DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.06000,18.97000,17.82000,18.49000,22791500
04/03/2007,0000,18.92000,19.35000,18.83000,19.06000,18850000
04/04/2007,0000,19.44000,19.73000,18.83000,18.87000,13200100
04/09/2007,0000,19.11000,19.35000,18.97000,18.97000,10135500
04/10/2007,0000,18.97000,19.11000,18.59000,18.87000,5651000
04/11/2007,0000,19.02000,19.11000,18.87000,19.06000,5717100
04/12/2007,0000,18.97000,19.21000,18.97000,19.21000,5107900
04/13/2007,0000,19.40000,20.54000,19.40000,20.54000,22700000
04/16/2007,0000,21.35000,21.35000,20.64000,20.68000,9843600
04/17/2007,0000,20.87000,21.11000,20.21000,20.54000,8323400
04/18/2007,0000,20.54000,21.97000,20.54000,21.97000,12941200
04/19/2007,0000,22.16000,23.16000,22.11000,22.50000,25862600
04/20/2007,0000,22.97000,23.11000,22.30000,22.69000,9781900
04/23/2007,0000,22.88000,23.02000,22.26000,22.50000,6591800
04/24/2007,0000,22.50000,23.35000,22.40000,22.97000,11905700
04/25/2007,0000,22.97000,23.21000,22.54000,23.21000,5305100
04/26/2007,0000,23.35000,23.64000,22.78000,23.21000,8772900
04/27/2007,0000,23.21000,23.97000,22.88000,23.69000,12646000
04/30/2007,0000,23.83000,24.02000,23.35000,23.64000,9871100
05/02/2007,0000,24.78000,24.78000,23.83000,24.07000,14215700
05/03/2007,0000,24.07000,24.07000,22.40000,23.59000,12382700
05/04/2007,0000,23.73000,24.07000,23.40000,23.69000,8845600
05/07/2007,0000,23.83000,24.50000,23.83000,24.02000,8858800
05/08/2007,0000,24.02000,24.12000,23.83000,23.92000,3091000
05/09/2007,0000,23.92000,24.21000,23.35000,23.35000,7118300
05/10/2007,0000,23.35000,24.97000,22.69000,24.97000,23537200
05/11/2007,0000,25.35000,26.59000,24.97000,24.97000,44509000
05/14/2007,0000,24.97000,25.21000,24.12000,24.26000,15873600
05/15/2007,0000,24.26000,24.59000,24.07000,24.16000,6341700
05/16/2007,0000,23.97000,24.07000,23.64000,23.88000,8557000
05/17/2007,0000,24.02000,24.78000,23.92000,24.26000,9447000
05/18/2007,0000,24.40000,24.59000,24.02000,24.40000,5484700
05/21/2007,0000,24.59000,25.07000,24.40000,24.64000,11726200
05/22/2007,0000,24.69000,24.88000,24.50000,24.69000,5341500
05/23/2007,0000,24.78000,25.45000,24.78000,25.12000,10112400
05/24/2007,0000,25.26000,25.26000,24.69000,24.83000,5385500
05/25/2007,0000,24.78000,24.93000,24.59000,24.78000,4656300
05/28/2007,0000,24.78000,25.07000,24.64000,24.64000,6519100
05/29/2007,0000,24.64000,26.36000,24.64000,26.36000,23910700
05/30/2007,0000,26.59000,28.12000,26.59000,27.59000,35237000
05/31/2007,0000,27.93000,28.31000,27.17000,27.59000,17546900
06/01/2007,0000,27.79000,28.21000,27.31000,28.21000,16360500
06/04/2007,0000,28.55000,28.60000,27.64000,27.64000,10242400
06/05/2007,0000,27.64000,28.21000,27.17000,27.31000,14498800
06/06/2007,0000,27.31000,27.64000,26.69000,26.74000,10220300
06/07/2007,0000,26.69000,28.07000,26.64000,27.69000,14307200
06/08/2007,0000,27.69000,28.45000,27.64000,27.88000,12115000
06/11/2007,0000,28.12000,28.50000,27.79000,27.79000,8748600
06/12/2007,0000,27.79000,28.21000,27.45000,28.02000,11491500
06/13/2007,0000,28.12000,28.50000,27.64000,27.64000,6436400
06/14/2007,0000,28.07000,28.69000,27.83000,28.60000,15219300
06/15/2007,0000,28.60000,28.83000,27.55000,27.64000,20614800
06/20/2007,0000,28.02000,28.12000,27.45000,27.45000,10099200
06/21/2007,0000,27.59000,28.55000,27.59000,28.45000,13177000
06/22/2007,0000,28.60000,30.41000,28.45000,29.31000,43568200
06/25/2007,0000,30.79000,30.79000,29.60000,29.69000,13493100
06/26/2007,0000,29.74000,30.36000,29.45000,29.69000,12848700
06/27/2007,0000,30.03000,30.64000,29.88000,29.93000,10708300
06/28/2007,0000,30.36000,30.45000,29.74000,29.93000,11361600
06/29/2007,0000,30.03000,30.41000,29.79000,30.41000,9009700
07/02/2007,0000,30.41000,30.41000,30.03000,30.03000,4686000
07/03/2007,0000,30.41000,30.64000,29.93000,29.98000,8432500
07/04/2007,0000,30.50000,31.88000,30.03000,31.46000,21655700
07/05/2007,0000,31.65000,32.60000,31.46000,31.55000,17815700
07/06/2007,0000,32.22000,32.27000,31.07000,31.31000,12104000
07/09/2007,0000,31.93000,33.36000,31.60000,31.88000,17043500
07/10/2007,0000,31.88000,32.12000,31.26000,31.26000,10394400
07/11/2007,0000,31.26000,31.74000,31.07000,31.12000,7685600
07/12/2007,0000,31.46000,32.41000,31.31000,31.31000,11532300
07/13/2007,0000,31.69000,31.93000,31.03000,31.31000,8417100
07/16/2007,0000,33.10000,34.45000,32.90000,33.30000,18472600
07/17/2007,0000,32.03000,32.50000,31.74000,32.12000,6980600
07/18/2007,0000,32.31000,32.69000,31.79000,31.84000,6861600
07/19/2007,0000,31.93000,32.22000,31.46000,31.55000,6340600
07/20/2007,0000,31.93000,32.03000,31.65000,31.88000,3997600
07/23/2007,0000,31.98000,32.36000,31.74000,31.98000,7424500
07/24/2007,0000,32.41000,34.17000,32.22000,33.79000,31556700
07/25/2007,0000,34.17000,34.46000,33.74000,34.03000,16173200
07/26/2007,0000,34.41000,34.79000,32.41000,32.60000,18782800
07/27/2007,0000,31.46000,32.31000,30.64000,31.46000,8466600
07/30/2007,0000,32.70000,33.95000,32.70000,33.90000,6300000
07/31/2007,0000,32.79000,33.31000,32.17000,33.08000,14796300
08/01/2007,0000,31.95000,33.55000,31.60000,31.90000,16118500
08/02/2007,0000,33.00000,33.00000,29.70000,30.50000,9558100
08/03/2007,0000,31.50000,31.60000,31.00000,31.05000,3718000
08/06/2007,0000,30.60000,31.85000,30.50000,31.75000,3123700
08/07/2007,0000,32.80000,33.70000,32.20000,32.45000,12039300
08/08/2007,0000,32.70000,33.50000,32.55000,32.70000,4483500
08/09/2007,0000,33.00000,33.35000,32.10000,32.20000,6098400
08/10/2007,0000,31.00000,31.80000,31.00000,31.80000,4175800
08/13/2007,0000,34.00000,34.00000,33.15000,34.00000,13764400
08/14/2007,0000,34.30000,34.60000,33.20000,33.65000,14768200
08/15/2007,0000,33.20000,33.50000,31.35000,31.50000,9130800
08/16/2007,0000,30.50000,31.20000,29.30000,29.40000,7755300
08/17/2007,0000,29.40000,30.40000,27.40000,29.50000,7963200
08/20/2007,0000,31.50000,31.55000,30.85000,31.55000,5943000
08/21/2007,0000,31.60000,31.70000,30.70000,30.80000,3908100
08/22/2007,0000,32.75000,32.95000,32.00000,32.95000,14123500
08/23/2007,0000,33.60000,34.50000,33.00000,33.70000,13947100
08/24/2007,0000,33.40000,33.90000,32.80000,32.95000,5681500
08/27/2007,0000,33.75000,33.75000,32.80000,33.05000,4879300
08/28/2007,0000,33.00000,33.35000,32.85000,33.00000,3802000
08/29/2007,0000,32.00000,32.75000,31.80000,32.75000,3960600
08/30/2007,0000,33.10000,33.65000,32.75000,32.75000,4906600
08/31/2007,0000,33.30000,33.70000,32.90000,33.30000,6448000
09/03/2007,0000,33.80000,35.25000,33.60000,35.10000,14412300
09/04/2007,0000,35.20000,35.90000,34.40000,34.55000,10346700
09/05/2007,0000,35.20000,35.50000,34.15000,34.30000,14795500
09/06/2007,0000,34.10000,34.45000,33.70000,34.20000,7520100
09/07/2007,0000,34.20000,34.40000,33.75000,33.90000,5346600
09/10/2007,0000,33.05000,33.80000,33.05000,33.80000,2890600
09/11/2007,0000,33.80000,34.30000,33.80000,33.80000,3685500
09/12/2007,0000,34.20000,34.30000,33.20000,33.40000,5626900
09/13/2007,0000,33.50000,33.60000,32.70000,32.85000,4194700
09/14/2007,0000,33.00000,33.50000,33.00000,33.15000,3022900
09/17/2007,0000,33.20000,33.40000,32.80000,33.00000,2215500
09/19/2007,0000,33.45000,33.50000,31.50000,31.50000,6210700
09/20/2007,0000,31.60000,32.15000,31.10000,31.10000,4710300
09/21/2007,0000,31.15000,32.85000,31.15000,32.80000,5118700
09/26/2007,0000,33.20000,33.20000,32.55000,32.85000,2922100
09/27/2007,0000,33.10000,34.00000,33.10000,33.80000,6234900
09/28/2007,0000,34.00000,34.15000,33.50000,33.95000,4128600
10/01/2007,0000,34.70000,34.80000,33.95000,34.00000,3751600
10/02/2007,0000,34.40000,34.40000,33.50000,33.50000,4072900
10/03/2007,0000,33.70000,33.80000,33.30000,33.40000,2990400
10/04/2007,0000,33.45000,34.30000,33.25000,34.05000,4783800
10/05/2007,0000,34.15000,34.30000,33.60000,33.80000,2703700
10/08/2007,0000,34.30000,34.50000,34.00000,34.15000,6118300
10/09/2007,0000,34.60000,34.90000,34.10000,34.30000,12993700
10/11/2007,0000,34.70000,35.00000,34.00000,34.10000,8700300
10/12/2007,0000,33.90000,33.90000,33.15000,33.20000,4941300
10/15/2007,0000,33.70000,33.85000,33.20000,33.40000,3676000
10/16/2007,0000,33.40000,34.70000,33.20000,34.15000,10262700
10/17/2007,0000,34.15000,34.50000,33.70000,33.80000,9020500
10/18/2007,0000,34.20000,34.90000,33.90000,34.30000,14443800
10/19/2007,0000,34.55000,36.50000,34.50000,35.60000,27608700
10/22/2007,0000,34.80000,35.10000,34.30000,34.45000,11648700
10/23/2007,0000,35.10000,35.70000,34.60000,35.50000,12129600
10/24/2007,0000,35.80000,35.90000,33.90000,34.05000,10467400
10/25/2007,0000,34.60000,35.40000,34.30000,35.00000,11620300
10/26/2007,0000,35.40000,35.40000,34.40000,34.60000,8437800
10/29/2007,0000,35.20000,35.40000,34.80000,34.80000,8739100
10/30/2007,0000,35.10000,35.50000,34.65000,34.95000,7161000
10/31/2007,0000,35.40000,36.40000,35.20000,36.00000,17230500
11/01/2007,0000,36.80000,38.50000,36.80000,38.50000,46416300
11/02/2007,0000,37.70000,38.30000,37.00000,37.15000,18211200
11/05/2007,0000,37.15000,37.80000,36.40000,37.35000,13986000
11/06/2007,0000,37.70000,39.80000,37.40000,38.60000,22566600
11/07/2007,0000,39.00000,39.10000,37.20000,37.20000,13555500
11/08/2007,0000,35.60000,36.10000,34.60000,34.65000,14429100
11/09/2007,0000,34.95000,35.30000,34.10000,35.00000,7718500
11/12/2007,0000,34.00000,34.25000,32.65000,33.00000,7507500
11/13/2007,0000,33.00000,34.10000,33.00000,33.65000,5745600
11/14/2007,0000,34.50000,35.35000,34.30000,34.70000,7644000
11/15/2007,0000,34.30000,34.65000,34.15000,34.20000,3075400
11/16/2007,0000,33.50000,33.95000,33.35000,33.70000,2965200
11/19/2007,0000,34.00000,34.50000,33.50000,33.50000,2794000
11/20/2007,0000,32.50000,34.15000,31.65000,34.10000,5845300
11/21/2007,0000,34.50000,34.50000,33.00000,33.00000,4164300
11/22/2007,0000,32.50000,33.35000,32.50000,32.80000,3513300
11/23/2007,0000,33.00000,33.35000,31.80000,32.00000,3576300
11/26/2007,0000,32.70000,32.70000,32.00000,32.30000,2486400
11/27/2007,0000,31.30000,32.15000,31.00000,32.15000,3855600
11/28/2007,0000,32.50000,33.35000,32.30000,32.30000,3921700
11/29/2007,0000,33.45000,33.55000,32.45000,32.45000,3564700
11/30/2007,0000,32.80000,33.20000,32.60000,33.00000,3165700
12/03/2007,0000,33.70000,33.80000,33.15000,33.30000,4078200
12/04/2007,0000,33.60000,34.20000,33.30000,34.20000,3532200
12/05/2007,0000,34.00000,34.40000,33.80000,34.10000,2694300
12/06/2007,0000,34.40000,34.60000,33.40000,33.40000,3814600
12/07/2007,0000,33.80000,34.15000,33.45000,33.45000,2778300
12/10/2007,0000,33.50000,33.50000,32.50000,32.50000,2329900
12/11/2007,0000,32.90000,32.90000,32.40000,32.65000,1970800
12/12/2007,0000,32.00000,32.60000,31.80000,32.40000,3919600
12/13/2007,0000,32.40000,32.40000,31.00000,31.00000,4473000
12/14/2007,0000,31.00000,31.00000,28.85000,29.60000,6391300
12/17/2007,0000,28.50000,29.20000,27.55000,27.55000,5693100
12/18/2007,0000,25.65000,26.90000,25.65000,25.80000,9393300
12/19/2007,0000,26.20000,27.25000,26.00000,26.95000,5860000
12/20/2007,0000,27.30000,27.45000,26.00000,26.10000,3703300
12/21/2007,0000,26.40000,26.50000,25.00000,25.60000,5593300
12/24/2007,0000,26.30000,26.55000,26.10000,26.50000,3515400
12/25/2007,0000,26.60000,27.20000,26.40000,27.20000,3329500
12/26/2007,0000,29.00000,29.10000,28.10000,28.35000,7988400
12/27/2007,0000,28.95000,29.15000,28.50000,28.80000,5761300
12/28/2007,0000,28.65000,29.85000,28.40000,29.35000,10610200
12/31/2007,0000,29.70000,29.75000,29.25000,29.75000,4638900
01/02/2008,0000,30.50000,30.65000,29.35000,29.60000,5651100
01/03/2008,0000,29.00000,29.25000,28.50000,28.90000,3657100
01/04/2008,0000,28.60000,29.25000,28.60000,28.75000,2263800
01/07/2008,0000,27.40000,27.95000,26.80000,26.90000,4228300
01/08/2008,0000,26.90000,27.40000,25.70000,26.10000,3622500
01/09/2008,0000,25.50000,27.25000,25.20000,27.25000,2895900
01/10/2008,0000,27.75000,27.90000,26.15000,26.70000,4626300
01/11/2008,0000,27.20000,27.35000,26.85000,27.30000,2935800
01/14/2008,0000,28.00000,28.00000,26.80000,27.10000,2959900
01/15/2008,0000,27.45000,27.90000,27.25000,27.45000,4251400
01/16/2008,0000,27.00000,27.00000,26.10000,26.15000,4297600
01/17/2008,0000,26.75000,26.75000,25.80000,26.60000,2882200
01/18/2008,0000,26.10000,26.75000,25.90000,26.70000,1969800
01/21/2008,0000,26.70000,26.80000,26.50000,26.70000,1663200
01/22/2008,0000,24.85000,25.60000,24.85000,24.85000,3658200
01/23/2008,0000,25.00000,25.30000,23.15000,23.15000,5667900
01/24/2008,0000,23.80000,24.05000,21.60000,22.30000,6053200
01/25/2008,0000,22.80000,23.85000,22.70000,23.85000,3858700
01/28/2008,0000,23.55000,23.75000,22.60000,22.60000,3063900
01/29/2008,0000,22.80000,23.40000,22.70000,23.15000,1822800
01/30/2008,0000,23.15000,23.70000,23.10000,23.30000,1342900
01/31/2008,0000,23.10000,23.45000,22.75000,23.00000,1466800
02/01/2008,0000,23.60000,23.80000,23.40000,23.65000,1921500
02/12/2008,0000,23.65000,23.85000,23.20000,23.40000,1314600
02/13/2008,0000,23.60000,23.80000,23.50000,23.50000,1294600
02/14/2008,0000,23.95000,25.10000,23.95000,25.10000,2970400
02/15/2008,0000,24.60000,25.85000,24.50000,25.55000,3825100
02/18/2008,0000,25.75000,26.30000,25.70000,26.25000,2849700
02/19/2008,0000,26.25000,26.40000,25.80000,26.30000,2641800
02/20/2008,0000,26.00000,26.35000,25.50000,25.55000,1996000
02/21/2008,0000,26.20000,26.45000,25.85000,26.45000,2607100
02/22/2008,0000,26.20000,26.60000,26.00000,26.25000,2677500
02/25/2008,0000,26.65000,26.75000,25.95000,26.05000,3538500
02/26/2008,0000,26.40000,26.40000,25.95000,26.00000,2895900
02/27/2008,0000,26.10000,26.55000,26.00000,26.20000,2746800
02/29/2008,0000,26.20000,26.85000,26.10000,26.60000,5557600
03/03/2008,0000,26.00000,26.20000,25.70000,25.85000,2189200
03/04/2008,0000,26.00000,26.45000,26.00000,26.25000,2346700
03/05/2008,0000,26.60000,26.65000,26.05000,26.40000,2195500
03/06/2008,0000,26.60000,28.20000,26.60000,28.20000,10912600
03/07/2008,0000,27.50000,28.45000,27.50000,28.15000,7136800
03/10/2008,0000,28.50000,28.70000,27.20000,27.40000,3619300
03/11/2008,0000,27.00000,27.65000,26.85000,27.35000,2369800
03/12/2008,0000,28.15000,28.30000,27.35000,27.35000,8099700
03/13/2008,0000,27.40000,27.60000,26.50000,26.70000,2717400
03/14/2008,0000,27.20000,27.25000,26.30000,26.50000,1699900
03/17/2008,0000,26.05000,26.15000,25.60000,25.90000,1857400
03/18/2008,0000,26.10000,26.30000,25.65000,26.30000,1093000
03/19/2008,0000,26.90000,26.95000,26.10000,26.10000,1552900
03/20/2008,0000,26.25000,27.20000,26.25000,26.90000,5320300
03/21/2008,0000,27.15000,27.20000,26.80000,27.00000,3129000
03/24/2008,0000,28.50000,28.50000,27.00000,27.05000,5474700
03/25/2008,0000,27.30000,27.45000,27.00000,27.00000,1914100
03/26/2008,0000,27.10000,27.30000,26.70000,26.70000,1727200
03/27/2008,0000,26.70000,27.20000,26.40000,26.95000,1292500
03/28/2008,0000,26.95000,27.25000,26.70000,27.15000,2341500
03/31/2008,0000,27.20000,27.25000,27.00000,27.05000,1136100
04/01/2008,0000,27.20000,28.00000,27.20000,27.45000,4906600
04/02/2008,0000,27.80000,27.95000,27.50000,27.50000,3533200
04/03/2008,0000,27.50000,27.90000,27.40000,27.65000,3568900
04/07/2008,0000,27.65000,28.25000,27.50000,28.05000,4149600
04/08/2008,0000,28.15000,28.50000,28.00000,28.10000,3344200
04/09/2008,0000,28.10000,28.25000,27.70000,27.90000,3150000
04/10/2008,0000,27.70000,29.00000,27.70000,28.80000,9439500
04/11/2008,0000,28.80000,29.00000,28.40000,28.70000,4700800
04/14/2008,0000,28.50000,28.50000,27.95000,28.05000,2908500
04/15/2008,0000,28.05000,28.25000,27.80000,27.80000,2710000
04/16/2008,0000,28.10000,28.15000,27.85000,28.10000,1884700
04/17/2008,0000,28.40000,28.50000,28.10000,28.20000,4625200
04/18/2008,0000,28.40000,28.45000,27.85000,28.00000,2702700
04/21/2008,0000,28.10000,28.35000,28.05000,28.05000,2516800
04/22/2008,0000,28.30000,28.40000,28.15000,28.25000,1860600
04/23/2008,0000,28.40000,28.65000,28.00000,28.30000,3880800
04/24/2008,0000,28.45000,28.50000,28.25000,28.35000,2499000
04/25/2008,0000,28.50000,28.50000,28.05000,28.05000,3193000
04/28/2008,0000,28.00000,28.25000,28.00000,28.00000,1377600
04/29/2008,0000,28.10000,28.40000,27.75000,27.90000,2258500
04/30/2008,0000,28.00000,28.10000,27.80000,27.90000,1405900
05/02/2008,0000,27.10000,27.10000,26.05000,26.25000,7264900
05/05/2008,0000,26.25000,26.90000,26.00000,26.55000,5432700
05/06/2008,0000,26.60000,26.70000,26.20000,26.70000,2180800
05/07/2008,0000,26.80000,27.00000,26.70000,26.70000,2485300
05/08/2008,0000,26.40000,26.70000,26.30000,26.40000,2012800
05/09/2008,0000,26.40000,27.40000,26.40000,27.10000,6267400
05/12/2008,0000,27.20000,27.55000,26.80000,27.55000,2152500
05/13/2008,0000,27.60000,27.60000,27.10000,27.30000,2236500
05/14/2008,0000,27.10000,27.50000,27.10000,27.20000,1846900
05/15/2008,0000,27.60000,27.85000,27.40000,27.60000,2839200
05/16/2008,0000,27.85000,27.85000,27.50000,27.65000,2028600
05/19/2008,0000,27.70000,27.75000,27.40000,27.50000,1774500
05/20/2008,0000,27.90000,28.90000,27.90000,28.25000,10592400
05/21/2008,0000,28.25000,28.75000,27.85000,28.25000,5746600
05/22/2008,0000,28.10000,28.50000,28.00000,28.20000,2253300
05/23/2008,0000,28.40000,28.55000,27.65000,27.65000,3181500
05/26/2008,0000,27.50000,27.65000,26.80000,26.80000,2232300
05/27/2008,0000,26.80000,27.10000,26.60000,26.85000,1472100
05/28/2008,0000,26.90000,27.45000,26.85000,26.85000,1676800
05/29/2008,0000,27.15000,27.20000,26.60000,26.60000,1165500
05/30/2008,0000,27.15000,27.15000,26.00000,26.40000,1482600
06/02/2008,0000,26.70000,27.10000,26.40000,26.70000,1244200
06/03/2008,0000,26.70000,26.70000,26.25000,26.30000,1317700
06/04/2008,0000,26.10000,26.70000,26.10000,26.40000,1497300
06/05/2008,0000,26.40000,26.65000,26.05000,26.30000,1671600
06/06/2008,0000,26.60000,26.80000,26.40000,26.45000,1550800
06/09/2008,0000,26.00000,26.20000,25.80000,26.05000,1142400
06/10/2008,0000,26.05000,26.20000,25.90000,25.95000,1450000
06/11/2008,0000,25.95000,26.25000,25.10000,25.20000,1755600
06/12/2008,0000,25.00000,25.15000,23.55000,24.00000,2507400
06/13/2008,0000,24.00000,24.30000,23.80000,24.20000,1051000
06/16/2008,0000,24.50000,24.80000,24.40000,24.80000,1103500
06/17/2008,0000,24.80000,24.80000,24.25000,24.50000,486100
06/18/2008,0000,24.20000,24.70000,24.20000,24.45000,762300
06/19/2008,0000,24.20000,24.20000,24.00000,24.10000,1121400
06/20/2008,0000,24.10000,24.35000,23.50000,23.75000,1603300
06/23/2008,0000,23.20000,23.30000,22.60000,22.90000,1662100
06/24/2008,0000,23.00000,23.50000,22.85000,22.90000,1883700
06/25/2008,0000,23.45000,23.70000,22.90000,23.70000,1392300
06/26/2008,0000,24.20000,24.90000,24.10000,24.30000,2940000
06/27/2008,0000,23.05000,23.50000,23.05000,23.05000,1786000
06/30/2008,0000,23.05000,24.60000,22.50000,24.60000,1917300
07/01/2008,0000,24.00000,24.00000,23.00000,23.10000,1463700
07/02/2008,0000,23.00000,23.60000,22.65000,23.30000,1292500
07/03/2008,0000,22.80000,23.95000,22.70000,23.95000,1421700
07/04/2008,0000,24.10000,24.10000,23.25000,23.25000,1022700
07/07/2008,0000,23.40000,23.45000,22.90000,23.40000,596400
07/08/2008,0000,23.00000,23.60000,22.90000,23.00000,1866900
07/09/2008,0000,23.70000,23.70000,23.00000,23.05000,1191700
07/10/2008,0000,22.70000,23.10000,22.50000,23.10000,1197000
07/11/2008,0000,23.20000,23.55000,22.85000,23.45000,1669500
07/14/2008,0000,23.20000,23.60000,23.20000,23.50000,1275700
07/15/2008,0000,23.30000,23.30000,22.20000,22.20000,1670500
07/16/2008,0000,22.20000,22.45000,20.65000,20.70000,2121000
07/17/2008,0000,21.00000,21.50000,20.90000,21.30000,3232900
07/18/2008,0000,21.60000,21.60000,20.00000,20.00000,2998800
07/21/2008,0000,19.85000,21.20000,19.85000,21.20000,1752400
07/22/2008,0000,20.80000,21.50000,20.70000,21.40000,1554000
07/23/2008,0000,22.30000,22.85000,22.00000,22.85000,5343400
07/24/2008,0000,20.30000,20.45000,20.10000,20.25000,4217000
07/25/2008,0000,19.50000,20.00000,19.50000,19.85000,1588000
07/29/2008,0000,19.50000,19.50000,18.90000,19.05000,1546000
07/30/2008,0000,19.50000,19.55000,19.05000,19.15000,1227000
07/31/2008,0000,19.30000,19.50000,18.80000,18.80000,954000
08/01/2008,0000,18.60000,18.60000,18.10000,18.20000,1423000
08/04/2008,0000,17.50000,18.20000,17.50000,17.70000,1318000
08/05/2008,0000,17.80000,18.00000,17.00000,17.00000,2146000
08/06/2008,0000,17.70000,17.95000,17.40000,17.95000,1403000
08/07/2008,0000,18.00000,18.05000,17.55000,17.65000,1210000
08/08/2008,0000,17.50000,18.85000,17.50000,18.80000,2716000
08/11/2008,0000,19.15000,19.40000,18.90000,19.25000,1462000
08/12/2008,0000,19.30000,19.85000,19.00000,19.60000,2282000
08/13/2008,0000,19.80000,20.55000,19.65000,20.30000,4216000
08/14/2008,0000,20.50000,20.55000,20.05000,20.45000,1940000
08/15/2008,0000,20.45000,20.45000,19.75000,19.80000,1878000
08/18/2008,0000,19.80000,19.95000,19.30000,19.30000,1367000
08/19/2008,0000,18.90000,19.55000,18.85000,19.40000,1282000
08/20/2008,0000,19.25000,19.80000,19.25000,19.50000,768000
08/21/2008,0000,19.50000,19.50000,19.00000,19.05000,663000
08/22/2008,0000,19.05000,19.20000,18.70000,18.95000,811000
08/25/2008,0000,19.05000,19.20000,17.70000,17.85000,1989000
08/26/2008,0000,17.10000,17.45000,16.95000,17.30000,2436000
08/27/2008,0000,17.50000,17.95000,17.30000,17.85000,1246000
08/28/2008,0000,17.90000,18.50000,17.70000,17.95000,1996000
08/29/2008,0000,18.25000,18.30000,17.95000,18.05000,1304000
09/01/2008,0000,17.60000,17.60000,16.80000,17.00000,4226000
09/02/2008,0000,16.55000,16.85000,15.85000,15.85000,3030000
09/03/2008,0000,15.80000,15.90000,14.80000,14.80000,4603000
09/04/2008,0000,14.50000,15.00000,14.10000,14.10000,3136000
09/05/2008,0000,13.20000,13.75000,13.15000,13.40000,3358000
09/08/2008,0000,14.20000,14.30000,14.05000,14.30000,836000
09/09/2008,0000,14.90000,15.25000,14.55000,14.60000,3162000
09/10/2008,0000,14.60000,15.05000,14.30000,15.05000,1725000
09/11/2008,0000,15.50000,15.50000,14.35000,14.35000,1762000
09/12/2008,0000,14.40000,14.85000,14.00000,14.80000,1483000
09/15/2008,0000,14.20000,14.50000,13.80000,13.85000,1339000
09/16/2008,0000,12.90000,12.90000,12.90000,12.90000,2086000
09/17/2008,0000,13.40000,13.75000,12.35000,12.55000,2356000
09/18/2008,0000,11.70000,11.70000,11.70000,11.70000,1968000
09/19/2008,0000,12.40000,12.50000,12.15000,12.50000,1467000
09/22/2008,0000,13.00000,13.35000,12.60000,13.35000,2040000
09/23/2008,0000,13.00000,13.85000,12.95000,13.85000,1543000
09/24/2008,0000,13.55000,14.60000,13.30000,14.55000,3165000
09/25/2008,0000,14.20000,14.60000,14.05000,14.20000,2939000
09/26/2008,0000,14.45000,14.45000,13.25000,13.25000,2667000
09/30/2008,0000,12.35000,12.35000,12.35000,12.35000,338000
10/01/2008,0000,12.40000,12.90000,12.40000,12.75000,1172000
10/02/2008,0000,12.70000,13.10000,12.50000,12.80000,937000
10/03/2008,0000,12.45000,12.90000,12.20000,12.75000,766000
10/06/2008,0000,12.50000,12.65000,12.00000,12.05000,851000
10/07/2008,0000,11.30000,11.70000,11.25000,11.65000,1525000
10/08/2008,0000,10.85000,11.25000,10.85000,10.85000,1833000
10/09/2008,0000,10.65000,11.50000,10.10000,11.50000,3844000
10/13/2008,0000,11.10000,11.10000,11.10000,11.10000,182000
10/14/2008,0000,11.80000,11.80000,11.10000,11.65000,5067000
10/15/2008,0000,11.30000,11.35000,11.25000,11.25000,1629000
10/16/2008,0000,10.90000,10.90000,10.90000,10.90000,92000
10/17/2008,0000,10.65000,11.20000,10.55000,11.00000,3378000
10/20/2008,0000,10.90000,10.90000,10.65000,10.85000,1257000
10/21/2008,0000,11.15000,11.20000,10.55000,10.90000,1533000
10/22/2008,0000,10.55000,10.85000,10.55000,10.85000,1310000
10/23/2008,0000,10.50000,10.50000,10.50000,10.50000,489000
10/24/2008,0000,10.15000,10.15000,10.15000,10.15000,258000
10/27/2008,0000,9.44000,9.44000,9.44000,9.44000,543000
10/28/2008,0000,8.78000,9.95000,8.78000,9.90000,3592000
10/29/2008,0000,10.00000,10.30000,9.21000,9.88000,2762000
10/30/2008,0000,9.19000,9.94000,9.19000,9.80000,2874000
10/31/2008,0000,9.30000,9.70000,9.21000,9.70000,3667000
11/03/2008,0000,9.70000,9.90000,9.40000,9.86000,2494000
11/04/2008,0000,9.84000,9.84000,9.31000,9.42000,1430000
11/05/2008,0000,9.60000,9.88000,9.18000,9.50000,2380000
11/06/2008,0000,9.15000,9.15000,8.88000,8.90000,1314000
11/07/2008,0000,8.28000,9.00000,8.28000,8.80000,1314000
11/10/2008,0000,9.00000,9.00000,8.75000,8.81000,1040000
11/11/2008,0000,8.70000,8.70000,8.20000,8.20000,812000
11/12/2008,0000,8.10000,8.18000,7.70000,7.71000,1548000
11/13/2008,0000,7.22000,7.39000,7.18000,7.39000,1911000
11/14/2008,0000,7.34000,7.52000,6.88000,7.01000,2572000
11/17/2008,0000,6.80000,6.80000,6.52000,6.52000,1313000
11/18/2008,0000,6.07000,6.21000,6.07000,6.07000,2475000
11/19/2008,0000,5.81000,6.00000,5.65000,5.77000,2186000
11/20/2008,0000,5.37000,5.60000,5.37000,5.45000,1579000
11/21/2008,0000,5.25000,5.75000,5.20000,5.75000,1548000
11/24/2008,0000,5.72000,5.95000,5.72000,5.83000,1148000
11/25/2008,0000,6.00000,6.23000,6.00000,6.23000,1630000
11/26/2008,0000,6.33000,6.39000,6.16000,6.25000,1182000
11/27/2008,0000,6.35000,6.68000,6.35000,6.68000,1412000
11/28/2008,0000,6.73000,7.14000,6.73000,7.14000,2666000
12/01/2008,0000,7.34000,7.38000,7.20000,7.21000,1737000
12/02/2008,0000,6.71000,6.85000,6.71000,6.71000,1130000
12/03/2008,0000,6.75000,6.89000,6.62000,6.80000,1404000
12/04/2008,0000,6.70000,6.85000,6.33000,6.44000,1611000
12/05/2008,0000,6.12000,6.25000,5.99000,6.03000,1463000
12/08/2008,0000,6.13000,6.40000,6.08000,6.37000,1218000
12/09/2008,0000,6.70000,6.70000,6.01000,6.01000,1311000
12/10/2008,0000,6.12000,6.43000,6.12000,6.43000,1173000
12/11/2008,0000,6.69000,6.88000,6.60000,6.88000,2389000
12/12/2008,0000,7.05000,7.20000,6.52000,6.60000,3286000
12/15/2008,0000,6.98000,7.06000,6.86000,7.06000,1772000
12/16/2008,0000,6.90000,7.05000,6.83000,6.92000,969000
12/17/2008,0000,7.14000,7.20000,6.90000,6.92000,1889000
12/18/2008,0000,6.92000,7.00000,6.71000,6.84000,1134000
12/19/2008,0000,6.74000,7.10000,6.72000,7.10000,2027000
12/22/2008,0000,7.10000,7.15000,6.75000,6.78000,1535000
12/23/2008,0000,6.78000,7.07000,6.78000,6.92000,5081000
12/24/2008,0000,6.90000,7.01000,6.82000,6.92000,1677000
12/25/2008,0000,6.96000,6.98000,6.82000,6.83000,835000
12/26/2008,0000,6.75000,6.95000,6.75000,6.85000,1031000
12/29/2008,0000,6.85000,7.05000,6.76000,6.87000,2735000
12/30/2008,0000,6.95000,7.26000,6.90000,7.16000,2646000
12/31/2008,0000,7.20000,7.66000,7.11000,7.66000,6972000
01/05/2009,0000,8.00000,8.18000,7.86000,8.14000,4193000
01/06/2009,0000,8.08000,8.09000,7.72000,7.76000,4634000
01/07/2009,0000,7.80000,7.94000,7.79000,7.87000,2361000
01/08/2009,0000,7.75000,7.75000,7.32000,7.32000,1813000
01/09/2009,0000,7.32000,7.47000,7.17000,7.22000,3009000
01/12/2009,0000,6.91000,7.00000,6.86000,6.93000,860000
01/13/2009,0000,6.85000,6.94000,6.83000,6.94000,663000
01/14/2009,0000,6.98000,7.10000,6.98000,7.02000,824000
01/15/2009,0000,6.80000,6.80000,6.60000,6.60000,1130000
01/16/2009,0000,6.61000,6.77000,6.61000,6.68000,726000
01/19/2009,0000,6.75000,6.75000,6.67000,6.69000,609000
01/20/2009,0000,6.65000,6.65000,6.45000,6.56000,423000
01/21/2009,0000,6.20000,6.51000,6.20000,6.45000,476000
02/02/2009,0000,6.45000,6.56000,6.32000,6.43000,351000
02/03/2009,0000,6.45000,6.76000,6.45000,6.74000,433000
02/04/2009,0000,6.75000,6.85000,6.60000,6.64000,705000
02/05/2009,0000,6.59000,6.72000,6.58000,6.65000,390000
02/06/2009,0000,6.66000,6.79000,6.66000,6.70000,1337000
02/09/2009,0000,6.89000,6.90000,6.72000,6.72000,1556000
02/10/2009,0000,6.72000,6.91000,6.67000,6.88000,1731000
02/11/2009,0000,6.67000,6.90000,6.61000,6.90000,1386000
02/12/2009,0000,6.95000,7.14000,6.80000,6.80000,2589000
02/13/2009,0000,6.80000,7.15000,6.80000,7.13000,2469000
02/16/2009,0000,7.13000,7.37000,7.00000,7.23000,2990000
02/17/2009,0000,7.25000,7.38000,7.08000,7.13000,2135000
02/18/2009,0000,6.90000,7.04000,6.85000,6.97000,1540000
02/19/2009,0000,6.96000,6.99000,6.85000,6.89000,1416000
02/20/2009,0000,6.85000,6.87000,6.71000,6.72000,1082000
02/23/2009,0000,6.70000,6.86000,6.62000,6.84000,910000
02/24/2009,0000,6.62000,6.83000,6.62000,6.78000,333000
02/25/2009,0000,6.90000,7.06000,6.90000,7.00000,1577000
02/26/2009,0000,7.00000,7.04000,6.91000,6.95000,1938000
02/27/2009,0000,6.95000,7.36000,6.89000,7.36000,3483000
03/02/2009,0000,7.39000,7.80000,7.36000,7.54000,6331000
03/03/2009,0000,7.39000,7.45000,7.02000,7.45000,1994000
03/04/2009,0000,7.45000,7.97000,7.45000,7.97000,6721000
03/05/2009,0000,8.16000,8.35000,7.85000,7.92000,6093000
03/06/2009,0000,7.72000,8.30000,7.72000,8.24000,5560000
03/09/2009,0000,8.30000,8.49000,8.04000,8.43000,6057000
03/10/2009,0000,8.30000,8.67000,8.24000,8.55000,6954000
03/11/2009,0000,8.70000,8.78000,8.25000,8.25000,4775000
03/12/2009,0000,8.25000,8.42000,8.13000,8.20000,2564000
03/13/2009,0000,8.39000,8.42000,8.10000,8.20000,3357000
03/16/2009,0000,8.33000,8.33000,8.15000,8.15000,2619000
03/17/2009,0000,8.15000,8.32000,8.00000,8.30000,3938000
03/18/2009,0000,8.40000,8.88000,8.25000,8.88000,8259000
03/19/2009,0000,9.01000,9.50000,9.01000,9.20000,12527000
03/20/2009,0000,9.20000,9.30000,8.76000,8.88000,3526000
03/23/2009,0000,8.90000,9.15000,8.81000,9.15000,3345000
03/24/2009,0000,9.35000,9.38000,9.15000,9.15000,3545000
03/25/2009,0000,9.15000,9.74000,9.15000,9.65000,8456000
03/26/2009,0000,9.65000,10.00000,9.60000,9.70000,10437000
03/27/2009,0000,9.95000,10.35000,9.85000,10.30000,11703000
03/30/2009,0000,10.20000,10.20000,9.58000,9.58000,4656000
03/31/2009,0000,9.58000,9.73000,9.25000,9.50000,3102000
04/01/2009,0000,9.60000,9.99000,9.60000,9.72000,4301000
04/02/2009,0000,9.90000,9.99000,9.60000,9.69000,3738000
04/03/2009,0000,9.90000,10.05000,9.75000,9.84000,5697000
04/06/2009,0000,9.80000,10.50000,9.80000,10.50000,9240000
04/07/2009,0000,10.50000,10.85000,10.40000,10.75000,12134000
04/08/2009,0000,10.65000,10.95000,10.30000,10.30000,6656000
04/09/2009,0000,10.40000,11.00000,10.40000,11.00000,9979000
04/10/2009,0000,11.20000,11.30000,10.60000,11.30000,21008000
04/13/2009,0000,11.40000,12.05000,11.30000,12.05000,18279000
04/14/2009,0000,12.05000,12.50000,12.00000,12.00000,10236000
04/15/2009,0000,12.40000,12.80000,12.20000,12.80000,20243000
04/16/2009,0000,13.10000,13.20000,12.60000,12.80000,14188000
04/17/2009,0000,12.90000,13.10000,11.95000,11.95000,10240000
04/20/2009,0000,11.50000,11.90000,11.15000,11.15000,6893000
04/21/2009,0000,10.75000,11.75000,10.45000,11.50000,5686000
04/22/2009,0000,11.70000,11.95000,11.40000,11.70000,7816000
04/23/2009,0000,11.70000,11.85000,11.45000,11.45000,4275000
04/24/2009,0000,11.50000,12.00000,11.50000,12.00000,9517000
04/27/2009,0000,12.00000,12.10000,11.20000,11.80000,8605000
04/28/2009,0000,11.60000,11.70000,11.00000,11.40000,7448000
04/29/2009,0000,11.40000,11.65000,11.00000,11.00000,9120000
04/30/2009,0000,11.45000,11.75000,11.20000,11.75000,11597000
05/04/2009,0000,11.95000,12.35000,11.40000,12.20000,16464000
05/05/2009,0000,12.20000,12.20000,11.35000,11.40000,8261000
05/06/2009,0000,11.40000,11.85000,11.35000,11.60000,9869000
05/07/2009,0000,11.65000,11.85000,11.40000,11.65000,8646000
05/08/2009,0000,11.50000,12.40000,11.50000,12.30000,13120000
05/11/2009,0000,12.30000,12.50000,11.85000,11.90000,10832000
05/12/2009,0000,11.80000,11.80000,11.15000,11.25000,5174000
05/13/2009,0000,11.25000,11.55000,11.25000,11.35000,4307000
05/14/2009,0000,11.25000,11.45000,11.00000,11.00000,3403000
05/15/2009,0000,11.35000,11.40000,11.10000,11.10000,3766000
05/18/2009,0000,11.30000,11.45000,11.10000,11.35000,4091000
05/19/2009,0000,11.50000,12.10000,11.50000,12.10000,19963000
05/20/2009,0000,12.40000,12.40000,11.70000,11.70000,18373000
05/21/2009,0000,11.95000,12.50000,11.50000,12.30000,23542000
05/22/2009,0000,12.30000,12.70000,12.05000,12.30000,14693000
05/25/2009,0000,12.50000,12.50000,11.90000,11.90000,7013000
05/26/2009,0000,11.90000,12.10000,11.20000,11.25000,5571000
05/27/2009,0000,11.35000,11.75000,11.35000,11.60000,3100000
06/01/2009,0000,11.65000,11.75000,11.40000,11.40000,3594000
06/02/2009,0000,11.50000,11.65000,11.40000,11.40000,4199000
06/03/2009,0000,11.50000,11.70000,11.40000,11.45000,3046000
06/04/2009,0000,11.45000,11.65000,11.40000,11.45000,2271000
06/05/2009,0000,11.45000,11.75000,11.45000,11.70000,4253000
06/08/2009,0000,11.85000,11.90000,11.05000,11.05000,4190000
06/09/2009,0000,11.05000,11.20000,10.30000,10.30000,4555000
06/10/2009,0000,10.35000,10.50000,9.85000,9.99000,3632000
06/11/2009,0000,10.00000,10.20000,9.81000,10.10000,2365000
06/12/2009,0000,10.05000,10.25000,9.90000,9.90000,2997000
06/15/2009,0000,9.80000,9.80000,9.21000,9.21000,3519000
06/16/2009,0000,9.10000,9.21000,8.85000,8.98000,3496000
06/17/2009,0000,8.98000,9.19000,8.88000,8.94000,2578000
06/18/2009,0000,8.95000,9.06000,8.60000,8.61000,3092000
06/19/2009,0000,8.64000,9.21000,8.63000,9.20000,5214000
06/22/2009,0000,9.00000,9.25000,9.00000,9.20000,8933000
06/23/2009,0000,8.90000,9.03000,8.78000,8.95000,2076000
06/24/2009,0000,8.90000,9.23000,8.90000,9.13000,2282000
06/25/2009,0000,9.15000,9.39000,9.15000,9.23000,3553000
06/26/2009,0000,9.30000,9.50000,9.20000,9.20000,2240000
06/29/2009,0000,9.18000,9.30000,8.95000,9.00000,1927000
06/30/2009,0000,9.01000,9.19000,8.91000,8.95000,1747000
07/01/2009,0000,8.96000,9.14000,8.96000,9.06000,1142000
07/02/2009,0000,9.10000,9.42000,9.10000,9.36000,5093000
07/03/2009,0000,9.35000,9.44000,9.21000,9.31000,2141000
07/06/2009,0000,9.50000,9.50000,9.31000,9.42000,2079000
07/07/2009,0000,9.50000,9.77000,9.45000,9.73000,3572000
07/08/2009,0000,9.45000,9.78000,9.45000,9.71000,2601000
07/09/2009,0000,9.80000,9.97000,9.80000,9.95000,4032000
07/10/2009,0000,9.95000,10.15000,9.88000,9.90000,2548000
07/13/2009,0000,9.90000,9.99000,9.30000,9.30000,2616000
07/14/2009,0000,9.30000,9.50000,9.30000,9.44000,1641000
07/15/2009,0000,9.44000,9.61000,9.42000,9.52000,1510000
07/16/2009,0000,9.61000,9.84000,9.61000,9.71000,3455000
07/17/2009,0000,9.73000,9.84000,9.72000,9.78000,1978000
07/20/2009,0000,9.78000,9.95000,9.78000,9.83000,2889000
07/21/2009,0000,9.87000,9.90000,9.74000,9.75000,2642000
07/22/2009,0000,9.75000,10.25000,9.75000,10.20000,7371000
07/23/2009,0000,10.15000,10.35000,10.05000,10.20000,3469000
07/24/2009,0000,10.30000,10.55000,10.20000,10.50000,7886000
07/27/2009,0000,10.55000,11.15000,10.25000,11.10000,11573000
07/28/2009,0000,11.15000,11.25000,10.85000,10.85000,6998000
07/29/2009,0000,10.90000,11.10000,10.80000,10.85000,4108000
07/30/2009,0000,11.00000,11.00000,10.45000,10.50000,4523000
07/31/2009,0000,10.70000,10.85000,10.60000,10.70000,3344000
08/03/2009,0000,10.70000,11.10000,10.60000,11.00000,4561000
08/04/2009,0000,11.20000,11.20000,10.50000,10.60000,4254000
08/05/2009,0000,10.60000,10.70000,10.10000,10.10000,2780000
08/06/2009,0000,10.20000,10.30000,9.99000,10.20000,1923000
08/10/2009,0000,10.20000,10.40000,9.99000,10.30000,1636000
08/11/2009,0000,10.50000,10.55000,10.20000,10.40000,1711000
08/12/2009,0000,10.30000,10.60000,10.30000,10.55000,1723000
08/13/2009,0000,10.65000,11.15000,10.65000,11.10000,5923000
08/14/2009,0000,11.20000,11.35000,10.85000,10.90000,3932000
08/17/2009,0000,10.90000,10.95000,10.65000,10.65000,2430000
08/18/2009,0000,10.60000,10.60000,10.05000,10.20000,2684000
08/19/2009,0000,10.30000,10.45000,10.30000,10.35000,1410000
08/20/2009,0000,10.15000,10.35000,9.76000,10.15000,2218000
08/21/2009,0000,10.05000,10.30000,9.80000,9.80000,2288000
08/24/2009,0000,9.95000,10.20000,9.95000,10.15000,1001000
08/25/2009,0000,10.15000,10.30000,10.00000,10.05000,1096000
08/26/2009,0000,10.05000,10.20000,9.80000,9.83000,1671000
08/27/2009,0000,9.82000,9.99000,9.70000,9.77000,1748000
08/28/2009,0000,9.90000,9.94000,9.80000,9.83000,1392000
08/31/2009,0000,9.83000,10.10000,9.80000,10.00000,1576000
09/01/2009,0000,9.95000,10.30000,9.94000,10.15000,1377000
09/02/2009,0000,10.05000,10.30000,10.05000,10.20000,1902000
09/03/2009,0000,10.20000,10.45000,10.20000,10.40000,2505000
09/04/2009,0000,10.40000,11.05000,10.40000,10.75000,6676000
09/07/2009,0000,10.85000,10.95000,10.55000,10.65000,2446000
09/08/2009,0000,10.65000,10.95000,10.65000,10.70000,2760000
09/09/2009,0000,10.80000,10.85000,10.40000,10.45000,2548000
09/10/2009,0000,10.70000,10.70000,10.25000,10.25000,2415000
09/11/2009,0000,10.30000,10.45000,10.25000,10.35000,1521000
09/14/2009,0000,10.35000,10.40000,10.15000,10.20000,1775000
09/15/2009,0000,10.30000,10.90000,10.25000,10.90000,6056000
09/16/2009,0000,11.30000,11.50000,11.10000,11.10000,12976000
09/17/2009,0000,11.25000,11.30000,10.95000,11.10000,4845000
09/18/2009,0000,11.25000,11.25000,11.00000,11.20000,4010000
09/21/2009,0000,11.30000,11.65000,11.25000,11.45000,6406000
09/22/2009,0000,11.45000,11.50000,11.30000,11.35000,3067000
09/23/2009,0000,11.50000,11.90000,11.45000,11.50000,10918000
09/24/2009,0000,11.70000,11.85000,11.35000,11.65000,8203000
09/25/2009,0000,11.75000,11.75000,11.45000,11.50000,3844000
09/28/2009,0000,11.55000,11.80000,11.40000,11.40000,3296000
09/29/2009,0000,11.60000,11.65000,11.30000,11.30000,2748000
09/30/2009,0000,11.40000,11.70000,11.30000,11.45000,3665000
10/01/2009,0000,11.55000,11.65000,11.35000,11.40000,3283000
10/02/2009,0000,11.15000,11.35000,11.15000,11.20000,2798000
10/05/2009,0000,11.20000,11.45000,11.10000,11.30000,1786000
10/06/2009,0000,11.35000,12.05000,11.35000,12.05000,15513000
10/07/2009,0000,12.15000,12.40000,11.90000,11.95000,12335000
10/08/2009,0000,12.00000,12.15000,11.75000,11.75000,3859000
10/09/2009,0000,11.80000,12.00000,11.75000,12.00000,3265000
10/12/2009,0000,12.15000,12.15000,11.90000,11.95000,3170000
10/13/2009,0000,11.75000,11.95000,11.55000,11.75000,5076000
10/14/2009,0000,11.80000,12.05000,11.75000,12.00000,4127000
10/15/2009,0000,12.15000,12.15000,11.65000,11.75000,6661000
10/16/2009,0000,11.90000,12.40000,11.75000,12.15000,10416000
10/19/2009,0000,12.20000,12.35000,12.20000,12.30000,5259000
10/20/2009,0000,12.45000,12.45000,12.05000,12.05000,3930000
10/21/2009,0000,12.05000,12.20000,11.85000,11.90000,3884000
10/22/2009,0000,12.00000,12.20000,11.90000,12.00000,4782000
10/23/2009,0000,12.30000,12.30000,11.90000,11.90000,4194000
10/26/2009,0000,12.00000,12.20000,11.90000,11.90000,4162000
10/27/2009,0000,11.85000,12.00000,11.75000,11.80000,2431000
10/28/2009,0000,11.85000,11.95000,11.50000,11.50000,2245000
10/29/2009,0000,11.30000,11.40000,10.70000,10.90000,3917000
10/30/2009,0000,11.00000,11.15000,10.90000,10.90000,1918000
11/02/2009,0000,10.60000,10.90000,10.60000,10.90000,1400000
11/03/2009,0000,11.00000,11.25000,10.90000,11.15000,1229000
11/04/2009,0000,11.30000,11.45000,11.20000,11.30000,1881000
11/05/2009,0000,11.45000,11.50000,11.15000,11.15000,1562000
11/06/2009,0000,11.30000,11.45000,11.15000,11.15000,1433000
11/09/2009,0000,11.25000,11.35000,11.15000,11.25000,1137000
11/10/2009,0000,11.40000,11.45000,11.10000,11.20000,1702000
11/11/2009,0000,11.20000,11.30000,11.15000,11.15000,1206000
11/12/2009,0000,11.25000,11.35000,11.15000,11.25000,1517000
11/13/2009,0000,11.25000,11.75000,11.25000,11.65000,4642000
11/16/2009,0000,11.70000,11.80000,11.60000,11.65000,2638000
11/17/2009,0000,11.80000,11.85000,11.40000,11.45000,1880000
11/18/2009,0000,11.50000,11.80000,11.45000,11.55000,2038000
11/19/2009,0000,11.75000,11.85000,11.60000,11.75000,2455000
11/20/2009,0000,11.65000,11.75000,11.50000,11.55000,1802000
11/23/2009,0000,11.70000,12.20000,11.70000,12.05000,5685000
11/24/2009,0000,12.20000,12.85000,12.10000,12.85000,19836000
11/25/2009,0000,13.20000,13.70000,13.20000,13.70000,34034000
11/26/2009,0000,14.60000,14.60000,13.75000,13.95000,34571000
11/27/2009,0000,13.60000,14.00000,13.30000,13.70000,17200000
11/30/2009,0000,14.00000,14.30000,13.70000,13.75000,15022000
12/01/2009,0000,13.80000,13.95000,13.40000,13.70000,11402000
12/02/2009,0000,13.90000,14.10000,13.50000,13.50000,12287000
12/03/2009,0000,13.50000,13.70000,13.20000,13.25000,7407000
12/04/2009,0000,13.25000,13.80000,13.25000,13.30000,9113000
12/07/2009,0000,13.65000,13.90000,13.40000,13.65000,10201000
12/08/2009,0000,13.85000,13.90000,13.30000,13.35000,8717000
12/09/2009,0000,13.25000,13.55000,13.25000,13.50000,5484000
12/11/2009,0000,13.00000,13.25000,13.00000,13.20000,5964000
12/14/2009,0000,13.30000,13.35000,13.10000,13.10000,3669000
12/15/2009,0000,13.30000,13.50000,13.20000,13.40000,6083000
12/16/2009,0000,13.50000,13.80000,13.30000,13.50000,7343000
12/17/2009,0000,13.60000,13.75000,13.20000,13.20000,5260000
12/18/2009,0000,13.10000,13.15000,12.85000,13.10000,4281000
12/21/2009,0000,13.20000,13.35000,13.10000,13.15000,2521000
12/22/2009,0000,13.30000,13.70000,13.25000,13.40000,8596000
12/23/2009,0000,13.50000,13.60000,13.20000,13.30000,4242000
12/25/2009,0000,13.30000,13.55000,13.25000,13.45000,7573000
04/02/2007,0000,18.06000,18.97000,17.82000,18.49000,22791500
04/03/2007,0000,18.92000,19.35000,18.83000,19.06000,18850000
04/04/2007,0000,19.44000,19.73000,18.83000,18.87000,13200100
04/09/2007,0000,19.11000,19.35000,18.97000,18.97000,10135500
04/10/2007,0000,18.97000,19.11000,18.59000,18.87000,5651000
04/11/2007,0000,19.02000,19.11000,18.87000,19.06000,5717100
04/12/2007,0000,18.97000,19.21000,18.97000,19.21000,5107900
04/13/2007,0000,19.40000,20.54000,19.40000,20.54000,22700000
04/16/2007,0000,21.35000,21.35000,20.64000,20.68000,9843600
04/17/2007,0000,20.87000,21.11000,20.21000,20.54000,8323400
04/18/2007,0000,20.54000,21.97000,20.54000,21.97000,12941200
04/19/2007,0000,22.16000,23.16000,22.11000,22.50000,25862600
04/20/2007,0000,22.97000,23.11000,22.30000,22.69000,9781900
04/23/2007,0000,22.88000,23.02000,22.26000,22.50000,6591800
04/24/2007,0000,22.50000,23.35000,22.40000,22.97000,11905700
04/25/2007,0000,22.97000,23.21000,22.54000,23.21000,5305100
04/26/2007,0000,23.35000,23.64000,22.78000,23.21000,8772900
04/27/2007,0000,23.21000,23.97000,22.88000,23.69000,12646000
04/30/2007,0000,23.83000,24.02000,23.35000,23.64000,9871100
05/02/2007,0000,24.78000,24.78000,23.83000,24.07000,14215700
05/03/2007,0000,24.07000,24.07000,22.40000,23.59000,12382700
05/04/2007,0000,23.73000,24.07000,23.40000,23.69000,8845600
05/07/2007,0000,23.83000,24.50000,23.83000,24.02000,8858800
05/08/2007,0000,24.02000,24.12000,23.83000,23.92000,3091000
05/09/2007,0000,23.92000,24.21000,23.35000,23.35000,7118300
05/10/2007,0000,23.35000,24.97000,22.69000,24.97000,23537200
05/11/2007,0000,25.35000,26.59000,24.97000,24.97000,44509000
05/14/2007,0000,24.97000,25.21000,24.12000,24.26000,15873600
05/15/2007,0000,24.26000,24.59000,24.07000,24.16000,6341700
05/16/2007,0000,23.97000,24.07000,23.64000,23.88000,8557000
05/17/2007,0000,24.02000,24.78000,23.92000,24.26000,9447000
05/18/2007,0000,24.40000,24.59000,24.02000,24.40000,5484700
05/21/2007,0000,24.59000,25.07000,24.40000,24.64000,11726200
05/22/2007,0000,24.69000,24.88000,24.50000,24.69000,5341500
05/23/2007,0000,24.78000,25.45000,24.78000,25.12000,10112400
05/24/2007,0000,25.26000,25.26000,24.69000,24.83000,5385500
05/25/2007,0000,24.78000,24.93000,24.59000,24.78000,4656300
05/28/2007,0000,24.78000,25.07000,24.64000,24.64000,6519100
05/29/2007,0000,24.64000,26.36000,24.64000,26.36000,23910700
05/30/2007,0000,26.59000,28.12000,26.59000,27.59000,35237000
05/31/2007,0000,27.93000,28.31000,27.17000,27.59000,17546900
06/01/2007,0000,27.79000,28.21000,27.31000,28.21000,16360500
06/04/2007,0000,28.55000,28.60000,27.64000,27.64000,10242400
06/05/2007,0000,27.64000,28.21000,27.17000,27.31000,14498800
06/06/2007,0000,27.31000,27.64000,26.69000,26.74000,10220300
06/07/2007,0000,26.69000,28.07000,26.64000,27.69000,14307200
06/08/2007,0000,27.69000,28.45000,27.64000,27.88000,12115000
06/11/2007,0000,28.12000,28.50000,27.79000,27.79000,8748600
06/12/2007,0000,27.79000,28.21000,27.45000,28.02000,11491500
06/13/2007,0000,28.12000,28.50000,27.64000,27.64000,6436400
06/14/2007,0000,28.07000,28.69000,27.83000,28.60000,15219300
06/15/2007,0000,28.60000,28.83000,27.55000,27.64000,20614800
06/20/2007,0000,28.02000,28.12000,27.45000,27.45000,10099200
06/21/2007,0000,27.59000,28.55000,27.59000,28.45000,13177000
06/22/2007,0000,28.60000,30.41000,28.45000,29.31000,43568200
06/25/2007,0000,30.79000,30.79000,29.60000,29.69000,13493100
06/26/2007,0000,29.74000,30.36000,29.45000,29.69000,12848700
06/27/2007,0000,30.03000,30.64000,29.88000,29.93000,10708300
06/28/2007,0000,30.36000,30.45000,29.74000,29.93000,11361600
06/29/2007,0000,30.03000,30.41000,29.79000,30.41000,9009700
07/02/2007,0000,30.41000,30.41000,30.03000,30.03000,4686000
07/03/2007,0000,30.41000,30.64000,29.93000,29.98000,8432500
07/04/2007,0000,30.50000,31.88000,30.03000,31.46000,21655700
07/05/2007,0000,31.65000,32.60000,31.46000,31.55000,17815700
07/06/2007,0000,32.22000,32.27000,31.07000,31.31000,12104000
07/09/2007,0000,31.93000,33.36000,31.60000,31.88000,17043500
07/10/2007,0000,31.88000,32.12000,31.26000,31.26000,10394400
07/11/2007,0000,31.26000,31.74000,31.07000,31.12000,7685600
07/12/2007,0000,31.46000,32.41000,31.31000,31.31000,11532300
07/13/2007,0000,31.69000,31.93000,31.03000,31.31000,8417100
07/16/2007,0000,33.10000,34.45000,32.90000,33.30000,18472600
07/17/2007,0000,32.03000,32.50000,31.74000,32.12000,6980600
07/18/2007,0000,32.31000,32.69000,31.79000,31.84000,6861600
07/19/2007,0000,31.93000,32.22000,31.46000,31.55000,6340600
07/20/2007,0000,31.93000,32.03000,31.65000,31.88000,3997600
07/23/2007,0000,31.98000,32.36000,31.74000,31.98000,7424500
07/24/2007,0000,32.41000,34.17000,32.22000,33.79000,31556700
07/25/2007,0000,34.17000,34.46000,33.74000,34.03000,16173200
07/26/2007,0000,34.41000,34.79000,32.41000,32.60000,18782800
07/27/2007,0000,31.46000,32.31000,30.64000,31.46000,8466600
07/30/2007,0000,32.70000,33.95000,32.70000,33.90000,6300000
07/31/2007,0000,32.79000,33.31000,32.17000,33.08000,14796300
08/01/2007,0000,31.95000,33.55000,31.60000,31.90000,16118500
08/02/2007,0000,33.00000,33.00000,29.70000,30.50000,9558100
08/03/2007,0000,31.50000,31.60000,31.00000,31.05000,3718000
08/06/2007,0000,30.60000,31.85000,30.50000,31.75000,3123700
08/07/2007,0000,32.80000,33.70000,32.20000,32.45000,12039300
08/08/2007,0000,32.70000,33.50000,32.55000,32.70000,4483500
08/09/2007,0000,33.00000,33.35000,32.10000,32.20000,6098400
08/10/2007,0000,31.00000,31.80000,31.00000,31.80000,4175800
08/13/2007,0000,34.00000,34.00000,33.15000,34.00000,13764400
08/14/2007,0000,34.30000,34.60000,33.20000,33.65000,14768200
08/15/2007,0000,33.20000,33.50000,31.35000,31.50000,9130800
08/16/2007,0000,30.50000,31.20000,29.30000,29.40000,7755300
08/17/2007,0000,29.40000,30.40000,27.40000,29.50000,7963200
08/20/2007,0000,31.50000,31.55000,30.85000,31.55000,5943000
08/21/2007,0000,31.60000,31.70000,30.70000,30.80000,3908100
08/22/2007,0000,32.75000,32.95000,32.00000,32.95000,14123500
08/23/2007,0000,33.60000,34.50000,33.00000,33.70000,13947100
08/24/2007,0000,33.40000,33.90000,32.80000,32.95000,5681500
08/27/2007,0000,33.75000,33.75000,32.80000,33.05000,4879300
08/28/2007,0000,33.00000,33.35000,32.85000,33.00000,3802000
08/29/2007,0000,32.00000,32.75000,31.80000,32.75000,3960600
08/30/2007,0000,33.10000,33.65000,32.75000,32.75000,4906600
08/31/2007,0000,33.30000,33.70000,32.90000,33.30000,6448000
09/03/2007,0000,33.80000,35.25000,33.60000,35.10000,14412300
09/04/2007,0000,35.20000,35.90000,34.40000,34.55000,10346700
09/05/2007,0000,35.20000,35.50000,34.15000,34.30000,14795500
09/06/2007,0000,34.10000,34.45000,33.70000,34.20000,7520100
09/07/2007,0000,34.20000,34.40000,33.75000,33.90000,5346600
09/10/2007,0000,33.05000,33.80000,33.05000,33.80000,2890600
09/11/2007,0000,33.80000,34.30000,33.80000,33.80000,3685500
09/12/2007,0000,34.20000,34.30000,33.20000,33.40000,5626900
09/13/2007,0000,33.50000,33.60000,32.70000,32.85000,4194700
09/14/2007,0000,33.00000,33.50000,33.00000,33.15000,3022900
09/17/2007,0000,33.20000,33.40000,32.80000,33.00000,2215500
09/19/2007,0000,33.45000,33.50000,31.50000,31.50000,6210700
09/20/2007,0000,31.60000,32.15000,31.10000,31.10000,4710300
09/21/2007,0000,31.15000,32.85000,31.15000,32.80000,5118700
09/26/2007,0000,33.20000,33.20000,32.55000,32.85000,2922100
09/27/2007,0000,33.10000,34.00000,33.10000,33.80000,6234900
09/28/2007,0000,34.00000,34.15000,33.50000,33.95000,4128600
10/01/2007,0000,34.70000,34.80000,33.95000,34.00000,3751600
10/02/2007,0000,34.40000,34.40000,33.50000,33.50000,4072900
10/03/2007,0000,33.70000,33.80000,33.30000,33.40000,2990400
10/04/2007,0000,33.45000,34.30000,33.25000,34.05000,4783800
10/05/2007,0000,34.15000,34.30000,33.60000,33.80000,2703700
10/08/2007,0000,34.30000,34.50000,34.00000,34.15000,6118300
10/09/2007,0000,34.60000,34.90000,34.10000,34.30000,12993700
10/11/2007,0000,34.70000,35.00000,34.00000,34.10000,8700300
10/12/2007,0000,33.90000,33.90000,33.15000,33.20000,4941300
10/15/2007,0000,33.70000,33.85000,33.20000,33.40000,3676000
10/16/2007,0000,33.40000,34.70000,33.20000,34.15000,10262700
10/17/2007,0000,34.15000,34.50000,33.70000,33.80000,9020500
10/18/2007,0000,34.20000,34.90000,33.90000,34.30000,14443800
10/19/2007,0000,34.55000,36.50000,34.50000,35.60000,27608700
10/22/2007,0000,34.80000,35.10000,34.30000,34.45000,11648700
10/23/2007,0000,35.10000,35.70000,34.60000,35.50000,12129600
10/24/2007,0000,35.80000,35.90000,33.90000,34.05000,10467400
10/25/2007,0000,34.60000,35.40000,34.30000,35.00000,11620300
10/26/2007,0000,35.40000,35.40000,34.40000,34.60000,8437800
10/29/2007,0000,35.20000,35.40000,34.80000,34.80000,8739100
10/30/2007,0000,35.10000,35.50000,34.65000,34.95000,7161000
10/31/2007,0000,35.40000,36.40000,35.20000,36.00000,17230500
11/01/2007,0000,36.80000,38.50000,36.80000,38.50000,46416300
11/02/2007,0000,37.70000,38.30000,37.00000,37.15000,18211200
11/05/2007,0000,37.15000,37.80000,36.40000,37.35000,13986000
11/06/2007,0000,37.70000,39.80000,37.40000,38.60000,22566600
11/07/2007,0000,39.00000,39.10000,37.20000,37.20000,13555500
11/08/2007,0000,35.60000,36.10000,34.60000,34.65000,14429100
11/09/2007,0000,34.95000,35.30000,34.10000,35.00000,7718500
11/12/2007,0000,34.00000,34.25000,32.65000,33.00000,7507500
11/13/2007,0000,33.00000,34.10000,33.00000,33.65000,5745600
11/14/2007,0000,34.50000,35.35000,34.30000,34.70000,7644000
11/15/2007,0000,34.30000,34.65000,34.15000,34.20000,3075400
11/16/2007,0000,33.50000,33.95000,33.35000,33.70000,2965200
11/19/2007,0000,34.00000,34.50000,33.50000,33.50000,2794000
11/20/2007,0000,32.50000,34.15000,31.65000,34.10000,5845300
11/21/2007,0000,34.50000,34.50000,33.00000,33.00000,4164300
11/22/2007,0000,32.50000,33.35000,32.50000,32.80000,3513300
11/23/2007,0000,33.00000,33.35000,31.80000,32.00000,3576300
11/26/2007,0000,32.70000,32.70000,32.00000,32.30000,2486400
11/27/2007,0000,31.30000,32.15000,31.00000,32.15000,3855600
11/28/2007,0000,32.50000,33.35000,32.30000,32.30000,3921700
11/29/2007,0000,33.45000,33.55000,32.45000,32.45000,3564700
11/30/2007,0000,32.80000,33.20000,32.60000,33.00000,3165700
12/03/2007,0000,33.70000,33.80000,33.15000,33.30000,4078200
12/04/2007,0000,33.60000,34.20000,33.30000,34.20000,3532200
12/05/2007,0000,34.00000,34.40000,33.80000,34.10000,2694300
12/06/2007,0000,34.40000,34.60000,33.40000,33.40000,3814600
12/07/2007,0000,33.80000,34.15000,33.45000,33.45000,2778300
12/10/2007,0000,33.50000,33.50000,32.50000,32.50000,2329900
12/11/2007,0000,32.90000,32.90000,32.40000,32.65000,1970800
12/12/2007,0000,32.00000,32.60000,31.80000,32.40000,3919600
12/13/2007,0000,32.40000,32.40000,31.00000,31.00000,4473000
12/14/2007,0000,31.00000,31.00000,28.85000,29.60000,6391300
12/17/2007,0000,28.50000,29.20000,27.55000,27.55000,5693100
12/18/2007,0000,25.65000,26.90000,25.65000,25.80000,9393300
12/19/2007,0000,26.20000,27.25000,26.00000,26.95000,5860000
12/20/2007,0000,27.30000,27.45000,26.00000,26.10000,3703300
12/21/2007,0000,26.40000,26.50000,25.00000,25.60000,5593300
12/24/2007,0000,26.30000,26.55000,26.10000,26.50000,3515400
12/25/2007,0000,26.60000,27.20000,26.40000,27.20000,3329500
12/26/2007,0000,29.00000,29.10000,28.10000,28.35000,7988400
12/27/2007,0000,28.95000,29.15000,28.50000,28.80000,5761300
12/28/2007,0000,28.65000,29.85000,28.40000,29.35000,10610200
12/31/2007,0000,29.70000,29.75000,29.25000,29.75000,4638900
01/02/2008,0000,30.50000,30.65000,29.35000,29.60000,5651100
01/03/2008,0000,29.00000,29.25000,28.50000,28.90000,3657100
01/04/2008,0000,28.60000,29.25000,28.60000,28.75000,2263800
01/07/2008,0000,27.40000,27.95000,26.80000,26.90000,4228300
01/08/2008,0000,26.90000,27.40000,25.70000,26.10000,3622500
01/09/2008,0000,25.50000,27.25000,25.20000,27.25000,2895900
01/10/2008,0000,27.75000,27.90000,26.15000,26.70000,4626300
01/11/2008,0000,27.20000,27.35000,26.85000,27.30000,2935800
01/14/2008,0000,28.00000,28.00000,26.80000,27.10000,2959900
01/15/2008,0000,27.45000,27.90000,27.25000,27.45000,4251400
01/16/2008,0000,27.00000,27.00000,26.10000,26.15000,4297600
01/17/2008,0000,26.75000,26.75000,25.80000,26.60000,2882200
01/18/2008,0000,26.10000,26.75000,25.90000,26.70000,1969800
01/21/2008,0000,26.70000,26.80000,26.50000,26.70000,1663200
01/22/2008,0000,24.85000,25.60000,24.85000,24.85000,3658200
01/23/2008,0000,25.00000,25.30000,23.15000,23.15000,5667900
01/24/2008,0000,23.80000,24.05000,21.60000,22.30000,6053200
01/25/2008,0000,22.80000,23.85000,22.70000,23.85000,3858700
01/28/2008,0000,23.55000,23.75000,22.60000,22.60000,3063900
01/29/2008,0000,22.80000,23.40000,22.70000,23.15000,1822800
01/30/2008,0000,23.15000,23.70000,23.10000,23.30000,1342900
01/31/2008,0000,23.10000,23.45000,22.75000,23.00000,1466800
02/01/2008,0000,23.60000,23.80000,23.40000,23.65000,1921500
02/12/2008,0000,23.65000,23.85000,23.20000,23.40000,1314600
02/13/2008,0000,23.60000,23.80000,23.50000,23.50000,1294600
02/14/2008,0000,23.95000,25.10000,23.95000,25.10000,2970400
02/15/2008,0000,24.60000,25.85000,24.50000,25.55000,3825100
02/18/2008,0000,25.75000,26.30000,25.70000,26.25000,2849700
02/19/2008,0000,26.25000,26.40000,25.80000,26.30000,2641800
02/20/2008,0000,26.00000,26.35000,25.50000,25.55000,1996000
02/21/2008,0000,26.20000,26.45000,25.85000,26.45000,2607100
02/22/2008,0000,26.20000,26.60000,26.00000,26.25000,2677500
02/25/2008,0000,26.65000,26.75000,25.95000,26.05000,3538500
02/26/2008,0000,26.40000,26.40000,25.95000,26.00000,2895900
02/27/2008,0000,26.10000,26.55000,26.00000,26.20000,2746800
02/29/2008,0000,26.20000,26.85000,26.10000,26.60000,5557600
03/03/2008,0000,26.00000,26.20000,25.70000,25.85000,2189200
03/04/2008,0000,26.00000,26.45000,26.00000,26.25000,2346700
03/05/2008,0000,26.60000,26.65000,26.05000,26.40000,2195500
03/06/2008,0000,26.60000,28.20000,26.60000,28.20000,10912600
03/07/2008,0000,27.50000,28.45000,27.50000,28.15000,7136800
03/10/2008,0000,28.50000,28.70000,27.20000,27.40000,3619300
03/11/2008,0000,27.00000,27.65000,26.85000,27.35000,2369800
03/12/2008,0000,28.15000,28.30000,27.35000,27.35000,8099700
03/13/2008,0000,27.40000,27.60000,26.50000,26.70000,2717400
03/14/2008,0000,27.20000,27.25000,26.30000,26.50000,1699900
03/17/2008,0000,26.05000,26.15000,25.60000,25.90000,1857400
03/18/2008,0000,26.10000,26.30000,25.65000,26.30000,1093000
03/19/2008,0000,26.90000,26.95000,26.10000,26.10000,1552900
03/20/2008,0000,26.25000,27.20000,26.25000,26.90000,5320300
03/21/2008,0000,27.15000,27.20000,26.80000,27.00000,3129000
03/24/2008,0000,28.50000,28.50000,27.00000,27.05000,5474700
03/25/2008,0000,27.30000,27.45000,27.00000,27.00000,1914100
03/26/2008,0000,27.10000,27.30000,26.70000,26.70000,1727200
03/27/2008,0000,26.70000,27.20000,26.40000,26.95000,1292500
03/28/2008,0000,26.95000,27.25000,26.70000,27.15000,2341500
03/31/2008,0000,27.20000,27.25000,27.00000,27.05000,1136100
04/01/2008,0000,27.20000,28.00000,27.20000,27.45000,4906600
04/02/2008,0000,27.80000,27.95000,27.50000,27.50000,3533200
04/03/2008,0000,27.50000,27.90000,27.40000,27.65000,3568900
04/07/2008,0000,27.65000,28.25000,27.50000,28.05000,4149600
04/08/2008,0000,28.15000,28.50000,28.00000,28.10000,3344200
04/09/2008,0000,28.10000,28.25000,27.70000,27.90000,3150000
04/10/2008,0000,27.70000,29.00000,27.70000,28.80000,9439500
04/11/2008,0000,28.80000,29.00000,28.40000,28.70000,4700800
04/14/2008,0000,28.50000,28.50000,27.95000,28.05000,2908500
04/15/2008,0000,28.05000,28.25000,27.80000,27.80000,2710000
04/16/2008,0000,28.10000,28.15000,27.85000,28.10000,1884700
04/17/2008,0000,28.40000,28.50000,28.10000,28.20000,4625200
04/18/2008,0000,28.40000,28.45000,27.85000,28.00000,2702700
04/21/2008,0000,28.10000,28.35000,28.05000,28.05000,2516800
04/22/2008,0000,28.30000,28.40000,28.15000,28.25000,1860600
04/23/2008,0000,28.40000,28.65000,28.00000,28.30000,3880800
04/24/2008,0000,28.45000,28.50000,28.25000,28.35000,2499000
04/25/2008,0000,28.50000,28.50000,28.05000,28.05000,3193000
04/28/2008,0000,28.00000,28.25000,28.00000,28.00000,1377600
04/29/2008,0000,28.10000,28.40000,27.75000,27.90000,2258500
04/30/2008,0000,28.00000,28.10000,27.80000,27.90000,1405900
05/02/2008,0000,27.10000,27.10000,26.05000,26.25000,7264900
05/05/2008,0000,26.25000,26.90000,26.00000,26.55000,5432700
05/06/2008,0000,26.60000,26.70000,26.20000,26.70000,2180800
05/07/2008,0000,26.80000,27.00000,26.70000,26.70000,2485300
05/08/2008,0000,26.40000,26.70000,26.30000,26.40000,2012800
05/09/2008,0000,26.40000,27.40000,26.40000,27.10000,6267400
05/12/2008,0000,27.20000,27.55000,26.80000,27.55000,2152500
05/13/2008,0000,27.60000,27.60000,27.10000,27.30000,2236500
05/14/2008,0000,27.10000,27.50000,27.10000,27.20000,1846900
05/15/2008,0000,27.60000,27.85000,27.40000,27.60000,2839200
05/16/2008,0000,27.85000,27.85000,27.50000,27.65000,2028600
05/19/2008,0000,27.70000,27.75000,27.40000,27.50000,1774500
05/20/2008,0000,27.90000,28.90000,27.90000,28.25000,10592400
05/21/2008,0000,28.25000,28.75000,27.85000,28.25000,5746600
05/22/2008,0000,28.10000,28.50000,28.00000,28.20000,2253300
05/23/2008,0000,28.40000,28.55000,27.65000,27.65000,3181500
05/26/2008,0000,27.50000,27.65000,26.80000,26.80000,2232300
05/27/2008,0000,26.80000,27.10000,26.60000,26.85000,1472100
05/28/2008,0000,26.90000,27.45000,26.85000,26.85000,1676800
05/29/2008,0000,27.15000,27.20000,26.60000,26.60000,1165500
05/30/2008,0000,27.15000,27.15000,26.00000,26.40000,1482600
06/02/2008,0000,26.70000,27.10000,26.40000,26.70000,1244200
06/03/2008,0000,26.70000,26.70000,26.25000,26.30000,1317700
06/04/2008,0000,26.10000,26.70000,26.10000,26.40000,1497300
06/05/2008,0000,26.40000,26.65000,26.05000,26.30000,1671600
06/06/2008,0000,26.60000,26.80000,26.40000,26.45000,1550800
06/09/2008,0000,26.00000,26.20000,25.80000,26.05000,1142400
06/10/2008,0000,26.05000,26.20000,25.90000,25.95000,1450000
06/11/2008,0000,25.95000,26.25000,25.10000,25.20000,1755600
06/12/2008,0000,25.00000,25.15000,23.55000,24.00000,2507400
06/13/2008,0000,24.00000,24.30000,23.80000,24.20000,1051000
06/16/2008,0000,24.50000,24.80000,24.40000,24.80000,1103500
06/17/2008,0000,24.80000,24.80000,24.25000,24.50000,486100
06/18/2008,0000,24.20000,24.70000,24.20000,24.45000,762300
06/19/2008,0000,24.20000,24.20000,24.00000,24.10000,1121400
06/20/2008,0000,24.10000,24.35000,23.50000,23.75000,1603300
06/23/2008,0000,23.20000,23.30000,22.60000,22.90000,1662100
06/24/2008,0000,23.00000,23.50000,22.85000,22.90000,1883700
06/25/2008,0000,23.45000,23.70000,22.90000,23.70000,1392300
06/26/2008,0000,24.20000,24.90000,24.10000,24.30000,2940000
06/27/2008,0000,23.05000,23.50000,23.05000,23.05000,1786000
06/30/2008,0000,23.05000,24.60000,22.50000,24.60000,1917300
07/01/2008,0000,24.00000,24.00000,23.00000,23.10000,1463700
07/02/2008,0000,23.00000,23.60000,22.65000,23.30000,1292500
07/03/2008,0000,22.80000,23.95000,22.70000,23.95000,1421700
07/04/2008,0000,24.10000,24.10000,23.25000,23.25000,1022700
07/07/2008,0000,23.40000,23.45000,22.90000,23.40000,596400
07/08/2008,0000,23.00000,23.60000,22.90000,23.00000,1866900
07/09/2008,0000,23.70000,23.70000,23.00000,23.05000,1191700
07/10/2008,0000,22.70000,23.10000,22.50000,23.10000,1197000
07/11/2008,0000,23.20000,23.55000,22.85000,23.45000,1669500
07/14/2008,0000,23.20000,23.60000,23.20000,23.50000,1275700
07/15/2008,0000,23.30000,23.30000,22.20000,22.20000,1670500
07/16/2008,0000,22.20000,22.45000,20.65000,20.70000,2121000
07/17/2008,0000,21.00000,21.50000,20.90000,21.30000,3232900
07/18/2008,0000,21.60000,21.60000,20.00000,20.00000,2998800
07/21/2008,0000,19.85000,21.20000,19.85000,21.20000,1752400
07/22/2008,0000,20.80000,21.50000,20.70000,21.40000,1554000
07/23/2008,0000,22.30000,22.85000,22.00000,22.85000,5343400
07/24/2008,0000,20.30000,20.45000,20.10000,20.25000,4217000
07/25/2008,0000,19.50000,20.00000,19.50000,19.85000,1588000
07/29/2008,0000,19.50000,19.50000,18.90000,19.05000,1546000
07/30/2008,0000,19.50000,19.55000,19.05000,19.15000,1227000
07/31/2008,0000,19.30000,19.50000,18.80000,18.80000,954000
08/01/2008,0000,18.60000,18.60000,18.10000,18.20000,1423000
08/04/2008,0000,17.50000,18.20000,17.50000,17.70000,1318000
08/05/2008,0000,17.80000,18.00000,17.00000,17.00000,2146000
08/06/2008,0000,17.70000,17.95000,17.40000,17.95000,1403000
08/07/2008,0000,18.00000,18.05000,17.55000,17.65000,1210000
08/08/2008,0000,17.50000,18.85000,17.50000,18.80000,2716000
08/11/2008,0000,19.15000,19.40000,18.90000,19.25000,1462000
08/12/2008,0000,19.30000,19.85000,19.00000,19.60000,2282000
08/13/2008,0000,19.80000,20.55000,19.65000,20.30000,4216000
08/14/2008,0000,20.50000,20.55000,20.05000,20.45000,1940000
08/15/2008,0000,20.45000,20.45000,19.75000,19.80000,1878000
08/18/2008,0000,19.80000,19.95000,19.30000,19.30000,1367000
08/19/2008,0000,18.90000,19.55000,18.85000,19.40000,1282000
08/20/2008,0000,19.25000,19.80000,19.25000,19.50000,768000
08/21/2008,0000,19.50000,19.50000,19.00000,19.05000,663000
08/22/2008,0000,19.05000,19.20000,18.70000,18.95000,811000
08/25/2008,0000,19.05000,19.20000,17.70000,17.85000,1989000
08/26/2008,0000,17.10000,17.45000,16.95000,17.30000,2436000
08/27/2008,0000,17.50000,17.95000,17.30000,17.85000,1246000
08/28/2008,0000,17.90000,18.50000,17.70000,17.95000,1996000
08/29/2008,0000,18.25000,18.30000,17.95000,18.05000,1304000
09/01/2008,0000,17.60000,17.60000,16.80000,17.00000,4226000
09/02/2008,0000,16.55000,16.85000,15.85000,15.85000,3030000
09/03/2008,0000,15.80000,15.90000,14.80000,14.80000,4603000
09/04/2008,0000,14.50000,15.00000,14.10000,14.10000,3136000
09/05/2008,0000,13.20000,13.75000,13.15000,13.40000,3358000
09/08/2008,0000,14.20000,14.30000,14.05000,14.30000,836000
09/09/2008,0000,14.90000,15.25000,14.55000,14.60000,3162000
09/10/2008,0000,14.60000,15.05000,14.30000,15.05000,1725000
09/11/2008,0000,15.50000,15.50000,14.35000,14.35000,1762000
09/12/2008,0000,14.40000,14.85000,14.00000,14.80000,1483000
09/15/2008,0000,14.20000,14.50000,13.80000,13.85000,1339000
09/16/2008,0000,12.90000,12.90000,12.90000,12.90000,2086000
09/17/2008,0000,13.40000,13.75000,12.35000,12.55000,2356000
09/18/2008,0000,11.70000,11.70000,11.70000,11.70000,1968000
09/19/2008,0000,12.40000,12.50000,12.15000,12.50000,1467000
09/22/2008,0000,13.00000,13.35000,12.60000,13.35000,2040000
09/23/2008,0000,13.00000,13.85000,12.95000,13.85000,1543000
09/24/2008,0000,13.55000,14.60000,13.30000,14.55000,3165000
09/25/2008,0000,14.20000,14.60000,14.05000,14.20000,2939000
09/26/2008,0000,14.45000,14.45000,13.25000,13.25000,2667000
09/30/2008,0000,12.35000,12.35000,12.35000,12.35000,338000
10/01/2008,0000,12.40000,12.90000,12.40000,12.75000,1172000
10/02/2008,0000,12.70000,13.10000,12.50000,12.80000,937000
10/03/2008,0000,12.45000,12.90000,12.20000,12.75000,766000
10/06/2008,0000,12.50000,12.65000,12.00000,12.05000,851000
10/07/2008,0000,11.30000,11.70000,11.25000,11.65000,1525000
10/08/2008,0000,10.85000,11.25000,10.85000,10.85000,1833000
10/09/2008,0000,10.65000,11.50000,10.10000,11.50000,3844000
10/13/2008,0000,11.10000,11.10000,11.10000,11.10000,182000
10/14/2008,0000,11.80000,11.80000,11.10000,11.65000,5067000
10/15/2008,0000,11.30000,11.35000,11.25000,11.25000,1629000
10/16/2008,0000,10.90000,10.90000,10.90000,10.90000,92000
10/17/2008,0000,10.65000,11.20000,10.55000,11.00000,3378000
10/20/2008,0000,10.90000,10.90000,10.65000,10.85000,1257000
10/21/2008,0000,11.15000,11.20000,10.55000,10.90000,1533000
10/22/2008,0000,10.55000,10.85000,10.55000,10.85000,1310000
10/23/2008,0000,10.50000,10.50000,10.50000,10.50000,489000
10/24/2008,0000,10.15000,10.15000,10.15000,10.15000,258000
10/27/2008,0000,9.44000,9.44000,9.44000,9.44000,543000
10/28/2008,0000,8.78000,9.95000,8.78000,9.90000,3592000
10/29/2008,0000,10.00000,10.30000,9.21000,9.88000,2762000
10/30/2008,0000,9.19000,9.94000,9.19000,9.80000,2874000
10/31/2008,0000,9.30000,9.70000,9.21000,9.70000,3667000
11/03/2008,0000,9.70000,9.90000,9.40000,9.86000,2494000
11/04/2008,0000,9.84000,9.84000,9.31000,9.42000,1430000
11/05/2008,0000,9.60000,9.88000,9.18000,9.50000,2380000
11/06/2008,0000,9.15000,9.15000,8.88000,8.90000,1314000
11/07/2008,0000,8.28000,9.00000,8.28000,8.80000,1314000
11/10/2008,0000,9.00000,9.00000,8.75000,8.81000,1040000
11/11/2008,0000,8.70000,8.70000,8.20000,8.20000,812000
11/12/2008,0000,8.10000,8.18000,7.70000,7.71000,1548000
11/13/2008,0000,7.22000,7.39000,7.18000,7.39000,1911000
11/14/2008,0000,7.34000,7.52000,6.88000,7.01000,2572000
11/17/2008,0000,6.80000,6.80000,6.52000,6.52000,1313000
11/18/2008,0000,6.07000,6.21000,6.07000,6.07000,2475000
11/19/2008,0000,5.81000,6.00000,5.65000,5.77000,2186000
11/20/2008,0000,5.37000,5.60000,5.37000,5.45000,1579000
11/21/2008,0000,5.25000,5.75000,5.20000,5.75000,1548000
11/24/2008,0000,5.72000,5.95000,5.72000,5.83000,1148000
11/25/2008,0000,6.00000,6.23000,6.00000,6.23000,1630000
11/26/2008,0000,6.33000,6.39000,6.16000,6.25000,1182000
11/27/2008,0000,6.35000,6.68000,6.35000,6.68000,1412000
11/28/2008,0000,6.73000,7.14000,6.73000,7.14000,2666000
12/01/2008,0000,7.34000,7.38000,7.20000,7.21000,1737000
12/02/2008,0000,6.71000,6.85000,6.71000,6.71000,1130000
12/03/2008,0000,6.75000,6.89000,6.62000,6.80000,1404000
12/04/2008,0000,6.70000,6.85000,6.33000,6.44000,1611000
12/05/2008,0000,6.12000,6.25000,5.99000,6.03000,1463000
12/08/2008,0000,6.13000,6.40000,6.08000,6.37000,1218000
12/09/2008,0000,6.70000,6.70000,6.01000,6.01000,1311000
12/10/2008,0000,6.12000,6.43000,6.12000,6.43000,1173000
12/11/2008,0000,6.69000,6.88000,6.60000,6.88000,2389000
12/12/2008,0000,7.05000,7.20000,6.52000,6.60000,3286000
12/15/2008,0000,6.98000,7.06000,6.86000,7.06000,1772000
12/16/2008,0000,6.90000,7.05000,6.83000,6.92000,969000
12/17/2008,0000,7.14000,7.20000,6.90000,6.92000,1889000
12/18/2008,0000,6.92000,7.00000,6.71000,6.84000,1134000
12/19/2008,0000,6.74000,7.10000,6.72000,7.10000,2027000
12/22/2008,0000,7.10000,7.15000,6.75000,6.78000,1535000
12/23/2008,0000,6.78000,7.07000,6.78000,6.92000,5081000
12/24/2008,0000,6.90000,7.01000,6.82000,6.92000,1677000
12/25/2008,0000,6.96000,6.98000,6.82000,6.83000,835000
12/26/2008,0000,6.75000,6.95000,6.75000,6.85000,1031000
12/29/2008,0000,6.85000,7.05000,6.76000,6.87000,2735000
12/30/2008,0000,6.95000,7.26000,6.90000,7.16000,2646000
12/31/2008,0000,7.20000,7.66000,7.11000,7.66000,6972000
01/05/2009,0000,8.00000,8.18000,7.86000,8.14000,4193000
01/06/2009,0000,8.08000,8.09000,7.72000,7.76000,4634000
01/07/2009,0000,7.80000,7.94000,7.79000,7.87000,2361000
01/08/2009,0000,7.75000,7.75000,7.32000,7.32000,1813000
01/09/2009,0000,7.32000,7.47000,7.17000,7.22000,3009000
01/12/2009,0000,6.91000,7.00000,6.86000,6.93000,860000
01/13/2009,0000,6.85000,6.94000,6.83000,6.94000,663000
01/14/2009,0000,6.98000,7.10000,6.98000,7.02000,824000
01/15/2009,0000,6.80000,6.80000,6.60000,6.60000,1130000
01/16/2009,0000,6.61000,6.77000,6.61000,6.68000,726000
01/19/2009,0000,6.75000,6.75000,6.67000,6.69000,609000
01/20/2009,0000,6.65000,6.65000,6.45000,6.56000,423000
01/21/2009,0000,6.20000,6.51000,6.20000,6.45000,476000
02/02/2009,0000,6.45000,6.56000,6.32000,6.43000,351000
02/03/2009,0000,6.45000,6.76000,6.45000,6.74000,433000
02/04/2009,0000,6.75000,6.85000,6.60000,6.64000,705000
02/05/2009,0000,6.59000,6.72000,6.58000,6.65000,390000
02/06/2009,0000,6.66000,6.79000,6.66000,6.70000,1337000
02/09/2009,0000,6.89000,6.90000,6.72000,6.72000,1556000
02/10/2009,0000,6.72000,6.91000,6.67000,6.88000,1731000
02/11/2009,0000,6.67000,6.90000,6.61000,6.90000,1386000
02/12/2009,0000,6.95000,7.14000,6.80000,6.80000,2589000
02/13/2009,0000,6.80000,7.15000,6.80000,7.13000,2469000
02/16/2009,0000,7.13000,7.37000,7.00000,7.23000,2990000
02/17/2009,0000,7.25000,7.38000,7.08000,7.13000,2135000
02/18/2009,0000,6.90000,7.04000,6.85000,6.97000,1540000
02/19/2009,0000,6.96000,6.99000,6.85000,6.89000,1416000
02/20/2009,0000,6.85000,6.87000,6.71000,6.72000,1082000
02/23/2009,0000,6.70000,6.86000,6.62000,6.84000,910000
02/24/2009,0000,6.62000,6.83000,6.62000,6.78000,333000
02/25/2009,0000,6.90000,7.06000,6.90000,7.00000,1577000
02/26/2009,0000,7.00000,7.04000,6.91000,6.95000,1938000
02/27/2009,0000,6.95000,7.36000,6.89000,7.36000,3483000
03/02/2009,0000,7.39000,7.80000,7.36000,7.54000,6331000
03/03/2009,0000,7.39000,7.45000,7.02000,7.45000,1994000
03/04/2009,0000,7.45000,7.97000,7.45000,7.97000,6721000
03/05/2009,0000,8.16000,8.35000,7.85000,7.92000,6093000
03/06/2009,0000,7.72000,8.30000,7.72000,8.24000,5560000
03/09/2009,0000,8.30000,8.49000,8.04000,8.43000,6057000
03/10/2009,0000,8.30000,8.67000,8.24000,8.55000,6954000
03/11/2009,0000,8.70000,8.78000,8.25000,8.25000,4775000
03/12/2009,0000,8.25000,8.42000,8.13000,8.20000,2564000
03/13/2009,0000,8.39000,8.42000,8.10000,8.20000,3357000
03/16/2009,0000,8.33000,8.33000,8.15000,8.15000,2619000
03/17/2009,0000,8.15000,8.32000,8.00000,8.30000,3938000
03/18/2009,0000,8.40000,8.88000,8.25000,8.88000,8259000
03/19/2009,0000,9.01000,9.50000,9.01000,9.20000,12527000
03/20/2009,0000,9.20000,9.30000,8.76000,8.88000,3526000
03/23/2009,0000,8.90000,9.15000,8.81000,9.15000,3345000
03/24/2009,0000,9.35000,9.38000,9.15000,9.15000,3545000
03/25/2009,0000,9.15000,9.74000,9.15000,9.65000,8456000
03/26/2009,0000,9.65000,10.00000,9.60000,9.70000,10437000
03/27/2009,0000,9.95000,10.35000,9.85000,10.30000,11703000
03/30/2009,0000,10.20000,10.20000,9.58000,9.58000,4656000
03/31/2009,0000,9.58000,9.73000,9.25000,9.50000,3102000
04/01/2009,0000,9.60000,9.99000,9.60000,9.72000,4301000
04/02/2009,0000,9.90000,9.99000,9.60000,9.69000,3738000
04/03/2009,0000,9.90000,10.05000,9.75000,9.84000,5697000
04/06/2009,0000,9.80000,10.50000,9.80000,10.50000,9240000
04/07/2009,0000,10.50000,10.85000,10.40000,10.75000,12134000
04/08/2009,0000,10.65000,10.95000,10.30000,10.30000,6656000
04/09/2009,0000,10.40000,11.00000,10.40000,11.00000,9979000
04/10/2009,0000,11.20000,11.30000,10.60000,11.30000,21008000
04/13/2009,0000,11.40000,12.05000,11.30000,12.05000,18279000
04/14/2009,0000,12.05000,12.50000,12.00000,12.00000,10236000
04/15/2009,0000,12.40000,12.80000,12.20000,12.80000,20243000
04/16/2009,0000,13.10000,13.20000,12.60000,12.80000,14188000
04/17/2009,0000,12.90000,13.10000,11.95000,11.95000,10240000
04/20/2009,0000,11.50000,11.90000,11.15000,11.15000,6893000
04/21/2009,0000,10.75000,11.75000,10.45000,11.50000,5686000
04/22/2009,0000,11.70000,11.95000,11.40000,11.70000,7816000
04/23/2009,0000,11.70000,11.85000,11.45000,11.45000,4275000
04/24/2009,0000,11.50000,12.00000,11.50000,12.00000,9517000
04/27/2009,0000,12.00000,12.10000,11.20000,11.80000,8605000
04/28/2009,0000,11.60000,11.70000,11.00000,11.40000,7448000
04/29/2009,0000,11.40000,11.65000,11.00000,11.00000,9120000
04/30/2009,0000,11.45000,11.75000,11.20000,11.75000,11597000
05/04/2009,0000,11.95000,12.35000,11.40000,12.20000,16464000
05/05/2009,0000,12.20000,12.20000,11.35000,11.40000,8261000
05/06/2009,0000,11.40000,11.85000,11.35000,11.60000,9869000
05/07/2009,0000,11.65000,11.85000,11.40000,11.65000,8646000
05/08/2009,0000,11.50000,12.40000,11.50000,12.30000,13120000
05/11/2009,0000,12.30000,12.50000,11.85000,11.90000,10832000
05/12/2009,0000,11.80000,11.80000,11.15000,11.25000,5174000
05/13/2009,0000,11.25000,11.55000,11.25000,11.35000,4307000
05/14/2009,0000,11.25000,11.45000,11.00000,11.00000,3403000
05/15/2009,0000,11.35000,11.40000,11.10000,11.10000,3766000
05/18/2009,0000,11.30000,11.45000,11.10000,11.35000,4091000
05/19/2009,0000,11.50000,12.10000,11.50000,12.10000,19963000
05/20/2009,0000,12.40000,12.40000,11.70000,11.70000,18373000
05/21/2009,0000,11.95000,12.50000,11.50000,12.30000,23542000
05/22/2009,0000,12.30000,12.70000,12.05000,12.30000,14693000
05/25/2009,0000,12.50000,12.50000,11.90000,11.90000,7013000
05/26/2009,0000,11.90000,12.10000,11.20000,11.25000,5571000
05/27/2009,0000,11.35000,11.75000,11.35000,11.60000,3100000
06/01/2009,0000,11.65000,11.75000,11.40000,11.40000,3594000
06/02/2009,0000,11.50000,11.65000,11.40000,11.40000,4199000
06/03/2009,0000,11.50000,11.70000,11.40000,11.45000,3046000
06/04/2009,0000,11.45000,11.65000,11.40000,11.45000,2271000
06/05/2009,0000,11.45000,11.75000,11.45000,11.70000,4253000
06/08/2009,0000,11.85000,11.90000,11.05000,11.05000,4190000
06/09/2009,0000,11.05000,11.20000,10.30000,10.30000,4555000
06/10/2009,0000,10.35000,10.50000,9.85000,9.99000,3632000
06/11/2009,0000,10.00000,10.20000,9.81000,10.10000,2365000
06/12/2009,0000,10.05000,10.25000,9.90000,9.90000,2997000
06/15/2009,0000,9.80000,9.80000,9.21000,9.21000,3519000
06/16/2009,0000,9.10000,9.21000,8.85000,8.98000,3496000
06/17/2009,0000,8.98000,9.19000,8.88000,8.94000,2578000
06/18/2009,0000,8.95000,9.06000,8.60000,8.61000,3092000
06/19/2009,0000,8.64000,9.21000,8.63000,9.20000,5214000
06/22/2009,0000,9.00000,9.25000,9.00000,9.20000,8933000
06/23/2009,0000,8.90000,9.03000,8.78000,8.95000,2076000
06/24/2009,0000,8.90000,9.23000,8.90000,9.13000,2282000
06/25/2009,0000,9.15000,9.39000,9.15000,9.23000,3553000
06/26/2009,0000,9.30000,9.50000,9.20000,9.20000,2240000
06/29/2009,0000,9.18000,9.30000,8.95000,9.00000,1927000
06/30/2009,0000,9.01000,9.19000,8.91000,8.95000,1747000
07/01/2009,0000,8.96000,9.14000,8.96000,9.06000,1142000
07/02/2009,0000,9.10000,9.42000,9.10000,9.36000,5093000
07/03/2009,0000,9.35000,9.44000,9.21000,9.31000,2141000
07/06/2009,0000,9.50000,9.50000,9.31000,9.42000,2079000
07/07/2009,0000,9.50000,9.77000,9.45000,9.73000,3572000
07/08/2009,0000,9.45000,9.78000,9.45000,9.71000,2601000
07/09/2009,0000,9.80000,9.97000,9.80000,9.95000,4032000
07/10/2009,0000,9.95000,10.15000,9.88000,9.90000,2548000
07/13/2009,0000,9.90000,9.99000,9.30000,9.30000,2616000
07/14/2009,0000,9.30000,9.50000,9.30000,9.44000,1641000
07/15/2009,0000,9.44000,9.61000,9.42000,9.52000,1510000
07/16/2009,0000,9.61000,9.84000,9.61000,9.71000,3455000
07/17/2009,0000,9.73000,9.84000,9.72000,9.78000,1978000
07/20/2009,0000,9.78000,9.95000,9.78000,9.83000,2889000
07/21/2009,0000,9.87000,9.90000,9.74000,9.75000,2642000
07/22/2009,0000,9.75000,10.25000,9.75000,10.20000,7371000
07/23/2009,0000,10.15000,10.35000,10.05000,10.20000,3469000
07/24/2009,0000,10.30000,10.55000,10.20000,10.50000,7886000
07/27/2009,0000,10.55000,11.15000,10.25000,11.10000,11573000
07/28/2009,0000,11.15000,11.25000,10.85000,10.85000,6998000
07/29/2009,0000,10.90000,11.10000,10.80000,10.85000,4108000
07/30/2009,0000,11.00000,11.00000,10.45000,10.50000,4523000
07/31/2009,0000,10.70000,10.85000,10.60000,10.70000,3344000
08/03/2009,0000,10.70000,11.10000,10.60000,11.00000,4561000
08/04/2009,0000,11.20000,11.20000,10.50000,10.60000,4254000
08/05/2009,0000,10.60000,10.70000,10.10000,10.10000,2780000
08/06/2009,0000,10.20000,10.30000,9.99000,10.20000,1923000
08/10/2009,0000,10.20000,10.40000,9.99000,10.30000,1636000
08/11/2009,0000,10.50000,10.55000,10.20000,10.40000,1711000
08/12/2009,0000,10.30000,10.60000,10.30000,10.55000,1723000
08/13/2009,0000,10.65000,11.15000,10.65000,11.10000,5923000
08/14/2009,0000,11.20000,11.35000,10.85000,10.90000,3932000
08/17/2009,0000,10.90000,10.95000,10.65000,10.65000,2430000
08/18/2009,0000,10.60000,10.60000,10.05000,10.20000,2684000
08/19/2009,0000,10.30000,10.45000,10.30000,10.35000,1410000
08/20/2009,0000,10.15000,10.35000,9.76000,10.15000,2218000
08/21/2009,0000,10.05000,10.30000,9.80000,9.80000,2288000
08/24/2009,0000,9.95000,10.20000,9.95000,10.15000,1001000
08/25/2009,0000,10.15000,10.30000,10.00000,10.05000,1096000
08/26/2009,0000,10.05000,10.20000,9.80000,9.83000,1671000
08/27/2009,0000,9.82000,9.99000,9.70000,9.77000,1748000
08/28/2009,0000,9.90000,9.94000,9.80000,9.83000,1392000
08/31/2009,0000,9.83000,10.10000,9.80000,10.00000,1576000
09/01/2009,0000,9.95000,10.30000,9.94000,10.15000,1377000
09/02/2009,0000,10.05000,10.30000,10.05000,10.20000,1902000
09/03/2009,0000,10.20000,10.45000,10.20000,10.40000,2505000
09/04/2009,0000,10.40000,11.05000,10.40000,10.75000,6676000
09/07/2009,0000,10.85000,10.95000,10.55000,10.65000,2446000
09/08/2009,0000,10.65000,10.95000,10.65000,10.70000,2760000
09/09/2009,0000,10.80000,10.85000,10.40000,10.45000,2548000
09/10/2009,0000,10.70000,10.70000,10.25000,10.25000,2415000
09/11/2009,0000,10.30000,10.45000,10.25000,10.35000,1521000
09/14/2009,0000,10.35000,10.40000,10.15000,10.20000,1775000
09/15/2009,0000,10.30000,10.90000,10.25000,10.90000,6056000
09/16/2009,0000,11.30000,11.50000,11.10000,11.10000,12976000
09/17/2009,0000,11.25000,11.30000,10.95000,11.10000,4845000
09/18/2009,0000,11.25000,11.25000,11.00000,11.20000,4010000
09/21/2009,0000,11.30000,11.65000,11.25000,11.45000,6406000
09/22/2009,0000,11.45000,11.50000,11.30000,11.35000,3067000
09/23/2009,0000,11.50000,11.90000,11.45000,11.50000,10918000
09/24/2009,0000,11.70000,11.85000,11.35000,11.65000,8203000
09/25/2009,0000,11.75000,11.75000,11.45000,11.50000,3844000
09/28/2009,0000,11.55000,11.80000,11.40000,11.40000,3296000
09/29/2009,0000,11.60000,11.65000,11.30000,11.30000,2748000
09/30/2009,0000,11.40000,11.70000,11.30000,11.45000,3665000
10/01/2009,0000,11.55000,11.65000,11.35000,11.40000,3283000
10/02/2009,0000,11.15000,11.35000,11.15000,11.20000,2798000
10/05/2009,0000,11.20000,11.45000,11.10000,11.30000,1786000
10/06/2009,0000,11.35000,12.05000,11.35000,12.05000,15513000
10/07/2009,0000,12.15000,12.40000,11.90000,11.95000,12335000
10/08/2009,0000,12.00000,12.15000,11.75000,11.75000,3859000
10/09/2009,0000,11.80000,12.00000,11.75000,12.00000,3265000
10/12/2009,0000,12.15000,12.15000,11.90000,11.95000,3170000
10/13/2009,0000,11.75000,11.95000,11.55000,11.75000,5076000
10/14/2009,0000,11.80000,12.05000,11.75000,12.00000,4127000
10/15/2009,0000,12.15000,12.15000,11.65000,11.75000,6661000
10/16/2009,0000,11.90000,12.40000,11.75000,12.15000,10416000
10/19/2009,0000,12.20000,12.35000,12.20000,12.30000,5259000
10/20/2009,0000,12.45000,12.45000,12.05000,12.05000,3930000
10/21/2009,0000,12.05000,12.20000,11.85000,11.90000,3884000
10/22/2009,0000,12.00000,12.20000,11.90000,12.00000,4782000
10/23/2009,0000,12.30000,12.30000,11.90000,11.90000,4194000
10/26/2009,0000,12.00000,12.20000,11.90000,11.90000,4162000
10/27/2009,0000,11.85000,12.00000,11.75000,11.80000,2431000
10/28/2009,0000,11.85000,11.95000,11.50000,11.50000,2245000
10/29/2009,0000,11.30000,11.40000,10.70000,10.90000,3917000
10/30/2009,0000,11.00000,11.15000,10.90000,10.90000,1918000
11/02/2009,0000,10.60000,10.90000,10.60000,10.90000,1400000
11/03/2009,0000,11.00000,11.25000,10.90000,11.15000,1229000
11/04/2009,0000,11.30000,11.45000,11.20000,11.30000,1881000
11/05/2009,0000,11.45000,11.50000,11.15000,11.15000,1562000
11/06/2009,0000,11.30000,11.45000,11.15000,11.15000,1433000
11/09/2009,0000,11.25000,11.35000,11.15000,11.25000,1137000
11/10/2009,0000,11.40000,11.45000,11.10000,11.20000,1702000
11/11/2009,0000,11.20000,11.30000,11.15000,11.15000,1206000
11/12/2009,0000,11.25000,11.35000,11.15000,11.25000,1517000
11/13/2009,0000,11.25000,11.75000,11.25000,11.65000,4642000
11/16/2009,0000,11.70000,11.80000,11.60000,11.65000,2638000
11/17/2009,0000,11.80000,11.85000,11.40000,11.45000,1880000
11/18/2009,0000,11.50000,11.80000,11.45000,11.55000,2038000
11/19/2009,0000,11.75000,11.85000,11.60000,11.75000,2455000
11/20/2009,0000,11.65000,11.75000,11.50000,11.55000,1802000
11/23/2009,0000,11.70000,12.20000,11.70000,12.05000,5685000
11/24/2009,0000,12.20000,12.85000,12.10000,12.85000,19836000
11/25/2009,0000,13.20000,13.70000,13.20000,13.70000,34034000
11/26/2009,0000,14.60000,14.60000,13.75000,13.95000,34571000
11/27/2009,0000,13.60000,14.00000,13.30000,13.70000,17200000
11/30/2009,0000,14.00000,14.30000,13.70000,13.75000,15022000
12/01/2009,0000,13.80000,13.95000,13.40000,13.70000,11402000
12/02/2009,0000,13.90000,14.10000,13.50000,13.50000,12287000
12/03/2009,0000,13.50000,13.70000,13.20000,13.25000,7407000
12/04/2009,0000,13.25000,13.80000,13.25000,13.30000,9113000
12/07/2009,0000,13.65000,13.90000,13.40000,13.65000,10201000
12/08/2009,0000,13.85000,13.90000,13.30000,13.35000,8717000
12/09/2009,0000,13.25000,13.55000,13.25000,13.50000,5484000
12/11/2009,0000,13.00000,13.25000,13.00000,13.20000,5964000
12/14/2009,0000,13.30000,13.35000,13.10000,13.10000,3669000
12/15/2009,0000,13.30000,13.50000,13.20000,13.40000,6083000
12/16/2009,0000,13.50000,13.80000,13.30000,13.50000,7343000
12/17/2009,0000,13.60000,13.75000,13.20000,13.20000,5260000
12/18/2009,0000,13.10000,13.15000,12.85000,13.10000,4281000
12/21/2009,0000,13.20000,13.35000,13.10000,13.15000,2521000
12/22/2009,0000,13.30000,13.70000,13.25000,13.40000,8596000
12/23/2009,0000,13.50000,13.60000,13.20000,13.30000,4242000
12/25/2009,0000,13.30000,13.55000,13.25000,13.45000,7573000
12/25/2009,0000,13.30000,13.55000,13.25000,13.45000,7573000
12/28/2009,0000,13.55000,13.80000,13.40000,13.50000,11995000
12/29/2009,1230,13.55000,13.65000,13.40000,13.40000,3837725
