,13.17000,13048100
07/29/2008,0000,12.87000,13.17000,12.77000,13.17000,11135900
07/30/2008,0000,13.56000,13.66000,13.27000,13.27000,14260900
07/31/2008,0000,13.66000,14.06000,13.47000,13.61000,37043100
08/01/2008,0000,13.47000,13.76000,13.42000,13.56000,17909900
08/04/2008,0000,13.47000,13.66000,13.22000,13.27000,11234600
08/05/2008,0000,13.37000,13.42000,12.77000,12.77000,17989700
08/06/2008,0000,13.07000,13.32000,13.02000,13.22000,18446400
08/07/2008,0000,13.32000,13.37000,12.97000,12.97000,11509700
08/08/2008,0000,13.02000,13.61000,13.02000,13.47000,19069100
08/11/2008,0000,13.71000,14.06000,13.71000,13.81000,18167100
08/12/2008,0000,13.86000,13.96000,13.76000,13.81000,12667900
08/13/2008,0000,13.76000,14.01000,13.66000,13.96000,17969700
08/14/2008,0000,13.91000,14.11000,13.71000,13.86000,16768400
08/15/2008,0000,14.01000,14.26000,13.71000,13.71000,19750600
08/18/2008,0000,13.71000,13.86000,13.37000,13.37000,10858700
08/19/2008,0000,13.17000,13.86000,13.17000,13.81000,13317900
08/20/2008,0000,13.71000,13.86000,13.61000,13.66000,8194700
08/21/2008,0000,13.56000,13.66000,13.27000,13.27000,12502000
08/22/2008,0000,13.47000,13.51000,13.07000,13.17000,10023900
08/25/2008,0000,13.42000,13.42000,13.07000,13.12000,24697500
08/26/2008,0000,12.30000,12.40000,12.20000,12.35000,14692600
08/27/2008,0000,12.40000,12.60000,12.25000,12.55000,16246900
08/28/2008,0000,12.70000,12.80000,12.50000,12.50000,17903100
08/29/2008,0000,12.65000,12.75000,12.60000,12.65000,8425500
09/01/2008,0000,12.90000,13.00000,12.50000,12.50000,16927900
09/02/2008,0000,12.70000,12.70000,12.25000,12.25000,16002600
09/03/2008,0000,12.30000,12.45000,11.45000,11.75000,18353300
09/04/2008,0000,11.70000,11.90000,10.95000,10.95000,24592400
09/05/2008,0000,10.20000,10.45000,10.20000,10.20000,32667500
09/08/2008,0000,10.50000,10.90000,10.45000,10.90000,21143800
09/09/2008,0000,11.00000,11.15000,10.75000,10.85000,24211900
09/10/2008,0000,10.90000,11.25000,10.90000,11.20000,15982900
09/11/2008,0000,11.10000,11.10000,10.50000,10.50000,13517800
09/12/2008,0000,11.00000,11.15000,10.25000,11.10000,16520400
09/15/2008,0000,10.90000,10.90000,10.35000,10.35000,25341000
09/16/2008,0000,9.63000,9.75000,9.63000,9.63000,19035300
09/17/2008,0000,9.90000,10.15000,8.96000,8.96000,33856900
09/18/2008,0000,8.34000,8.36000,8.34000,8.34000,19657100
09/19/2008,0000,8.75000,8.92000,8.56000,8.92000,61101600
09/22/2008,0000,9.25000,9.49000,9.00000,9.30000,30493600
09/23/2008,0000,9.00000,9.65000,8.95000,9.60000,29737700
09/24/2008,0000,9.50000,10.15000,9.38000,9.99000,41681500
09/25/2008,0000,9.90000,10.40000,9.72000,10.15000,49228500
09/26/2008,0000,10.15000,10.15000,9.44000,9.44000,27562700
09/30/2008,0000,8.78000,9.17000,8.78000,9.12000,23544400
10/01/2008,0000,9.60000,9.75000,9.50000,9.75000,22459000
10/02/2008,0000,9.65000,10.25000,9.60000,10.00000,30280500
10/03/2008,0000,9.90000,10.40000,9.90000,10.40000,28142900
10/06/2008,0000,10.30000,10.55000,10.20000,10.20000,27057500
10/07/2008,0000,10.20000,10.60000,10.00000,10.55000,31422000
10/08/2008,0000,10.30000,10.35000,9.82000,9.82000,29265700
10/09/2008,0000,10.15000,10.20000,9.80000,9.82000,21013800
10/13/2008,0000,9.48000,9.82000,9.48000,9.67000,19174700
10/14/2008,0000,10.30000,10.30000,10.20000,10.30000,18492600
10/15/2008,0000,10.25000,10.80000,10.20000,10.75000,35631700
10/16/2008,0000,10.40000,10.40000,10.40000,10.40000,3308200
10/17/2008,0000,10.35000,10.35000,10.05000,10.05000,19919100
10/20/2008,0000,9.80000,10.30000,9.70000,10.20000,15502500
10/21/2008,0000,10.30000,10.50000,9.90000,9.96000,25056100
10/22/2008,0000,9.65000,10.10000,9.62000,9.62000,18239000
10/23/2008,0000,9.29000,9.29000,9.29000,9.29000,5022600
10/24/2008,0000,8.97000,9.05000,8.97000,8.97000,8653200
10/27/2008,0000,8.35000,8.61000,8.35000,8.35000,13134200
10/28/2008,0000,7.77000,8.70000,7.77000,8.56000,24324200
10/29/2008,0000,9.10000,9.10000,8.06000,8.07000,20636400
10/30/2008,0000,8.10000,8.63000,8.10000,8.63000,15521200
10/31/2008,0000,9.00000,9.23000,8.80000,9.20000,37280600
11/03/2008,0000,9.20000,9.60000,8.80000,9.45000,28119000
11/04/2008,0000,9.40000,9.40000,9.04000,9.11000,23497600
11/05/2008,0000,9.23000,9.48000,9.12000,9.12000,22331100
11/06/2008,0000,8.49000,8.85000,8.49000,8.55000,17149400
11/07/2008,0000,8.00000,8.92000,8.00000,8.80000,17270000
11/10/2008,0000,8.80000,9.00000,8.69000,8.84000,11895900
11/11/2008,0000,8.75000,9.05000,8.60000,8.90000,13229800
11/12/2008,0000,8.90000,9.15000,8.80000,8.95000,11928100
11/13/2008,0000,8.40000,8.70000,8.34000,8.55000,15104300
11/14/2008,0000,8.90000,8.90000,8.38000,8.40000,10964400
11/17/2008,0000,8.20000,8.52000,7.90000,8.02000,12950100
11/18/2008,0000,8.16000,8.25000,7.80000,7.90000,15584700
11/19/2008,0000,8.10000,8.10000,7.81000,8.00000,12689200
11/20/2008,0000,7.52000,7.84000,7.44000,7.45000,16533900
11/21/2008,0000,7.00000,7.70000,7.00000,7.68000,14930700
11/24/2008,0000,7.68000,7.78000,7.50000,7.50000,9284200
11/25/2008,0000,7.78000,7.95000,7.68000,7.73000,12946000
11/26/2008,0000,7.73000,7.90000,7.58000,7.58000,11580900
11/27/2008,0000,7.78000,8.11000,7.78000,8.11000,19097700
11/28/2008,0000,8.50000,8.63000,8.39000,8.57000,25460500
12/01/2008,0000,8.50000,8.94000,8.50000,8.75000,21446300
12/02/2008,0000,8.15000,8.25000,8.14000,8.14000,18878400
12/03/2008,0000,8.20000,8.30000,8.09000,8.10000,15863300
12/04/2008,0000,8.30000,8.34000,8.01000,8.15000,14355800
12/05/2008,0000,8.20000,8.30000,8.06000,8.12000,13969000
12/08/2008,0000,8.30000,8.68000,8.26000,8.68000,22883200
12/09/2008,0000,8.80000,9.07000,8.78000,8.79000,35814600
12/10/2008,0000,8.90000,9.25000,8.90000,9.15000,33048100
12/11/2008,0000,9.20000,9.25000,8.90000,9.01000,23479900
12/12/2008,0000,8.92000,9.17000,8.38000,8.50000,21188500
12/15/2008,0000,9.00000,9.03000,8.80000,8.93000,14994100
12/16/2008,0000,8.83000,9.03000,8.80000,9.00000,16950800
12/17/2008,0000,9.20000,9.40000,9.15000,9.15000,30608000
12/18/2008,0000,9.30000,9.40000,9.04000,9.40000,37246300
12/19/2008,0000,9.20000,9.50000,9.20000,9.20000,32366000
12/22/2008,0000,9.25000,9.38000,8.65000,8.68000,21473400
12/23/2008,0000,8.66000,8.68000,8.17000,8.20000,16605600
12/24/2008,0000,8.02000,8.42000,8.02000,8.38000,11332400
12/25/2008,0000,8.50000,8.54000,8.38000,8.45000,7408700
12/26/2008,0000,8.35000,8.57000,8.35000,8.45000,9448500
12/29/2008,0000,8.39000,8.43000,8.27000,8.29000,5428100
12/30/2008,0000,8.34000,8.69000,8.34000,8.68000,14913000
12/31/2008,0000,8.85000,8.88000,8.60000,8.65000,10971600
01/05/2009,0000,8.95000,9.05000,8.74000,8.77000,18603900
01/06/2009,0000,8.95000,9.06000,8.78000,8.96000,26183100
01/07/2009,0000,9.15000,9.17000,8.95000,8.95000,15733300
01/08/2009,0000,8.80000,8.87000,8.40000,8.44000,17494500
01/09/2009,0000,8.85000,9.03000,8.51000,9.03000,19756900
01/12/2009,0000,9.12000,9.24000,8.82000,8.90000,19080000
01/13/2009,0000,8.90000,9.08000,8.80000,8.97000,13017700
01/14/2009,0000,9.05000,9.30000,9.01000,9.13000,28643000
01/15/2009,0000,8.70000,8.85000,8.69000,8.69000,18941800
01/16/2009,0000,8.75000,9.00000,8.75000,9.00000,18124600
01/19/2009,0000,9.15000,9.15000,9.00000,9.00000,13464800
01/20/2009,0000,8.90000,8.92000,8.78000,8.80000,16380000
01/21/2009,0000,8.37000,8.78000,8.32000,8.68000,12729700
02/02/2009,0000,8.70000,8.96000,8.68000,8.82000,18009200
02/03/2009,0000,8.80000,9.30000,8.73000,9.05000,26655100
02/04/2009,0000,9.30000,9.35000,9.14000,9.31000,34279000
02/05/2009,0000,9.31000,9.65000,9.30000,9.40000,61160900
02/06/2009,0000,9.65000,9.90000,9.55000,9.55000,36285600
02/09/2009,0000,9.78000,9.79000,9.30000,9.30000,23591200
02/10/2009,0000,9.45000,9.95000,9.33000,9.95000,30699400
02/11/2009,0000,10.00000,10.60000,10.00000,10.40000,103941400
02/12/2009,0000,10.40000,10.60000,9.95000,9.98000,56434500
02/13/2009,0000,10.20000,10.35000,10.15000,10.20000,28901800
02/16/2009,0000,10.35000,10.45000,10.10000,10.10000,21791500
02/17/2009,0000,10.10000,10.20000,9.80000,10.00000,25666400
02/18/2009,0000,10.00000,10.05000,9.85000,9.96000,18499900
02/19/2009,0000,9.80000,10.65000,9.77000,10.65000,89671800
02/20/2009,0000,10.70000,11.00000,10.60000,10.65000,73006896
02/23/2009,0000,10.70000,11.20000,10.60000,11.20000,57896300
02/24/2009,0000,11.00000,11.00000,10.70000,10.70000,35607700
02/25/2009,0000,11.00000,11.10000,10.75000,10.75000,35126400
02/26/2009,0000,11.00000,11.50000,10.95000,11.35000,54670200
02/27/2009,0000,11.40000,11.50000,11.15000,11.35000,43045600
03/02/2009,0000,11.30000,11.85000,11.20000,11.60000,71550304
03/03/2009,0000,11.85000,12.00000,11.50000,11.80000,73312600
03/04/2009,0000,11.75000,12.15000,11.60000,11.85000,49302300
03/05/2009,0000,12.00000,12.20000,11.60000,11.80000,59295700
03/06/2009,0000,11.60000,12.30000,11.60000,12.25000,64735300
03/09/2009,0000,12.25000,12.40000,12.05000,12.35000,42172200
03/10/2009,0000,12.60000,13.20000,12.60000,13.05000,108548200
03/11/2009,0000,13.10000,13.30000,12.85000,13.00000,71971400
03/12/2009,0000,13.20000,13.30000,12.85000,12.90000,32693500
03/13/2009,0000,13.15000,13.30000,13.05000,13.15000,42984200
03/16/2009,0000,13.15000,13.50000,12.55000,12.60000,95628096
03/17/2009,0000,12.40000,12.45000,12.10000,12.30000,81920000
03/18/2009,0000,12.30000,12.55000,12.20000,12.20000,44349300
03/19/2009,0000,12.20000,12.40000,12.00000,12.00000,56863900
03/20/2009,0000,12.05000,12.35000,12.05000,12.25000,42141100
03/23/2009,0000,12.30000,12.50000,12.25000,12.50000,35478800
03/24/2009,0000,12.80000,13.00000,12.50000,12.50000,58683300
03/25/2009,0000,12.50000,12.80000,12.40000,12.75000,41922700
03/26/2009,0000,12.85000,13.35000,12.85000,13.10000,81611200
03/27/2009,0000,13.35000,13.40000,12.70000,12.70000,77453600
03/30/2009,0000,12.60000,13.50000,12.30000,13.00000,106429296
03/31/2009,0000,13.40000,13.45000,12.70000,12.85000,74401104
04/01/2009,0000,12.85000,13.70000,12.85000,13.60000,110583800
04/02/2009,0000,13.90000,13.95000,13.45000,13.60000,74430200
04/03/2009,0000,13.65000,13.80000,13.40000,13.40000,53495300
04/06/2009,0000,13.60000,13.70000,13.30000,13.40000,33686400
04/07/2009,0000,13.40000,13.75000,13.25000,13.75000,31922100
04/08/2009,0000,13.60000,13.65000,13.20000,13.20000,41696100
04/09/2009,0000,13.50000,14.00000,13.35000,13.75000,88887904
04/10/2009,0000,13.85000,13.90000,13.50000,13.55000,46551400
04/13/2009,0000,13.65000,14.10000,13.55000,14.10000,74090200
04/14/2009,0000,14.20000,14.60000,14.15000,14.15000,95588600
04/15/2009,0000,14.15000,14.45000,14.00000,14.15000,62021700
04/16/2009,0000,14.40000,14.45000,14.05000,14.10000,42816800
04/17/2009,0000,14.30000,14.45000,13.15000,13.40000,71089696
04/20/2009,0000,13.40000,13.70000,13.15000,13.60000,30820000
04/21/2009,0000,13.40000,13.95000,13.35000,13.95000,29029700
04/22/2009,0000,14.10000,14.40000,13.85000,14.05000,38926400
04/23/2009,0000,14.10000,14.15000,13.75000,13.85000,25428300
04/24/2009,0000,14.00000,14.35000,13.85000,14.10000,55461400
04/27/2009,0000,14.25000,14.30000,13.35000,13.50000,44636300
04/28/2009,0000,13.50000,13.70000,12.60000,12.65000,50790100
04/29/2009,0000,12.80000,12.95000,12.50000,12.95000,39588700
04/30/2009,0000,13.85000,13.85000,13.40000,13.85000,51916100
05/04/2009,0000,14.35000,14.80000,14.10000,14.35000,95704000
05/05/2009,0000,14.30000,14.40000,13.55000,13.60000,53628400
05/06/2009,0000,13.70000,14.20000,13.60000,14.10000,54195000
05/07/2009,0000,14.10000,14.35000,13.80000,13.90000,59524400
05/08/2009,0000,13.90000,14.50000,13.80000,14.40000,65848700
05/11/2009,0000,14.50000,15.40000,14.20000,15.20000,171911104
05/12/2009,0000,15.00000,15.05000,14.30000,14.40000,77580400
05/13/2009,0000,14.45000,15.00000,14.45000,15.00000,53206300
05/14/2009,0000,14.70000,15.15000,14.60000,14.60000,61155700
05/15/2009,0000,15.00000,15.40000,14.85000,15.20000,82817296
05/18/2009,0000,15.05000,15.35000,14.90000,15.00000,63719500
05/19/2009,0000,15.40000,15.40000,14.75000,14.85000,51497100
05/20/2009,0000,15.00000,15.25000,14.80000,15.00000,48541300
05/21/2009,0000,15.05000,15.65000,14.95000,15.35000,65214500
05/22/2009,0000,15.20000,15.50000,15.10000,15.10000,42329200
05/25/2009,0000,15.15000,15.25000,14.55000,14.60000,46937100
05/26/2009,0000,14.65000,14.90000,14.30000,14.40000,30066300
05/27/2009,0000,14.75000,14.95000,14.70000,14.95000,32388900
06/01/2009,0000,15.05000,15.10000,14.65000,14.70000,25054000
06/02/2009,0000,14.90000,15.30000,14.70000,14.90000,45432700
06/03/2009,0000,14.95000,15.00000,14.75000,14.75000,18513400
06/04/2009,0000,14.90000,15.30000,14.85000,15.00000,36184800
06/05/2009,0000,15.20000,15.30000,15.00000,15.00000,21019000
06/08/2009,0000,15.10000,15.20000,14.80000,14.80000,21498300
06/09/2009,0000,14.80000,14.90000,14.10000,14.30000,25513500
06/10/2009,0000,14.50000,14.65000,14.40000,14.45000,15312300
06/11/2009,0000,14.50000,14.75000,14.40000,14.70000,14967100
06/12/2009,0000,14.70000,14.75000,14.35000,14.35000,11357300
06/15/2009,0000,14.20000,14.35000,13.70000,14.30000,19850400
06/16/2009,0000,14.20000,14.65000,14.15000,14.50000,16587900
06/17/2009,0000,14.70000,14.70000,14.20000,14.20000,10187700
06/18/2009,0000,14.30000,14.40000,13.80000,13.90000,11829400
06/19/2009,0000,14.15000,14.15000,13.80000,13.90000,8884000
06/22/2009,0000,14.00000,14.20000,13.85000,14.10000,10524600
06/23/2009,0000,13.85000,13.95000,13.80000,13.95000,8679100
06/24/2009,0000,14.00000,14.50000,13.85000,14.15000,17754500
06/25/2009,0000,14.40000,14.80000,14.35000,14.75000,22513100
06/26/2009,0000,14.85000,15.05000,14.75000,14.90000,27110500
06/29/2009,0000,15.20000,15.20000,14.60000,14.60000,18542500
06/30/2009,0000,14.95000,15.05000,14.70000,14.90000,10814600
07/01/2009,0000,15.00000,15.20000,14.90000,15.00000,21560700
07/02/2009,0000,15.20000,16.05000,15.10000,16.05000,88174704
07/03/2009,0000,16.20000,16.25000,15.85000,16.10000,42131700
07/06/2009,0000,16.15000,16.20000,15.80000,15.80000,19898300
07/07/2009,0000,15.80000,16.30000,15.80000,16.20000,41801100
07/08/2009,0000,16.10000,16.25000,15.85000,15.85000,20979500
07/09/2009,0000,15.95000,16.50000,15.85000,15.85000,42949900
07/10/2009,0000,16.00000,16.15000,15.70000,15.80000,19896200
07/13/2009,0000,15.95000,16.05000,15.30000,15.30000,26908800
07/14/2009,0000,15.40000,15.70000,15.25000,15.65000,25185000
07/15/2009,0000,15.75000,16.10000,15.60000,15.85000,34510900
07/16/2009,0000,16.10000,16.45000,16.10000,16.10000,59437100
07/17/2009,0000,16.30000,16.35000,16.05000,16.15000,24358500
07/20/2009,0000,16.50000,17.00000,16.50000,16.70000,56655900
07/21/2009,0000,17.00000,17.35000,16.70000,17.05000,52820600
07/22/2009,0000,17.20000,18.20000,17.20000,18.20000,45383800
07/23/2009,0000,18.50000,18.60000,17.75000,17.80000,60330200
07/24/2009,0000,18.20000,18.40000,17.70000,17.70000,30317900
07/27/2009,0000,17.95000,18.90000,17.90000,18.90000,63889000
07/28/2009,0000,19.20000,19.65000,18.90000,19.00000,66291600
07/29/2009,0000,19.10000,19.45000,18.20000,18.35000,65014900
07/30/2009,0000,17.85000,18.00000,17.10000,17.60000,89542896
07/31/2009,0000,17.80000,18.10000,17.10000,17.15000,79842800
08/03/2009,0000,17.00000,17.05000,16.70000,16.80000,44226600
08/04/2009,0000,17.00000,17.10000,16.35000,16.45000,46040900
08/05/2009,0000,16.50000,16.65000,15.80000,15.90000,37386600
08/06/2009,0000,16.00000,16.55000,15.95000,16.50000,30702600
08/10/2009,0000,16.50000,16.50000,16.10000,16.10000,29670200
08/11/2009,0000,16.10000,16.30000,15.95000,16.20000,45536600
08/12/2009,0000,16.00000,16.20000,15.90000,15.95000,29547500
08/13/2009,0000,16.15000,16.75000,16.10000,16.60000,38501200
08/14/2009,0000,16.90000,16.90000,16.55000,16.60000,34980800
08/17/2009,0000,16.35000,16.45000,16.10000,16.10000,21484800
08/18/2009,0000,16.00000,16.25000,15.90000,16.00000,26133200
08/19/2009,0000,16.15000,16.25000,16.00000,16.15000,14024100
08/20/2009,0000,16.05000,16.10000,15.70000,15.80000,22601400
08/21/2009,0000,15.85000,16.00000,15.50000,15.50000,17387500
08/24/2009,0000,15.70000,15.95000,15.70000,15.80000,22267700
08/25/2009,0000,15.80000,15.95000,15.55000,15.65000,32564600
08/26/2009,0000,14.55000,14.90000,14.55000,14.90000,34406000
08/27/2009,0000,14.75000,15.60000,14.70000,15.35000,47345000
08/28/2009,0000,15.50000,15.85000,15.50000,15.85000,51522000
08/31/2009,0000,15.85000,15.95000,15.50000,15.65000,23948000
09/01/2009,0000,15.75000,16.70000,15.65000,16.55000,71174000
09/02/2009,0000,16.45000,17.00000,16.30000,16.65000,44325000
09/03/2009,0000,16.95000,17.10000,16.70000,17.00000,53458000
09/04/2009,0000,17.20000,17.60000,17.15000,17.45000,57077000
09/07/2009,0000,17.55000,17.55000,17.15000,17.40000,31219000
09/08/2009,0000,17.45000,17.95000,17.25000,17.95000,65929000
09/09/2009,0000,18.45000,18.45000,17.50000,17.50000,80549000
09/10/2009,0000,18.10000,18.10000,17.20000,17.25000,41810000
09/11/2009,0000,17.25000,17.80000,17.25000,17.65000,28292000
09/14/2009,0000,17.35000,17.50000,17.20000,17.20000,23671000
09/15/2009,0000,17.30000,17.95000,17.30000,17.95000,29565000
09/16/2009,0000,18.10000,18.20000,17.70000,17.70000,33811000
09/17/2009,0000,18.00000,18.15000,17.40000,17.40000,38432000
09/18/2009,0000,17.45000,17.80000,17.45000,17.80000,17205000
09/21/2009,0000,17.85000,17.90000,17.60000,17.70000,13850000
09/22/2009,0000,17.70000,17.85000,17.60000,17.65000,10882000
09/23/2009,0000,17.65000,17.85000,17.00000,17.10000,24431000
09/24/2009,0000,17.20000,17.25000,17.00000,17.20000,11280000
09/25/2009,0000,17.35000,17.75000,17.20000,17.55000,23522000
09/28/2009,0000,17.65000,17.65000,17.25000,17.30000,9475000
09/29/2009,0000,17.70000,17.90000,17.45000,17.90000,29028000
09/30/2009,0000,17.90000,18.10000,17.55000,17.70000,35779000
10/01/2009,0000,17.80000,18.05000,17.60000,17.60000,36462000
10/02/2009,0000,17.60000,17.70000,17.40000,17.50000,22111000
10/05/2009,0000,17.50000,17.60000,17.35000,17.40000,16417000
10/06/2009,0000,17.80000,18.20000,17.70000,18.00000,71691000
10/07/2009,0000,18.20000,18.30000,17.80000,18.05000,36650000
10/08/2009,0000,18.30000,18.40000,17.55000,17.55000,38978000
10/09/2009,0000,17.80000,18.00000,17.55000,17.90000,21340000
10/12/2009,0000,18.00000,18.05000,17.80000,17.95000,11770000
10/13/2009,0000,17.80000,17.95000,17.65000,17.75000,17003000
10/14/2009,0000,17.85000,18.10000,17.75000,17.90000,35904000
10/15/2009,0000,18.00000,18.10000,17.70000,17.70000,28260000
10/16/2009,0000,17.75000,17.85000,17.40000,17.40000,32554000
10/19/2009,0000,17.40000,17.65000,17.35000,17.65000,13927000
10/20/2009,0000,17.65000,17.70000,17.45000,17.50000,18757000
10/21/2009,0000,17.50000,17.60000,17.20000,17.25000,29974000
10/22/2009,0000,17.10000,17.30000,17.00000,17.10000,23355000
10/23/2009,0000,17.30000,17.50000,17.25000,17.40000,23316000
10/26/2009,0000,17.55000,17.70000,17.50000,17.60000,24228000
10/27/2009,0000,17.60000,17.65000,17.20000,17.30000,18108000
10/28/2009,0000,17.25000,17.40000,17.00000,17.00000,17165000
10/29/2009,0000,16.80000,16.80000,16.10000,16.55000,26423000
10/30/2009,0000,17.30000,17.30000,16.80000,16.80000,27886000
11/02/2009,0000,16.50000,16.60000,16.40000,16.55000,15013000
11/03/2009,0000,16.55000,16.60000,16.35000,16.40000,13296000
11/04/2009,0000,16.40000,16.80000,16.40000,16.65000,28027000
11/05/2009,0000,16.65000,16.80000,16.55000,16.55000,17457000
11/06/2009,0000,16.85000,16.85000,16.60000,16.60000,15865000
11/09/2009,0000,16.70000,16.75000,16.50000,16.50000,11941000
11/10/2009,0000,16.60000,16.70000,16.40000,16.40000,22449000
11/11/2009,0000,16.35000,16.45000,16.20000,16.30000,20239000
11/12/2009,0000,16.30000,16.50000,16.25000,16.30000,21763000
11/13/2009,0000,16.25000,16.70000,16.25000,16.50000,35573000
11/16/2009,0000,16.50000,16.70000,16.40000,16.65000,24405000
11/17/2009,0000,16.75000,16.80000,16.40000,16.40000,24767000
11/18/2009,0000,16.60000,16.65000,16.45000,16.45000,19601000
11/19/2009,0000,16.50000,16.65000,16.45000,16.55000,13678000
11/20/2009,0000,16.55000,16.65000,16.35000,16.40000,10957000
11/23/2009,0000,16.45000,16.50000,16.30000,16.30000,8673000
11/24/2009,0000,16.40000,16.50000,16.30000,16.40000,7428000
11/25/2009,0000,16.50000,16.75000,16.35000,16.50000,24416000
11/26/2009,0000,16.55000,16.70000,16.25000,16.30000,28490000
11/27/2009,0000,16.10000,16.10000,15.50000,15.50000,44967000
11/30/2009,0000,15.70000,15.80000,15.50000,15.75000,20623000
12/01/2009,0000,15.75000,15.90000,15.60000,15.75000,22463000
12/02/2009,0000,15.80000,15.90000,15.60000,15.60000,22175000
12/03/2009,0000,15.70000,15.90000,15.60000,15.75000,17807000
12/04/2009,0000,15.70000,15.80000,15.65000,15.70000,12926000
12/07/2009,0000,15.75000,16.15000,15.75000,16.10000,25141000
12/08/2009,0000,16.20000,16.20000,15.95000,16.10000,16417000
12/09/2009,0000,16.00000,16.00000,15.90000,15.95000,13689000
12/11/2009,0000,15.80000,16.30000,15.75000,16.30000,29570000
12/14/2009,0000,16.50000,16.75000,16.40000,16.55000,32254000
12/15/2009,0000,16.70000,16.70000,16.35000,16.50000,14957000
12/16/2009,0000,16.45000,16.65000,16.25000,16.50000,17471000
12/17/2009,0000,16.60000,16.60000,16.30000,16.30000,12109000
12/18/2009,0000,16.20000,16.30000,16.05000,16.25000,10637000
12/21/2009,0000,16.30000,16.55000,16.25000,16.30000,13754000
12/22/2009,0000,16.55000,16.70000,16.45000,16.65000,25222000
12/23/2009,0000,16.75000,16.80000,16.65000,16.70000,21894000
12/25/2009,0000,17.25000,17.40000,16.95000,17.10000,28183000
04/02/2007,0000,13.43000,13.52000,13.23000,13.23000,12031500
04/03/2007,0000,13.23000,13.72000,13.14000,13.33000,19535700
04/04/2007,0000,13.52000,13.62000,13.43000,13.48000,18091100
04/09/2007,0000,13.57000,14.16000,13.57000,13.67000,29369300
04/10/2007,0000,13.72000,13.82000,13.48000,13.62000,13854400
04/11/2007,0000,13.72000,13.82000,13.62000,13.62000,10894600
04/12/2007,0000,13.62000,13.82000,13.52000,13.62000,10339000
04/13/2007,0000,13.62000,13.67000,13.33000,13.33000,13205800
04/16/2007,0000,13.48000,13.62000,13.33000,13.33000,10467200
04/17/2007,0000,13.43000,13.52000,13.04000,13.04000,14885500
04/18/2007,0000,13.04000,13.38000,12.94000,13.18000,7665500
04/19/2007,0000,13.18000,13.28000,13.04000,13.04000,8931700
04/20/2007,0000,13.04000,13.14000,12.94000,12.99000,9753400
04/23/2007,0000,13.14000,13.33000,13.04000,13.04000,9098400
04/24/2007,0000,13.04000,13.18000,13.04000,13.04000,7063900
04/25/2007,0000,13.14000,13.18000,12.89000,12.94000,7694400
04/26/2007,0000,13.14000,13.14000,12.94000,12.99000,8986200
04/27/2007,0000,13.04000,13.52000,12.94000,13.23000,13174800
04/30/2007,0000,13.52000,13.87000,13.28000,13.62000,39441200
05/02/2007,0000,13.62000,13.72000,13.28000,13.33000,20188600
05/03/2007,0000,13.43000,13.48000,12.75000,12.99000,15819400
05/04/2007,0000,13.14000,13.38000,13.04000,13.38000,11615900
05/07/2007,0000,13.38000,13.48000,13.18000,13.48000,12829700
05/08/2007,0000,13.52000,14.11000,13.43000,13.72000,41070700
05/09/2007,0000,13.72000,13.77000,13.33000,13.48000,16286400
05/10/2007,0000,13.52000,13.57000,13.38000,13.38000,8272400
05/11/2007,0000,13.18000,13.33000,13.18000,13.23000,7930500
05/14/2007,0000,13.33000,13.57000,13.28000,13.38000,10357100
05/15/2007,0000,13.43000,13.62000,13.38000,13.38000,10910600
05/16/2007,0000,13.52000,13.57000,13.38000,13.38000,5937700
05/17/2007,0000,13.43000,13.52000,13.33000,13.33000,4945100
05/18/2007,0000,13.33000,13.62000,13.23000,13.38000,9930800
05/21/2007,0000,13.52000,13.52000,13.33000,13.38000,9383700
05/22/2007,0000,13.48000,13.82000,13.38000,13.72000,21774300
05/23/2007,0000,13.77000,13.77000,13.33000,13.43000,19954600
05/24/2007,0000,13.43000,13.52000,13.28000,13.38000,15367400
05/25/2007,0000,13.38000,13.43000,13.23000,13.28000,10673400
05/28/2007,0000,13.23000,13.72000,13.09000,13.62000,19988800
05/29/2007,0000,13.62000,13.62000,13.33000,13.43000,13081900
05/30/2007,0000,13.43000,13.48000,13.23000,13.28000,7782000
05/31/2007,0000,13.38000,13.72000,13.33000,13.33000,25824000
06/01/2007,0000,13.62000,13.77000,13.52000,13.62000,27861700
06/04/2007,0000,13.91000,14.21000,13.72000,13.77000,34534600
06/05/2007,0000,13.87000,13.91000,13.52000,13.57000,12156500
06/06/2007,0000,13.57000,13.82000,13.43000,13.43000,17112300
06/07/2007,0000,13.43000,13.72000,13.43000,13.57000,20235600
06/08/2007,0000,13.48000,13.72000,13.43000,13.52000,16695600
06/11/2007,0000,13.62000,13.72000,13.43000,13.43000,11520800
06/12/2007,0000,13.43000,13.52000,13.28000,13.28000,15674100
06/13/2007,0000,13.67000,13.91000,13.57000,13.67000,55639000
06/14/2007,0000,13.82000,13.87000,13.52000,13.52000,20655500
06/15/2007,0000,13.62000,13.67000,13.43000,13.43000,14429300
06/20/2007,0000,13.43000,13.62000,13.33000,13.43000,18844400
06/21/2007,0000,13.43000,13.72000,13.43000,13.52000,20538000
06/22/2007,0000,13.57000,13.91000,13.57000,13.72000,32666800
06/25/2007,0000,13.57000,14.50000,13.48000,14.50000,119791904
06/26/2007,0000,14.64000,15.47000,14.64000,15.47000,217097904
06/27/2007,0000,15.67000,16.15000,15.13000,15.28000,121359504
06/28/2007,0000,15.57000,15.76000,15.32000,15.47000,52540200
06/29/2007,0000,15.52000,15.52000,14.79000,15.13000,52155600
07/02/2007,0000,14.94000,14.98000,14.11000,14.30000,50656400
07/03/2007,0000,14.50000,14.79000,14.40000,14.55000,54449700
07/04/2007,0000,14.59000,14.64000,14.30000,14.30000,35579600
07/05/2007,0000,14.40000,15.18000,14.35000,14.89000,63201900
07/06/2007,0000,15.37000,15.42000,14.98000,15.08000,50899000
07/09/2007,0000,15.67000,15.67000,15.03000,15.08000,69616304
07/10/2007,0000,15.13000,15.76000,15.13000,15.42000,83175800
07/11/2007,0000,15.37000,15.67000,15.18000,15.28000,44011300
07/12/2007,0000,15.37000,15.81000,15.28000,15.42000,76281696
07/13/2007,0000,15.62000,15.67000,15.23000,15.37000,70726496
07/16/2007,0000,15.57000,15.57000,14.79000,14.94000,45688900
07/17/2007,0000,14.89000,15.18000,14.84000,14.94000,31639900
07/18/2007,0000,15.23000,15.96000,15.08000,15.96000,128777104
07/19/2007,0000,17.03000,17.03000,17.03000,17.03000,73368896
07/20/2007,0000,18.20000,18.20000,18.20000,18.20000,43551800
07/23/2007,0000,19.46000,19.46000,18.68000,19.46000,326939808
07/24/2007,0000,19.56000,20.72000,18.97000,20.04000,249906896
07/25/2007,0000,19.85000,21.41000,19.65000,21.41000,183932096
07/26/2007,0000,22.82000,22.87000,21.99000,22.87000,235505408
07/27/2007,0000,22.28000,24.28000,21.41000,21.89000,320816096
07/30/2007,0000,21.41000,21.99000,20.38000,20.53000,156273408
07/31/2007,0000,20.24000,21.26000,19.85000,20.87000,164145200
08/01/2007,0000,20.87000,21.84000,20.43000,20.43000,144850896
08/02/2007,0000,21.41000,21.60000,19.51000,21.41000,137992096
08/03/2007,0000,21.80000,21.99000,20.92000,20.97000,98362704
08/06/2007,0000,20.48000,21.45000,20.48000,21.07000,64256600
08/07/2007,0000,21.36000,21.60000,20.24000,20.24000,63283200
08/08/2007,0000,20.38000,20.82000,20.14000,20.58000,52767800
08/09/2007,0000,20.77000,21.02000,20.29000,20.58000,77856704
08/10/2007,0000,19.65000,20.29000,19.65000,19.65000,49715100
08/13/2007,0000,19.95000,20.48000,19.65000,20.14000,52243200
08/14/2007,0000,20.00000,20.77000,19.85000,20.14000,58039900
08/15/2007,0000,19.95000,20.34000,18.83000,19.02000,55142100
08/16/2007,0000,18.20000,18.83000,17.71000,17.71000,61163200
08/17/2007,0000,17.32000,18.00000,16.49000,16.49000,81351904
08/20/2007,0000,17.42000,17.61000,16.83000,17.61000,52674900
08/21/2007,0000,17.81000,18.44000,17.66000,17.85000,57017300
08/22/2007,0000,18.10000,18.97000,17.76000,18.97000,39660300
08/23/2007,0000,20.29000,20.29000,20.24000,20.29000,31212500
08/24/2007,0000,21.02000,21.60000,20.53000,20.92000,139738000
08/27/2007,0000,21.50000,21.55000,20.24000,20.43000,68911104
08/28/2007,0000,20.34000,20.92000,20.14000,20.63000,42375400
08/29/2007,0000,19.70000,20.19000,19.46000,19.95000,47614300
08/30/2007,0000,20.24000,20.63000,19.65000,19.65000,40370800
08/31/2007,0000,19.65000,20.14000,19.65000,19.95000,33616700
09/03/2007,0000,19.95000,20.19000,19.65000,19.70000,29445200
09/04/2007,0000,19.70000,19.85000,18.49000,18.68000,53513700
09/05/2007,0000,18.78000,19.12000,18.49000,18.54000,24767200
09/06/2007,0000,18.49000,19.80000,18.15000,19.80000,32212700
09/07/2007,0000,19.95000,20.63000,19.85000,20.00000,62975400
09/10/2007,0000,19.46000,20.24000,19.22000,20.00000,29405700
09/11/2007,0000,20.34000,20.43000,19.95000,20.24000,49309000
09/12/2007,0000,20.43000,20.87000,20.09000,20.53000,80165800
09/13/2007,0000,20.64000,21.19000,20.35000,20.35000,91743104
09/14/2007,0000,20.59000,20.59000,20.10000,20.10000,34847400
09/17/2007,0000,20.10000,20.40000,19.85000,19.90000,24627100
09/19/2007,0000,20.30000,20.54000,19.41000,19.41000,34437900
09/20/2007,0000,19.50000,20.05000,18.81000,19.16000,45777500
09/21/2007,0000,19.21000,19.70000,19.21000,19.60000,21995700
09/26/2007,0000,19.70000,19.95000,19.60000,19.70000,20142300
09/27/2007,0000,19.80000,20.99000,19.80000,20.74000,74027400
09/28/2007,0000,20.74000,20.79000,20.00000,20.00000,35814500
10/01/2007,0000,21.34000,21.58000,20.79000,20.79000,66352500
10/02/2007,0000,21.19000,21.49000,20.84000,21.09000,62853700
10/03/2007,0000,21.09000,21.39000,20.69000,20.79000,54471000
10/04/2007,0000,20.79000,21.88000,20.74000,21.68000,96899904
10/05/2007,0000,21.98000,22.77000,21.73000,21.73000,156484800
10/08/2007,0000,22.13000,22.48000,21.34000,21.44000,74668000
10/09/2007,0000,21.63000,21.93000,21.39000,21.58000,49095700
10/11/2007,0000,21.98000,22.18000,21.58000,21.58000,57276800
10/12/2007,0000,21.34000,21.63000,20.79000,20.79000,43642800
10/15/2007,0000,20.89000,21.09000,20.40000,20.69000,28032500
10/16/2007,0000,20.30000,21.49000,20.30000,21.39000,47036600
10/17/2007,0000,21.49000,21.68000,20.99000,21.04000,44891300
10/18/2007,0000,21.04000,21.34000,20.79000,21.04000,53789500
10/19/2007,0000,20.79000,20.79000,20.35000,20.40000,42263000
10/22/2007,0000,19.06000,19.60000,19.06000,19.41000,50286500
10/23/2007,0000,19.60000,20.00000,19.50000,19.70000,27554700
10/24/2007,0000,19.90000,20.10000,19.50000,19.50000,39739700
10/25/2007,0000,19.80000,20.10000,19.70000,19.80000,24268000
10/26/2007,0000,19.80000,21.19000,19.75000,21.09000,92521200
10/29/2007,0000,21.49000,21.53000,20.89000,21.14000,61585200
10/30/2007,0000,21.19000,21.53000,20.99000,21.34000,71173400
10/31/2007,0000,21.34000,21.53000,20.79000,20.79000,55415000
11/01/2007,0000,20.79000,20.79000,19.41000,19.50000,83441296
11/02/2007,0000,18.86000,19.46000,18.71000,19.11000,41317900
11/05/2007,0000,19.11000,19.46000,19.01000,19.31000,23329200
11/06/2007,0000,19.41000,19.70000,19.11000,19.31000,24422400
11/07/2007,0000,19.70000,20.00000,19.36000,19.36000,31397900
11/08/2007,0000,18.56000,18.81000,18.02000,18.12000,48444700
11/09/2007,0000,18.12000,18.32000,16.88000,17.43000,35761000
11/12/2007,0000,16.83000,16.93000,16.24000,16.24000,45703000
11/13/2007,0000,16.24000,16.73000,16.24000,16.58000,35382900
11/14/2007,0000,17.23000,17.67000,16.98000,17.33000,26105600
11/15/2007,0000,17.28000,17.52000,17.03000,17.03000,22088100
11/16/2007,0000,16.63000,16.88000,16.44000,16.44000,23586500
11/19/2007,0000,16.63000,16.88000,16.44000,16.44000,12900000
11/20/2007,0000,15.89000,16.53000,15.54000,16.53000,39243000
11/21/2007,0000,16.39000,16.73000,15.89000,15.89000,21403400
11/22/2007,0000,15.89000,16.93000,15.89000,16.63000,41554200
11/23/2007,0000,16.68000,16.73000,16.04000,16.04000,20329200
11/26/2007,0000,16.34000,16.44000,16.04000,16.14000,13954300
11/27/2007,0000,15.74000,15.84000,15.15000,15.45000,23011100
11/28/2007,0000,15.64000,15.94000,15.20000,15.20000,23015300
11/29/2007,0000,15.94000,15.94000,15.54000,15.59000,17228400
11/30/2007,0000,15.69000,16.14000,15.69000,16.14000,20311400
12/03/2007,0000,16.14000,16.24000,15.84000,15.84000,11191500
12/04/2007,0000,15.89000,16.29000,15.89000,16.09000,15130300
12/05/2007,0000,16.24000,17.13000,16.14000,17.13000,51513000
12/06/2007,0000,17.33000,17.33000,16.53000,16.53000,38203400
12/07/2007,0000,16.73000,16.83000,16.34000,16.34000,19811500
12/10/2007,0000,16.04000,16.09000,15.69000,15.69000,23961400
12/11/2007,0000,15.94000,16.04000,15.40000,15.50000,32730500
12/12/2007,0000,15.30000,15.79000,15.20000,15.79000,17579100
12/13/2007,0000,15.84000,15.84000,14.70000,14.75000,28330700
12/14/2007,0000,14.70000,14.85000,13.76000,13.81000,60235900
12/17/2007,0000,13.47000,13.71000,12.87000,12.87000,48497200
12/18/2007,0000,11.98000,13.07000,11.98000,12.38000,62821100
12/19/2007,0000,12.57000,13.22000,12.57000,13.22000,55379300
12/20/2007,0000,13.37000,13.56000,12.62000,12.77000,39113800
12/21/2007,0000,12.92000,13.61000,12.67000,13.42000,50556400
12/24/2007,0000,13.66000,13.86000,13.56000,13.61000,29528800
12/25/2007,0000,13.66000,13.71000,13.37000,13.51000,19147900
12/26/2007,0000,13.27000,13.47000,13.17000,13.32000,11574800
12/27/2007,0000,14.21000,14.21000,14.21000,14.21000,22060800
12/28/2007,0000,14.36000,15.15000,14.31000,14.95000,84876704
12/31/2007,0000,14.95000,14.95000,14.60000,14.80000,23254700
01/02/2008,0000,14.80000,15.30000,14.55000,14.60000,32821800
01/03/2008,0000,14.36000,14.46000,14.11000,14.36000,25037700
01/04/2008,0000,14.36000,14.85000,14.16000,14.16000,50375800
01/07/2008,0000,13.47000,13.66000,13.17000,13.17000,26864800
01/08/2008,0000,13.27000,13.51000,12.97000,13.02000,22104900
01/09/2008,0000,12.72000,13.51000,12.62000,13.51000,24705900
01/10/2008,0000,13.71000,13.96000,13.56000,13.61000,21143000
01/11/2008,0000,13.86000,13.96000,13.61000,13.66000,16473400
01/14/2008,0000,13.96000,14.01000,13.47000,13.47000,14650500
01/15/2008,0000,13.66000,14.26000,13.61000,13.81000,28435700
01/16/2008,0000,13.51000,13.66000,13.17000,13.22000,18828700
01/17/2008,0000,13.47000,13.71000,13.27000,13.56000,16937500
01/18/2008,0000,13.22000,13.96000,13.12000,13.96000,17737600
01/21/2008,0000,13.96000,14.06000,13.56000,13.56000,12329800
01/22/2008,0000,12.62000,12.87000,12.62000,12.62000,22786400
01/23/2008,0000,12.72000,12.87000,11.78000,11.83000,35491100
01/24/2008,0000,12.38000,12.38000,11.39000,11.58000,31400000
01/25/2008,0000,12.18000,12.38000,12.18000,12.38000,9376000
01/28/2008,0000,12.57000,12.77000,12.18000,12.23000,31363300
01/29/2008,0000,12.38000,12.72000,12.28000,12.72000,23021600
01/30/2008,0000,12.82000,12.92000,12.52000,12.52000,18565100
01/31/2008,0000,12.72000,12.82000,12.38000,12.52000,15592400
02/01/2008,0000,12.87000,12.92000,12.57000,12.67000,14297600
02/12/2008,0000,12.48000,12.57000,12.18000,12.23000,11773300
02/13/2008,0000,12.43000,12.52000,11.83000,11.93000,11602100
02/14/2008,0000,12.28000,12.72000,12.18000,12.72000,14195800
02/15/2008,0000,12.43000,13.12000,12.38000,12.87000,26571800
02/18/2008,0000,12.92000,13.22000,12.82000,13.07000,21363500
02/19/2008,0000,13.37000,13.47000,12.97000,13.22000,23920400
02/20/2008,0000,13.12000,13.32000,12.67000,12.67000,17946600
02/21/2008,0000,13.02000,13.07000,12.87000,12.92000,11971700
02/22/2008,0000,12.92000,13.02000,12.77000,12.87000,13183500
02/25/2008,0000,13.07000,13.22000,12.97000,13.17000,20816400
02/26/2008,0000,13.17000,13.56000,13.17000,13.17000,42474000
02/27/2008,0000,13.27000,13.96000,13.22000,13.86000,60192800
02/29/2008,0000,13.71000,14.16000,13.71000,14.01000,37217400
03/03/2008,0000,13.66000,13.71000,13.12000,13.27000,27788900
03/04/2008,0000,13.32000,13.56000,13.27000,13.51000,19524900
03/05/2008,0000,13.66000,13.66000,13.27000,13.27000,16063800
03/06/2008,0000,13.42000,13.86000,13.37000,13.86000,24725800
03/07/2008,0000,13.71000,14.11000,13.71000,13.76000,33248200
03/10/2008,0000,13.86000,14.26000,13.81000,13.91000,34425300
03/11/2008,0000,13.91000,14.16000,13.81000,14.06000,18628100
03/12/2008,0000,14.36000,14.50000,13.91000,13.91000,24297400
03/13/2008,0000,12.97000,13.37000,12.97000,13.02000,67573696
03/14/2008,0000,13.07000,13.32000,13.02000,13.07000,22523800
03/17/2008,0000,12.92000,12.92000,12.48000,12.57000,17923500
03/18/2008,0000,12.82000,12.82000,12.57000,12.82000,9762400
03/19/2008,0000,13.07000,13.17000,12.82000,12.87000,13533200
03/20/2008,0000,12.77000,12.87000,12.62000,12.77000,11950700
03/21/2008,0000,12.87000,13.07000,12.82000,13.07000,19362100
03/24/2008,0000,13.96000,13.96000,13.37000,13.51000,25832600
03/25/2008,0000,13.66000,13.71000,13.51000,13.51000,16701200
03/26/2008,0000,13.61000,13.71000,13.37000,13.56000,11501300
03/27/2008,0000,13.51000,13.56000,13.27000,13.37000,8841500
03/28/2008,0000,13.27000,13.56000,13.27000,13.47000,11426800
03/31/2008,0000,13.47000,13.66000,13.32000,13.66000,8506500
04/01/2008,0000,13.76000,13.86000,13.47000,13.47000,14301800
04/02/2008,0000,13.76000,14.41000,13.66000,14.41000,31148000
04/03/2008,0000,14.31000,14.50000,13.91000,13.91000,55835100
04/07/2008,0000,13.96000,14.31000,13.96000,14.21000,19008200
04/08/2008,0000,14.16000,14.21000,13.86000,13.86000,18325700
04/09/2008,0000,13.96000,14.01000,13.61000,13.76000,13810400
04/10/2008,0000,13.76000,14.06000,13.76000,13.96000,18589300
04/11/2008,0000,13.96000,14.36000,13.76000,14.01000,33426700
04/14/2008,0000,13.96000,14.16000,13.86000,13.86000,23601200
04/15/2008,0000,13.96000,14.31000,13.96000,14.01000,22596300
04/16/2008,0000,14.46000,14.95000,14.31000,14.95000,114621904
04/17/2008,0000,15.35000,15.79000,15.35000,15.59000,96235296
04/18/2008,0000,15.84000,15.84000,15.15000,15.45000,38735800
04/21/2008,0000,15.74000,16.14000,15.54000,15.79000,56208900
04/22/2008,0000,15.84000,15.84000,15.40000,15.40000,27541100
04/23/2008,0000,15.74000,16.09000,15.59000,15.69000,65985000
04/24/2008,0000,15.94000,16.34000,15.59000,16.14000,54472100
04/25/2008,0000,16.44000,16.88000,16.44000,16.63000,77657504
04/28/2008,0000,16.83000,17.08000,16.53000,16.53000,51220000
04/29/2008,0000,16.58000,16.73000,16.04000,16.04000,29306200
04/30/2008,0000,16.14000,16.24000,15.64000,15.74000,22647800
05/02/2008,0000,16.09000,16.53000,15.94000,16.44000,26261000
05/05/2008,0000,16.49000,16.53000,15.94000,15.99000,17503500
05/06/2008,0000,16.09000,16.29000,15.89000,16.14000,16436600
05/07/2008,0000,16.29000,16.73000,16.19000,16.34000,35038500
05/08/2008,0000,16.14000,16.19000,15.79000,15.94000,22541700
05/09/2008,0000,16.04000,16.04000,15.64000,15.64000,17551800
05/12/2008,0000,15.64000,16.09000,15.45000,16.04000,15589200
05/13/2008,0000,16.04000,16.19000,15.89000,15.94000,13025000
05/14/2008,0000,16.04000,16.44000,15.99000,16.19000,27139900
05/15/2008,0000,16.34000,16.49000,16.24000,16.34000,18788800
05/16/2008,0000,16.49000,16.78000,16.39000,16.73000,31184800
05/19/2008,0000,16.73000,16.93000,16.49000,16.49000,24618700
05/20/2008,0000,16.63000,17.03000,16.58000,16.73000,66838700
05/21/2008,0000,16.93000,17.28000,16.88000,16.88000,56754900
05/22/2008,0000,16.88000,16.88000,16.39000,16.49000,26413300
05/23/2008,0000,16.73000,16.88000,15.84000,15.84000,29328300
05/26/2008,0000,15.74000,16.04000,15.35000,15.35000,33473900
05/27/2008,0000,15.54000,15.64000,15.30000,15.59000,14834200
05/28/2008,0000,15.64000,15.74000,15.00000,15.05000,20047800
05/29/2008,0000,15.35000,15.35000,14.95000,14.95000,14840500
05/30/2008,0000,15.15000,15.20000,14.36000,14.36000,23702000
06/02/2008,0000,14.55000,15.30000,14.46000,15.30000,13780000
06/03/2008,0000,15.10000,15.20000,14.80000,14.95000,9161800
06/04/2008,0000,14.95000,15.20000,14.95000,15.05000,7002800
06/05/2008,0000,15.10000,15.50000,14.95000,15.30000,12577600
06/06/2008,0000,15.45000,15.99000,15.35000,15.89000,31789600
06/09/2008,0000,15.35000,15.74000,15.25000,15.35000,18171300
06/10/2008,0000,15.45000,15.50000,14.70000,14.70000,20703000
06/11/2008,0000,14.85000,14.90000,14.16000,14.36000,19530100
06/12/2008,0000,14.21000,14.26000,13.51000,13.71000,27094800
06/13/2008,0000,13.91000,14.06000,13.76000,14.01000,12884200
06/16/2008,0000,14.36000,14.55000,13.96000,14.06000,15522000
06/17/2008,0000,13.86000,14.06000,13.61000,13.81000,16367300
06/18/2008,0000,13.76000,14.21000,13.71000,14.06000,10029100
06/19/2008,0000,13.81000,14.36000,13.71000,14.01000,24611400
06/20/2008,0000,14.21000,14.21000,13.66000,13.71000,13059600
06/23/2008,0000,13.37000,13.71000,13.32000,13.66000,9141800
06/24/2008,0000,13.66000,13.91000,13.07000,13.17000,14629500
06/25/2008,0000,13.22000,13.56000,13.17000,13.56000,11005700
06/26/2008,0000,13.76000,14.11000,13.66000,13.96000,14171600
06/27/2008,0000,13.07000,13.61000,13.07000,13.27000,19501800
06/30/2008,0000,13.47000,13.66000,13.12000,13.17000,12667900
07/01/2008,0000,13.47000,13.61000,13.17000,13.22000,13614000
07/02/2008,0000,13.42000,13.86000,13.37000,13.76000,21124100
07/03/2008,0000,13.66000,14.46000,13.42000,14.41000,22751700
07/04/2008,0000,14.50000,14.55000,13.66000,13.66000,22262400
07/07/2008,0000,13.71000,14.06000,13.61000,13.96000,10810400
07/08/2008,0000,13.96000,14.16000,13.02000,13.17000,20246300
07/09/2008,0000,13.56000,13.76000,13.22000,13.22000,13413500
07/10/2008,0000,13.27000,13.61000,13.22000,13.47000,10036500
07/11/2008,0000,13.56000,13.81000,13.47000,13.76000,10869200
07/14/2008,0000,13.61000,13.96000,13.56000,13.66000,9061000
07/15/2008,0000,13.37000,13.47000,12.77000,13.07000,14021500
07/16/2008,0000,13.27000,13.32000,12.18000,12.18000,37014700
07/17/2008,0000,12.48000,12.67000,12.23000,12.62000,24537900
07/18/2008,0000,12.82000,12.97000,12.13000,12.87000,23523500
07/21/2008,0000,12.92000,13.12000,12.77000,13.07000,17105500
07/22/2008,0000,13.07000,13.51000,12.97000,13.17000,19561600
07/23/2008,0000,13.56000,13.76000,13.47000,13.66000,18321500
07/24/2008,0000,13.71000,13.86000,13.42000,13.51000,15492600
07/25/2008,0000,13.07000,13.32000,12.97000,13.17000,13048100
07/29/2008,0000,12.87000,13.17000,12.77000,13.17000,11135900
07/30/2008,0000,13.56000,13.66000,13.27000,13.27000,14260900
07/31/2008,0000,13.66000,14.06000,13.47000,13.61000,37043100
08/01/2008,0000,13.47000,13.76000,13.42000,13.56000,17909900
08/04/2008,0000,13.47000,13.66000,13.22000,13.27000,11234600
08/05/2008,0000,13.37000,13.42000,12.77000,12.77000,17989700
08/06/2008,0000,13.07000,13.32000,13.02000,13.22000,18446400
08/07/2008,0000,13.32000,13.37000,12.97000,12.97000,11509700
08/08/2008,0000,13.02000,13.61000,13.02000,13.47000,19069100
08/11/2008,0000,13.71000,14.06000,13.71000,13.81000,18167100
08/12/2008,0000,13.86000,13.96000,13.76000,13.81000,12667900
08/13/2008,0000,13.76000,14.01000,13.66000,13.96000,17969700
08/14/2008,0000,13.91000,14.11000,13.71000,13.86000,16768400
08/15/2008,0000,14.01000,14.26000,13.71000,13.71000,19750600
08/18/2008,0000,13.71000,13.86000,13.37000,13.37000,10858700
08/19/2008,0000,13.17000,13.86000,13.17000,13.81000,13317900
08/20/2008,0000,13.71000,13.86000,13.61000,13.66000,8194700
08/21/2008,0000,13.56000,13.66000,13.27000,13.27000,12502000
08/22/2008,0000,13.47000,13.51000,13.07000,13.17000,10023900
08/25/2008,0000,13.42000,13.42000,13.07000,13.12000,24697500
08/26/2008,0000,12.30000,12.40000,12.20000,12.35000,14692600
08/27/2008,0000,12.40000,12.60000,12.25000,12.55000,16246900
08/28/2008,0000,12.70000,12.80000,12.50000,12.50000,17903100
08/29/2008,0000,12.65000,12.75000,12.60000,12.65000,8425500
09/01/2008,0000,12.90000,13.00000,12.50000,12.50000,16927900
09/02/2008,0000,12.70000,12.70000,12.25000,12.25000,16002600
09/03/2008,0000,12.30000,12.45000,11.45000,11.75000,18353300
09/04/2008,0000,11.70000,11.90000,10.95000,10.95000,24592400
09/05/2008,0000,10.20000,10.45000,10.20000,10.20000,32667500
09/08/2008,0000,10.50000,10.90000,10.45000,10.90000,21143800
09/09/2008,0000,11.00000,11.15000,10.75000,10.85000,24211900
09/10/2008,0000,10.90000,11.25000,10.90000,11.20000,15982900
09/11/2008,0000,11.10000,11.10000,10.50000,10.50000,13517800
09/12/2008,0000,11.00000,11.15000,10.25000,11.10000,16520400
09/15/2008,0000,10.90000,10.90000,10.35000,10.35000,25341000
09/16/2008,0000,9.63000,9.75000,9.63000,9.63000,19035300
09/17/2008,0000,9.90000,10.15000,8.96000,8.96000,33856900
09/18/2008,0000,8.34000,8.36000,8.34000,8.34000,19657100
09/19/2008,0000,8.75000,8.92000,8.56000,8.92000,61101600
09/22/2008,0000,9.25000,9.49000,9.00000,9.30000,30493600
09/23/2008,0000,9.00000,9.65000,8.95000,9.60000,29737700
09/24/2008,0000,9.50000,10.15000,9.38000,9.99000,41681500
09/25/2008,0000,9.90000,10.40000,9.72000,10.15000,49228500
09/26/2008,0000,10.15000,10.15000,9.44000,9.44000,27562700
09/30/2008,0000,8.78000,9.17000,8.78000,9.12000,23544400
10/01/2008,0000,9.60000,9.75000,9.50000,9.75000,22459000
10/02/2008,0000,9.65000,10.25000,9.60000,10.00000,30280500
10/03/2008,0000,9.90000,10.40000,9.90000,10.40000,28142900
10/06/2008,0000,10.30000,10.55000,10.20000,10.20000,27057500
10/07/2008,0000,10.20000,10.60000,10.00000,10.55000,31422000
10/08/2008,0000,10.30000,10.35000,9.82000,9.82000,29265700
10/09/2008,0000,10.15000,10.20000,9.80000,9.82000,21013800
10/13/2008,0000,9.48000,9.82000,9.48000,9.67000,19174700
10/14/2008,0000,10.30000,10.30000,10.20000,10.30000,18492600
10/15/2008,0000,10.25000,10.80000,10.20000,10.75000,35631700
10/16/2008,0000,10.40000,10.40000,10.40000,10.40000,3308200
10/17/2008,0000,10.35000,10.35000,10.05000,10.05000,19919100
10/20/2008,0000,9.80000,10.30000,9.70000,10.20000,15502500
10/21/2008,0000,10.30000,10.50000,9.90000,9.96000,25056100
10/22/2008,0000,9.65000,10.10000,9.62000,9.62000,18239000
10/23/2008,0000,9.29000,9.29000,9.29000,9.29000,5022600
10/24/2008,0000,8.97000,9.05000,8.97000,8.97000,8653200
10/27/2008,0000,8.35000,8.61000,8.35000,8.35000,13134200
10/28/2008,0000,7.77000,8.70000,7.77000,8.56000,24324200
10/29/2008,0000,9.10000,9.10000,8.06000,8.07000,20636400
10/30/2008,0000,8.10000,8.63000,8.10000,8.63000,15521200
10/31/2008,0000,9.00000,9.23000,8.80000,9.20000,37280600
11/03/2008,0000,9.20000,9.60000,8.80000,9.45000,28119000
11/04/2008,0000,9.40000,9.40000,9.04000,9.11000,23497600
11/05/2008,0000,9.23000,9.48000,9.12000,9.12000,22331100
11/06/2008,0000,8.49000,8.85000,8.49000,8.55000,17149400
11/07/2008,0000,8.00000,8.92000,8.00000,8.80000,17270000
11/10/2008,0000,8.80000,9.00000,8.69000,8.84000,11895900
11/11/2008,0000,8.75000,9.05000,8.60000,8.90000,13229800
11/12/2008,0000,8.90000,9.15000,8.80000,8.95000,11928100
11/13/2008,0000,8.40000,8.70000,8.34000,8.55000,15104300
11/14/2008,0000,8.90000,8.90000,8.38000,8.40000,10964400
11/17/2008,0000,8.20000,8.52000,7.90000,8.02000,12950100
11/18/2008,0000,8.16000,8.25000,7.80000,7.90000,15584700
11/19/2008,0000,8.10000,8.10000,7.81000,8.00000,12689200
11/20/2008,0000,7.52000,7.84000,7.44000,7.45000,16533900
11/21/2008,0000,7.00000,7.70000,7.00000,7.68000,14930700
11/24/2008,0000,7.68000,7.78000,7.50000,7.50000,9284200
11/25/2008,0000,7.78000,7.95000,7.68000,7.73000,12946000
11/26/2008,0000,7.73000,7.90000,7.58000,7.58000,11580900
11/27/2008,0000,7.78000,8.11000,7.78000,8.11000,19097700
11/28/2008,0000,8.50000,8.63000,8.39000,8.57000,25460500
12/01/2008,0000,8.50000,8.94000,8.50000,8.75000,21446300
12/02/2008,0000,8.15000,8.25000,8.14000,8.14000,18878400
12/03/2008,0000,8.20000,8.30000,8.09000,8.10000,15863300
12/04/2008,0000,8.30000,8.34000,8.01000,8.15000,14355800
12/05/2008,0000,8.20000,8.30000,8.06000,8.12000,13969000
12/08/2008,0000,8.30000,8.68000,8.26000,8.68000,22883200
12/09/2008,0000,8.80000,9.07000,8.78000,8.79000,35814600
12/10/2008,0000,8.90000,9.25000,8.90000,9.15000,33048100
12/11/2008,0000,9.20000,9.25000,8.90000,9.01000,23479900
12/12/2008,0000,8.92000,9.17000,8.38000,8.50000,21188500
12/15/2008,0000,9.00000,9.03000,8.80000,8.93000,14994100
12/16/2008,0000,8.83000,9.03000,8.80000,9.00000,16950800
12/17/2008,0000,9.20000,9.40000,9.15000,9.15000,30608000
12/18/2008,0000,9.30000,9.40000,9.04000,9.40000,37246300
12/19/2008,0000,9.20000,9.50000,9.20000,9.20000,32366000
12/22/2008,0000,9.25000,9.38000,8.65000,8.68000,21473400
12/23/2008,0000,8.66000,8.68000,8.17000,8.20000,16605600
12/24/2008,0000,8.02000,8.42000,8.02000,8.38000,11332400
12/25/2008,0000,8.50000,8.54000,8.38000,8.45000,7408700
12/26/2008,0000,8.35000,8.57000,8.35000,8.45000,9448500
12/29/2008,0000,8.39000,8.43000,8.27000,8.29000,5428100
12/30/2008,0000,8.34000,8.69000,8.34000,8.68000,14913000
12/31/2008,0000,8.85000,8.88000,8.60000,8.65000,10971600
01/05/2009,0000,8.95000,9.05000,8.74000,8.77000,18603900
01/06/2009,0000,8.95000,9.06000,8.78000,8.96000,26183100
01/07/2009,0000,9.15000,9.17000,8.95000,8.95000,15733300
01/08/2009,0000,8.80000,8.87000,8.40000,8.44000,17494500
01/09/2009,0000,8.85000,9.03000,8.51000,9.03000,19756900
01/12/2009,0000,9.12000,9.24000,8.82000,8.90000,19080000
01/13/2009,0000,8.90000,9.08000,8.80000,8.97000,13017700
01/14/2009,0000,9.05000,9.30000,9.01000,9.13000,28643000
01/15/2009,0000,8.70000,8.85000,8.69000,8.69000,18941800
01/16/2009,0000,8.75000,9.00000,8.75000,9.00000,18124600
01/19/2009,0000,9.15000,9.15000,9.00000,9.00000,13464800
01/20/2009,0000,8.90000,8.92000,8.78000,8.80000,16380000
01/21/2009,0000,8.37000,8.78000,8.32000,8.68000,12729700
02/02/2009,0000,8.70000,8.96000,8.68000,8.82000,18009200
02/03/2009,0000,8.80000,9.30000,8.73000,9.05000,26655100
02/04/2009,0000,9.30000,9.35000,9.14000,9.31000,34279000
02/05/2009,0000,9.31000,9.65000,9.30000,9.40000,61160900
02/06/2009,0000,9.65000,9.90000,9.55000,9.55000,36285600
02/09/2009,0000,9.78000,9.79000,9.30000,9.30000,23591200
02/10/2009,0000,9.45000,9.95000,9.33000,9.95000,30699400
02/11/2009,0000,10.00000,10.60000,10.00000,10.40000,103941400
02/12/2009,0000,10.40000,10.60000,9.95000,9.98000,56434500
02/13/2009,0000,10.20000,10.35000,10.15000,10.20000,28901800
02/16/2009,0000,10.35000,10.45000,10.10000,10.10000,21791500
02/17/2009,0000,10.10000,10.20000,9.80000,10.00000,25666400
02/18/2009,0000,10.00000,10.05000,9.85000,9.96000,18499900
02/19/2009,0000,9.80000,10.65000,9.77000,10.65000,89671800
02/20/2009,0000,10.70000,11.00000,10.60000,10.65000,73006896
02/23/2009,0000,10.70000,11.20000,10.60000,11.20000,57896300
02/24/2009,0000,11.00000,11.00000,10.70000,10.70000,35607700
02/25/2009,0000,11.00000,11.10000,10.75000,10.75000,35126400
02/26/2009,0000,11.00000,11.50000,10.95000,11.35000,54670200
02/27/2009,0000,11.40000,11.50000,11.15000,11.35000,43045600
03/02/2009,0000,11.30000,11.85000,11.20000,11.60000,71550304
03/03/2009,0000,11.85000,12.00000,11.50000,11.80000,73312600
03/04/2009,0000,11.75000,12.15000,11.60000,11.85000,49302300
03/05/2009,0000,12.00000,12.20000,11.60000,11.80000,59295700
03/06/2009,0000,11.60000,12.30000,11.60000,12.25000,64735300
03/09/2009,0000,12.25000,12.40000,12.05000,12.35000,42172200
03/10/2009,0000,12.60000,13.20000,12.60000,13.05000,108548200
03/11/2009,0000,13.10000,13.30000,12.85000,13.00000,71971400
03/12/2009,0000,13.20000,13.30000,12.85000,12.90000,32693500
03/13/2009,0000,13.15000,13.30000,13.05000,13.15000,42984200
03/16/2009,0000,13.15000,13.50000,12.55000,12.60000,95628096
03/17/2009,0000,12.40000,12.45000,12.10000,12.30000,81920000
03/18/2009,0000,12.30000,12.55000,12.20000,12.20000,44349300
03/19/2009,0000,12.20000,12.40000,12.00000,12.00000,56863900
03/20/2009,0000,12.05000,12.35000,12.05000,12.25000,42141100
03/23/2009,0000,12.30000,12.50000,12.25000,12.50000,35478800
03/24/2009,0000,12.80000,13.00000,12.50000,12.50000,58683300
03/25/2009,0000,12.50000,12.80000,12.40000,12.75000,41922700
03/26/2009,0000,12.85000,13.35000,12.85000,13.10000,81611200
03/27/2009,0000,13.35000,13.40000,12.70000,12.70000,77453600
03/30/2009,0000,12.60000,13.50000,12.30000,13.00000,106429296
03/31/2009,0000,13.40000,13.45000,12.70000,12.85000,74401104
04/01/2009,0000,12.85000,13.70000,12.85000,13.60000,110583800
04/02/2009,0000,13.90000,13.95000,13.45000,13.60000,74430200
04/03/2009,0000,13.65000,13.80000,13.40000,13.40000,53495300
04/06/2009,0000,13.60000,13.70000,13.30000,13.40000,33686400
04/07/2009,0000,13.40000,13.75000,13.25000,13.75000,31922100
04/08/2009,0000,13.60000,13.65000,13.20000,13.20000,41696100
04/09/2009,0000,13.50000,14.00000,13.35000,13.75000,88887904
04/10/2009,0000,13.85000,13.90000,13.50000,13.55000,46551400
04/13/2009,0000,13.65000,14.10000,13.55000,14.10000,74090200
04/14/2009,0000,14.20000,14.60000,14.15000,14.15000,95588600
04/15/2009,0000,14.15000,14.45000,14.00000,14.15000,62021700
04/16/2009,0000,14.40000,14.45000,14.05000,14.10000,42816800
04/17/2009,0000,14.30000,14.45000,13.15000,13.40000,71089696
04/20/2009,0000,13.40000,13.70000,13.15000,13.60000,30820000
04/21/2009,0000,13.40000,13.95000,13.35000,13.95000,29029700
04/22/2009,0000,14.10000,14.40000,13.85000,14.05000,38926400
04/23/2009,0000,14.10000,14.15000,13.75000,13.85000,25428300
04/24/2009,0000,14.00000,14.35000,13.85000,14.10000,55461400
04/27/2009,0000,14.25000,14.30000,13.35000,13.50000,44636300
04/28/2009,0000,13.50000,13.70000,12.60000,12.65000,50790100
04/29/2009,0000,12.80000,12.95000,12.50000,12.95000,39588700
04/30/2009,0000,13.85000,13.85000,13.40000,13.85000,51916100
05/04/2009,0000,14.35000,14.80000,14.10000,14.35000,95704000
05/05/2009,0000,14.30000,14.40000,13.55000,13.60000,53628400
05/06/2009,0000,13.70000,14.20000,13.60000,14.10000,54195000
05/07/2009,0000,14.10000,14.35000,13.80000,13.90000,59524400
05/08/2009,0000,13.90000,14.50000,13.80000,14.40000,65848700
05/11/2009,0000,14.50000,15.40000,14.20000,15.20000,171911104
05/12/2009,0000,15.00000,15.05000,14.30000,14.40000,77580400
05/13/2009,0000,14.45000,15.00000,14.45000,15.00000,53206300
05/14/2009,0000,14.70000,15.15000,14.60000,14.60000,61155700
05/15/2009,0000,15.00000,15.40000,14.85000,15.20000,82817296
05/18/2009,0000,15.05000,15.35000,14.90000,15.00000,63719500
05/19/2009,0000,15.40000,15.40000,14.75000,14.85000,51497100
05/20/2009,0000,15.00000,15.25000,14.80000,15.00000,48541300
05/21/2009,0000,15.05000,15.65000,14.95000,15.35000,65214500
05/22/2009,0000,15.20000,15.50000,15.10000,15.10000,42329200
05/25/2009,0000,15.15000,15.25000,14.55000,14.60000,46937100
05/26/2009,0000,14.65000,14.90000,14.30000,14.40000,30066300
05/27/2009,0000,14.75000,14.95000,14.70000,14.95000,32388900
06/01/2009,0000,15.05000,15.10000,14.65000,14.70000,25054000
06/02/2009,0000,14.90000,15.30000,14.70000,14.90000,45432700
06/03/2009,0000,14.95000,15.00000,14.75000,14.75000,18513400
06/04/2009,0000,14.90000,15.30000,14.85000,15.00000,36184800
06/05/2009,0000,15.20000,15.30000,15.00000,15.00000,21019000
06/08/2009,0000,15.10000,15.20000,14.80000,14.80000,21498300
06/09/2009,0000,14.80000,14.90000,14.10000,14.30000,25513500
06/10/2009,0000,14.50000,14.65000,14.40000,14.45000,15312300
06/11/2009,0000,14.50000,14.75000,14.40000,14.70000,14967100
06/12/2009,0000,14.70000,14.75000,14.35000,14.35000,11357300
06/15/2009,0000,14.20000,14.35000,13.70000,14.30000,19850400
06/16/2009,0000,14.20000,14.65000,14.15000,14.50000,16587900
06/17/2009,0000,14.70000,14.70000,14.20000,14.20000,10187700
06/18/2009,0000,14.30000,14.40000,13.80000,13.90000,11829400
06/19/2009,0000,14.15000,14.15000,13.80000,13.90000,8884000
06/22/2009,0000,14.00000,14.20000,13.85000,14.10000,10524600
06/23/2009,0000,13.85000,13.95000,13.80000,13.95000,8679100
06/24/2009,0000,14.00000,14.50000,13.85000,14.15000,17754500
06/25/2009,0000,14.40000,14.80000,14.35000,14.75000,22513100
06/26/2009,0000,14.85000,15.05000,14.75000,14.90000,27110500
06/29/2009,0000,15.20000,15.20000,14.60000,14.60000,18542500
06/30/2009,0000,14.95000,15.05000,14.70000,14.90000,10814600
07/01/2009,0000,15.00000,15.20000,14.90000,15.00000,21560700
07/02/2009,0000,15.20000,16.05000,15.10000,16.05000,88174704
07/03/2009,0000,16.20000,16.25000,15.85000,16.10000,42131700
07/06/2009,0000,16.15000,16.20000,15.80000,15.80000,19898300
07/07/2009,0000,15.80000,16.30000,15.80000,16.20000,41801100
07/08/2009,0000,16.10000,16.25000,15.85000,15.85000,20979500
07/09/2009,0000,15.95000,16.50000,15.85000,15.85000,42949900
07/10/2009,0000,16.00000,16.15000,15.70000,15.80000,19896200
07/13/2009,0000,15.95000,16.05000,15.30000,15.30000,26908800
07/14/2009,0000,15.40000,15.70000,15.25000,15.65000,25185000
07/15/2009,0000,15.75000,16.10000,15.60000,15.85000,34510900
07/16/2009,0000,16.10000,16.45000,16.10000,16.10000,59437100
07/17/2009,0000,16.30000,16.35000,16.05000,16.15000,24358500
07/20/2009,0000,16.50000,17.00000,16.50000,16.70000,56655900
07/21/2009,0000,17.00000,17.35000,16.70000,17.05000,52820600
07/22/2009,0000,17.20000,18.20000,17.20000,18.20000,45383800
07/23/2009,0000,18.50000,18.60000,17.75000,17.80000,60330200
07/24/2009,0000,18.20000,18.40000,17.70000,17.70000,30317900
07/27/2009,0000,17.95000,18.90000,17.90000,18.90000,63889000
07/28/2009,0000,19.20000,19.65000,18.90000,19.00000,66291600
07/29/2009,0000,19.10000,19.45000,18.20000,18.35000,65014900
07/30/2009,0000,17.85000,18.00000,17.10000,17.60000,89542896
07/31/2009,0000,17.80000,18.10000,17.10000,17.15000,79842800
08/03/2009,0000,17.00000,17.05000,16.70000,16.80000,44226600
08/04/2009,0000,17.00000,17.10000,16.35000,16.45000,46040900
08/05/2009,0000,16.50000,16.65000,15.80000,15.90000,37386600
08/06/2009,0000,16.00000,16.55000,15.95000,16.50000,30702600
08/10/2009,0000,16.50000,16.50000,16.10000,16.10000,29670200
08/11/2009,0000,16.10000,16.30000,15.95000,16.20000,45536600
08/12/2009,0000,16.00000,16.20000,15.90000,15.95000,29547500
08/13/2009,0000,16.15000,16.75000,16.10000,16.60000,38501200
08/14/2009,0000,16.90000,16.90000,16.55000,16.60000,34980800
08/17/2009,0000,16.35000,16.45000,16.10000,16.10000,21484800
08/18/2009,0000,16.00000,16.25000,15.90000,16.00000,26133200
08/19/2009,0000,16.15000,16.25000,16.00000,16.15000,14024100
08/20/2009,0000,16.05000,16.10000,15.70000,15.80000,22601400
08/21/2009,0000,15.85000,16.00000,15.50000,15.50000,17387500
08/24/2009,0000,15.70000,15.95000,15.70000,15.80000,22267700
08/25/2009,0000,15.80000,15.95000,15.55000,15.65000,32564600
08/26/2009,0000,14.55000,14.90000,14.55000,14.90000,34406000
08/27/2009,0000,14.75000,15.60000,14.70000,15.35000,47345000
08/28/2009,0000,15.50000,15.85000,15.50000,15.85000,51522000
08/31/2009,0000,15.85000,15.95000,15.50000,15.65000,23948000
09/01/2009,0000,15.75000,16.70000,15.65000,16.55000,71174000
09/02/2009,0000,16.45000,17.00000,16.30000,16.65000,44325000
09/03/2009,0000,16.95000,17.10000,16.70000,17.00000,53458000
09/04/2009,0000,17.20000,17.60000,17.15000,17.45000,57077000
09/07/2009,0000,17.55000,17.55000,17.15000,17.40000,31219000
09/08/2009,0000,17.45000,17.95000,17.25000,17.95000,65929000
09/09/2009,0000,18.45000,18.45000,17.50000,17.50000,80549000
09/10/2009,0000,18.10000,18.10000,17.20000,17.25000,41810000
09/11/2009,0000,17.25000,17.80000,17.25000,17.65000,28292000
09/14/2009,0000,17.35000,17.50000,17.20000,17.20000,23671000
09/15/2009,0000,17.30000,17.95000,17.30000,17.95000,29565000
09/16/2009,0000,18.10000,18.20000,17.70000,17.70000,33811000
09/17/2009,0000,18.00000,18.15000,17.40000,17.40000,38432000
09/18/2009,0000,17.45000,17.80000,17.45000,17.80000,17205000
09/21/2009,0000,17.85000,17.90000,17.60000,17.70000,13850000
09/22/2009,0000,17.70000,17.85000,17.60000,17.65000,10882000
09/23/2009,0000,17.65000,17.85000,17.00000,17.10000,24431000
09/24/2009,0000,17.20000,17.25000,17.00000,17.20000,11280000
09/25/2009,0000,17.35000,17.75000,17.20000,17.55000,23522000
09/28/2009,0000,17.65000,17.65000,17.25000,17.30000,9475000
09/29/2009,0000,17.70000,17.90000,17.45000,17.90000,29028000
09/30/2009,0000,17.90000,18.10000,17.55000,17.70000,35779000
10/01/2009,0000,17.80000,18.05000,17.60000,17.60000,36462000
10/02/2009,0000,17.60000,17.70000,17.40000,17.50000,22111000
10/05/2009,0000,17.50000,17.60000,17.35000,17.40000,16417000
10/06/2009,0000,17.80000,18.20000,17.70000,18.00000,71691000
10/07/2009,0000,18.20000,18.30000,17.80000,18.05000,36650000
10/08/2009,0000,18.30000,18.40000,17.55000,17.55000,38978000
10/09/2009,0000,17.80000,18.00000,17.55000,17.90000,21340000
10/12/2009,0000,18.00000,18.05000,17.80000,17.95000,11770000
10/13/2009,0000,17.80000,17.95000,17.65000,17.75000,17003000
10/14/2009,0000,17.85000,18.10000,17.75000,17.90000,35904000
10/15/2009,0000,18.00000,18.10000,17.70000,17.70000,28260000
10/16/2009,0000,17.75000,17.85000,17.40000,17.40000,32554000
10/19/2009,0000,17.40000,17.65000,17.35000,17.65000,13927000
10/20/2009,0000,17.65000,17.70000,17.45000,17.50000,18757000
10/21/2009,0000,17.50000,17.60000,17.20000,17.25000,29974000
10/22/2009,0000,17.10000,17.30000,17.00000,17.10000,23355000
10/23/2009,0000,17.30000,17.50000,17.25000,17.40000,23316000
10/26/2009,0000,17.55000,17.70000,17.50000,17.60000,24228000
10/27/2009,0000,17.60000,17.65000,17.20000,17.30000,18108000
10/28/2009,0000,17.25000,17.40000,17.00000,17.00000,17165000
10/29/2009,0000,16.80000,16.80000,16.10000,16.55000,26423000
10/30/2009,0000,17.30000,17.30000,16.80000,16.80000,27886000
11/02/2009,0000,16.50000,16.60000,16.40000,16.55000,15013000
11/03/2009,0000,16.55000,16.60000,16.35000,16.40000,13296000
11/04/2009,0000,16.40000,16.80000,16.40000,16.65000,28027000
11/05/2009,0000,16.65000,16.80000,16.55000,16.55000,17457000
11/06/2009,0000,16.85000,16.85000,16.60000,16.60000,15865000
11/09/2009,0000,16.70000,16.75000,16.50000,16.50000,11941000
11/10/2009,0000,16.60000,16.70000,16.40000,16.40000,22449000
11/11/2009,0000,16.35000,16.45000,16.20000,16.30000,20239000
11/12/2009,0000,16.30000,16.50000,16.25000,16.30000,21763000
11/13/2009,0000,16.25000,16.70000,16.25000,16.50000,35573000
11/16/2009,0000,16.50000,16.70000,16.40000,16.65000,24405000
11/17/2009,0000,16.75000,16.80000,16.40000,16.40000,24767000
11/18/2009,0000,16.60000,16.65000,16.45000,16.45000,19601000
11/19/2009,0000,16.50000,16.65000,16.45000,16.55000,13678000
11/20/2009,0000,16.55000,16.65000,16.35000,16.40000,10957000
11/23/2009,0000,16.45000,16.50000,16.30000,16.30000,8673000
11/24/2009,0000,16.40000,16.50000,16.30000,16.40000,7428000
11/25/2009,0000,16.50000,16.75000,16.35000,16.50000,24416000
11/26/2009,0000,16.55000,16.70000,16.25000,16.30000,28490000
11/27/2009,0000,16.10000,16.10000,15.50000,15.50000,44967000
11/30/2009,0000,15.70000,15.80000,15.50000,15.75000,20623000
12/01/2009,0000,15.75000,15.90000,15.60000,15.75000,22463000
12/02/2009,0000,15.80000,15.90000,15.60000,15.60000,22175000
12/03/2009,0000,15.70000,15.90000,15.60000,15.75000,17807000
12/04/2009,0000,15.70000,15.80000,15.65000,15.70000,12926000
12/07/2009,0000,15.75000,16.15000,15.75000,16.10000,25141000
12/08/2009,0000,16.20000,16.20000,15.95000,16.10000,16417000
12/09/2009,0000,16.00000,16.00000,15.90000,15.95000,13689000
12/11/2009,0000,15.80000,16.30000,15.75000,16.30000,29570000
12/14/2009,0000,16.50000,16.75000,16.40000,16.55000,32254000
12/15/2009,0000,16.70000,16.70000,16.35000,16.50000,14957000
12/16/2009,0000,16.45000,16.65000,16.25000,16.50000,17471000
12/17/2009,0000,16.60000,16.60000,16.30000,16.30000,12109000
12/18/2009,0000,16.20000,16.30000,16.05000,16.25000,10637000
12/21/2009,0000,16.30000,16.55000,16.25000,16.30000,13754000
12/22/2009,0000,16.55000,16.70000,16.45000,16.65000,25222000
12/23/2009,0000,16.75000,16.80000,16.65000,16.70000,21894000
12/25/2009,0000,17.25000,17.40000,16.95000,17.10000,28183000
12/25/2009,0000,17.25000,17.40000,16.95000,17.10000,28183000
12/28/2009,0000,17.25000,17.45000,17.10000,17.25000,31188000
12/29/2009,1230,17.30000,18.20000,17.05000,17.95000,96014672
