DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.25000,23.04000,21.86000,23.04000,3432700
04/03/2007,0000,24.31000,24.61000,24.31000,24.61000,13436000
04/04/2007,0000,26.32000,26.32000,25.49000,26.32000,11722900
04/09/2007,0000,26.67000,26.72000,25.20000,25.29000,6932300
04/10/2007,0000,24.51000,24.90000,23.53000,24.22000,5380300
04/11/2007,0000,24.22000,25.00000,23.82000,24.61000,3519700
04/12/2007,0000,24.51000,25.29000,24.12000,25.29000,3268300
04/13/2007,0000,25.78000,26.67000,25.05000,25.54000,6563100
04/16/2007,0000,25.54000,25.54000,24.31000,24.36000,3117600
04/17/2007,0000,24.36000,24.71000,22.79000,23.43000,3770000
04/18/2007,0000,23.53000,24.31000,23.04000,24.12000,1820300
04/19/2007,0000,24.02000,24.22000,23.73000,24.02000,1136100
04/20/2007,0000,24.31000,25.49000,24.02000,24.80000,3782800
04/23/2007,0000,25.00000,25.15000,24.66000,25.10000,1525400
04/24/2007,0000,25.10000,25.15000,24.66000,25.10000,1314300
04/25/2007,0000,25.10000,25.29000,24.71000,24.71000,2331600
04/26/2007,0000,24.85000,25.15000,24.51000,25.15000,2098200
04/27/2007,0000,25.49000,26.27000,25.15000,25.15000,7191100
04/30/2007,0000,25.00000,25.15000,24.26000,24.41000,1757700
05/02/2007,0000,24.51000,24.85000,24.31000,24.36000,1383200
05/03/2007,0000,24.31000,24.56000,22.70000,23.33000,3330900
05/04/2007,0000,23.63000,23.82000,23.38000,23.82000,1152000
05/07/2007,0000,23.92000,24.26000,23.38000,23.87000,2075900
05/08/2007,0000,24.17000,24.17000,23.58000,23.73000,971600
05/09/2007,0000,23.73000,24.36000,23.73000,23.82000,1428800
05/10/2007,0000,23.92000,24.22000,23.82000,23.82000,1145600
05/11/2007,0000,23.33000,23.73000,23.33000,23.33000,945100
05/14/2007,0000,23.53000,23.82000,22.94000,23.28000,1198700
05/15/2007,0000,23.28000,23.43000,23.04000,23.09000,644900
05/16/2007,0000,23.14000,23.24000,22.50000,22.50000,928200
05/17/2007,0000,22.55000,22.89000,22.45000,22.45000,1073500
05/18/2007,0000,22.50000,23.14000,22.50000,23.14000,1024700
05/21/2007,0000,23.24000,23.43000,22.94000,23.04000,875100
05/22/2007,0000,23.09000,23.38000,22.99000,23.38000,1049100
05/23/2007,0000,23.53000,23.92000,23.14000,23.19000,1834100
05/24/2007,0000,23.24000,23.73000,23.19000,23.24000,1083000
05/25/2007,0000,23.53000,23.82000,23.28000,23.63000,2194700
05/28/2007,0000,24.56000,24.85000,24.12000,24.51000,4984600
05/29/2007,0000,24.51000,24.90000,24.31000,24.51000,3965200
05/30/2007,0000,24.51000,24.90000,24.12000,24.17000,1599600
05/31/2007,0000,24.26000,24.61000,24.22000,24.36000,1300500
06/01/2007,0000,24.56000,24.56000,24.02000,24.02000,1568900
06/04/2007,0000,24.31000,24.41000,24.07000,24.12000,1579500
06/05/2007,0000,24.17000,24.46000,23.63000,23.92000,1541300
06/06/2007,0000,23.92000,24.12000,23.63000,23.63000,1260200
06/07/2007,0000,23.33000,23.97000,23.33000,23.73000,2994600
06/08/2007,0000,23.73000,24.90000,23.58000,24.90000,4320600
06/11/2007,0000,25.49000,26.62000,25.49000,26.62000,12303100
06/12/2007,0000,27.06000,28.33000,27.01000,27.65000,12843100
06/13/2007,0000,28.14000,28.14000,26.96000,27.65000,5586100
06/14/2007,0000,28.38000,28.92000,27.94000,28.19000,6989600
06/15/2007,0000,28.43000,28.43000,27.75000,28.19000,4671700
06/20/2007,0000,28.53000,28.63000,27.01000,27.45000,4350300
06/21/2007,0000,27.45000,27.65000,26.67000,27.11000,2364500
06/22/2007,0000,27.16000,28.63000,27.11000,27.84000,5371800
06/25/2007,0000,28.43000,29.22000,28.14000,28.77000,4903000
06/26/2007,0000,28.92000,28.92000,27.94000,28.09000,2032400
06/27/2007,0000,28.19000,28.33000,27.94000,28.14000,1119100
06/28/2007,0000,28.82000,29.56000,28.53000,28.92000,5297600
06/29/2007,0000,29.22000,29.22000,28.73000,29.02000,2025000
07/02/2007,0000,29.12000,30.78000,29.02000,30.20000,4695100
07/03/2007,0000,30.69000,30.69000,29.71000,29.80000,2970200
07/04/2007,0000,30.00000,30.74000,29.51000,29.80000,3808200
07/05/2007,0000,30.10000,30.10000,29.26000,29.61000,2784600
07/06/2007,0000,29.61000,30.15000,29.41000,29.85000,2796200
07/09/2007,0000,30.20000,30.98000,30.20000,30.29000,4418200
07/10/2007,0000,30.39000,30.59000,29.71000,30.34000,1632500
07/11/2007,0000,30.00000,30.69000,30.00000,30.20000,1908300
07/12/2007,0000,30.64000,31.32000,30.39000,31.18000,3007300
07/13/2007,0000,32.35000,33.33000,31.67000,32.94000,7879600
07/16/2007,0000,32.94000,34.95000,32.94000,34.31000,5855600
07/17/2007,0000,34.90000,34.90000,32.84000,34.22000,2689100
07/18/2007,0000,34.22000,35.59000,33.82000,35.44000,3610900
07/19/2007,0000,35.44000,37.89000,35.15000,37.84000,5471600
07/20/2007,0000,38.04000,38.92000,37.75000,38.33000,3767900
07/23/2007,0000,38.43000,38.43000,36.91000,37.75000,2148100
07/24/2007,0000,38.24000,38.33000,37.25000,37.65000,3692600
07/25/2007,0000,37.65000,37.75000,36.91000,37.70000,2714500
07/26/2007,0000,37.84000,38.73000,36.18000,37.25000,3975800
07/27/2007,0000,35.39000,37.45000,35.39000,35.49000,3133600
07/30/2007,0000,35.49000,35.78000,33.09000,33.09000,3324500
07/31/2007,0000,33.82000,34.31000,33.19000,33.82000,1678100
08/01/2007,0000,33.53000,34.61000,33.14000,33.82000,1816000
08/02/2007,0000,34.31000,34.41000,31.47000,32.84000,2352800
08/03/2007,0000,33.33000,33.33000,31.52000,32.21000,1381100
08/06/2007,0000,30.88000,31.37000,30.39000,30.78000,2988200
08/07/2007,0000,30.35000,31.30000,30.00000,30.00000,3043000
08/08/2007,0000,30.30000,31.30000,30.30000,31.30000,2617600
08/09/2007,0000,32.00000,33.00000,32.00000,33.00000,4813100
08/10/2007,0000,32.30000,35.30000,31.60000,35.30000,5796900
08/13/2007,0000,37.00000,37.25000,35.00000,35.20000,5847900
08/14/2007,0000,35.20000,35.90000,33.40000,35.00000,3291600
08/15/2007,0000,34.50000,34.50000,32.55000,32.55000,3272800
08/16/2007,0000,31.00000,32.10000,30.30000,30.30000,2724800
08/17/2007,0000,30.30000,30.85000,28.20000,28.50000,2976400
08/20/2007,0000,30.45000,30.45000,30.00000,30.45000,1676400
08/21/2007,0000,31.40000,32.55000,30.90000,32.00000,3610800
08/22/2007,0000,31.80000,34.20000,31.60000,33.85000,5062700
08/23/2007,0000,34.50000,35.40000,34.30000,34.30000,3976900
08/24/2007,0000,34.45000,34.90000,34.10000,34.10000,1564100
08/27/2007,0000,34.80000,35.00000,33.70000,33.90000,1957200
08/28/2007,0000,33.90000,35.40000,33.90000,34.30000,4517700
08/29/2007,0000,33.30000,33.40000,32.60000,33.10000,1474700
08/30/2007,0000,33.90000,34.30000,33.50000,33.90000,1587000
08/31/2007,0000,34.20000,34.50000,33.80000,34.50000,1531900
09/03/2007,0000,34.85000,34.85000,34.10000,34.10000,1707600
09/04/2007,0000,34.50000,35.50000,34.30000,35.00000,4864000
09/05/2007,0000,35.40000,35.40000,34.30000,34.40000,1424800
09/06/2007,0000,33.60000,34.70000,33.60000,34.40000,877700
09/07/2007,0000,34.50000,35.15000,34.50000,34.65000,3081500
09/10/2007,0000,33.80000,34.90000,33.70000,34.90000,1717000
09/11/2007,0000,35.10000,35.10000,34.40000,34.60000,1015000
09/12/2007,0000,35.45000,36.00000,34.60000,34.65000,6708000
09/13/2007,0000,34.65000,34.65000,34.00000,34.00000,2292100
09/14/2007,0000,34.50000,34.50000,33.00000,33.15000,2852700
09/17/2007,0000,33.05000,33.15000,31.55000,31.75000,2343100
09/19/2007,0000,32.00000,32.30000,30.00000,30.00000,3065900
09/20/2007,0000,30.20000,31.20000,30.20000,30.70000,1079500
09/21/2007,0000,30.85000,31.70000,30.80000,31.70000,879800
09/26/2007,0000,32.05000,32.15000,31.00000,31.20000,1187600
09/27/2007,0000,31.50000,31.95000,31.30000,31.60000,1854300
09/28/2007,0000,31.70000,31.80000,30.90000,31.00000,1292700
10/01/2007,0000,31.50000,31.80000,30.80000,31.20000,1282300
10/02/2007,0000,31.50000,31.55000,30.80000,31.00000,1071200
10/03/2007,0000,31.00000,31.20000,29.90000,30.00000,1548500
10/04/2007,0000,30.00000,30.15000,29.50000,29.90000,1555800
10/05/2007,0000,29.90000,30.45000,29.50000,29.60000,1596400
10/08/2007,0000,29.80000,30.00000,28.70000,29.80000,1553700
10/09/2007,0000,29.70000,29.70000,28.80000,28.80000,982800
10/11/2007,0000,29.05000,29.90000,29.05000,29.30000,732100
10/12/2007,0000,29.35000,29.35000,28.50000,28.50000,688400
10/15/2007,0000,28.55000,28.70000,27.10000,27.95000,1133600
10/16/2007,0000,27.90000,27.90000,27.25000,27.40000,1071200
10/17/2007,0000,27.95000,27.95000,27.10000,27.20000,922400
10/18/2007,0000,27.30000,29.10000,27.30000,28.80000,4001900
10/19/2007,0000,28.65000,28.70000,27.80000,28.00000,1961400
10/22/2007,0000,26.50000,27.40000,26.10000,26.80000,1563100
10/23/2007,0000,27.00000,27.40000,26.90000,27.20000,1383200
10/24/2007,0000,27.25000,27.80000,26.60000,26.60000,958800
10/25/2007,0000,27.35000,27.35000,26.25000,26.55000,1045200
10/26/2007,0000,26.55000,27.45000,26.55000,27.00000,2145500
10/29/2007,0000,27.20000,27.75000,26.75000,27.75000,2010300
10/30/2007,0000,27.95000,27.95000,27.05000,27.45000,1055600
10/31/2007,0000,27.70000,28.50000,27.60000,28.10000,3678400
11/01/2007,0000,28.40000,28.40000,27.05000,27.20000,1829300
11/02/2007,0000,26.50000,26.85000,26.20000,26.50000,900600
11/05/2007,0000,26.00000,26.60000,24.65000,25.50000,1811600
11/06/2007,0000,24.80000,25.40000,24.80000,25.00000,1102400
11/07/2007,0000,25.20000,25.35000,24.20000,24.50000,1509000
11/08/2007,0000,23.90000,23.90000,22.80000,22.80000,1643200
11/09/2007,0000,21.40000,21.90000,21.25000,21.90000,4140200
11/12/2007,0000,20.90000,21.50000,20.40000,20.40000,1800200
11/13/2007,0000,20.05000,20.65000,20.00000,20.55000,1340500
11/14/2007,0000,21.20000,21.90000,21.00000,21.75000,1341600
11/15/2007,0000,21.50000,21.55000,20.80000,21.20000,1516300
11/16/2007,0000,20.60000,21.80000,20.50000,21.80000,1043100
11/19/2007,0000,23.20000,23.30000,22.70000,23.30000,3971700
11/20/2007,0000,23.10000,24.10000,22.50000,24.10000,3427800
11/21/2007,0000,24.10000,24.10000,23.15000,23.15000,1844900
11/22/2007,0000,23.00000,23.35000,22.80000,22.95000,1419600
11/23/2007,0000,23.00000,23.20000,22.10000,22.40000,1066000
11/26/2007,0000,22.90000,22.90000,21.70000,21.70000,770600
11/27/2007,0000,20.90000,21.60000,20.25000,21.60000,1150200
11/28/2007,0000,21.40000,21.65000,20.85000,21.10000,748800
11/29/2007,0000,21.60000,21.90000,21.20000,21.70000,677000
11/30/2007,0000,21.90000,21.90000,21.40000,21.70000,660400
12/03/2007,0000,22.00000,22.25000,21.40000,21.85000,606300
12/04/2007,0000,21.75000,22.60000,21.70000,22.60000,1197000
12/05/2007,0000,22.40000,23.30000,22.30000,23.30000,1366500
12/06/2007,0000,24.90000,24.90000,23.80000,23.80000,5915500
12/07/2007,0000,24.10000,24.20000,23.40000,24.10000,1711800
12/10/2007,0000,24.00000,24.00000,23.00000,23.30000,827800
12/11/2007,0000,23.40000,23.40000,22.60000,22.80000,866300
12/12/2007,0000,22.40000,23.00000,22.30000,22.85000,434700
12/13/2007,0000,23.00000,23.20000,22.00000,22.00000,792400
12/14/2007,0000,20.60000,21.70000,20.50000,21.45000,1671200
12/17/2007,0000,21.00000,21.05000,19.95000,19.95000,1873000
12/18/2007,0000,18.70000,19.50000,18.60000,18.60000,2846400
12/19/2007,0000,18.90000,19.75000,18.85000,19.75000,2506400
12/20/2007,0000,20.35000,20.40000,19.00000,19.00000,3003500
12/21/2007,0000,19.10000,19.45000,18.50000,18.80000,1274000
12/24/2007,0000,19.40000,19.90000,19.25000,19.50000,1664000
12/25/2007,0000,19.70000,19.70000,19.30000,19.40000,931800
12/26/2007,0000,19.45000,19.70000,19.40000,19.50000,803900
12/27/2007,0000,19.45000,20.20000,19.45000,19.90000,1290600
12/28/2007,0000,19.90000,20.30000,19.60000,20.20000,1074300
12/31/2007,0000,20.50000,20.85000,20.20000,20.70000,1062800
01/02/2008,0000,20.60000,21.15000,20.40000,20.45000,1217800
01/03/2008,0000,19.65000,20.05000,19.60000,20.05000,963000
01/04/2008,0000,19.80000,20.00000,19.70000,20.00000,678000
01/07/2008,0000,19.20000,19.40000,18.60000,18.60000,1067000
01/08/2008,0000,18.90000,18.90000,18.10000,18.10000,738400
01/09/2008,0000,17.60000,18.35000,17.40000,18.20000,777900
01/10/2008,0000,18.35000,18.95000,18.35000,18.70000,1111700
01/11/2008,0000,18.50000,18.90000,18.50000,18.80000,541800
01/14/2008,0000,19.00000,19.15000,18.35000,18.50000,853800
01/15/2008,0000,18.80000,19.15000,18.50000,19.05000,1296800
01/16/2008,0000,18.50000,18.80000,18.30000,18.30000,734200
01/17/2008,0000,18.45000,18.75000,18.05000,18.30000,539700
01/18/2008,0000,18.05000,18.75000,17.95000,18.75000,575100
01/21/2008,0000,18.70000,18.90000,18.50000,18.55000,432600
01/22/2008,0000,17.30000,17.70000,17.30000,17.30000,952600
01/23/2008,0000,17.00000,17.45000,16.10000,16.10000,1238600
01/24/2008,0000,16.20000,16.55000,15.30000,16.00000,2072700
01/25/2008,0000,16.10000,17.10000,16.00000,17.10000,1789800
01/28/2008,0000,17.10000,17.10000,16.10000,16.10000,818400
01/29/2008,0000,16.30000,16.45000,16.05000,16.05000,835100
01/30/2008,0000,16.20000,16.35000,15.80000,15.85000,690500
01/31/2008,0000,15.85000,15.95000,15.35000,15.35000,725900
02/01/2008,0000,15.75000,16.00000,15.65000,15.90000,602100
02/12/2008,0000,15.60000,15.60000,14.80000,14.80000,1434100
02/13/2008,0000,14.70000,14.75000,14.00000,14.00000,1134600
02/14/2008,0000,14.30000,14.95000,14.20000,14.90000,1988400
02/15/2008,0000,14.50000,15.30000,14.40000,15.10000,848600
02/18/2008,0000,15.00000,15.45000,15.00000,15.20000,865200
02/19/2008,0000,15.50000,15.70000,15.20000,15.50000,1153300
02/20/2008,0000,15.40000,15.90000,15.35000,15.55000,916200
02/21/2008,0000,15.70000,16.30000,15.70000,16.30000,1107600
02/22/2008,0000,16.20000,16.20000,15.85000,16.00000,605200
02/25/2008,0000,16.20000,16.80000,16.15000,16.20000,743600
02/26/2008,0000,16.50000,16.50000,15.90000,15.90000,928700
02/27/2008,0000,16.10000,16.60000,16.05000,16.35000,1592200
02/29/2008,0000,16.35000,17.15000,16.25000,17.00000,1363400
03/03/2008,0000,16.60000,16.75000,16.30000,16.55000,639600
03/04/2008,0000,16.50000,16.90000,16.50000,16.80000,625000
03/05/2008,0000,16.90000,17.10000,16.50000,16.55000,980700
03/06/2008,0000,16.70000,17.65000,16.65000,17.65000,1550600
03/07/2008,0000,17.00000,18.40000,17.00000,18.05000,3046100
03/10/2008,0000,18.40000,18.95000,18.25000,18.50000,3102300
03/11/2008,0000,18.30000,18.55000,17.95000,18.15000,1248000
03/12/2008,0000,18.80000,18.80000,18.00000,18.00000,1024400
03/13/2008,0000,18.30000,18.30000,17.15000,17.25000,856900
03/14/2008,0000,17.25000,17.60000,16.80000,16.90000,826800
03/17/2008,0000,16.90000,16.90000,16.20000,16.20000,678000
03/18/2008,0000,16.30000,16.75000,16.30000,16.65000,618800
03/19/2008,0000,17.10000,17.10000,16.80000,16.90000,529300
03/20/2008,0000,16.70000,17.30000,16.60000,17.25000,641600
03/21/2008,0000,17.25000,17.40000,17.00000,17.15000,985900
03/24/2008,0000,18.30000,18.30000,17.70000,18.05000,1621300
03/25/2008,0000,18.30000,18.70000,18.05000,18.50000,1373800
03/26/2008,0000,18.40000,18.50000,18.00000,18.15000,1230300
03/27/2008,0000,17.90000,18.00000,17.65000,17.65000,949500
03/28/2008,0000,17.95000,18.00000,17.75000,17.85000,354600
03/31/2008,0000,18.10000,18.15000,17.75000,18.05000,455500
04/01/2008,0000,18.10000,18.30000,18.00000,18.00000,846500
04/02/2008,0000,18.20000,18.45000,18.20000,18.40000,894400
04/03/2008,0000,18.50000,18.65000,18.35000,18.60000,861100
04/07/2008,0000,18.80000,18.90000,18.40000,18.80000,1030600
04/08/2008,0000,18.50000,18.65000,18.30000,18.40000,460700
04/09/2008,0000,18.45000,18.70000,18.40000,18.60000,702000
04/10/2008,0000,18.40000,18.75000,18.30000,18.45000,492900
04/11/2008,0000,18.50000,18.80000,18.40000,18.50000,1864700
04/14/2008,0000,18.25000,18.50000,18.10000,18.20000,650000
04/15/2008,0000,18.50000,18.70000,18.40000,18.40000,771600
04/16/2008,0000,18.50000,18.65000,18.30000,18.40000,841300
04/17/2008,0000,18.55000,18.80000,18.35000,18.50000,855900
04/18/2008,0000,18.55000,18.65000,18.45000,18.55000,535600
04/21/2008,0000,18.75000,19.50000,18.60000,19.30000,2206800
04/22/2008,0000,19.30000,19.30000,18.90000,19.20000,864200
04/23/2008,0000,19.20000,19.30000,18.75000,18.80000,868400
04/24/2008,0000,19.25000,19.25000,18.80000,18.80000,521000
04/25/2008,0000,18.90000,19.10000,18.60000,18.60000,851700
04/28/2008,0000,18.60000,18.65000,18.40000,18.45000,667600
04/29/2008,0000,18.50000,18.65000,18.30000,18.35000,321300
04/30/2008,0000,18.35000,18.60000,18.35000,18.60000,304700
05/02/2008,0000,18.80000,18.80000,18.30000,18.60000,490800
05/05/2008,0000,18.60000,19.15000,18.60000,18.90000,1380000
05/06/2008,0000,19.10000,19.10000,18.70000,18.80000,468000
05/07/2008,0000,19.00000,19.05000,18.70000,18.70000,561600
05/08/2008,0000,18.70000,18.85000,18.40000,18.60000,619800
05/09/2008,0000,18.70000,18.70000,18.40000,18.50000,524100
05/12/2008,0000,18.45000,18.50000,18.20000,18.25000,459600
05/13/2008,0000,18.25000,18.60000,18.25000,18.60000,338000
05/14/2008,0000,18.65000,18.65000,18.25000,18.30000,283900
05/15/2008,0000,18.40000,18.55000,18.25000,18.30000,729000
05/16/2008,0000,18.40000,19.00000,18.40000,18.95000,1132500
05/19/2008,0000,19.05000,19.10000,18.75000,18.90000,704000
05/20/2008,0000,19.00000,19.20000,18.55000,18.55000,986900
05/21/2008,0000,18.55000,18.90000,18.45000,18.60000,488800
05/22/2008,0000,18.40000,18.50000,18.35000,18.35000,405600
05/23/2008,0000,18.40000,18.95000,18.40000,18.50000,1226100
05/26/2008,0000,18.45000,18.45000,17.45000,17.45000,640600
05/27/2008,0000,17.55000,17.60000,17.20000,17.25000,419100
05/28/2008,0000,17.50000,17.70000,17.20000,17.20000,346300
05/29/2008,0000,17.30000,17.45000,16.90000,16.90000,448200
05/30/2008,0000,17.10000,17.20000,16.60000,16.60000,242300
06/02/2008,0000,16.75000,17.00000,16.75000,16.85000,173600
06/03/2008,0000,16.85000,17.10000,16.85000,16.95000,170500
06/04/2008,0000,17.00000,17.00000,16.65000,16.95000,196500
06/05/2008,0000,17.05000,17.10000,16.75000,17.05000,196500
06/06/2008,0000,17.60000,17.60000,17.05000,17.10000,130000
06/09/2008,0000,16.30000,17.25000,16.30000,17.25000,172600
06/10/2008,0000,17.00000,17.00000,16.50000,16.75000,138300
06/11/2008,0000,17.00000,17.00000,16.20000,16.35000,195500
06/12/2008,0000,16.00000,16.00000,15.25000,15.25000,691600
06/13/2008,0000,15.45000,15.45000,14.50000,15.25000,452400
06/16/2008,0000,15.30000,15.50000,15.30000,15.40000,124800
06/17/2008,0000,15.50000,15.50000,14.85000,15.40000,152800
06/18/2008,0000,15.40000,15.70000,15.15000,15.70000,166400
06/19/2008,0000,15.65000,15.70000,15.15000,15.70000,150800
06/20/2008,0000,15.70000,15.70000,15.15000,15.45000,333800
06/23/2008,0000,15.00000,15.25000,15.00000,15.25000,240200
06/24/2008,0000,15.30000,15.30000,14.80000,15.15000,390000
06/25/2008,0000,15.15000,15.15000,14.75000,14.85000,152800
06/26/2008,0000,14.65000,15.30000,14.65000,14.95000,185100
06/27/2008,0000,14.00000,14.45000,13.95000,14.30000,419100
06/30/2008,0000,13.90000,14.20000,13.30000,13.55000,435700
07/01/2008,0000,13.15000,13.25000,12.65000,12.95000,998400
07/02/2008,0000,12.75000,13.20000,12.70000,13.00000,506400
07/03/2008,0000,13.50000,13.85000,12.90000,13.85000,559500
07/04/2008,0000,13.95000,14.30000,13.50000,13.55000,684300
07/07/2008,0000,13.20000,14.00000,13.20000,13.90000,198600
07/08/2008,0000,13.50000,13.80000,13.05000,13.05000,251600
07/09/2008,0000,13.30000,13.50000,13.20000,13.20000,254800
07/10/2008,0000,12.50000,13.35000,12.50000,13.00000,140400
07/11/2008,0000,12.80000,13.50000,12.80000,13.00000,356700
07/14/2008,0000,13.00000,13.25000,13.00000,13.20000,123700
07/15/2008,0000,13.00000,13.00000,12.35000,12.60000,317200
07/16/2008,0000,12.40000,12.60000,11.90000,11.90000,479400
07/17/2008,0000,11.90000,12.35000,11.90000,12.25000,388900
07/18/2008,0000,12.50000,12.50000,11.40000,12.20000,627100
07/21/2008,0000,11.50000,12.20000,11.50000,12.15000,286000
07/22/2008,0000,11.80000,12.15000,11.80000,12.10000,211100
07/23/2008,0000,12.25000,12.90000,12.25000,12.90000,756000
07/24/2008,0000,13.20000,13.45000,13.00000,13.20000,621900
07/25/2008,0000,13.00000,13.00000,12.75000,12.90000,264100
07/29/2008,0000,12.90000,12.90000,12.10000,12.40000,342100
07/30/2008,0000,12.65000,12.70000,12.30000,12.50000,208000
07/31/2008,0000,12.55000,12.70000,11.90000,11.90000,425300
08/01/2008,0000,11.90000,12.00000,11.65000,11.80000,253700
08/04/2008,0000,12.00000,12.20000,11.85000,12.00000,204800
08/05/2008,0000,12.10000,12.15000,11.80000,11.80000,377500
08/06/2008,0000,12.10000,12.55000,12.10000,12.50000,400400
08/07/2008,0000,12.50000,12.85000,12.40000,12.80000,586500
08/08/2008,0000,12.70000,13.65000,12.70000,13.65000,1231300
08/11/2008,0000,14.10000,14.60000,14.00000,14.60000,943200
08/12/2008,0000,14.70000,14.90000,14.10000,14.80000,1160600
08/13/2008,0000,14.70000,15.40000,14.50000,15.30000,1671200
08/14/2008,0000,15.45000,15.80000,15.10000,15.75000,1812700
08/15/2008,0000,15.90000,16.00000,15.20000,15.35000,2201600
08/18/2008,0000,13.65000,14.10000,13.30000,13.40000,2345000
08/19/2008,0000,13.30000,13.65000,12.90000,13.50000,1062000
08/20/2008,0000,13.50000,13.50000,13.05000,13.50000,316000
08/21/2008,0000,13.90000,13.90000,13.15000,13.60000,752000
08/22/2008,0000,13.80000,13.90000,13.45000,13.60000,1193000
08/25/2008,0000,14.15000,14.15000,13.40000,13.40000,563000
08/26/2008,0000,13.50000,13.50000,13.05000,13.30000,309000
08/27/2008,0000,13.10000,13.55000,13.10000,13.25000,458000
08/28/2008,0000,13.35000,13.45000,13.10000,13.15000,226000
08/29/2008,0000,13.40000,13.40000,13.00000,13.20000,390000
09/01/2008,0000,13.10000,13.10000,12.30000,12.70000,492000
09/02/2008,0000,12.30000,12.50000,11.85000,12.20000,525000
09/03/2008,0000,11.50000,12.00000,11.35000,11.50000,646000
09/04/2008,0000,11.30000,11.65000,10.70000,10.75000,863000
09/05/2008,0000,10.05000,10.30000,10.00000,10.00000,639000
09/08/2008,0000,10.10000,10.70000,10.10000,10.70000,487000
09/09/2008,0000,11.20000,11.20000,9.96000,10.25000,686000
09/10/2008,0000,10.00000,10.30000,9.98000,10.30000,465000
09/11/2008,0000,10.30000,10.30000,9.58000,10.10000,614000
09/12/2008,0000,10.10000,10.50000,9.55000,10.50000,498000
09/15/2008,0000,10.40000,10.40000,9.77000,9.88000,485000
09/16/2008,0000,9.19000,9.31000,9.19000,9.19000,268000
09/17/2008,0000,8.60000,9.40000,8.55000,9.00000,1248000
09/18/2008,0000,8.37000,8.59000,8.37000,8.59000,761000
09/19/2008,0000,8.59000,9.16000,8.59000,9.15000,585000
09/22/2008,0000,9.00000,9.60000,9.00000,9.30000,381000
09/23/2008,0000,8.70000,9.30000,8.70000,9.30000,457000
09/24/2008,0000,9.30000,9.80000,9.28000,9.60000,693000
09/25/2008,0000,9.60000,9.65000,9.41000,9.60000,441000
09/26/2008,0000,9.61000,9.61000,8.93000,9.17000,538000
09/30/2008,0000,8.53000,8.99000,8.53000,8.99000,302000
10/01/2008,0000,9.30000,9.30000,9.02000,9.25000,507000
10/02/2008,0000,9.25000,9.42000,9.04000,9.38000,395000
10/03/2008,0000,9.37000,9.55000,9.06000,9.50000,357000
10/06/2008,0000,9.50000,9.50000,9.35000,9.37000,424000
10/07/2008,0000,10.00000,10.00000,9.80000,10.00000,1631000
10/08/2008,0000,9.99000,10.60000,9.70000,10.00000,1876000
10/09/2008,0000,10.00000,10.15000,9.30000,9.98000,1279000
10/13/2008,0000,9.64000,9.80000,9.64000,9.64000,393000
10/14/2008,0000,9.90000,10.30000,9.89000,10.30000,1402000
10/15/2008,0000,10.30000,10.30000,9.94000,10.10000,994000
10/16/2008,0000,9.75000,9.89000,9.75000,9.75000,618000
10/17/2008,0000,9.95000,9.95000,9.61000,9.84000,521000
10/20/2008,0000,9.80000,9.84000,9.61000,9.84000,290000
10/21/2008,0000,9.95000,10.10000,9.88000,9.93000,726000
10/22/2008,0000,9.90000,10.25000,9.80000,10.10000,1054000
10/23/2008,0000,9.76000,9.90000,9.75000,9.85000,620000
10/24/2008,0000,9.90000,9.90000,9.51000,9.51000,341000
10/27/2008,0000,8.89000,9.20000,8.85000,8.90000,560000
10/28/2008,0000,8.28000,9.00000,8.28000,9.00000,982000
10/29/2008,0000,9.19000,9.26000,8.56000,8.80000,1001000
10/30/2008,0000,8.20000,9.19000,8.20000,9.03000,483000
10/31/2008,0000,9.03000,9.66000,8.94000,9.66000,1090000
11/03/2008,0000,9.96000,10.15000,9.82000,9.82000,1796000
11/04/2008,0000,9.50000,9.80000,9.31000,9.46000,514000
11/05/2008,0000,9.47000,10.10000,9.47000,10.10000,1773000
11/06/2008,0000,10.35000,10.35000,9.90000,9.92000,2162000
11/07/2008,0000,9.50000,10.60000,9.50000,10.60000,1538000
11/10/2008,0000,11.00000,11.00000,10.25000,10.30000,1507000
11/11/2008,0000,10.00000,10.00000,9.58000,9.95000,755000
11/12/2008,0000,9.81000,9.81000,9.30000,9.35000,589000
11/13/2008,0000,8.75000,9.00000,8.70000,8.83000,776000
11/14/2008,0000,8.91000,9.03000,8.70000,8.80000,507000
11/17/2008,0000,8.70000,9.15000,8.68000,9.15000,370000
11/18/2008,0000,8.94000,8.94000,8.51000,8.65000,559000
11/19/2008,0000,8.55000,8.55000,8.05000,8.24000,690000
11/20/2008,0000,7.67000,7.70000,7.67000,7.67000,297000
11/21/2008,0000,7.14000,7.70000,7.14000,7.70000,1019000
11/24/2008,0000,7.70000,7.70000,7.17000,7.38000,632000
11/25/2008,0000,7.50000,7.50000,7.20000,7.39000,443000
11/26/2008,0000,7.39000,7.39000,6.91000,7.15000,371000
11/27/2008,0000,7.25000,7.55000,7.20000,7.51000,857000
11/28/2008,0000,7.70000,7.70000,7.50000,7.51000,523000
12/01/2008,0000,7.49000,7.68000,7.25000,7.54000,652000
12/02/2008,0000,7.02000,7.28000,7.02000,7.21000,476000
12/03/2008,0000,7.21000,7.21000,6.71000,6.71000,558000
12/04/2008,0000,6.71000,6.83000,6.32000,6.38000,472000
12/05/2008,0000,6.32000,6.58000,6.02000,6.34000,376000
12/08/2008,0000,6.49000,6.56000,6.43000,6.55000,457000
12/09/2008,0000,6.60000,6.70000,6.55000,6.58000,321000
12/10/2008,0000,6.58000,7.03000,6.58000,7.00000,558000
12/11/2008,0000,7.01000,7.49000,7.01000,7.49000,1216000
12/12/2008,0000,7.58000,8.01000,7.49000,7.78000,2865000
12/15/2008,0000,8.00000,8.09000,7.83000,7.91000,546000
12/16/2008,0000,7.90000,7.90000,7.68000,7.70000,246000
12/17/2008,0000,7.89000,7.89000,7.50000,7.60000,350000
12/18/2008,0000,7.58000,7.63000,7.52000,7.63000,250000
12/19/2008,0000,7.56000,7.92000,7.56000,7.92000,226000
12/22/2008,0000,7.90000,8.00000,7.50000,7.50000,238000
12/23/2008,0000,7.50000,7.50000,7.00000,7.25000,186000
12/24/2008,0000,7.25000,7.26000,7.19000,7.26000,121000
12/25/2008,0000,7.26000,7.27000,7.12000,7.26000,75000
12/26/2008,0000,7.20000,7.24000,7.02000,7.02000,309000
12/29/2008,0000,7.02000,7.20000,7.02000,7.13000,109000
12/30/2008,0000,7.13000,7.29000,7.10000,7.18000,323000
12/31/2008,0000,7.20000,7.28000,7.18000,7.26000,212000
01/05/2009,0000,7.39000,7.76000,7.32000,7.72000,637000
01/06/2009,0000,7.70000,7.70000,7.49000,7.56000,344000
01/07/2009,0000,7.56000,7.89000,7.56000,7.71000,932000
01/08/2009,0000,7.60000,7.68000,7.29000,7.30000,255000
01/09/2009,0000,7.30000,7.41000,7.20000,7.41000,210000
01/12/2009,0000,7.39000,7.43000,7.13000,7.39000,113000
01/13/2009,0000,7.39000,7.65000,7.38000,7.54000,341000
01/14/2009,0000,7.59000,7.66000,7.54000,7.54000,716000
01/15/2009,0000,7.40000,7.41000,7.15000,7.15000,362000
01/16/2009,0000,7.25000,7.30000,7.20000,7.30000,87000
01/19/2009,0000,7.30000,7.30000,6.80000,6.80000,225000
01/20/2009,0000,6.80000,6.98000,6.80000,6.81000,344000
01/21/2009,0000,6.78000,6.90000,6.71000,6.90000,173000
02/02/2009,0000,6.85000,6.92000,6.71000,6.92000,54000
02/03/2009,0000,7.00000,7.16000,6.95000,7.13000,51000
02/04/2009,0000,7.16000,7.16000,6.97000,7.13000,99000
02/05/2009,0000,7.10000,7.13000,6.97000,7.05000,94000
02/06/2009,0000,7.12000,7.30000,7.07000,7.30000,176000
02/09/2009,0000,7.40000,7.81000,7.36000,7.36000,1938000
02/10/2009,0000,7.40000,7.59000,7.26000,7.42000,261000
02/11/2009,0000,7.30000,7.68000,7.26000,7.50000,280000
02/12/2009,0000,7.51000,7.74000,7.50000,7.57000,336000
02/13/2009,0000,7.57000,7.79000,7.57000,7.76000,431000
02/16/2009,0000,7.80000,7.80000,7.65000,7.67000,250000
02/17/2009,0000,7.74000,7.76000,7.59000,7.62000,134000
02/18/2009,0000,7.40000,7.60000,7.40000,7.60000,110000
02/19/2009,0000,7.49000,8.13000,7.49000,8.13000,853000
02/20/2009,0000,8.20000,8.34000,7.90000,7.90000,2328000
02/23/2009,0000,7.73000,8.10000,7.66000,7.92000,582000
02/24/2009,0000,7.92000,8.19000,7.92000,7.98000,1111000
02/25/2009,0000,8.04000,8.09000,7.90000,7.91000,1164000
02/26/2009,0000,7.90000,8.05000,7.85000,7.90000,369000
02/27/2009,0000,7.85000,8.00000,7.85000,7.95000,283000
03/02/2009,0000,8.05000,8.28000,8.00000,8.00000,514000
03/03/2009,0000,8.05000,8.10000,7.85000,8.10000,304000
03/04/2009,0000,8.05000,8.42000,8.05000,8.27000,951000
03/05/2009,0000,8.37000,8.49000,8.30000,8.45000,689000
03/06/2009,0000,8.41000,9.04000,8.38000,9.04000,2323000
03/09/2009,0000,9.29000,9.67000,9.22000,9.67000,1769000
03/10/2009,0000,9.99000,9.99000,9.55000,9.87000,2042000
03/11/2009,0000,10.20000,10.25000,9.80000,9.81000,1637000
03/12/2009,0000,9.83000,10.45000,9.81000,10.00000,2616000
03/13/2009,0000,10.20000,10.30000,10.00000,10.00000,1826000
03/16/2009,0000,10.00000,10.30000,10.00000,10.10000,1349000
03/17/2009,0000,10.00000,10.15000,9.90000,10.00000,797000
03/18/2009,0000,10.10000,10.60000,9.97000,10.25000,2929000
03/19/2009,0000,10.35000,10.50000,9.88000,9.88000,1386000
03/20/2009,0000,9.90000,10.10000,9.88000,9.95000,724000
03/23/2009,0000,10.00000,10.25000,9.96000,10.10000,882000
03/24/2009,0000,10.20000,10.40000,10.10000,10.10000,801000
03/25/2009,0000,10.20000,10.80000,10.10000,10.80000,3158000
03/26/2009,0000,11.05000,11.20000,10.80000,11.00000,2594000
03/27/2009,0000,11.15000,11.60000,10.90000,11.20000,2073000
03/30/2009,0000,11.20000,11.20000,10.70000,10.70000,1477000
03/31/2009,0000,10.70000,10.85000,10.40000,10.50000,471000
04/01/2009,0000,10.65000,11.20000,10.65000,11.20000,1148000
04/02/2009,0000,11.50000,11.70000,11.20000,11.35000,1304000
04/03/2009,0000,11.45000,11.45000,11.00000,11.15000,960000
04/06/2009,0000,11.20000,11.45000,11.10000,11.15000,875000
04/07/2009,0000,11.30000,11.45000,11.20000,11.35000,587000
04/08/2009,0000,11.35000,11.50000,11.00000,11.15000,779000
04/09/2009,0000,11.20000,11.90000,11.20000,11.80000,1819000
04/10/2009,0000,11.80000,11.90000,11.30000,11.60000,1465000
04/13/2009,0000,11.70000,12.00000,11.40000,11.75000,1067000
04/14/2009,0000,11.60000,12.10000,11.60000,12.10000,961000
04/15/2009,0000,12.10000,12.30000,11.85000,12.00000,800000
04/16/2009,0000,12.20000,12.50000,12.10000,12.40000,1666000
04/17/2009,0000,12.40000,12.50000,11.55000,11.55000,1427000
04/20/2009,0000,11.50000,11.50000,10.75000,10.75000,1282000
04/21/2009,0000,10.35000,11.50000,10.35000,11.45000,746000
04/22/2009,0000,11.50000,11.85000,11.50000,11.70000,830000
04/23/2009,0000,11.70000,11.85000,11.55000,11.80000,517000
04/24/2009,0000,11.80000,12.35000,11.80000,12.05000,1090000
04/27/2009,0000,12.15000,12.85000,12.15000,12.50000,3599000
04/28/2009,0000,12.70000,12.70000,12.00000,12.05000,1425000
04/29/2009,0000,12.05000,12.85000,12.05000,12.85000,2168000
04/30/2009,0000,13.70000,13.70000,13.70000,13.70000,798000
05/04/2009,0000,14.65000,14.65000,14.65000,14.65000,268000
05/05/2009,0000,15.65000,15.65000,15.65000,15.65000,456000
05/06/2009,0000,16.70000,16.70000,16.70000,16.70000,751000
05/07/2009,0000,17.85000,17.85000,17.85000,17.85000,19021000
05/08/2009,0000,17.90000,18.90000,17.70000,18.15000,13240000
05/11/2009,0000,18.25000,18.80000,17.60000,18.15000,6492000
05/12/2009,0000,18.05000,18.65000,17.75000,18.60000,8317000
05/13/2009,0000,18.70000,19.90000,18.60000,19.90000,4804000
05/14/2009,0000,20.60000,21.25000,19.90000,20.10000,13646000
05/15/2009,0000,20.50000,20.80000,20.05000,20.65000,8453000
05/18/2009,0000,21.30000,22.05000,21.20000,21.50000,8946000
05/19/2009,0000,22.00000,22.20000,20.10000,20.25000,6718000
05/20/2009,0000,20.30000,20.60000,19.30000,20.10000,4542000
05/21/2009,0000,20.20000,20.80000,19.95000,20.20000,3777000
05/22/2009,0000,20.20000,21.60000,20.20000,21.60000,7681000
05/25/2009,0000,21.80000,22.40000,20.55000,20.60000,6184000
05/26/2009,0000,20.60000,20.90000,19.20000,19.20000,4373000
05/27/2009,0000,19.60000,20.15000,19.00000,19.80000,3249000
06/01/2009,0000,20.20000,20.40000,19.50000,19.50000,2879000
06/02/2009,0000,19.60000,19.95000,18.40000,18.65000,2850000
06/03/2009,0000,19.50000,19.85000,18.50000,19.20000,4363000
06/04/2009,0000,19.50000,20.50000,19.30000,20.50000,5339000
06/05/2009,0000,21.20000,21.90000,21.00000,21.90000,4840000
06/08/2009,0000,21.30000,22.40000,20.80000,21.20000,7710000
06/09/2009,0000,21.30000,21.30000,19.75000,19.75000,3815000
06/10/2009,0000,19.75000,20.15000,18.70000,19.25000,3503000
06/11/2009,0000,19.05000,19.90000,18.70000,19.55000,1953000
06/12/2009,0000,19.85000,20.10000,18.80000,18.80000,1992000
06/15/2009,0000,18.80000,18.80000,17.50000,17.55000,2185000
06/16/2009,0000,17.00000,17.50000,16.60000,17.00000,2070000
06/17/2009,0000,17.00000,17.70000,17.00000,17.10000,1608000
06/18/2009,0000,17.20000,17.80000,17.10000,17.30000,1469000
06/19/2009,0000,17.40000,17.90000,17.25000,17.80000,1558000
06/22/2009,0000,19.00000,19.00000,18.80000,19.00000,2550000
06/23/2009,0000,18.50000,20.20000,18.30000,19.20000,5972000
06/24/2009,0000,19.30000,19.60000,18.80000,19.10000,2430000
06/25/2009,0000,19.10000,19.65000,19.10000,19.40000,1861000
06/26/2009,0000,19.40000,19.85000,19.35000,19.40000,2132000
06/29/2009,0000,19.55000,19.70000,18.70000,19.40000,1562000
06/30/2009,0000,19.65000,19.65000,19.10000,19.20000,1379000
07/01/2009,0000,19.40000,19.90000,19.20000,19.80000,2528000
07/02/2009,0000,20.20000,20.40000,19.85000,19.85000,2493000
07/03/2009,0000,19.40000,20.10000,19.40000,20.05000,1372000
07/06/2009,0000,20.10000,21.20000,20.05000,20.90000,3031000
07/07/2009,0000,21.05000,21.40000,20.85000,20.85000,2911000
07/08/2009,0000,20.85000,21.80000,20.70000,21.40000,3181000
07/09/2009,0000,21.70000,22.20000,21.50000,21.65000,4263000
07/10/2009,0000,21.80000,22.20000,21.65000,21.80000,3028000
07/13/2009,0000,21.90000,22.05000,20.30000,20.45000,3172000
07/14/2009,0000,20.45000,21.05000,20.45000,20.90000,2017000
07/15/2009,0000,21.20000,21.60000,21.15000,21.15000,1885000
07/16/2009,0000,21.50000,21.70000,21.00000,21.15000,1892000
07/17/2009,0000,21.35000,21.60000,21.10000,21.40000,2960000
07/20/2009,0000,21.60000,22.85000,21.60000,22.85000,5155000
07/21/2009,0000,24.40000,24.40000,23.15000,23.40000,10588000
07/22/2009,0000,23.50000,23.90000,23.20000,23.40000,3597000
07/23/2009,0000,23.50000,25.00000,23.40000,25.00000,7527000
07/24/2009,0000,25.10000,25.50000,24.35000,24.40000,10736000
07/27/2009,0000,25.00000,25.60000,24.40000,25.10000,4670000
07/28/2009,0000,25.45000,25.95000,25.30000,25.60000,4933000
07/29/2009,0000,25.95000,26.30000,25.20000,25.30000,3860000
07/30/2009,0000,25.50000,25.50000,24.40000,24.70000,3294000
07/31/2009,0000,24.80000,25.90000,24.70000,25.40000,4438000
08/03/2009,0000,25.70000,25.70000,24.90000,25.20000,1920000
08/04/2009,0000,25.50000,25.60000,23.50000,23.55000,5085000
08/05/2009,0000,23.55000,24.35000,23.20000,23.20000,2876000
08/06/2009,0000,23.30000,23.50000,22.70000,23.35000,1524000
08/10/2009,0000,23.30000,24.70000,23.30000,24.50000,2010000
08/11/2009,0000,24.90000,25.60000,24.15000,25.30000,3223000
08/12/2009,0000,25.00000,26.60000,24.80000,26.30000,7440000
08/13/2009,0000,26.30000,28.10000,26.05000,27.75000,16448000
08/14/2009,0000,27.60000,28.00000,26.80000,26.80000,6515000
08/17/2009,0000,26.80000,28.40000,26.80000,28.20000,10223000
08/18/2009,0000,27.80000,28.20000,26.30000,26.50000,6878000
08/19/2009,0000,26.60000,27.20000,26.50000,26.65000,4827000
08/20/2009,0000,27.90000,28.35000,26.80000,26.80000,15234000
08/21/2009,0000,26.25000,26.70000,25.00000,25.60000,8785000
08/24/2009,0000,26.05000,26.35000,25.70000,26.10000,4103000
08/25/2009,0000,26.00000,27.30000,25.85000,26.65000,5811000
08/26/2009,0000,27.00000,27.10000,26.15000,26.30000,3855000
08/27/2009,0000,26.30000,26.90000,25.80000,25.90000,3555000
08/28/2009,0000,25.90000,26.20000,25.45000,26.10000,3672000
08/31/2009,0000,24.30000,24.30000,24.30000,24.30000,2376000
09/01/2009,0000,23.10000,24.50000,23.10000,24.40000,6723000
09/02/2009,0000,24.20000,25.25000,24.15000,24.90000,3970000
09/03/2009,0000,24.90000,25.20000,24.25000,24.40000,4271000
09/04/2009,0000,24.50000,25.10000,24.20000,24.60000,4031000
09/07/2009,0000,24.80000,25.10000,24.40000,24.55000,3006000
09/08/2009,0000,24.70000,25.05000,24.55000,24.70000,3528000
09/09/2009,0000,24.70000,25.25000,24.40000,24.80000,4025000
09/10/2009,0000,25.30000,25.30000,24.20000,24.20000,2514000
09/11/2009,0000,24.60000,24.60000,24.10000,24.20000,1280000
09/14/2009,0000,24.20000,24.20000,23.45000,23.55000,2791000
09/15/2009,0000,23.70000,24.20000,23.70000,24.10000,2166000
09/16/2009,0000,24.50000,25.00000,24.45000,25.00000,3963000
09/17/2009,0000,25.35000,25.35000,24.35000,24.50000,3439000
09/18/2009,0000,24.70000,25.00000,24.30000,25.00000,2942000
09/21/2009,0000,25.00000,25.35000,24.80000,25.00000,2394000
09/22/2009,0000,25.10000,25.10000,24.70000,24.75000,1576000
09/23/2009,0000,24.85000,25.15000,23.60000,23.80000,2793000
09/24/2009,0000,23.80000,24.20000,23.70000,23.90000,2009000
09/25/2009,0000,23.90000,24.25000,23.80000,24.15000,1027000
09/28/2009,0000,24.15000,24.25000,23.50000,23.70000,1222000
09/29/2009,0000,23.80000,24.00000,23.80000,23.90000,1119000
09/30/2009,0000,24.00000,24.30000,23.80000,24.10000,1381000
10/01/2009,0000,24.20000,25.10000,24.20000,25.05000,3711000
10/02/2009,0000,24.75000,25.50000,24.55000,24.55000,3712000
10/05/2009,0000,24.55000,24.90000,24.45000,24.70000,1337000
10/06/2009,0000,24.85000,25.75000,24.70000,25.25000,6390000
10/07/2009,0000,25.60000,25.65000,24.90000,25.00000,3000000
10/08/2009,0000,25.20000,26.75000,25.00000,26.30000,9322000
10/09/2009,0000,26.60000,27.80000,26.30000,26.30000,15377000
10/12/2009,0000,26.70000,26.90000,26.10000,26.30000,3518000
10/13/2009,0000,25.80000,26.80000,25.80000,25.95000,4571000
10/14/2009,0000,26.25000,26.80000,26.15000,26.55000,4488000
10/15/2009,0000,26.80000,26.85000,25.60000,25.65000,5945000
10/16/2009,0000,25.65000,25.90000,25.40000,25.65000,2316000
10/19/2009,0000,25.95000,26.30000,25.70000,26.05000,2664000
10/20/2009,0000,26.30000,26.35000,25.90000,25.90000,2697000
10/21/2009,0000,25.90000,26.05000,25.70000,25.75000,1425000
10/22/2009,0000,25.75000,26.00000,25.00000,25.25000,1688000
10/23/2009,0000,25.50000,25.80000,25.30000,25.55000,1640000
10/26/2009,0000,25.70000,25.80000,25.00000,25.00000,1355000
10/27/2009,0000,25.00000,25.20000,24.70000,24.90000,1584000
10/28/2009,0000,24.90000,25.90000,24.90000,25.20000,3547000
10/29/2009,0000,24.80000,25.00000,23.60000,24.45000,2756000
10/30/2009,0000,24.70000,25.10000,24.10000,24.15000,3482000
11/02/2009,0000,23.60000,23.75000,23.10000,23.60000,1689000
11/03/2009,0000,23.80000,24.05000,23.60000,23.85000,1149000
11/04/2009,0000,24.00000,24.75000,23.95000,24.40000,2024000
11/05/2009,0000,24.40000,24.60000,23.90000,23.90000,1209000
11/06/2009,0000,24.40000,24.40000,23.60000,23.75000,1288000
11/09/2009,0000,23.90000,24.00000,23.50000,24.00000,850000
11/10/2009,0000,24.30000,24.30000,23.80000,23.85000,1240000
11/11/2009,0000,23.85000,23.95000,23.60000,23.85000,955000
11/12/2009,0000,23.90000,24.70000,23.90000,24.20000,3358000
11/13/2009,0000,24.05000,24.45000,24.00000,24.40000,913000
11/16/2009,0000,24.40000,24.60000,24.20000,24.35000,1995000
11/17/2009,0000,24.60000,24.60000,24.00000,24.00000,1850000
11/18/2009,0000,24.10000,24.20000,23.90000,24.05000,1307000
11/19/2009,0000,24.05000,24.45000,24.05000,24.10000,1355000
11/20/2009,0000,24.10000,24.20000,23.90000,24.05000,853000
11/23/2009,0000,24.10000,24.20000,23.55000,23.80000,878000
11/24/2009,0000,23.90000,24.20000,23.80000,24.00000,2123000
11/25/2009,0000,24.10000,24.20000,23.80000,23.80000,931000
11/26/2009,0000,23.95000,24.15000,23.80000,23.85000,882000
11/27/2009,0000,23.60000,23.70000,22.60000,22.60000,1911000
11/30/2009,0000,22.70000,23.15000,22.70000,23.00000,1441000
12/01/2009,0000,23.05000,23.40000,22.90000,23.20000,1210000
12/02/2009,0000,23.45000,23.60000,23.10000,23.10000,1165000
12/03/2009,0000,23.30000,23.30000,22.80000,22.95000,707000
12/04/2009,0000,23.00000,23.15000,22.80000,22.80000,803000
12/07/2009,0000,22.90000,23.40000,22.90000,23.20000,1004000
12/08/2009,0000,23.30000,23.90000,23.05000,23.70000,1965000
12/09/2009,0000,23.70000,24.35000,23.55000,24.25000,2839000
12/11/2009,0000,23.70000,24.40000,23.70000,23.95000,1538000
12/14/2009,0000,24.30000,24.30000,23.95000,24.00000,1190000
12/15/2009,0000,24.00000,25.00000,24.00000,24.60000,4127000
12/16/2009,0000,24.95000,25.00000,24.35000,24.40000,1261000
12/17/2009,0000,24.80000,24.80000,23.75000,23.75000,1700000
12/18/2009,0000,23.60000,23.80000,23.30000,23.70000,1082000
12/21/2009,0000,23.90000,24.00000,23.70000,23.75000,700000
12/22/2009,0000,23.80000,24.15000,23.80000,24.00000,1000000
12/23/2009,0000,24.30000,24.60000,24.00000,24.25000,3332000
12/25/2009,0000,24.10000,24.40000,24.00000,24.25000,1482000
04/02/2007,0000,22.25000,23.04000,21.86000,23.04000,3432700
04/03/2007,0000,24.31000,24.61000,24.31000,24.61000,13436000
04/04/2007,0000,26.32000,26.32000,25.49000,26.32000,11722900
04/09/2007,0000,26.67000,26.72000,25.20000,25.29000,6932300
04/10/2007,0000,24.51000,24.90000,23.53000,24.22000,5380300
04/11/2007,0000,24.22000,25.00000,23.82000,24.61000,3519700
04/12/2007,0000,24.51000,25.29000,24.12000,25.29000,3268300
04/13/2007,0000,25.78000,26.67000,25.05000,25.54000,6563100
04/16/2007,0000,25.54000,25.54000,24.31000,24.36000,3117600
04/17/2007,0000,24.36000,24.71000,22.79000,23.43000,3770000
04/18/2007,0000,23.53000,24.31000,23.04000,24.12000,1820300
04/19/2007,0000,24.02000,24.22000,23.73000,24.02000,1136100
04/20/2007,0000,24.31000,25.49000,24.02000,24.80000,3782800
04/23/2007,0000,25.00000,25.15000,24.66000,25.10000,1525400
04/24/2007,0000,25.10000,25.15000,24.66000,25.10000,1314300
04/25/2007,0000,25.10000,25.29000,24.71000,24.71000,2331600
04/26/2007,0000,24.85000,25.15000,24.51000,25.15000,2098200
04/27/2007,0000,25.49000,26.27000,25.15000,25.15000,7191100
04/30/2007,0000,25.00000,25.15000,24.26000,24.41000,1757700
05/02/2007,0000,24.51000,24.85000,24.31000,24.36000,1383200
05/03/2007,0000,24.31000,24.56000,22.70000,23.33000,3330900
05/04/2007,0000,23.63000,23.82000,23.38000,23.82000,1152000
05/07/2007,0000,23.92000,24.26000,23.38000,23.87000,2075900
05/08/2007,0000,24.17000,24.17000,23.58000,23.73000,971600
05/09/2007,0000,23.73000,24.36000,23.73000,23.82000,1428800
05/10/2007,0000,23.92000,24.22000,23.82000,23.82000,1145600
05/11/2007,0000,23.33000,23.73000,23.33000,23.33000,945100
05/14/2007,0000,23.53000,23.82000,22.94000,23.28000,1198700
05/15/2007,0000,23.28000,23.43000,23.04000,23.09000,644900
05/16/2007,0000,23.14000,23.24000,22.50000,22.50000,928200
05/17/2007,0000,22.55000,22.89000,22.45000,22.45000,1073500
05/18/2007,0000,22.50000,23.14000,22.50000,23.14000,1024700
05/21/2007,0000,23.24000,23.43000,22.94000,23.04000,875100
05/22/2007,0000,23.09000,23.38000,22.99000,23.38000,1049100
05/23/2007,0000,23.53000,23.92000,23.14000,23.19000,1834100
05/24/2007,0000,23.24000,23.73000,23.19000,23.24000,1083000
05/25/2007,0000,23.53000,23.82000,23.28000,23.63000,2194700
05/28/2007,0000,24.56000,24.85000,24.12000,24.51000,4984600
05/29/2007,0000,24.51000,24.90000,24.31000,24.51000,3965200
05/30/2007,0000,24.51000,24.90000,24.12000,24.17000,1599600
05/31/2007,0000,24.26000,24.61000,24.22000,24.36000,1300500
06/01/2007,0000,24.56000,24.56000,24.02000,24.02000,1568900
06/04/2007,0000,24.31000,24.41000,24.07000,24.12000,1579500
06/05/2007,0000,24.17000,24.46000,23.63000,23.92000,1541300
06/06/2007,0000,23.92000,24.12000,23.63000,23.63000,1260200
06/07/2007,0000,23.33000,23.97000,23.33000,23.73000,2994600
06/08/2007,0000,23.73000,24.90000,23.58000,24.90000,4320600
06/11/2007,0000,25.49000,26.62000,25.49000,26.62000,12303100
06/12/2007,0000,27.06000,28.33000,27.01000,27.65000,12843100
06/13/2007,0000,28.14000,28.14000,26.96000,27.65000,5586100
06/14/2007,0000,28.38000,28.92000,27.94000,28.19000,6989600
06/15/2007,0000,28.43000,28.43000,27.75000,28.19000,4671700
06/20/2007,0000,28.53000,28.63000,27.01000,27.45000,4350300
06/21/2007,0000,27.45000,27.65000,26.67000,27.11000,2364500
06/22/2007,0000,27.16000,28.63000,27.11000,27.84000,5371800
06/25/2007,0000,28.43000,29.22000,28.14000,28.77000,4903000
06/26/2007,0000,28.92000,28.92000,27.94000,28.09000,2032400
06/27/2007,0000,28.19000,28.33000,27.94000,28.14000,1119100
06/28/2007,0000,28.82000,29.56000,28.53000,28.92000,5297600
06/29/2007,0000,29.22000,29.22000,28.73000,29.02000,2025000
07/02/2007,0000,29.12000,30.78000,29.02000,30.20000,4695100
07/03/2007,0000,30.69000,30.69000,29.71000,29.80000,2970200
07/04/2007,0000,30.00000,30.74000,29.51000,29.80000,3808200
07/05/2007,0000,30.10000,30.10000,29.26000,29.61000,2784600
07/06/2007,0000,29.61000,30.15000,29.41000,29.85000,2796200
07/09/2007,0000,30.20000,30.98000,30.20000,30.29000,4418200
07/10/2007,0000,30.39000,30.59000,29.71000,30.34000,1632500
07/11/2007,0000,30.00000,30.69000,30.00000,30.20000,1908300
07/12/2007,0000,30.64000,31.32000,30.39000,31.18000,3007300
07/13/2007,0000,32.35000,33.33000,31.67000,32.94000,7879600
07/16/2007,0000,32.94000,34.95000,32.94000,34.31000,5855600
07/17/2007,0000,34.90000,34.90000,32.84000,34.22000,2689100
07/18/2007,0000,34.22000,35.59000,33.82000,35.44000,3610900
07/19/2007,0000,35.44000,37.89000,35.15000,37.84000,5471600
07/20/2007,0000,38.04000,38.92000,37.75000,38.33000,3767900
07/23/2007,0000,38.43000,38.43000,36.91000,37.75000,2148100
07/24/2007,0000,38.24000,38.33000,37.25000,37.65000,3692600
07/25/2007,0000,37.65000,37.75000,36.91000,37.70000,2714500
07/26/2007,0000,37.84000,38.73000,36.18000,37.25000,3975800
07/27/2007,0000,35.39000,37.45000,35.39000,35.49000,3133600
07/30/2007,0000,35.49000,35.78000,33.09000,33.09000,3324500
07/31/2007,0000,33.82000,34.31000,33.19000,33.82000,1678100
08/01/2007,0000,33.53000,34.61000,33.14000,33.82000,1816000
08/02/2007,0000,34.31000,34.41000,31.47000,32.84000,2352800
08/03/2007,0000,33.33000,33.33000,31.52000,32.21000,1381100
08/06/2007,0000,30.88000,31.37000,30.39000,30.78000,2988200
08/07/2007,0000,30.35000,31.30000,30.00000,30.00000,3043000
08/08/2007,0000,30.30000,31.30000,30.30000,31.30000,2617600
08/09/2007,0000,32.00000,33.00000,32.00000,33.00000,4813100
08/10/2007,0000,32.30000,35.30000,31.60000,35.30000,5796900
08/13/2007,0000,37.00000,37.25000,35.00000,35.20000,5847900
08/14/2007,0000,35.20000,35.90000,33.40000,35.00000,3291600
08/15/2007,0000,34.50000,34.50000,32.55000,32.55000,3272800
08/16/2007,0000,31.00000,32.10000,30.30000,30.30000,2724800
08/17/2007,0000,30.30000,30.85000,28.20000,28.50000,2976400
08/20/2007,0000,30.45000,30.45000,30.00000,30.45000,1676400
08/21/2007,0000,31.40000,32.55000,30.90000,32.00000,3610800
08/22/2007,0000,31.80000,34.20000,31.60000,33.85000,5062700
08/23/2007,0000,34.50000,35.40000,34.30000,34.30000,3976900
08/24/2007,0000,34.45000,34.90000,34.10000,34.10000,1564100
08/27/2007,0000,34.80000,35.00000,33.70000,33.90000,1957200
08/28/2007,0000,33.90000,35.40000,33.90000,34.30000,4517700
08/29/2007,0000,33.30000,33.40000,32.60000,33.10000,1474700
08/30/2007,0000,33.90000,34.30000,33.50000,33.90000,1587000
08/31/2007,0000,34.20000,34.50000,33.80000,34.50000,1531900
09/03/2007,0000,34.85000,34.85000,34.10000,34.10000,1707600
09/04/2007,0000,34.50000,35.50000,34.30000,35.00000,4864000
09/05/2007,0000,35.40000,35.40000,34.30000,34.40000,1424800
09/06/2007,0000,33.60000,34.70000,33.60000,34.40000,877700
09/07/2007,0000,34.50000,35.15000,34.50000,34.65000,3081500
09/10/2007,0000,33.80000,34.90000,33.70000,34.90000,1717000
09/11/2007,0000,35.10000,35.10000,34.40000,34.60000,1015000
09/12/2007,0000,35.45000,36.00000,34.60000,34.65000,6708000
09/13/2007,0000,34.65000,34.65000,34.00000,34.00000,2292100
09/14/2007,0000,34.50000,34.50000,33.00000,33.15000,2852700
09/17/2007,0000,33.05000,33.15000,31.55000,31.75000,2343100
09/19/2007,0000,32.00000,32.30000,30.00000,30.00000,3065900
09/20/2007,0000,30.20000,31.20000,30.20000,30.70000,1079500
09/21/2007,0000,30.85000,31.70000,30.80000,31.70000,879800
09/26/2007,0000,32.05000,32.15000,31.00000,31.20000,1187600
09/27/2007,0000,31.50000,31.95000,31.30000,31.60000,1854300
09/28/2007,0000,31.70000,31.80000,30.90000,31.00000,1292700
10/01/2007,0000,31.50000,31.80000,30.80000,31.20000,1282300
10/02/2007,0000,31.50000,31.55000,30.80000,31.00000,1071200
10/03/2007,0000,31.00000,31.20000,29.90000,30.00000,1548500
10/04/2007,0000,30.00000,30.15000,29.50000,29.90000,1555800
10/05/2007,0000,29.90000,30.45000,29.50000,29.60000,1596400
10/08/2007,0000,29.80000,30.00000,28.70000,29.80000,1553700
10/09/2007,0000,29.70000,29.70000,28.80000,28.80000,982800
10/11/2007,0000,29.05000,29.90000,29.05000,29.30000,732100
10/12/2007,0000,29.35000,29.35000,28.50000,28.50000,688400
10/15/2007,0000,28.55000,28.70000,27.10000,27.95000,1133600
10/16/2007,0000,27.90000,27.90000,27.25000,27.40000,1071200
10/17/2007,0000,27.95000,27.95000,27.10000,27.20000,922400
10/18/2007,0000,27.30000,29.10000,27.30000,28.80000,4001900
10/19/2007,0000,28.65000,28.70000,27.80000,28.00000,1961400
10/22/2007,0000,26.50000,27.40000,26.10000,26.80000,1563100
10/23/2007,0000,27.00000,27.40000,26.90000,27.20000,1383200
10/24/2007,0000,27.25000,27.80000,26.60000,26.60000,958800
10/25/2007,0000,27.35000,27.35000,26.25000,26.55000,1045200
10/26/2007,0000,26.55000,27.45000,26.55000,27.00000,2145500
10/29/2007,0000,27.20000,27.75000,26.75000,27.75000,2010300
10/30/2007,0000,27.95000,27.95000,27.05000,27.45000,1055600
10/31/2007,0000,27.70000,28.50000,27.60000,28.10000,3678400
11/01/2007,0000,28.40000,28.40000,27.05000,27.20000,1829300
11/02/2007,0000,26.50000,26.85000,26.20000,26.50000,900600
11/05/2007,0000,26.00000,26.60000,24.65000,25.50000,1811600
11/06/2007,0000,24.80000,25.40000,24.80000,25.00000,1102400
11/07/2007,0000,25.20000,25.35000,24.20000,24.50000,1509000
11/08/2007,0000,23.90000,23.90000,22.80000,22.80000,1643200
11/09/2007,0000,21.40000,21.90000,21.25000,21.90000,4140200
11/12/2007,0000,20.90000,21.50000,20.40000,20.40000,1800200
11/13/2007,0000,20.05000,20.65000,20.00000,20.55000,1340500
11/14/2007,0000,21.20000,21.90000,21.00000,21.75000,1341600
11/15/2007,0000,21.50000,21.55000,20.80000,21.20000,1516300
11/16/2007,0000,20.60000,21.80000,20.50000,21.80000,1043100
11/19/2007,0000,23.20000,23.30000,22.70000,23.30000,3971700
11/20/2007,0000,23.10000,24.10000,22.50000,24.10000,3427800
11/21/2007,0000,24.10000,24.10000,23.15000,23.15000,1844900
11/22/2007,0000,23.00000,23.35000,22.80000,22.95000,1419600
11/23/2007,0000,23.00000,23.20000,22.10000,22.40000,1066000
11/26/2007,0000,22.90000,22.90000,21.70000,21.70000,770600
11/27/2007,0000,20.90000,21.60000,20.25000,21.60000,1150200
11/28/2007,0000,21.40000,21.65000,20.85000,21.10000,748800
11/29/2007,0000,21.60000,21.90000,21.20000,21.70000,677000
11/30/2007,0000,21.90000,21.90000,21.40000,21.70000,660400
12/03/2007,0000,22.00000,22.25000,21.40000,21.85000,606300
12/04/2007,0000,21.75000,22.60000,21.70000,22.60000,1197000
12/05/2007,0000,22.40000,23.30000,22.30000,23.30000,1366500
12/06/2007,0000,24.90000,24.90000,23.80000,23.80000,5915500
12/07/2007,0000,24.10000,24.20000,23.40000,24.10000,1711800
12/10/2007,0000,24.00000,24.00000,23.00000,23.30000,827800
12/11/2007,0000,23.40000,23.40000,22.60000,22.80000,866300
12/12/2007,0000,22.40000,23.00000,22.30000,22.85000,434700
12/13/2007,0000,23.00000,23.20000,22.00000,22.00000,792400
12/14/2007,0000,20.60000,21.70000,20.50000,21.45000,1671200
12/17/2007,0000,21.00000,21.05000,19.95000,19.95000,1873000
12/18/2007,0000,18.70000,19.50000,18.60000,18.60000,2846400
12/19/2007,0000,18.90000,19.75000,18.85000,19.75000,2506400
12/20/2007,0000,20.35000,20.40000,19.00000,19.00000,3003500
12/21/2007,0000,19.10000,19.45000,18.50000,18.80000,1274000
12/24/2007,0000,19.40000,19.90000,19.25000,19.50000,1664000
12/25/2007,0000,19.70000,19.70000,19.30000,19.40000,931800
12/26/2007,0000,19.45000,19.70000,19.40000,19.50000,803900
12/27/2007,0000,19.45000,20.20000,19.45000,19.90000,1290600
12/28/2007,0000,19.90000,20.30000,19.60000,20.20000,1074300
12/31/2007,0000,20.50000,20.85000,20.20000,20.70000,1062800
01/02/2008,0000,20.60000,21.15000,20.40000,20.45000,1217800
01/03/2008,0000,19.65000,20.05000,19.60000,20.05000,963000
01/04/2008,0000,19.80000,20.00000,19.70000,20.00000,678000
01/07/2008,0000,19.20000,19.40000,18.60000,18.60000,1067000
01/08/2008,0000,18.90000,18.90000,18.10000,18.10000,738400
01/09/2008,0000,17.60000,18.35000,17.40000,18.20000,777900
01/10/2008,0000,18.35000,18.95000,18.35000,18.70000,1111700
01/11/2008,0000,18.50000,18.90000,18.50000,18.80000,541800
01/14/2008,0000,19.00000,19.15000,18.35000,18.50000,853800
01/15/2008,0000,18.80000,19.15000,18.50000,19.05000,1296800
01/16/2008,0000,18.50000,18.80000,18.30000,18.30000,734200
01/17/2008,0000,18.45000,18.75000,18.05000,18.30000,539700
01/18/2008,0000,18.05000,18.75000,17.95000,18.75000,575100
01/21/2008,0000,18.70000,18.90000,18.50000,18.55000,432600
01/22/2008,0000,17.30000,17.70000,17.30000,17.30000,952600
01/23/2008,0000,17.00000,17.45000,16.10000,16.10000,1238600
01/24/2008,0000,16.20000,16.55000,15.30000,16.00000,2072700
01/25/2008,0000,16.10000,17.10000,16.00000,17.10000,1789800
01/28/2008,0000,17.10000,17.10000,16.10000,16.10000,818400
01/29/2008,0000,16.30000,16.45000,16.05000,16.05000,835100
01/30/2008,0000,16.20000,16.35000,15.80000,15.85000,690500
01/31/2008,0000,15.85000,15.95000,15.35000,15.35000,725900
02/01/2008,0000,15.75000,16.00000,15.65000,15.90000,602100
02/12/2008,0000,15.60000,15.60000,14.80000,14.80000,1434100
02/13/2008,0000,14.70000,14.75000,14.00000,14.00000,1134600
02/14/2008,0000,14.30000,14.95000,14.20000,14.90000,1988400
02/15/2008,0000,14.50000,15.30000,14.40000,15.10000,848600
02/18/2008,0000,15.00000,15.45000,15.00000,15.20000,865200
02/19/2008,0000,15.50000,15.70000,15.20000,15.50000,1153300
02/20/2008,0000,15.40000,15.90000,15.35000,15.55000,916200
02/21/2008,0000,15.70000,16.30000,15.70000,16.30000,1107600
02/22/2008,0000,16.20000,16.20000,15.85000,16.00000,605200
02/25/2008,0000,16.20000,16.80000,16.15000,16.20000,743600
02/26/2008,0000,16.50000,16.50000,15.90000,15.90000,928700
02/27/2008,0000,16.10000,16.60000,16.05000,16.35000,1592200
02/29/2008,0000,16.35000,17.15000,16.25000,17.00000,1363400
03/03/2008,0000,16.60000,16.75000,16.30000,16.55000,639600
03/04/2008,0000,16.50000,16.90000,16.50000,16.80000,625000
03/05/2008,0000,16.90000,17.10000,16.50000,16.55000,980700
03/06/2008,0000,16.70000,17.65000,16.65000,17.65000,1550600
03/07/2008,0000,17.00000,18.40000,17.00000,18.05000,3046100
03/10/2008,0000,18.40000,18.95000,18.25000,18.50000,3102300
03/11/2008,0000,18.30000,18.55000,17.95000,18.15000,1248000
03/12/2008,0000,18.80000,18.80000,18.00000,18.00000,1024400
03/13/2008,0000,18.30000,18.30000,17.15000,17.25000,856900
03/14/2008,0000,17.25000,17.60000,16.80000,16.90000,826800
03/17/2008,0000,16.90000,16.90000,16.20000,16.20000,678000
03/18/2008,0000,16.30000,16.75000,16.30000,16.65000,618800
03/19/2008,0000,17.10000,17.10000,16.80000,16.90000,529300
03/20/2008,0000,16.70000,17.30000,16.60000,17.25000,641600
03/21/2008,0000,17.25000,17.40000,17.00000,17.15000,985900
03/24/2008,0000,18.30000,18.30000,17.70000,18.05000,1621300
03/25/2008,0000,18.30000,18.70000,18.05000,18.50000,1373800
03/26/2008,0000,18.40000,18.50000,18.00000,18.15000,1230300
03/27/2008,0000,17.90000,18.00000,17.65000,17.65000,949500
03/28/2008,0000,17.95000,18.00000,17.75000,17.85000,354600
03/31/2008,0000,18.10000,18.15000,17.75000,18.05000,455500
04/01/2008,0000,18.10000,18.30000,18.00000,18.00000,846500
04/02/2008,0000,18.20000,18.45000,18.20000,18.40000,894400
04/03/2008,0000,18.50000,18.65000,18.35000,18.60000,861100
04/07/2008,0000,18.80000,18.90000,18.40000,18.80000,1030600
04/08/2008,0000,18.50000,18.65000,18.30000,18.40000,460700
04/09/2008,0000,18.45000,18.70000,18.40000,18.60000,702000
04/10/2008,0000,18.40000,18.75000,18.30000,18.45000,492900
04/11/2008,0000,18.50000,18.80000,18.40000,18.50000,1864700
04/14/2008,0000,18.25000,18.50000,18.10000,18.20000,650000
04/15/2008,0000,18.50000,18.70000,18.40000,18.40000,771600
04/16/2008,0000,18.50000,18.65000,18.30000,18.40000,841300
04/17/2008,0000,18.55000,18.80000,18.35000,18.50000,855900
04/18/2008,0000,18.55000,18.65000,18.45000,18.55000,535600
04/21/2008,0000,18.75000,19.50000,18.60000,19.30000,2206800
04/22/2008,0000,19.30000,19.30000,18.90000,19.20000,864200
04/23/2008,0000,19.20000,19.30000,18.75000,18.80000,868400
04/24/2008,0000,19.25000,19.25000,18.80000,18.80000,521000
04/25/2008,0000,18.90000,19.10000,18.60000,18.60000,851700
04/28/2008,0000,18.60000,18.65000,18.40000,18.45000,667600
04/29/2008,0000,18.50000,18.65000,18.30000,18.35000,321300
04/30/2008,0000,18.35000,18.60000,18.35000,18.60000,304700
05/02/2008,0000,18.80000,18.80000,18.30000,18.60000,490800
05/05/2008,0000,18.60000,19.15000,18.60000,18.90000,1380000
05/06/2008,0000,19.10000,19.10000,18.70000,18.80000,468000
05/07/2008,0000,19.00000,19.05000,18.70000,18.70000,561600
05/08/2008,0000,18.70000,18.85000,18.40000,18.60000,619800
05/09/2008,0000,18.70000,18.70000,18.40000,18.50000,524100
05/12/2008,0000,18.45000,18.50000,18.20000,18.25000,459600
05/13/2008,0000,18.25000,18.60000,18.25000,18.60000,338000
05/14/2008,0000,18.65000,18.65000,18.25000,18.30000,283900
05/15/2008,0000,18.40000,18.55000,18.25000,18.30000,729000
05/16/2008,0000,18.40000,19.00000,18.40000,18.95000,1132500
05/19/2008,0000,19.05000,19.10000,18.75000,18.90000,704000
05/20/2008,0000,19.00000,19.20000,18.55000,18.55000,986900
05/21/2008,0000,18.55000,18.90000,18.45000,18.60000,488800
05/22/2008,0000,18.40000,18.50000,18.35000,18.35000,405600
05/23/2008,0000,18.40000,18.95000,18.40000,18.50000,1226100
05/26/2008,0000,18.45000,18.45000,17.45000,17.45000,640600
05/27/2008,0000,17.55000,17.60000,17.20000,17.25000,419100
05/28/2008,0000,17.50000,17.70000,17.20000,17.20000,346300
05/29/2008,0000,17.30000,17.45000,16.90000,16.90000,448200
05/30/2008,0000,17.10000,17.20000,16.60000,16.60000,242300
06/02/2008,0000,16.75000,17.00000,16.75000,16.85000,173600
06/03/2008,0000,16.85000,17.10000,16.85000,16.95000,170500
06/04/2008,0000,17.00000,17.00000,16.65000,16.95000,196500
06/05/2008,0000,17.05000,17.10000,16.75000,17.05000,196500
06/06/2008,0000,17.60000,17.60000,17.05000,17.10000,130000
06/09/2008,0000,16.30000,17.25000,16.30000,17.25000,172600
06/10/2008,0000,17.00000,17.00000,16.50000,16.75000,138300
06/11/2008,0000,17.00000,17.00000,16.20000,16.35000,195500
06/12/2008,0000,16.00000,16.00000,15.25000,15.25000,691600
06/13/2008,0000,15.45000,15.45000,14.50000,15.25000,452400
06/16/2008,0000,15.30000,15.50000,15.30000,15.40000,124800
06/17/2008,0000,15.50000,15.50000,14.85000,15.40000,152800
06/18/2008,0000,15.40000,15.70000,15.15000,15.70000,166400
06/19/2008,0000,15.65000,15.70000,15.15000,15.70000,150800
06/20/2008,0000,15.70000,15.70000,15.15000,15.45000,333800
06/23/2008,0000,15.00000,15.25000,15.00000,15.25000,240200
06/24/2008,0000,15.30000,15.30000,14.80000,15.15000,390000
06/25/2008,0000,15.15000,15.15000,14.75000,14.85000,152800
06/26/2008,0000,14.65000,15.30000,14.65000,14.95000,185100
06/27/2008,0000,14.00000,14.45000,13.95000,14.30000,419100
06/30/2008,0000,13.90000,14.20000,13.30000,13.55000,435700
07/01/2008,0000,13.15000,13.25000,12.65000,12.95000,998400
07/02/2008,0000,12.75000,13.20000,12.70000,13.00000,506400
07/03/2008,0000,13.50000,13.85000,12.90000,13.85000,559500
07/04/2008,0000,13.95000,14.30000,13.50000,13.55000,684300
07/07/2008,0000,13.20000,14.00000,13.20000,13.90000,198600
07/08/2008,0000,13.50000,13.80000,13.05000,13.05000,251600
07/09/2008,0000,13.30000,13.50000,13.20000,13.20000,254800
07/10/2008,0000,12.50000,13.35000,12.50000,13.00000,140400
07/11/2008,0000,12.80000,13.50000,12.80000,13.00000,356700
07/14/2008,0000,13.00000,13.25000,13.00000,13.20000,123700
07/15/2008,0000,13.00000,13.00000,12.35000,12.60000,317200
07/16/2008,0000,12.40000,12.60000,11.90000,11.90000,479400
07/17/2008,0000,11.90000,12.35000,11.90000,12.25000,388900
07/18/2008,0000,12.50000,12.50000,11.40000,12.20000,627100
07/21/2008,0000,11.50000,12.20000,11.50000,12.15000,286000
07/22/2008,0000,11.80000,12.15000,11.80000,12.10000,211100
07/23/2008,0000,12.25000,12.90000,12.25000,12.90000,756000
07/24/2008,0000,13.20000,13.45000,13.00000,13.20000,621900
07/25/2008,0000,13.00000,13.00000,12.75000,12.90000,264100
07/29/2008,0000,12.90000,12.90000,12.10000,12.40000,342100
07/30/2008,0000,12.65000,12.70000,12.30000,12.50000,208000
07/31/2008,0000,12.55000,12.70000,11.90000,11.90000,425300
08/01/2008,0000,11.90000,12.00000,11.65000,11.80000,253700
08/04/2008,0000,12.00000,12.20000,11.85000,12.00000,204800
08/05/2008,0000,12.10000,12.15000,11.80000,11.80000,377500
08/06/2008,0000,12.10000,12.55000,12.10000,12.50000,400400
08/07/2008,0000,12.50000,12.85000,12.40000,12.80000,586500
08/08/2008,0000,12.70000,13.65000,12.70000,13.65000,1231300
08/11/2008,0000,14.10000,14.60000,14.00000,14.60000,943200
08/12/2008,0000,14.70000,14.90000,14.10000,14.80000,1160600
08/13/2008,0000,14.70000,15.40000,14.50000,15.30000,1671200
08/14/2008,0000,15.45000,15.80000,15.10000,15.75000,1812700
08/15/2008,0000,15.90000,16.00000,15.20000,15.35000,2201600
08/18/2008,0000,13.65000,14.10000,13.30000,13.40000,2345000
08/19/2008,0000,13.30000,13.65000,12.90000,13.50000,1062000
08/20/2008,0000,13.50000,13.50000,13.05000,13.50000,316000
08/21/2008,0000,13.90000,13.90000,13.15000,13.60000,752000
08/22/2008,0000,13.80000,13.90000,13.45000,13.60000,1193000
08/25/2008,0000,14.15000,14.15000,13.40000,13.40000,563000
08/26/2008,0000,13.50000,13.50000,13.05000,13.30000,309000
08/27/2008,0000,13.10000,13.55000,13.10000,13.25000,458000
08/28/2008,0000,13.35000,13.45000,13.10000,13.15000,226000
08/29/2008,0000,13.40000,13.40000,13.00000,13.20000,390000
09/01/2008,0000,13.10000,13.10000,12.30000,12.70000,492000
09/02/2008,0000,12.30000,12.50000,11.85000,12.20000,525000
09/03/2008,0000,11.50000,12.00000,11.35000,11.50000,646000
09/04/2008,0000,11.30000,11.65000,10.70000,10.75000,863000
09/05/2008,0000,10.05000,10.30000,10.00000,10.00000,639000
09/08/2008,0000,10.10000,10.70000,10.10000,10.70000,487000
09/09/2008,0000,11.20000,11.20000,9.96000,10.25000,686000
09/10/2008,0000,10.00000,10.30000,9.98000,10.30000,465000
09/11/2008,0000,10.30000,10.30000,9.58000,10.10000,614000
09/12/2008,0000,10.10000,10.50000,9.55000,10.50000,498000
09/15/2008,0000,10.40000,10.40000,9.77000,9.88000,485000
09/16/2008,0000,9.19000,9.31000,9.19000,9.19000,268000
09/17/2008,0000,8.60000,9.40000,8.55000,9.00000,1248000
09/18/2008,0000,8.37000,8.59000,8.37000,8.59000,761000
09/19/2008,0000,8.59000,9.16000,8.59000,9.15000,585000
09/22/2008,0000,9.00000,9.60000,9.00000,9.30000,381000
09/23/2008,0000,8.70000,9.30000,8.70000,9.30000,457000
09/24/2008,0000,9.30000,9.80000,9.28000,9.60000,693000
09/25/2008,0000,9.60000,9.65000,9.41000,9.60000,441000
09/26/2008,0000,9.61000,9.61000,8.93000,9.17000,538000
09/30/2008,0000,8.53000,8.99000,8.53000,8.99000,302000
10/01/2008,0000,9.30000,9.30000,9.02000,9.25000,507000
10/02/2008,0000,9.25000,9.42000,9.04000,9.38000,395000
10/03/2008,0000,9.37000,9.55000,9.06000,9.50000,357000
10/06/2008,0000,9.50000,9.50000,9.35000,9.37000,424000
10/07/2008,0000,10.00000,10.00000,9.80000,10.00000,1631000
10/08/2008,0000,9.99000,10.60000,9.70000,10.00000,1876000
10/09/2008,0000,10.00000,10.15000,9.30000,9.98000,1279000
10/13/2008,0000,9.64000,9.80000,9.64000,9.64000,393000
10/14/2008,0000,9.90000,10.30000,9.89000,10.30000,1402000
10/15/2008,0000,10.30000,10.30000,9.94000,10.10000,994000
10/16/2008,0000,9.75000,9.89000,9.75000,9.75000,618000
10/17/2008,0000,9.95000,9.95000,9.61000,9.84000,521000
10/20/2008,0000,9.80000,9.84000,9.61000,9.84000,290000
10/21/2008,0000,9.95000,10.10000,9.88000,9.93000,726000
10/22/2008,0000,9.90000,10.25000,9.80000,10.10000,1054000
10/23/2008,0000,9.76000,9.90000,9.75000,9.85000,620000
10/24/2008,0000,9.90000,9.90000,9.51000,9.51000,341000
10/27/2008,0000,8.89000,9.20000,8.85000,8.90000,560000
10/28/2008,0000,8.28000,9.00000,8.28000,9.00000,982000
10/29/2008,0000,9.19000,9.26000,8.56000,8.80000,1001000
10/30/2008,0000,8.20000,9.19000,8.20000,9.03000,483000
10/31/2008,0000,9.03000,9.66000,8.94000,9.66000,1090000
11/03/2008,0000,9.96000,10.15000,9.82000,9.82000,1796000
11/04/2008,0000,9.50000,9.80000,9.31000,9.46000,514000
11/05/2008,0000,9.47000,10.10000,9.47000,10.10000,1773000
11/06/2008,0000,10.35000,10.35000,9.90000,9.92000,2162000
11/07/2008,0000,9.50000,10.60000,9.50000,10.60000,1538000
11/10/2008,0000,11.00000,11.00000,10.25000,10.30000,1507000
11/11/2008,0000,10.00000,10.00000,9.58000,9.95000,755000
11/12/2008,0000,9.81000,9.81000,9.30000,9.35000,589000
11/13/2008,0000,8.75000,9.00000,8.70000,8.83000,776000
11/14/2008,0000,8.91000,9.03000,8.70000,8.80000,507000
11/17/2008,0000,8.70000,9.15000,8.68000,9.15000,370000
11/18/2008,0000,8.94000,8.94000,8.51000,8.65000,559000
11/19/2008,0000,8.55000,8.55000,8.05000,8.24000,690000
11/20/2008,0000,7.67000,7.70000,7.67000,7.67000,297000
11/21/2008,0000,7.14000,7.70000,7.14000,7.70000,1019000
11/24/2008,0000,7.70000,7.70000,7.17000,7.38000,632000
11/25/2008,0000,7.50000,7.50000,7.20000,7.39000,443000
11/26/2008,0000,7.39000,7.39000,6.91000,7.15000,371000
11/27/2008,0000,7.25000,7.55000,7.20000,7.51000,857000
11/28/2008,0000,7.70000,7.70000,7.50000,7.51000,523000
12/01/2008,0000,7.49000,7.68000,7.25000,7.54000,652000
12/02/2008,0000,7.02000,7.28000,7.02000,7.21000,476000
12/03/2008,0000,7.21000,7.21000,6.71000,6.71000,558000
12/04/2008,0000,6.71000,6.83000,6.32000,6.38000,472000
12/05/2008,0000,6.32000,6.58000,6.02000,6.34000,376000
12/08/2008,0000,6.49000,6.56000,6.43000,6.55000,457000
12/09/2008,0000,6.60000,6.70000,6.55000,6.58000,321000
12/10/2008,0000,6.58000,7.03000,6.58000,7.00000,558000
12/11/2008,0000,7.01000,7.49000,7.01000,7.49000,1216000
12/12/2008,0000,7.58000,8.01000,7.49000,7.78000,2865000
12/15/2008,0000,8.00000,8.09000,7.83000,7.91000,546000
12/16/2008,0000,7.90000,7.90000,7.68000,7.70000,246000
12/17/2008,0000,7.89000,7.89000,7.50000,7.60000,350000
12/18/2008,0000,7.58000,7.63000,7.52000,7.63000,250000
12/19/2008,0000,7.56000,7.92000,7.56000,7.92000,226000
12/22/2008,0000,7.90000,8.00000,7.50000,7.50000,238000
12/23/2008,0000,7.50000,7.50000,7.00000,7.25000,186000
12/24/2008,0000,7.25000,7.26000,7.19000,7.26000,121000
12/25/2008,0000,7.26000,7.27000,7.12000,7.26000,75000
12/26/2008,0000,7.20000,7.24000,7.02000,7.02000,309000
12/29/2008,0000,7.02000,7.20000,7.02000,7.13000,109000
12/30/2008,0000,7.13000,7.29000,7.10000,7.18000,323000
12/31/2008,0000,7.20000,7.28000,7.18000,7.26000,212000
01/05/2009,0000,7.39000,7.76000,7.32000,7.72000,637000
01/06/2009,0000,7.70000,7.70000,7.49000,7.56000,344000
01/07/2009,0000,7.56000,7.89000,7.56000,7.71000,932000
01/08/2009,0000,7.60000,7.68000,7.29000,7.30000,255000
01/09/2009,0000,7.30000,7.41000,7.20000,7.41000,210000
01/12/2009,0000,7.39000,7.43000,7.13000,7.39000,113000
01/13/2009,0000,7.39000,7.65000,7.38000,7.54000,341000
01/14/2009,0000,7.59000,7.66000,7.54000,7.54000,716000
01/15/2009,0000,7.40000,7.41000,7.15000,7.15000,362000
01/16/2009,0000,7.25000,7.30000,7.20000,7.30000,87000
01/19/2009,0000,7.30000,7.30000,6.80000,6.80000,225000
01/20/2009,0000,6.80000,6.98000,6.80000,6.81000,344000
01/21/2009,0000,6.78000,6.90000,6.71000,6.90000,173000
02/02/2009,0000,6.85000,6.92000,6.71000,6.92000,54000
02/03/2009,0000,7.00000,7.16000,6.95000,7.13000,51000
02/04/2009,0000,7.16000,7.16000,6.97000,7.13000,99000
02/05/2009,0000,7.10000,7.13000,6.97000,7.05000,94000
02/06/2009,0000,7.12000,7.30000,7.07000,7.30000,176000
02/09/2009,0000,7.40000,7.81000,7.36000,7.36000,1938000
02/10/2009,0000,7.40000,7.59000,7.26000,7.42000,261000
02/11/2009,0000,7.30000,7.68000,7.26000,7.50000,280000
02/12/2009,0000,7.51000,7.74000,7.50000,7.57000,336000
02/13/2009,0000,7.57000,7.79000,7.57000,7.76000,431000
02/16/2009,0000,7.80000,7.80000,7.65000,7.67000,250000
02/17/2009,0000,7.74000,7.76000,7.59000,7.62000,134000
02/18/2009,0000,7.40000,7.60000,7.40000,7.60000,110000
02/19/2009,0000,7.49000,8.13000,7.49000,8.13000,853000
02/20/2009,0000,8.20000,8.34000,7.90000,7.90000,2328000
02/23/2009,0000,7.73000,8.10000,7.66000,7.92000,582000
02/24/2009,0000,7.92000,8.19000,7.92000,7.98000,1111000
02/25/2009,0000,8.04000,8.09000,7.90000,7.91000,1164000
02/26/2009,0000,7.90000,8.05000,7.85000,7.90000,369000
02/27/2009,0000,7.85000,8.00000,7.85000,7.95000,283000
03/02/2009,0000,8.05000,8.28000,8.00000,8.00000,514000
03/03/2009,0000,8.05000,8.10000,7.85000,8.10000,304000
03/04/2009,0000,8.05000,8.42000,8.05000,8.27000,951000
03/05/2009,0000,8.37000,8.49000,8.30000,8.45000,689000
03/06/2009,0000,8.41000,9.04000,8.38000,9.04000,2323000
03/09/2009,0000,9.29000,9.67000,9.22000,9.67000,1769000
03/10/2009,0000,9.99000,9.99000,9.55000,9.87000,2042000
03/11/2009,0000,10.20000,10.25000,9.80000,9.81000,1637000
03/12/2009,0000,9.83000,10.45000,9.81000,10.00000,2616000
03/13/2009,0000,10.20000,10.30000,10.00000,10.00000,1826000
03/16/2009,0000,10.00000,10.30000,10.00000,10.10000,1349000
03/17/2009,0000,10.00000,10.15000,9.90000,10.00000,797000
03/18/2009,0000,10.10000,10.60000,9.97000,10.25000,2929000
03/19/2009,0000,10.35000,10.50000,9.88000,9.88000,1386000
03/20/2009,0000,9.90000,10.10000,9.88000,9.95000,724000
03/23/2009,0000,10.00000,10.25000,9.96000,10.10000,882000
03/24/2009,0000,10.20000,10.40000,10.10000,10.10000,801000
03/25/2009,0000,10.20000,10.80000,10.10000,10.80000,3158000
03/26/2009,0000,11.05000,11.20000,10.80000,11.00000,2594000
03/27/2009,0000,11.15000,11.60000,10.90000,11.20000,2073000
03/30/2009,0000,11.20000,11.20000,10.70000,10.70000,1477000
03/31/2009,0000,10.70000,10.85000,10.40000,10.50000,471000
04/01/2009,0000,10.65000,11.20000,10.65000,11.20000,1148000
04/02/2009,0000,11.50000,11.70000,11.20000,11.35000,1304000
04/03/2009,0000,11.45000,11.45000,11.00000,11.15000,960000
04/06/2009,0000,11.20000,11.45000,11.10000,11.15000,875000
04/07/2009,0000,11.30000,11.45000,11.20000,11.35000,587000
04/08/2009,0000,11.35000,11.50000,11.00000,11.15000,779000
04/09/2009,0000,11.20000,11.90000,11.20000,11.80000,1819000
04/10/2009,0000,11.80000,11.90000,11.30000,11.60000,1465000
04/13/2009,0000,11.70000,12.00000,11.40000,11.75000,1067000
04/14/2009,0000,11.60000,12.10000,11.60000,12.10000,961000
04/15/2009,0000,12.10000,12.30000,11.85000,12.00000,800000
04/16/2009,0000,12.20000,12.50000,12.10000,12.40000,1666000
04/17/2009,0000,12.40000,12.50000,11.55000,11.55000,1427000
04/20/2009,0000,11.50000,11.50000,10.75000,10.75000,1282000
04/21/2009,0000,10.35000,11.50000,10.35000,11.45000,746000
04/22/2009,0000,11.50000,11.85000,11.50000,11.70000,830000
04/23/2009,0000,11.70000,11.85000,11.55000,11.80000,517000
04/24/2009,0000,11.80000,12.35000,11.80000,12.05000,1090000
04/27/2009,0000,12.15000,12.85000,12.15000,12.50000,3599000
04/28/2009,0000,12.70000,12.70000,12.00000,12.05000,1425000
04/29/2009,0000,12.05000,12.85000,12.05000,12.85000,2168000
04/30/2009,0000,13.70000,13.70000,13.70000,13.70000,798000
05/04/2009,0000,14.65000,14.65000,14.65000,14.65000,268000
05/05/2009,0000,15.65000,15.65000,15.65000,15.65000,456000
05/06/2009,0000,16.70000,16.70000,16.70000,16.70000,751000
05/07/2009,0000,17.85000,17.85000,17.85000,17.85000,19021000
05/08/2009,0000,17.90000,18.90000,17.70000,18.15000,13240000
05/11/2009,0000,18.25000,18.80000,17.60000,18.15000,6492000
05/12/2009,0000,18.05000,18.65000,17.75000,18.60000,8317000
05/13/2009,0000,18.70000,19.90000,18.60000,19.90000,4804000
05/14/2009,0000,20.60000,21.25000,19.90000,20.10000,13646000
05/15/2009,0000,20.50000,20.80000,20.05000,20.65000,8453000
05/18/2009,0000,21.30000,22.05000,21.20000,21.50000,8946000
05/19/2009,0000,22.00000,22.20000,20.10000,20.25000,6718000
05/20/2009,0000,20.30000,20.60000,19.30000,20.10000,4542000
05/21/2009,0000,20.20000,20.80000,19.95000,20.20000,3777000
05/22/2009,0000,20.20000,21.60000,20.20000,21.60000,7681000
05/25/2009,0000,21.80000,22.40000,20.55000,20.60000,6184000
05/26/2009,0000,20.60000,20.90000,19.20000,19.20000,4373000
05/27/2009,0000,19.60000,20.15000,19.00000,19.80000,3249000
06/01/2009,0000,20.20000,20.40000,19.50000,19.50000,2879000
06/02/2009,0000,19.60000,19.95000,18.40000,18.65000,2850000
06/03/2009,0000,19.50000,19.85000,18.50000,19.20000,4363000
06/04/2009,0000,19.50000,20.50000,19.30000,20.50000,5339000
06/05/2009,0000,21.20000,21.90000,21.00000,21.90000,4840000
06/08/2009,0000,21.30000,22.40000,20.80000,21.20000,7710000
06/09/2009,0000,21.30000,21.30000,19.75000,19.75000,3815000
06/10/2009,0000,19.75000,20.15000,18.70000,19.25000,3503000
06/11/2009,0000,19.05000,19.90000,18.70000,19.55000,1953000
06/12/2009,0000,19.85000,20.10000,18.80000,18.80000,1992000
06/15/2009,0000,18.80000,18.80000,17.50000,17.55000,2185000
06/16/2009,0000,17.00000,17.50000,16.60000,17.00000,2070000
06/17/2009,0000,17.00000,17.70000,17.00000,17.10000,1608000
06/18/2009,0000,17.20000,17.80000,17.10000,17.30000,1469000
06/19/2009,0000,17.40000,17.90000,17.25000,17.80000,1558000
06/22/2009,0000,19.00000,19.00000,18.80000,19.00000,2550000
06/23/2009,0000,18.50000,20.20000,18.30000,19.20000,5972000
06/24/2009,0000,19.30000,19.60000,18.80000,19.10000,2430000
06/25/2009,0000,19.10000,19.65000,19.10000,19.40000,1861000
06/26/2009,0000,19.40000,19.85000,19.35000,19.40000,2132000
06/29/2009,0000,19.55000,19.70000,18.70000,19.40000,1562000
06/30/2009,0000,19.65000,19.65000,19.10000,19.20000,1379000
07/01/2009,0000,19.40000,19.90000,19.20000,19.80000,2528000
07/02/2009,0000,20.20000,20.40000,19.85000,19.85000,2493000
07/03/2009,0000,19.40000,20.10000,19.40000,20.05000,1372000
07/06/2009,0000,20.10000,21.20000,20.05000,20.90000,3031000
07/07/2009,0000,21.05000,21.40000,20.85000,20.85000,2911000
07/08/2009,0000,20.85000,21.80000,20.70000,21.40000,3181000
07/09/2009,0000,21.70000,22.20000,21.50000,21.65000,4263000
07/10/2009,0000,21.80000,22.20000,21.65000,21.80000,3028000
07/13/2009,0000,21.90000,22.05000,20.30000,20.45000,3172000
07/14/2009,0000,20.45000,21.05000,20.45000,20.90000,2017000
07/15/2009,0000,21.20000,21.60000,21.15000,21.15000,1885000
07/16/2009,0000,21.50000,21.70000,21.00000,21.15000,1892000
07/17/2009,0000,21.35000,21.60000,21.10000,21.40000,2960000
07/20/2009,0000,21.60000,22.85000,21.60000,22.85000,5155000
07/21/2009,0000,24.40000,24.40000,23.15000,23.40000,10588000
07/22/2009,0000,23.50000,23.90000,23.20000,23.40000,3597000
07/23/2009,0000,23.50000,25.00000,23.40000,25.00000,7527000
07/24/2009,0000,25.10000,25.50000,24.35000,24.40000,10736000
07/27/2009,0000,25.00000,25.60000,24.40000,25.10000,4670000
07/28/2009,0000,25.45000,25.95000,25.30000,25.60000,4933000
07/29/2009,0000,25.95000,26.30000,25.20000,25.30000,3860000
07/30/2009,0000,25.50000,25.50000,24.40000,24.70000,3294000
07/31/2009,0000,24.80000,25.90000,24.70000,25.40000,4438000
08/03/2009,0000,25.70000,25.70000,24.90000,25.20000,1920000
08/04/2009,0000,25.50000,25.60000,23.50000,23.55000,5085000
08/05/2009,0000,23.55000,24.35000,23.20000,23.20000,2876000
08/06/2009,0000,23.30000,23.50000,22.70000,23.35000,1524000
08/10/2009,0000,23.30000,24.70000,23.30000,24.50000,2010000
08/11/2009,0000,24.90000,25.60000,24.15000,25.30000,3223000
08/12/2009,0000,25.00000,26.60000,24.80000,26.30000,7440000
08/13/2009,0000,26.30000,28.10000,26.05000,27.75000,16448000
08/14/2009,0000,27.60000,28.00000,26.80000,26.80000,6515000
08/17/2009,0000,26.80000,28.40000,26.80000,28.20000,10223000
08/18/2009,0000,27.80000,28.20000,26.30000,26.50000,6878000
08/19/2009,0000,26.60000,27.20000,26.50000,26.65000,4827000
08/20/2009,0000,27.90000,28.35000,26.80000,26.80000,15234000
08/21/2009,0000,26.25000,26.70000,25.00000,25.60000,8785000
08/24/2009,0000,26.05000,26.35000,25.70000,26.10000,4103000
08/25/2009,0000,26.00000,27.30000,25.85000,26.65000,5811000
08/26/2009,0000,27.00000,27.10000,26.15000,26.30000,3855000
08/27/2009,0000,26.30000,26.90000,25.80000,25.90000,3555000
08/28/2009,0000,25.90000,26.20000,25.45000,26.10000,3672000
08/31/2009,0000,24.30000,24.30000,24.30000,24.30000,2376000
09/01/2009,0000,23.10000,24.50000,23.10000,24.40000,6723000
09/02/2009,0000,24.20000,25.25000,24.15000,24.90000,3970000
09/03/2009,0000,24.90000,25.20000,24.25000,24.40000,4271000
09/04/2009,0000,24.50000,25.10000,24.20000,24.60000,4031000
09/07/2009,0000,24.80000,25.10000,24.40000,24.55000,3006000
09/08/2009,0000,24.70000,25.05000,24.55000,24.70000,3528000
09/09/2009,0000,24.70000,25.25000,24.40000,24.80000,4025000
09/10/2009,0000,25.30000,25.30000,24.20000,24.20000,2514000
09/11/2009,0000,24.60000,24.60000,24.10000,24.20000,1280000
09/14/2009,0000,24.20000,24.20000,23.45000,23.55000,2791000
09/15/2009,0000,23.70000,24.20000,23.70000,24.10000,2166000
09/16/2009,0000,24.50000,25.00000,24.45000,25.00000,3963000
09/17/2009,0000,25.35000,25.35000,24.35000,24.50000,3439000
09/18/2009,0000,24.70000,25.00000,24.30000,25.00000,2942000
09/21/2009,0000,25.00000,25.35000,24.80000,25.00000,2394000
09/22/2009,0000,25.10000,25.10000,24.70000,24.75000,1576000
09/23/2009,0000,24.85000,25.15000,23.60000,23.80000,2793000
09/24/2009,0000,23.80000,24.20000,23.70000,23.90000,2009000
09/25/2009,0000,23.90000,24.25000,23.80000,24.15000,1027000
09/28/2009,0000,24.15000,24.25000,23.50000,23.70000,1222000
09/29/2009,0000,23.80000,24.00000,23.80000,23.90000,1119000
09/30/2009,0000,24.00000,24.30000,23.80000,24.10000,1381000
10/01/2009,0000,24.20000,25.10000,24.20000,25.05000,3711000
10/02/2009,0000,24.75000,25.50000,24.55000,24.55000,3712000
10/05/2009,0000,24.55000,24.90000,24.45000,24.70000,1337000
10/06/2009,0000,24.85000,25.75000,24.70000,25.25000,6390000
10/07/2009,0000,25.60000,25.65000,24.90000,25.00000,3000000
10/08/2009,0000,25.20000,26.75000,25.00000,26.30000,9322000
10/09/2009,0000,26.60000,27.80000,26.30000,26.30000,15377000
10/12/2009,0000,26.70000,26.90000,26.10000,26.30000,3518000
10/13/2009,0000,25.80000,26.80000,25.80000,25.95000,4571000
10/14/2009,0000,26.25000,26.80000,26.15000,26.55000,4488000
10/15/2009,0000,26.80000,26.85000,25.60000,25.65000,5945000
10/16/2009,0000,25.65000,25.90000,25.40000,25.65000,2316000
10/19/2009,0000,25.95000,26.30000,25.70000,26.05000,2664000
10/20/2009,0000,26.30000,26.35000,25.90000,25.90000,2697000
10/21/2009,0000,25.90000,26.05000,25.70000,25.75000,1425000
10/22/2009,0000,25.75000,26.00000,25.00000,25.25000,1688000
10/23/2009,0000,25.50000,25.80000,25.30000,25.55000,1640000
10/26/2009,0000,25.70000,25.80000,25.00000,25.00000,1355000
10/27/2009,0000,25.00000,25.20000,24.70000,24.90000,1584000
10/28/2009,0000,24.90000,25.90000,24.90000,25.20000,3547000
10/29/2009,0000,24.80000,25.00000,23.60000,24.45000,2756000
10/30/2009,0000,24.70000,25.10000,24.10000,24.15000,3482000
11/02/2009,0000,23.60000,23.75000,23.10000,23.60000,1689000
11/03/2009,0000,23.80000,24.05000,23.60000,23.85000,1149000
11/04/2009,0000,24.00000,24.75000,23.95000,24.40000,2024000
11/05/2009,0000,24.40000,24.60000,23.90000,23.90000,1209000
11/06/2009,0000,24.40000,24.40000,23.60000,23.75000,1288000
11/09/2009,0000,23.90000,24.00000,23.50000,24.00000,850000
11/10/2009,0000,24.30000,24.30000,23.80000,23.85000,1240000
11/11/2009,0000,23.85000,23.95000,23.60000,23.85000,955000
11/12/2009,0000,23.90000,24.70000,23.90000,24.20000,3358000
11/13/2009,0000,24.05000,24.45000,24.00000,24.40000,913000
11/16/2009,0000,24.40000,24.60000,24.20000,24.35000,1995000
11/17/2009,0000,24.60000,24.60000,24.00000,24.00000,1850000
11/18/2009,0000,24.10000,24.20000,23.90000,24.05000,1307000
11/19/2009,0000,24.05000,24.45000,24.05000,24.10000,1355000
11/20/2009,0000,24.10000,24.20000,23.90000,24.05000,853000
11/23/2009,0000,24.10000,24.20000,23.55000,23.80000,878000
11/24/2009,0000,23.90000,24.20000,23.80000,24.00000,2123000
11/25/2009,0000,24.10000,24.20000,23.80000,23.80000,931000
11/26/2009,0000,23.95000,24.15000,23.80000,23.85000,882000
11/27/2009,0000,23.60000,23.70000,22.60000,22.60000,1911000
11/30/2009,0000,22.70000,23.15000,22.70000,23.00000,1441000
12/01/2009,0000,23.05000,23.40000,22.90000,23.20000,1210000
12/02/2009,0000,23.45000,23.60000,23.10000,23.10000,1165000
12/03/2009,0000,23.30000,23.30000,22.80000,22.95000,707000
12/04/2009,0000,23.00000,23.15000,22.80000,22.80000,803000
12/07/2009,0000,22.90000,23.40000,22.90000,23.20000,1004000
12/08/2009,0000,23.30000,23.90000,23.05000,23.70000,1965000
12/09/2009,0000,23.70000,24.35000,23.55000,24.25000,2839000
12/11/2009,0000,23.70000,24.40000,23.70000,23.95000,1538000
12/14/2009,0000,24.30000,24.30000,23.95000,24.00000,1190000
12/15/2009,0000,24.00000,25.00000,24.00000,24.60000,4127000
12/16/2009,0000,24.95000,25.00000,24.35000,24.40000,1261000
12/17/2009,0000,24.80000,24.80000,23.75000,23.75000,1700000
12/18/2009,0000,23.60000,23.80000,23.30000,23.70000,1082000
12/21/2009,0000,23.90000,24.00000,23.70000,23.75000,700000
12/22/2009,0000,23.80000,24.15000,23.80000,24.00000,1000000
12/23/2009,0000,24.30000,24.60000,24.00000,24.25000,3332000
12/25/2009,0000,24.10000,24.40000,24.00000,24.25000,1482000
12/25/2009,0000,24.10000,24.40000,24.00000,24.25000,1482000
12/28/2009,0000,24.35000,25.20000,24.35000,25.10000,5907000
12/29/2009,1230,25.25000,25.30000,24.70000,25.00000,3412903
