DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.32000,26.00000,25.32000,25.64000,22261300
04/03/2007,0000,25.91000,26.09000,25.73000,25.96000,15685100
04/04/2007,0000,26.14000,26.23000,25.68000,25.87000,12007800
04/09/2007,0000,25.91000,26.23000,25.50000,25.82000,14130400
04/10/2007,0000,25.50000,25.64000,24.96000,25.05000,13184300
04/11/2007,0000,25.05000,25.18000,24.96000,25.09000,12211800
04/12/2007,0000,25.00000,25.05000,24.77000,25.00000,14159100
04/13/2007,0000,25.18000,25.55000,25.09000,25.09000,17986400
04/16/2007,0000,24.91000,25.00000,24.32000,24.37000,15811900
04/17/2007,0000,24.55000,24.55000,23.64000,23.87000,13671700
04/18/2007,0000,23.96000,24.27000,23.91000,24.18000,4609000
04/19/2007,0000,24.14000,24.32000,23.87000,23.91000,6564000
04/20/2007,0000,24.18000,24.46000,23.91000,24.05000,8682200
04/23/2007,0000,24.32000,24.32000,23.64000,23.77000,16847300
04/24/2007,0000,23.82000,24.00000,23.73000,23.87000,8473800
04/25/2007,0000,23.91000,24.05000,23.82000,23.96000,4351000
04/26/2007,0000,24.09000,24.18000,23.91000,23.91000,5281600
04/27/2007,0000,23.64000,23.73000,23.32000,23.41000,15698400
04/30/2007,0000,23.14000,23.14000,22.73000,23.14000,10020800
05/02/2007,0000,23.18000,23.37000,23.14000,23.14000,6333600
05/03/2007,0000,23.18000,23.37000,22.55000,22.82000,8573100
05/04/2007,0000,23.00000,23.32000,23.00000,23.27000,6313700
05/07/2007,0000,23.37000,24.32000,23.37000,24.32000,17759200
05/08/2007,0000,24.32000,24.32000,24.00000,24.00000,4247400
05/09/2007,0000,24.09000,24.27000,23.82000,23.87000,3685000
05/10/2007,0000,24.14000,24.18000,23.87000,24.09000,5047900
05/11/2007,0000,23.96000,24.32000,23.82000,24.18000,12800600
05/14/2007,0000,24.73000,24.82000,24.46000,24.55000,18412000
05/15/2007,0000,24.64000,24.73000,24.27000,24.41000,6722800
05/16/2007,0000,24.46000,24.50000,24.18000,24.23000,4768900
05/17/2007,0000,24.55000,24.59000,24.14000,24.14000,5258500
05/18/2007,0000,24.32000,24.32000,23.87000,24.00000,5651000
05/21/2007,0000,24.00000,24.27000,23.87000,24.14000,7517800
05/22/2007,0000,24.18000,24.23000,23.91000,24.00000,7784700
05/23/2007,0000,24.05000,24.73000,24.05000,24.37000,15179000
05/24/2007,0000,24.55000,25.18000,24.55000,24.91000,25586900
05/25/2007,0000,25.00000,25.55000,24.91000,25.09000,23613200
05/28/2007,0000,25.55000,25.82000,25.23000,25.23000,17790100
05/29/2007,0000,25.55000,25.55000,25.14000,25.14000,10367100
05/30/2007,0000,25.32000,25.78000,25.18000,25.46000,12859100
05/31/2007,0000,25.91000,26.05000,25.64000,25.68000,20976800
06/01/2007,0000,25.91000,26.00000,25.55000,25.55000,16736000
06/04/2007,0000,25.82000,25.91000,25.37000,25.50000,11460900
06/05/2007,0000,25.82000,26.00000,25.64000,25.96000,23835900
06/06/2007,0000,26.18000,27.09000,26.09000,26.41000,47563900
06/07/2007,0000,26.41000,26.87000,26.09000,26.87000,24612200
06/08/2007,0000,26.46000,26.96000,26.28000,26.59000,33592200
06/11/2007,0000,26.64000,26.82000,26.00000,26.00000,19137500
06/12/2007,0000,26.00000,26.55000,25.91000,26.05000,24143600
06/13/2007,0000,25.96000,25.96000,25.37000,25.41000,20103500
06/14/2007,0000,25.64000,25.73000,25.37000,25.46000,14809600
06/15/2007,0000,25.64000,25.78000,25.46000,25.46000,10401200
06/20/2007,0000,25.73000,25.73000,24.82000,25.00000,22745400
06/21/2007,0000,25.05000,25.64000,24.82000,25.41000,15364300
06/22/2007,0000,25.55000,25.78000,25.37000,25.46000,18612700
06/25/2007,0000,26.09000,26.23000,25.68000,25.68000,15565000
06/26/2007,0000,25.87000,25.96000,25.23000,25.23000,11824800
06/27/2007,0000,25.23000,25.55000,25.09000,25.18000,8333800
06/28/2007,0000,25.55000,26.00000,25.37000,25.91000,24587900
06/29/2007,0000,26.00000,26.09000,25.50000,25.55000,12676000
07/02/2007,0000,25.68000,25.68000,25.28000,25.46000,6231000
07/03/2007,0000,25.64000,25.68000,25.37000,25.41000,9419900
07/04/2007,0000,25.78000,26.14000,25.59000,25.64000,22247000
07/05/2007,0000,26.00000,26.09000,25.59000,25.87000,15122800
07/06/2007,0000,25.87000,25.87000,25.37000,25.46000,19436400
07/09/2007,0000,25.55000,25.68000,25.37000,25.55000,18883900
07/10/2007,0000,25.68000,26.14000,25.55000,25.91000,25551700
07/11/2007,0000,25.91000,26.05000,25.59000,25.59000,15552800
07/12/2007,0000,25.91000,26.68000,25.91000,26.32000,42538000
07/13/2007,0000,26.82000,26.82000,25.87000,25.91000,24616600
07/16/2007,0000,28.90000,28.90000,28.10000,28.15000,21931600
07/17/2007,0000,25.64000,25.78000,25.46000,25.59000,17333600
07/18/2007,0000,25.68000,25.87000,25.55000,25.64000,14645300
07/19/2007,0000,25.73000,25.82000,25.41000,25.46000,20664700
07/20/2007,0000,25.46000,25.82000,25.28000,25.68000,26491100
07/23/2007,0000,25.64000,25.64000,25.37000,25.50000,15888000
07/24/2007,0000,25.55000,25.64000,25.37000,25.55000,23833700
07/25/2007,0000,25.55000,25.91000,25.41000,25.59000,38003900
07/26/2007,0000,25.40000,26.00000,25.00000,25.00000,46273300
07/27/2007,0000,24.80000,25.20000,24.50000,24.50000,20998300
07/30/2007,0000,24.30000,24.40000,23.80000,23.90000,14210400
07/31/2007,0000,24.30000,24.35000,23.95000,24.15000,11119700
08/01/2007,0000,24.10000,24.20000,23.00000,23.05000,12650500
08/02/2007,0000,23.30000,23.65000,22.10000,22.75000,10945200
08/03/2007,0000,22.75000,23.20000,22.50000,22.50000,29552600
08/06/2007,0000,22.00000,22.20000,21.85000,22.10000,11911700
08/07/2007,0000,22.50000,22.70000,21.90000,21.90000,10073100
08/08/2007,0000,22.30000,22.30000,21.95000,22.15000,13563800
08/09/2007,0000,22.35000,23.40000,22.25000,23.00000,22107100
08/10/2007,0000,22.00000,22.40000,22.00000,22.20000,11245000
08/13/2007,0000,22.30000,22.40000,21.85000,21.85000,10736700
08/14/2007,0000,21.95000,22.10000,21.80000,21.85000,7885600
08/15/2007,0000,21.70000,21.70000,20.35000,20.40000,14408900
08/16/2007,0000,20.40000,20.60000,19.00000,19.40000,29156700
08/17/2007,0000,19.40000,19.70000,18.10000,18.50000,13868500
08/20/2007,0000,19.75000,19.75000,19.40000,19.75000,7278100
08/21/2007,0000,20.00000,20.70000,19.80000,20.15000,10611400
08/22/2007,0000,20.15000,20.40000,19.85000,20.10000,7364300
08/23/2007,0000,20.70000,20.90000,20.40000,20.60000,10998400
08/24/2007,0000,20.80000,21.70000,20.60000,21.15000,19575800
08/27/2007,0000,21.80000,21.80000,21.00000,21.00000,10149300
08/28/2007,0000,21.00000,21.15000,20.80000,20.85000,5114700
08/29/2007,0000,20.30000,20.40000,20.15000,20.30000,7857500
08/30/2007,0000,20.60000,20.70000,20.20000,20.20000,10043000
08/31/2007,0000,20.40000,20.50000,20.10000,20.40000,10923200
09/03/2007,0000,20.40000,20.50000,20.05000,20.05000,6801900
09/04/2007,0000,20.25000,20.40000,20.00000,20.10000,8140300
09/05/2007,0000,20.30000,20.30000,19.90000,19.90000,7430500
09/06/2007,0000,20.15000,20.85000,20.10000,20.65000,16830900
09/07/2007,0000,21.00000,21.70000,20.95000,21.40000,26070000
09/10/2007,0000,21.40000,21.40000,20.95000,21.30000,8627500
09/11/2007,0000,21.55000,22.00000,21.40000,22.00000,15173800
09/12/2007,0000,22.30000,22.55000,21.70000,21.70000,21769200
09/13/2007,0000,21.90000,22.00000,21.20000,21.30000,10227500
09/14/2007,0000,21.70000,21.70000,21.20000,21.30000,11198900
09/17/2007,0000,21.40000,21.60000,20.95000,20.95000,6705700
09/19/2007,0000,21.40000,21.50000,20.50000,20.50000,8906200
09/20/2007,0000,20.60000,20.95000,20.40000,20.45000,5473600
09/21/2007,0000,20.40000,20.75000,20.40000,20.70000,7744300
09/26/2007,0000,20.80000,20.95000,20.50000,20.75000,6306700
09/27/2007,0000,20.90000,21.30000,20.85000,21.30000,8593400
09/28/2007,0000,21.50000,21.50000,20.90000,20.95000,6910200
10/01/2007,0000,21.30000,21.45000,21.05000,21.10000,7506700
10/02/2007,0000,21.40000,21.70000,21.20000,21.30000,17789300
10/03/2007,0000,21.40000,21.40000,21.05000,21.05000,8553300
10/04/2007,0000,21.05000,21.25000,21.00000,21.05000,8599400
10/05/2007,0000,21.20000,21.50000,21.15000,21.30000,14832900
10/08/2007,0000,21.60000,21.60000,21.05000,21.05000,8804900
10/09/2007,0000,21.10000,21.20000,20.75000,20.85000,7507700
10/11/2007,0000,21.10000,21.40000,20.95000,21.10000,17931700
10/12/2007,0000,21.10000,21.10000,20.60000,20.60000,7705200
10/15/2007,0000,20.70000,20.80000,20.30000,20.40000,7064600
10/16/2007,0000,20.50000,21.30000,20.45000,20.95000,10915200
10/17/2007,0000,21.00000,21.10000,20.80000,20.85000,8529200
10/18/2007,0000,21.00000,22.30000,20.95000,22.25000,50057800
10/19/2007,0000,22.30000,22.60000,21.85000,22.00000,33212800
10/22/2007,0000,20.80000,21.60000,20.80000,21.45000,15297100
10/23/2007,0000,21.65000,21.85000,21.50000,21.55000,9852500
10/24/2007,0000,21.70000,21.90000,20.90000,20.90000,12962300
10/25/2007,0000,21.40000,21.45000,21.00000,21.30000,6964300
10/26/2007,0000,21.40000,21.45000,21.00000,21.05000,7788400
10/29/2007,0000,21.35000,21.35000,21.00000,21.00000,8167300
10/30/2007,0000,21.15000,21.60000,21.05000,21.15000,17067500
10/31/2007,0000,21.35000,21.70000,21.20000,21.50000,28460900
11/01/2007,0000,21.80000,21.85000,21.30000,21.40000,14302600
11/02/2007,0000,21.00000,21.20000,20.65000,20.90000,12766800
11/05/2007,0000,20.90000,21.00000,20.55000,20.70000,6250500
11/06/2007,0000,20.65000,21.00000,20.50000,20.70000,7029500
11/07/2007,0000,21.00000,21.30000,20.70000,20.70000,9850500
11/08/2007,0000,20.20000,20.40000,19.40000,19.50000,13023400
11/09/2007,0000,19.50000,19.70000,18.50000,19.20000,8052000
11/12/2007,0000,18.55000,18.85000,18.50000,18.65000,6806900
11/13/2007,0000,18.65000,19.00000,18.65000,18.90000,5185900
11/14/2007,0000,19.50000,19.60000,19.30000,19.40000,4010000
11/15/2007,0000,19.40000,19.40000,19.00000,19.00000,3590900
11/16/2007,0000,18.90000,19.00000,18.65000,18.85000,4715700
11/19/2007,0000,19.10000,19.20000,18.90000,18.90000,2426000
11/20/2007,0000,18.70000,18.75000,18.25000,18.65000,7555800
11/21/2007,0000,18.65000,18.80000,18.25000,18.30000,5233000
11/22/2007,0000,18.00000,18.25000,17.85000,17.95000,9732200
11/23/2007,0000,18.00000,18.10000,17.50000,17.50000,10118200
11/26/2007,0000,17.70000,17.75000,17.40000,17.50000,6154300
11/27/2007,0000,17.40000,17.50000,16.95000,17.50000,8815900
11/28/2007,0000,17.50000,17.60000,17.00000,17.05000,5282100
11/29/2007,0000,17.25000,17.45000,16.95000,17.00000,6918200
11/30/2007,0000,17.45000,17.60000,17.35000,17.40000,8175300
12/03/2007,0000,17.40000,17.45000,17.20000,17.25000,5096700
12/04/2007,0000,17.25000,18.00000,17.20000,17.90000,11234000
12/05/2007,0000,17.90000,18.40000,17.70000,18.05000,15734200
12/06/2007,0000,18.05000,18.20000,17.40000,17.40000,9074600
12/07/2007,0000,17.50000,17.70000,17.40000,17.40000,5610900
12/10/2007,0000,17.30000,17.50000,17.20000,17.25000,3715200
12/11/2007,0000,17.30000,17.45000,17.15000,17.25000,3170900
12/12/2007,0000,17.00000,17.10000,16.95000,17.00000,5522700
12/13/2007,0000,17.05000,17.20000,16.00000,16.20000,10256500
12/14/2007,0000,16.20000,16.40000,15.20000,15.60000,17226900
12/17/2007,0000,15.50000,15.65000,14.55000,14.60000,17158700
12/18/2007,0000,14.10000,14.25000,13.60000,13.95000,27820300
12/19/2007,0000,13.90000,14.35000,13.90000,14.05000,26367700
12/20/2007,0000,14.10000,14.10000,13.10000,13.10000,25546700
12/21/2007,0000,13.00000,13.10000,12.40000,12.90000,40624300
12/24/2007,0000,13.20000,13.80000,13.20000,13.80000,35481400
12/25/2007,0000,14.15000,14.75000,14.05000,14.75000,44708400
12/26/2007,0000,14.70000,14.70000,14.30000,14.50000,17252000
12/27/2007,0000,14.60000,15.30000,14.60000,14.90000,20126100
12/28/2007,0000,14.90000,15.15000,14.60000,14.95000,16913100
12/31/2007,0000,15.10000,15.90000,14.95000,15.80000,24121100
01/02/2008,0000,16.00000,16.40000,15.80000,15.85000,26185300
01/03/2008,0000,15.50000,15.90000,15.40000,15.60000,15036400
01/04/2008,0000,15.65000,16.05000,15.50000,15.55000,15600900
01/07/2008,0000,15.10000,15.20000,14.50000,14.50000,11816400
01/08/2008,0000,14.60000,15.00000,14.60000,14.60000,7651000
01/09/2008,0000,14.50000,15.15000,14.30000,15.15000,10844000
01/10/2008,0000,15.50000,15.65000,15.10000,15.15000,8131200
01/11/2008,0000,15.35000,15.65000,15.30000,15.40000,10638500
01/14/2008,0000,15.70000,15.70000,14.90000,15.00000,6819000
01/15/2008,0000,15.30000,15.50000,14.95000,15.10000,6818000
01/16/2008,0000,14.90000,14.90000,14.30000,14.35000,7695100
01/17/2008,0000,14.70000,14.80000,14.30000,14.40000,5819500
01/18/2008,0000,14.10000,14.75000,13.85000,14.60000,5897700
01/21/2008,0000,15.00000,15.20000,14.60000,15.20000,7711200
01/22/2008,0000,14.15000,14.80000,14.15000,14.15000,10747800
01/23/2008,0000,14.30000,14.50000,13.60000,13.60000,10160300
01/24/2008,0000,13.80000,14.15000,13.45000,13.45000,10294600
01/25/2008,0000,13.80000,14.35000,13.75000,14.35000,11299100
01/28/2008,0000,14.15000,14.25000,13.75000,13.75000,7145800
01/29/2008,0000,13.90000,14.05000,13.40000,13.70000,18636400
01/30/2008,0000,13.65000,14.10000,13.65000,13.70000,9631000
01/31/2008,0000,13.80000,13.85000,13.25000,13.50000,8340800
02/01/2008,0000,13.85000,13.90000,13.60000,13.80000,6521200
02/12/2008,0000,13.70000,14.05000,13.20000,13.30000,8715700
02/13/2008,0000,13.60000,13.70000,13.40000,13.45000,3665100
02/14/2008,0000,13.60000,14.35000,13.60000,14.35000,10421900
02/15/2008,0000,14.00000,14.50000,13.95000,14.40000,12168300
02/18/2008,0000,14.50000,14.55000,14.20000,14.20000,6633500
02/19/2008,0000,14.40000,14.55000,14.25000,14.45000,6267600
02/20/2008,0000,14.45000,14.45000,13.90000,13.95000,11235000
02/21/2008,0000,14.00000,14.60000,14.00000,14.45000,17857500
02/22/2008,0000,14.30000,14.50000,14.15000,14.50000,6854000
02/25/2008,0000,14.60000,15.00000,14.60000,14.60000,13427400
02/26/2008,0000,14.80000,15.50000,14.60000,15.50000,23790300
02/27/2008,0000,15.80000,16.00000,15.45000,15.60000,29032400
02/29/2008,0000,15.50000,16.00000,15.45000,15.80000,11408400
03/03/2008,0000,15.45000,15.45000,15.00000,15.10000,9260000
03/04/2008,0000,15.15000,15.50000,15.15000,15.40000,6354800
03/05/2008,0000,15.45000,15.50000,15.10000,15.20000,7168800
03/06/2008,0000,15.30000,15.85000,15.30000,15.75000,14303600
03/07/2008,0000,15.50000,15.65000,15.30000,15.30000,9081600
03/10/2008,0000,15.45000,15.55000,15.20000,15.25000,6277600
03/11/2008,0000,15.20000,15.30000,15.10000,15.10000,8793900
03/12/2008,0000,15.50000,15.50000,15.25000,15.50000,8031000
03/13/2008,0000,15.40000,15.80000,15.20000,15.20000,15785300
03/14/2008,0000,15.40000,15.50000,14.85000,14.85000,8292600
03/17/2008,0000,14.50000,14.60000,14.05000,14.30000,6955300
03/18/2008,0000,14.40000,14.50000,14.20000,14.25000,7210900
03/19/2008,0000,14.60000,14.65000,14.40000,14.40000,6472100
03/20/2008,0000,14.20000,14.50000,14.20000,14.45000,4042000
03/21/2008,0000,14.50000,14.85000,14.50000,14.75000,7364300
03/24/2008,0000,15.75000,15.75000,15.10000,15.25000,12350800
03/25/2008,0000,15.50000,15.55000,15.30000,15.30000,8331700
03/26/2008,0000,15.45000,15.50000,15.10000,15.15000,5677100
03/27/2008,0000,15.15000,15.20000,14.90000,15.00000,5331200
03/28/2008,0000,15.00000,16.00000,15.00000,16.00000,12774800
03/31/2008,0000,16.00000,16.00000,15.60000,15.70000,23561700
04/01/2008,0000,15.80000,16.15000,15.65000,15.65000,13984800
04/02/2008,0000,16.00000,16.35000,15.90000,16.10000,15336200
04/03/2008,0000,16.20000,16.40000,16.00000,16.20000,9358300
04/07/2008,0000,16.35000,16.35000,16.05000,16.15000,8633500
04/08/2008,0000,16.20000,16.35000,16.05000,16.15000,8657500
04/09/2008,0000,16.35000,16.55000,16.15000,16.20000,9332200
04/10/2008,0000,16.20000,16.35000,16.05000,16.25000,5779400
04/11/2008,0000,16.45000,16.60000,16.30000,16.35000,11590900
04/14/2008,0000,16.20000,16.30000,15.85000,16.05000,10535200
04/15/2008,0000,15.90000,16.30000,15.90000,16.10000,6975300
04/16/2008,0000,16.30000,16.60000,16.20000,16.55000,13219900
04/17/2008,0000,17.00000,17.35000,16.90000,17.00000,23374200
04/18/2008,0000,17.20000,17.25000,16.85000,17.00000,10039000
04/21/2008,0000,17.40000,17.45000,17.10000,17.40000,12462000
04/22/2008,0000,17.40000,17.40000,16.95000,17.20000,11450500
04/23/2008,0000,17.05000,17.40000,16.80000,17.10000,11822400
04/24/2008,0000,17.30000,17.65000,17.20000,17.30000,15627900
04/25/2008,0000,17.50000,17.75000,17.20000,17.20000,11264000
04/28/2008,0000,17.30000,17.35000,16.80000,16.80000,9742200
04/29/2008,0000,16.80000,17.00000,16.70000,17.00000,6483100
04/30/2008,0000,17.00000,17.50000,16.80000,17.25000,12428900
05/02/2008,0000,17.55000,17.65000,17.30000,17.40000,12002900
05/05/2008,0000,17.60000,17.60000,17.05000,17.10000,5314200
05/06/2008,0000,17.30000,17.60000,17.25000,17.30000,9397400
05/07/2008,0000,17.55000,17.80000,17.40000,17.45000,11789400
05/08/2008,0000,17.40000,17.55000,17.30000,17.50000,5503700
05/09/2008,0000,17.50000,17.50000,17.20000,17.20000,6690600
05/12/2008,0000,17.05000,17.20000,16.90000,17.00000,6641500
05/13/2008,0000,17.10000,17.15000,17.00000,17.05000,4488100
05/14/2008,0000,17.20000,17.40000,17.10000,17.30000,5765300
05/15/2008,0000,17.50000,17.60000,17.35000,17.40000,8593400
05/16/2008,0000,17.55000,18.10000,17.55000,17.95000,23950700
05/19/2008,0000,18.10000,18.15000,17.80000,17.80000,7645000
05/20/2008,0000,17.95000,18.15000,17.60000,17.65000,14183300
05/21/2008,0000,17.60000,17.75000,17.50000,17.65000,5323200
05/22/2008,0000,17.60000,17.60000,17.30000,17.45000,6332700
05/23/2008,0000,17.55000,17.55000,16.95000,16.95000,8341800
05/26/2008,0000,16.80000,17.05000,16.50000,16.75000,11971800
05/27/2008,0000,16.95000,17.15000,16.55000,16.55000,21356200
05/28/2008,0000,16.75000,16.80000,16.35000,16.35000,6250500
05/29/2008,0000,16.55000,16.65000,16.30000,16.30000,4898200
05/30/2008,0000,16.40000,16.45000,15.95000,16.00000,7496600
06/02/2008,0000,16.00000,16.60000,16.00000,16.25000,6756800
06/03/2008,0000,16.20000,16.25000,16.00000,16.05000,4476100
06/04/2008,0000,16.25000,16.40000,16.15000,16.40000,4148300
06/05/2008,0000,16.45000,16.60000,16.25000,16.55000,3500700
06/06/2008,0000,16.70000,16.75000,16.55000,16.60000,4963300
06/09/2008,0000,16.00000,16.30000,15.95000,16.15000,3599900
06/10/2008,0000,16.40000,16.40000,15.70000,15.75000,4735800
06/11/2008,0000,15.80000,15.90000,15.10000,15.15000,6713700
06/12/2008,0000,14.95000,14.95000,14.10000,14.10000,15789300
06/13/2008,0000,14.15000,14.40000,14.10000,14.30000,7094600
06/16/2008,0000,14.45000,14.60000,14.35000,14.40000,4046000
06/17/2008,0000,14.45000,14.55000,14.35000,14.50000,4269600
06/18/2008,0000,14.50000,14.85000,14.50000,14.65000,5539800
06/19/2008,0000,14.50000,14.55000,14.35000,14.40000,3328300
06/20/2008,0000,14.55000,14.60000,14.20000,14.20000,4689600
06/23/2008,0000,14.00000,14.20000,13.95000,14.05000,6316700
06/24/2008,0000,14.00000,14.10000,13.20000,13.30000,15848500
06/25/2008,0000,13.20000,13.50000,13.20000,13.50000,10224400
06/26/2008,0000,13.60000,13.85000,13.50000,13.60000,5780400
06/27/2008,0000,13.05000,13.15000,12.80000,13.05000,6915200
06/30/2008,0000,13.20000,13.40000,13.15000,13.20000,4657600
07/01/2008,0000,13.50000,13.50000,13.05000,13.10000,6302700
07/02/2008,0000,13.45000,13.90000,13.20000,13.85000,7210900
07/03/2008,0000,13.85000,14.80000,13.55000,14.80000,15268000
07/04/2008,0000,15.00000,15.10000,14.30000,14.30000,13665000
07/07/2008,0000,14.30000,14.80000,14.30000,14.70000,5432500
07/08/2008,0000,14.80000,14.95000,14.00000,14.00000,9699100
07/09/2008,0000,14.35000,14.70000,14.35000,14.40000,7273100
07/10/2008,0000,14.20000,14.60000,14.15000,14.45000,5776400
07/11/2008,0000,14.60000,14.80000,14.30000,14.75000,5753300
07/14/2008,0000,14.75000,14.80000,14.35000,14.40000,6282600
07/15/2008,0000,14.15000,14.35000,13.40000,13.40000,9844500
07/16/2008,0000,13.40000,13.70000,13.25000,13.35000,8317700
07/17/2008,0000,13.80000,14.25000,13.65000,14.25000,15971800
07/18/2008,0000,13.40000,13.85000,13.10000,13.10000,24397800
07/21/2008,0000,13.75000,13.80000,13.50000,13.80000,9096600
07/22/2008,0000,13.70000,14.45000,13.55000,14.40000,14289600
07/23/2008,0000,14.90000,14.90000,14.55000,14.55000,17181800
07/24/2008,0000,14.70000,14.75000,14.30000,14.40000,9133700
07/25/2008,0000,14.05000,14.25000,14.00000,14.20000,5952800
07/29/2008,0000,13.50000,13.75000,13.25000,13.30000,14488100
07/30/2008,0000,13.60000,13.60000,13.30000,13.30000,5311200
07/31/2008,0000,13.40000,13.80000,13.20000,13.20000,6864100
08/01/2008,0000,13.25000,13.45000,13.05000,13.45000,4412000
08/04/2008,0000,13.30000,13.55000,13.25000,13.40000,3449600
08/05/2008,0000,13.40000,13.50000,12.85000,12.90000,6230500
08/06/2008,0000,13.30000,13.40000,13.05000,13.25000,5964800
08/07/2008,0000,13.30000,13.80000,13.25000,13.40000,9147800
08/08/2008,0000,13.40000,14.10000,13.40000,13.95000,12172300
08/11/2008,0000,14.30000,14.60000,14.15000,14.45000,8707700
08/12/2008,0000,14.50000,14.50000,14.20000,14.20000,8290600
08/13/2008,0000,14.20000,14.45000,14.15000,14.35000,7201900
08/14/2008,0000,14.30000,14.50000,14.25000,14.50000,6500200
08/15/2008,0000,14.80000,15.10000,14.45000,14.45000,20369700
08/18/2008,0000,14.50000,14.55000,13.80000,13.80000,9292100
08/19/2008,0000,13.60000,14.15000,13.55000,14.05000,6909200
08/20/2008,0000,13.90000,14.20000,13.80000,14.15000,4665600
08/21/2008,0000,14.00000,14.25000,13.85000,13.85000,4191400
08/22/2008,0000,13.90000,14.10000,13.65000,13.75000,3823500
08/25/2008,0000,14.00000,14.20000,13.90000,14.05000,4729700
08/26/2008,0000,13.90000,14.10000,13.80000,13.90000,2232500
08/27/2008,0000,13.90000,14.25000,13.80000,14.15000,7481600
08/28/2008,0000,14.10000,14.30000,13.90000,13.90000,5450500
08/29/2008,0000,14.10000,14.15000,13.95000,13.95000,4500200
09/01/2008,0000,13.85000,13.90000,13.50000,13.50000,4515200
09/02/2008,0000,13.50000,13.60000,13.25000,13.25000,4955300
09/03/2008,0000,13.20000,13.40000,12.35000,12.45000,11381300
09/04/2008,0000,12.30000,12.70000,11.80000,12.35000,9354300
09/05/2008,0000,11.85000,12.20000,11.85000,12.20000,8083100
09/08/2008,0000,12.60000,13.05000,12.50000,13.05000,5882600
09/09/2008,0000,12.90000,12.90000,12.20000,12.20000,4676600
09/10/2008,0000,12.05000,12.50000,12.00000,12.50000,3658100
09/11/2008,0000,12.50000,12.50000,11.85000,11.95000,5321200
09/12/2008,0000,12.20000,12.30000,11.70000,12.20000,4690600
09/15/2008,0000,11.90000,12.00000,11.45000,11.50000,6317700
09/16/2008,0000,10.80000,11.00000,10.70000,10.70000,7823500
09/17/2008,0000,10.95000,11.20000,9.96000,10.05000,11574800
09/18/2008,0000,9.35000,9.49000,9.35000,9.45000,9686100
09/19/2008,0000,10.05000,10.10000,9.86000,10.10000,9498600
09/22/2008,0000,10.70000,10.80000,10.50000,10.80000,12845000
09/23/2008,0000,10.60000,11.20000,10.50000,11.15000,9803400
09/24/2008,0000,11.00000,11.55000,10.80000,11.25000,11456500
09/25/2008,0000,11.20000,11.35000,11.05000,11.20000,6310700
09/26/2008,0000,11.40000,11.40000,10.60000,10.60000,7404400
09/30/2008,0000,9.86000,10.65000,9.86000,10.65000,9570800
10/01/2008,0000,11.00000,11.15000,10.80000,10.90000,5441500
10/02/2008,0000,10.80000,11.20000,10.75000,10.90000,4858100
10/03/2008,0000,10.20000,10.90000,10.20000,10.90000,4687600
10/06/2008,0000,10.50000,10.50000,10.15000,10.15000,6068100
10/07/2008,0000,9.85000,10.30000,9.75000,10.25000,4184400
10/08/2008,0000,9.80000,10.00000,9.54000,9.54000,10536200
10/09/2008,0000,9.25000,9.58000,9.01000,9.05000,7838500
10/13/2008,0000,8.74000,8.78000,8.74000,8.74000,3849600
10/14/2008,0000,9.35000,9.35000,9.19000,9.35000,6037000
10/15/2008,0000,9.25000,9.29000,9.03000,9.13000,2999400
10/16/2008,0000,8.82000,8.82000,8.82000,8.82000,2372900
10/17/2008,0000,8.82000,9.00000,8.63000,9.00000,5955800
10/20/2008,0000,8.95000,8.98000,8.69000,8.98000,3407400
10/21/2008,0000,9.02000,9.44000,9.02000,9.26000,3501700
10/22/2008,0000,8.96000,9.35000,8.95000,8.95000,3135800
10/23/2008,0000,8.64000,8.74000,8.64000,8.65000,3666100
10/24/2008,0000,8.36000,8.50000,8.35000,8.35000,6114200
10/27/2008,0000,7.85000,8.18000,7.77000,7.85000,7216900
10/28/2008,0000,7.61000,8.38000,7.31000,8.38000,8839000
10/29/2008,0000,8.88000,8.89000,8.00000,8.02000,5306200
10/30/2008,0000,8.01000,8.58000,8.01000,8.58000,6957300
10/31/2008,0000,8.58000,8.95000,8.41000,8.75000,6324700
11/03/2008,0000,8.79000,9.00000,8.51000,9.00000,4966300
11/04/2008,0000,9.00000,9.00000,8.61000,8.77000,4472100
11/05/2008,0000,9.00000,9.10000,8.71000,8.72000,5294200
11/06/2008,0000,8.20000,8.36000,8.11000,8.11000,3684100
11/07/2008,0000,7.71000,8.36000,7.71000,8.30000,2728800
11/10/2008,0000,8.30000,8.38000,8.10000,8.11000,2520200
11/11/2008,0000,8.00000,8.18000,7.87000,7.91000,3133800
11/12/2008,0000,8.00000,8.15000,7.91000,8.01000,1986900
11/13/2008,0000,7.80000,7.85000,7.48000,7.53000,4019000
11/14/2008,0000,7.84000,7.84000,7.40000,7.50000,3214000
11/17/2008,0000,7.10000,7.28000,7.10000,7.10000,4611500
11/18/2008,0000,6.80000,6.98000,6.68000,6.70000,6843000
11/19/2008,0000,6.70000,6.72000,6.27000,6.50000,6998400
11/20/2008,0000,6.11000,6.25000,6.05000,6.05000,5537800
11/21/2008,0000,5.80000,6.34000,5.70000,6.30000,6497200
11/24/2008,0000,6.32000,6.34000,6.00000,6.01000,2080100
11/25/2008,0000,6.21000,6.35000,6.10000,6.30000,5030500
11/26/2008,0000,6.35000,6.52000,6.25000,6.45000,4950300
11/27/2008,0000,6.69000,6.90000,6.65000,6.90000,7579900
11/28/2008,0000,6.87000,6.99000,6.74000,6.90000,6652500
12/01/2008,0000,6.90000,7.13000,6.85000,7.05000,7070600
12/02/2008,0000,6.56000,6.76000,6.56000,6.66000,4051100
12/03/2008,0000,6.85000,6.85000,6.63000,6.80000,4948300
12/04/2008,0000,6.90000,7.08000,6.65000,6.70000,5811400
12/05/2008,0000,6.50000,6.70000,6.41000,6.60000,3086600
12/08/2008,0000,6.60000,7.00000,6.60000,6.92000,5330200
12/09/2008,0000,6.90000,6.99000,6.77000,6.80000,5933700
12/10/2008,0000,6.78000,7.27000,6.78000,7.25000,12452000
12/11/2008,0000,7.24000,7.27000,7.07000,7.10000,6819000
12/12/2008,0000,7.07000,7.19000,6.64000,6.69000,5292100
12/15/2008,0000,6.97000,7.09000,6.90000,7.03000,4620500
12/16/2008,0000,7.00000,7.01000,6.86000,6.92000,2635500
12/17/2008,0000,7.01000,7.13000,6.95000,7.00000,7670100
12/18/2008,0000,7.05000,7.39000,7.02000,7.35000,16907100
12/19/2008,0000,7.20000,7.83000,7.11000,7.76000,21235900
12/22/2008,0000,7.90000,8.00000,7.23000,7.26000,10760800
12/23/2008,0000,7.01000,7.16000,6.85000,6.90000,5314200
12/24/2008,0000,6.83000,7.12000,6.76000,7.04000,3015500
12/25/2008,0000,7.05000,7.11000,6.93000,7.02000,2115200
12/26/2008,0000,7.02000,7.14000,7.00000,7.02000,2915200
12/29/2008,0000,7.02000,7.02000,6.94000,6.96000,2048100
12/30/2008,0000,7.00000,7.20000,7.00000,7.17000,4628500
12/31/2008,0000,7.20000,7.29000,7.13000,7.20000,4385900
01/05/2009,0000,7.35000,7.46000,7.31000,7.35000,5016500
01/06/2009,0000,7.38000,7.62000,7.27000,7.62000,18249500
01/07/2009,0000,7.66000,7.73000,7.51000,7.53000,10733700
01/08/2009,0000,7.35000,7.35000,7.01000,7.01000,5786400
01/09/2009,0000,7.01000,7.15000,6.97000,7.02000,2203400
01/12/2009,0000,6.96000,7.08000,6.76000,6.80000,4929200
01/13/2009,0000,6.78000,6.83000,6.72000,6.77000,4755800
01/14/2009,0000,6.80000,6.87000,6.77000,6.78000,4555300
01/15/2009,0000,6.55000,6.60000,6.43000,6.45000,2687700
01/16/2009,0000,6.50000,6.50000,6.43000,6.48000,2599400
01/19/2009,0000,6.46000,6.51000,6.40000,6.40000,2262600
01/20/2009,0000,6.25000,6.27000,6.06000,6.08000,4084100
01/21/2009,0000,6.00000,6.15000,6.00000,6.09000,3095700
02/02/2009,0000,6.09000,6.17000,6.06000,6.10000,2120200
02/03/2009,0000,6.13000,6.34000,6.13000,6.33000,4296700
02/04/2009,0000,6.45000,6.45000,6.19000,6.22000,4195400
02/05/2009,0000,6.20000,6.20000,6.01000,6.04000,9969800
02/06/2009,0000,6.14000,6.24000,6.11000,6.18000,8744800
02/09/2009,0000,6.31000,6.34000,6.19000,6.31000,7239000
02/10/2009,0000,6.55000,6.75000,6.42000,6.75000,20396800
02/11/2009,0000,6.75000,7.22000,6.66000,7.22000,34784700
02/12/2009,0000,7.28000,7.64000,7.00000,7.03000,32988200
02/13/2009,0000,7.13000,7.44000,7.13000,7.30000,17895600
02/16/2009,0000,7.28000,7.40000,7.12000,7.24000,15495600
02/17/2009,0000,7.18000,7.58000,7.01000,7.57000,18845900
02/18/2009,0000,7.58000,7.69000,7.29000,7.29000,48555000
02/19/2009,0000,7.19000,7.39000,7.15000,7.21000,13819400
02/20/2009,0000,7.10000,7.45000,7.10000,7.26000,11632000
02/23/2009,0000,7.18000,7.60000,7.15000,7.51000,14562300
02/24/2009,0000,7.36000,7.45000,7.30000,7.40000,7377300
02/25/2009,0000,7.50000,7.57000,7.33000,7.45000,13210900
02/26/2009,0000,7.59000,7.70000,7.40000,7.40000,16729700
02/27/2009,0000,7.45000,7.59000,7.36000,7.53000,10072100
03/02/2009,0000,7.45000,7.69000,7.30000,7.30000,16830900
03/03/2009,0000,7.20000,7.29000,6.95000,7.22000,8709700
03/04/2009,0000,7.42000,7.72000,7.35000,7.72000,20969200
03/05/2009,0000,8.02000,8.26000,7.93000,8.05000,53300900
03/06/2009,0000,8.00000,8.61000,7.93000,8.61000,49483400
03/09/2009,0000,8.74000,8.86000,8.30000,8.79000,42204200
03/10/2009,0000,8.89000,9.37000,8.80000,9.22000,35355100
03/11/2009,0000,9.39000,9.42000,8.82000,8.82000,40845800
03/12/2009,0000,8.84000,9.06000,8.81000,8.90000,21982800
03/13/2009,0000,9.20000,9.25000,8.96000,8.97000,27669000
03/16/2009,0000,9.00000,9.11000,8.77000,8.88000,25618800
03/17/2009,0000,8.90000,9.25000,8.82000,9.21000,27816300
03/18/2009,0000,9.21000,9.30000,9.03000,9.13000,24475000
03/19/2009,0000,9.18000,9.45000,9.13000,9.15000,44722500
03/20/2009,0000,9.21000,9.28000,8.90000,8.95000,18105100
03/23/2009,0000,9.00000,9.44000,8.95000,9.38000,28244400
03/24/2009,0000,9.54000,9.71000,9.40000,9.50000,45062300
03/25/2009,0000,9.50000,10.15000,9.40000,10.15000,54053800
03/26/2009,0000,10.35000,10.80000,10.30000,10.50000,46653300
03/27/2009,0000,10.60000,11.20000,10.60000,11.00000,65321900
03/30/2009,0000,10.85000,10.85000,10.25000,10.25000,24313600
03/31/2009,0000,10.00000,10.50000,9.99000,10.00000,26697500
04/01/2009,0000,10.20000,10.50000,10.15000,10.40000,17267000
04/02/2009,0000,10.70000,10.70000,10.15000,10.40000,18410900
04/03/2009,0000,10.60000,10.60000,10.30000,10.30000,13950700
04/06/2009,0000,10.25000,10.80000,10.20000,10.40000,18028900
04/07/2009,0000,10.50000,10.80000,10.35000,10.80000,19031400
04/08/2009,0000,10.75000,11.50000,10.65000,11.15000,33993700
04/09/2009,0000,11.60000,11.65000,11.25000,11.45000,41211700
04/10/2009,0000,11.55000,11.70000,11.15000,11.15000,25532600
04/13/2009,0000,11.15000,11.40000,11.10000,11.15000,19913600
04/14/2009,0000,11.20000,11.60000,11.15000,11.55000,34413800
04/15/2009,0000,11.55000,11.90000,11.30000,11.30000,43476400
04/16/2009,0000,11.55000,11.65000,11.30000,11.30000,24605300
04/17/2009,0000,11.50000,11.80000,10.55000,10.55000,40483900
04/20/2009,0000,10.55000,10.70000,9.83000,10.10000,21780300
04/21/2009,0000,9.86000,10.35000,9.80000,10.20000,17683000
04/22/2009,0000,10.35000,10.85000,10.30000,10.70000,21057500
04/23/2009,0000,10.70000,10.80000,10.40000,10.50000,19201800
04/24/2009,0000,10.50000,10.90000,10.40000,10.55000,17193800
04/27/2009,0000,10.55000,10.70000,9.82000,9.85000,17709100
04/28/2009,0000,9.85000,10.05000,9.17000,9.50000,18130200
04/29/2009,0000,9.48000,9.70000,9.27000,9.28000,11397400
04/30/2009,0000,9.92000,9.92000,9.60000,9.92000,12300600
05/04/2009,0000,10.25000,10.60000,10.25000,10.45000,17342200
05/05/2009,0000,10.55000,10.60000,10.00000,10.40000,24750700
05/06/2009,0000,10.50000,10.90000,10.45000,10.75000,27463400
05/07/2009,0000,11.00000,11.15000,10.75000,11.05000,34205300
05/08/2009,0000,11.00000,11.75000,10.90000,11.75000,45506400
05/11/2009,0000,11.80000,12.45000,11.75000,11.75000,61267700
05/12/2009,0000,11.50000,11.75000,10.95000,11.00000,25876500
05/13/2009,0000,11.15000,11.30000,10.90000,11.00000,24095000
05/14/2009,0000,10.90000,11.35000,10.80000,11.25000,22283500
05/15/2009,0000,11.40000,11.65000,11.20000,11.25000,30565200
05/18/2009,0000,11.50000,11.50000,11.10000,11.40000,16403900
05/19/2009,0000,11.60000,11.90000,11.25000,11.25000,37123500
05/20/2009,0000,11.60000,11.70000,11.40000,11.65000,26017800
05/21/2009,0000,11.65000,11.80000,11.40000,11.45000,20512100
05/22/2009,0000,11.20000,11.55000,11.20000,11.35000,16090100
05/25/2009,0000,11.65000,11.80000,11.40000,11.50000,31643900
05/26/2009,0000,11.50000,11.70000,11.00000,11.00000,17789300
05/27/2009,0000,11.20000,11.45000,11.15000,11.40000,13024400
06/01/2009,0000,11.60000,11.60000,11.15000,11.15000,11245000
06/02/2009,0000,11.50000,11.80000,11.30000,11.45000,33578700
06/03/2009,0000,11.45000,11.60000,11.25000,11.30000,14310600
06/04/2009,0000,11.30000,11.60000,11.30000,11.50000,18029900
06/05/2009,0000,11.80000,12.20000,11.65000,12.05000,68352400
06/08/2009,0000,12.10000,12.20000,11.25000,11.35000,20445900
06/09/2009,0000,11.40000,11.60000,10.70000,10.80000,17539700
06/10/2009,0000,10.95000,11.20000,10.80000,10.90000,10644500
06/11/2009,0000,11.15000,11.40000,10.90000,11.40000,11686100
06/12/2009,0000,11.55000,11.60000,11.05000,11.05000,19839400
06/15/2009,0000,10.80000,10.90000,10.30000,10.30000,13066500
06/16/2009,0000,10.00000,10.15000,9.76000,9.82000,13239000
06/17/2009,0000,9.92000,10.05000,9.80000,9.80000,7241000
06/18/2009,0000,9.90000,9.97000,9.40000,9.44000,7375300
06/19/2009,0000,9.50000,9.70000,9.50000,9.65000,4721700
06/22/2009,0000,9.65000,9.97000,9.63000,9.97000,6006900
06/23/2009,0000,9.80000,10.35000,9.71000,10.25000,10204400
06/24/2009,0000,10.25000,10.45000,9.97000,10.20000,10495100
06/25/2009,0000,10.20000,10.45000,10.20000,10.40000,11693100
06/26/2009,0000,10.50000,10.55000,10.00000,10.00000,7285100
06/29/2009,0000,10.25000,10.30000,10.00000,10.00000,4342800
06/30/2009,0000,10.10000,10.45000,10.05000,10.30000,9284100
07/01/2009,0000,10.30000,10.65000,10.20000,10.65000,15177800
07/02/2009,0000,10.80000,11.00000,10.50000,10.50000,15628900
07/03/2009,0000,10.50000,10.75000,10.45000,10.75000,8791900
07/06/2009,0000,10.80000,10.85000,10.50000,10.75000,9449500
07/07/2009,0000,10.90000,11.15000,10.85000,11.00000,20928100
07/08/2009,0000,11.00000,11.40000,10.85000,11.20000,19785300
07/09/2009,0000,11.30000,11.55000,11.20000,11.25000,19631900
07/10/2009,0000,11.30000,11.40000,11.00000,11.00000,14806900
07/13/2009,0000,11.10000,11.20000,10.65000,10.65000,8673600
07/14/2009,0000,10.80000,11.20000,10.80000,11.20000,8872100
07/15/2009,0000,11.35000,11.35000,11.05000,11.10000,10335700
07/16/2009,0000,11.30000,11.50000,11.05000,11.10000,19349200
07/17/2009,0000,11.20000,11.40000,11.10000,11.35000,19580800
07/20/2009,0000,11.40000,11.60000,11.25000,11.40000,23916000
07/21/2009,0000,11.50000,11.60000,11.20000,11.50000,18699000
07/22/2009,0000,11.80000,12.20000,11.75000,11.80000,36877000
07/23/2009,0000,11.80000,12.00000,11.65000,11.70000,15456000
07/24/2009,0000,11.80000,11.95000,11.70000,11.70000,18036000
07/27/2009,0000,11.90000,12.00000,11.65000,11.80000,22548000
07/28/2009,0000,11.80000,12.60000,11.80000,12.60000,71437000
07/29/2009,0000,12.80000,13.20000,12.65000,12.90000,142152992
07/30/2009,0000,12.95000,13.00000,12.50000,12.90000,37528000
07/31/2009,0000,13.10000,13.30000,12.80000,13.10000,69774000
08/03/2009,0000,13.20000,13.80000,13.20000,13.30000,70131000
08/04/2009,0000,13.60000,13.60000,12.50000,12.65000,35049000
08/05/2009,0000,12.70000,12.85000,12.00000,12.10000,22838000
08/06/2009,0000,12.10000,12.45000,11.75000,12.35000,22764000
08/10/2009,0000,12.10000,12.35000,12.05000,12.05000,6631000
08/11/2009,0000,12.10000,12.30000,12.00000,12.15000,8623000
08/12/2009,0000,12.10000,12.25000,11.95000,12.00000,8503000
08/13/2009,0000,12.15000,12.80000,12.15000,12.70000,27798000
08/14/2009,0000,12.70000,12.95000,12.40000,12.40000,20809000
08/17/2009,0000,12.30000,12.45000,12.05000,12.05000,8477000
08/18/2009,0000,11.85000,12.20000,11.80000,11.90000,15063000
08/19/2009,0000,12.05000,12.35000,11.95000,12.10000,10114000
08/20/2009,0000,12.25000,12.30000,11.85000,12.20000,13499000
08/21/2009,0000,12.20000,12.40000,11.90000,11.90000,27105000
08/24/2009,0000,12.10000,12.25000,12.00000,12.05000,12121000
08/25/2009,0000,12.10000,12.25000,11.90000,11.90000,7584000
08/26/2009,0000,12.00000,12.10000,11.45000,11.45000,11124000
08/27/2009,0000,11.45000,11.65000,11.30000,11.35000,6994000
08/28/2009,0000,11.35000,11.55000,11.35000,11.40000,5162000
08/31/2009,0000,11.50000,11.75000,11.35000,11.75000,6053000
09/01/2009,0000,11.60000,12.10000,11.55000,12.00000,13461000
09/02/2009,0000,11.85000,12.00000,11.75000,11.85000,8927000
09/03/2009,0000,11.95000,12.40000,11.85000,12.25000,22334000
09/04/2009,0000,12.35000,12.80000,12.10000,12.40000,27087000
09/07/2009,0000,12.50000,12.65000,12.35000,12.35000,11058000
09/08/2009,0000,12.45000,12.50000,12.10000,12.20000,11821000
09/09/2009,0000,12.30000,12.40000,12.00000,12.05000,7956000
09/10/2009,0000,12.30000,12.30000,12.00000,12.15000,9211000
09/11/2009,0000,12.15000,12.45000,12.15000,12.20000,8485000
09/14/2009,0000,12.20000,12.20000,12.00000,12.00000,5765000
09/15/2009,0000,12.00000,12.20000,12.00000,12.15000,5966000
09/16/2009,0000,12.25000,12.45000,12.20000,12.20000,12020000
09/17/2009,0000,12.40000,12.45000,12.15000,12.20000,9496000
09/18/2009,0000,12.30000,12.70000,12.20000,12.60000,28356000
09/21/2009,0000,12.65000,12.75000,12.40000,12.40000,13228000
09/22/2009,0000,12.65000,12.80000,12.55000,12.65000,18707000
09/23/2009,0000,12.75000,12.90000,12.35000,12.35000,14572000
09/24/2009,0000,12.40000,12.65000,12.20000,12.50000,11961000
09/25/2009,0000,12.45000,12.65000,12.35000,12.40000,8764000
09/28/2009,0000,12.35000,12.50000,12.25000,12.30000,4893000
09/29/2009,0000,12.50000,12.50000,12.30000,12.35000,5748000
09/30/2009,0000,12.40000,12.70000,12.30000,12.50000,25880000
10/01/2009,0000,12.60000,12.65000,12.40000,12.45000,9240000
10/02/2009,0000,12.30000,12.45000,12.20000,12.25000,7123000
10/05/2009,0000,12.35000,12.45000,12.20000,12.30000,5865000
10/06/2009,0000,12.45000,12.55000,12.40000,12.40000,10413000
10/07/2009,0000,12.50000,13.00000,12.40000,12.95000,35261000
10/08/2009,0000,12.90000,12.90000,12.35000,12.35000,15430000
10/09/2009,0000,12.50000,12.60000,12.35000,12.35000,8954000
10/12/2009,0000,12.45000,12.80000,12.35000,12.75000,21508000
10/13/2009,0000,12.65000,12.70000,12.40000,12.60000,10084000
10/14/2009,0000,12.70000,12.95000,12.60000,12.85000,19056000
10/15/2009,0000,13.00000,13.40000,12.95000,13.10000,66201000
10/16/2009,0000,13.20000,13.25000,12.95000,13.00000,21727000
10/19/2009,0000,13.15000,13.30000,13.00000,13.30000,21039000
10/20/2009,0000,13.50000,13.95000,13.50000,13.65000,55655000
10/21/2009,0000,13.75000,13.80000,13.30000,13.55000,19277000
10/22/2009,0000,13.55000,13.60000,13.10000,13.10000,14855000
10/23/2009,0000,13.30000,13.40000,13.15000,13.20000,14107000
10/26/2009,0000,13.35000,14.10000,13.30000,14.10000,61647000
10/27/2009,0000,14.05000,14.40000,13.75000,14.20000,46339000
10/28/2009,0000,14.15000,14.20000,13.50000,13.50000,29182000
10/29/2009,0000,13.10000,13.40000,12.60000,13.15000,28575000
10/30/2009,0000,13.30000,13.35000,12.80000,12.80000,15226000
11/02/2009,0000,12.40000,13.00000,12.35000,13.00000,16615000
11/03/2009,0000,13.00000,13.10000,12.80000,12.80000,6711000
11/04/2009,0000,13.00000,13.30000,12.90000,13.20000,10273000
11/05/2009,0000,13.40000,13.40000,13.00000,13.00000,7373000
11/06/2009,0000,13.35000,13.35000,13.05000,13.05000,10612000
11/09/2009,0000,13.30000,13.30000,12.95000,12.95000,9351000
11/10/2009,0000,13.15000,13.20000,13.00000,13.00000,5783000
11/11/2009,0000,13.15000,13.20000,12.95000,13.10000,11321000
11/12/2009,0000,13.25000,13.60000,13.00000,13.40000,25490000
11/13/2009,0000,13.55000,13.55000,13.15000,13.20000,9403000
11/16/2009,0000,13.25000,13.40000,13.20000,13.25000,10796000
11/17/2009,0000,13.35000,13.45000,13.00000,13.00000,12371000
11/18/2009,0000,13.10000,13.35000,13.05000,13.15000,13644000
11/19/2009,0000,13.25000,13.45000,13.15000,13.20000,11908000
11/20/2009,0000,13.30000,13.70000,13.25000,13.65000,38346000
11/23/2009,0000,13.80000,13.80000,13.50000,13.50000,16471000
11/24/2009,0000,13.70000,13.75000,13.45000,13.45000,12200000
11/25/2009,0000,13.50000,13.65000,13.40000,13.40000,11246000
11/26/2009,0000,13.50000,13.55000,13.35000,13.40000,11634000
11/27/2009,0000,13.30000,13.35000,12.90000,12.90000,12191000
11/30/2009,0000,13.10000,13.20000,13.00000,13.15000,5001000
12/01/2009,0000,13.40000,13.45000,13.20000,13.40000,12791000
12/02/2009,0000,13.50000,13.60000,13.40000,13.40000,11493000
12/03/2009,0000,13.55000,13.70000,13.40000,13.45000,12954000
12/04/2009,0000,13.60000,13.60000,13.30000,13.30000,8119000
12/07/2009,0000,13.55000,13.95000,13.50000,13.95000,28922000
12/08/2009,0000,13.95000,14.00000,13.60000,13.60000,16164000
12/09/2009,0000,13.80000,14.10000,13.75000,14.10000,25866000
12/11/2009,0000,14.60000,15.00000,14.55000,14.85000,47343000
12/14/2009,0000,15.20000,15.50000,15.00000,15.00000,30705000
12/15/2009,0000,15.15000,15.20000,14.55000,14.60000,16755000
12/16/2009,0000,14.60000,14.70000,14.35000,14.45000,13530000
12/17/2009,0000,14.50000,14.65000,14.00000,14.00000,16325000
12/18/2009,0000,14.00000,14.60000,14.00000,14.60000,14645000
12/21/2009,0000,14.60000,14.70000,14.30000,14.35000,9651000
12/22/2009,0000,14.40000,14.55000,14.30000,14.35000,8109000
12/23/2009,0000,14.45000,14.85000,14.40000,14.65000,18943000
12/25/2009,0000,14.80000,15.15000,14.80000,15.10000,34907000
04/02/2007,0000,25.32000,26.00000,25.32000,25.64000,22261300
04/03/2007,0000,25.91000,26.09000,25.73000,25.96000,15685100
04/04/2007,0000,26.14000,26.23000,25.68000,25.87000,12007800
04/09/2007,0000,25.91000,26.23000,25.50000,25.82000,14130400
04/10/2007,0000,25.50000,25.64000,24.96000,25.05000,13184300
04/11/2007,0000,25.05000,25.18000,24.96000,25.09000,12211800
04/12/2007,0000,25.00000,25.05000,24.77000,25.00000,14159100
04/13/2007,0000,25.18000,25.55000,25.09000,25.09000,17986400
04/16/2007,0000,24.91000,25.00000,24.32000,24.37000,15811900
04/17/2007,0000,24.55000,24.55000,23.64000,23.87000,13671700
04/18/2007,0000,23.96000,24.27000,23.91000,24.18000,4609000
04/19/2007,0000,24.14000,24.32000,23.87000,23.91000,6564000
04/20/2007,0000,24.18000,24.46000,23.91000,24.05000,8682200
04/23/2007,0000,24.32000,24.32000,23.64000,23.77000,16847300
04/24/2007,0000,23.82000,24.00000,23.73000,23.87000,8473800
04/25/2007,0000,23.91000,24.05000,23.82000,23.96000,4351000
04/26/2007,0000,24.09000,24.18000,23.91000,23.91000,5281600
04/27/2007,0000,23.64000,23.73000,23.32000,23.41000,15698400
04/30/2007,0000,23.14000,23.14000,22.73000,23.14000,10020800
05/02/2007,0000,23.18000,23.37000,23.14000,23.14000,6333600
05/03/2007,0000,23.18000,23.37000,22.55000,22.82000,8573100
05/04/2007,0000,23.00000,23.32000,23.00000,23.27000,6313700
05/07/2007,0000,23.37000,24.32000,23.37000,24.32000,17759200
05/08/2007,0000,24.32000,24.32000,24.00000,24.00000,4247400
05/09/2007,0000,24.09000,24.27000,23.82000,23.87000,3685000
05/10/2007,0000,24.14000,24.18000,23.87000,24.09000,5047900
05/11/2007,0000,23.96000,24.32000,23.82000,24.18000,12800600
05/14/2007,0000,24.73000,24.82000,24.46000,24.55000,18412000
05/15/2007,0000,24.64000,24.73000,24.27000,24.41000,6722800
05/16/2007,0000,24.46000,24.50000,24.18000,24.23000,4768900
05/17/2007,0000,24.55000,24.59000,24.14000,24.14000,5258500
05/18/2007,0000,24.32000,24.32000,23.87000,24.00000,5651000
05/21/2007,0000,24.00000,24.27000,23.87000,24.14000,7517800
05/22/2007,0000,24.18000,24.23000,23.91000,24.00000,7784700
05/23/2007,0000,24.05000,24.73000,24.05000,24.37000,15179000
05/24/2007,0000,24.55000,25.18000,24.55000,24.91000,25586900
05/25/2007,0000,25.00000,25.55000,24.91000,25.09000,23613200
05/28/2007,0000,25.55000,25.82000,25.23000,25.23000,17790100
05/29/2007,0000,25.55000,25.55000,25.14000,25.14000,10367100
05/30/2007,0000,25.32000,25.78000,25.18000,25.46000,12859100
05/31/2007,0000,25.91000,26.05000,25.64000,25.68000,20976800
06/01/2007,0000,25.91000,26.00000,25.55000,25.55000,16736000
06/04/2007,0000,25.82000,25.91000,25.37000,25.50000,11460900
06/05/2007,0000,25.82000,26.00000,25.64000,25.96000,23835900
06/06/2007,0000,26.18000,27.09000,26.09000,26.41000,47563900
06/07/2007,0000,26.41000,26.87000,26.09000,26.87000,24612200
06/08/2007,0000,26.46000,26.96000,26.28000,26.59000,33592200
06/11/2007,0000,26.64000,26.82000,26.00000,26.00000,19137500
06/12/2007,0000,26.00000,26.55000,25.91000,26.05000,24143600
06/13/2007,0000,25.96000,25.96000,25.37000,25.41000,20103500
06/14/2007,0000,25.64000,25.73000,25.37000,25.46000,14809600
06/15/2007,0000,25.64000,25.78000,25.46000,25.46000,10401200
06/20/2007,0000,25.73000,25.73000,24.82000,25.00000,22745400
06/21/2007,0000,25.05000,25.64000,24.82000,25.41000,15364300
06/22/2007,0000,25.55000,25.78000,25.37000,25.46000,18612700
06/25/2007,0000,26.09000,26.23000,25.68000,25.68000,15565000
06/26/2007,0000,25.87000,25.96000,25.23000,25.23000,11824800
06/27/2007,0000,25.23000,25.55000,25.09000,25.18000,8333800
06/28/2007,0000,25.55000,26.00000,25.37000,25.91000,24587900
06/29/2007,0000,26.00000,26.09000,25.50000,25.55000,12676000
07/02/2007,0000,25.68000,25.68000,25.28000,25.46000,6231000
07/03/2007,0000,25.64000,25.68000,25.37000,25.41000,9419900
07/04/2007,0000,25.78000,26.14000,25.59000,25.64000,22247000
07/05/2007,0000,26.00000,26.09000,25.59000,25.87000,15122800
07/06/2007,0000,25.87000,25.87000,25.37000,25.46000,19436400
07/09/2007,0000,25.55000,25.68000,25.37000,25.55000,18883900
07/10/2007,0000,25.68000,26.14000,25.55000,25.91000,25551700
07/11/2007,0000,25.91000,26.05000,25.59000,25.59000,15552800
07/12/2007,0000,25.91000,26.68000,25.91000,26.32000,42538000
07/13/2007,0000,26.82000,26.82000,25.87000,25.91000,24616600
07/16/2007,0000,28.90000,28.90000,28.10000,28.15000,21931600
07/17/2007,0000,25.64000,25.78000,25.46000,25.59000,17333600
07/18/2007,0000,25.68000,25.87000,25.55000,25.64000,14645300
07/19/2007,0000,25.73000,25.82000,25.41000,25.46000,20664700
07/20/2007,0000,25.46000,25.82000,25.28000,25.68000,26491100
07/23/2007,0000,25.64000,25.64000,25.37000,25.50000,15888000
07/24/2007,0000,25.55000,25.64000,25.37000,25.55000,23833700
07/25/2007,0000,25.55000,25.91000,25.41000,25.59000,38003900
07/26/2007,0000,25.40000,26.00000,25.00000,25.00000,46273300
07/27/2007,0000,24.80000,25.20000,24.50000,24.50000,20998300
07/30/2007,0000,24.30000,24.40000,23.80000,23.90000,14210400
07/31/2007,0000,24.30000,24.35000,23.95000,24.15000,11119700
08/01/2007,0000,24.10000,24.20000,23.00000,23.05000,12650500
08/02/2007,0000,23.30000,23.65000,22.10000,22.75000,10945200
08/03/2007,0000,22.75000,23.20000,22.50000,22.50000,29552600
08/06/2007,0000,22.00000,22.20000,21.85000,22.10000,11911700
08/07/2007,0000,22.50000,22.70000,21.90000,21.90000,10073100
08/08/2007,0000,22.30000,22.30000,21.95000,22.15000,13563800
08/09/2007,0000,22.35000,23.40000,22.25000,23.00000,22107100
08/10/2007,0000,22.00000,22.40000,22.00000,22.20000,11245000
08/13/2007,0000,22.30000,22.40000,21.85000,21.85000,10736700
08/14/2007,0000,21.95000,22.10000,21.80000,21.85000,7885600
08/15/2007,0000,21.70000,21.70000,20.35000,20.40000,14408900
08/16/2007,0000,20.40000,20.60000,19.00000,19.40000,29156700
08/17/2007,0000,19.40000,19.70000,18.10000,18.50000,13868500
08/20/2007,0000,19.75000,19.75000,19.40000,19.75000,7278100
08/21/2007,0000,20.00000,20.70000,19.80000,20.15000,10611400
08/22/2007,0000,20.15000,20.40000,19.85000,20.10000,7364300
08/23/2007,0000,20.70000,20.90000,20.40000,20.60000,10998400
08/24/2007,0000,20.80000,21.70000,20.60000,21.15000,19575800
08/27/2007,0000,21.80000,21.80000,21.00000,21.00000,10149300
08/28/2007,0000,21.00000,21.15000,20.80000,20.85000,5114700
08/29/2007,0000,20.30000,20.40000,20.15000,20.30000,7857500
08/30/2007,0000,20.60000,20.70000,20.20000,20.20000,10043000
08/31/2007,0000,20.40000,20.50000,20.10000,20.40000,10923200
09/03/2007,0000,20.40000,20.50000,20.05000,20.05000,6801900
09/04/2007,0000,20.25000,20.40000,20.00000,20.10000,8140300
09/05/2007,0000,20.30000,20.30000,19.90000,19.90000,7430500
09/06/2007,0000,20.15000,20.85000,20.10000,20.65000,16830900
09/07/2007,0000,21.00000,21.70000,20.95000,21.40000,26070000
09/10/2007,0000,21.40000,21.40000,20.95000,21.30000,8627500
09/11/2007,0000,21.55000,22.00000,21.40000,22.00000,15173800
09/12/2007,0000,22.30000,22.55000,21.70000,21.70000,21769200
09/13/2007,0000,21.90000,22.00000,21.20000,21.30000,10227500
09/14/2007,0000,21.70000,21.70000,21.20000,21.30000,11198900
09/17/2007,0000,21.40000,21.60000,20.95000,20.95000,6705700
09/19/2007,0000,21.40000,21.50000,20.50000,20.50000,8906200
09/20/2007,0000,20.60000,20.95000,20.40000,20.45000,5473600
09/21/2007,0000,20.40000,20.75000,20.40000,20.70000,7744300
09/26/2007,0000,20.80000,20.95000,20.50000,20.75000,6306700
09/27/2007,0000,20.90000,21.30000,20.85000,21.30000,8593400
09/28/2007,0000,21.50000,21.50000,20.90000,20.95000,6910200
10/01/2007,0000,21.30000,21.45000,21.05000,21.10000,7506700
10/02/2007,0000,21.40000,21.70000,21.20000,21.30000,17789300
10/03/2007,0000,21.40000,21.40000,21.05000,21.05000,8553300
10/04/2007,0000,21.05000,21.25000,21.00000,21.05000,8599400
10/05/2007,0000,21.20000,21.50000,21.15000,21.30000,14832900
10/08/2007,0000,21.60000,21.60000,21.05000,21.05000,8804900
10/09/2007,0000,21.10000,21.20000,20.75000,20.85000,7507700
10/11/2007,0000,21.10000,21.40000,20.95000,21.10000,17931700
10/12/2007,0000,21.10000,21.10000,20.60000,20.60000,7705200
10/15/2007,0000,20.70000,20.80000,20.30000,20.40000,7064600
10/16/2007,0000,20.50000,21.30000,20.45000,20.95000,10915200
10/17/2007,0000,21.00000,21.10000,20.80000,20.85000,8529200
10/18/2007,0000,21.00000,22.30000,20.95000,22.25000,50057800
10/19/2007,0000,22.30000,22.60000,21.85000,22.00000,33212800
10/22/2007,0000,20.80000,21.60000,20.80000,21.45000,15297100
10/23/2007,0000,21.65000,21.85000,21.50000,21.55000,9852500
10/24/2007,0000,21.70000,21.90000,20.90000,20.90000,12962300
10/25/2007,0000,21.40000,21.45000,21.00000,21.30000,6964300
10/26/2007,0000,21.40000,21.45000,21.00000,21.05000,7788400
10/29/2007,0000,21.35000,21.35000,21.00000,21.00000,8167300
10/30/2007,0000,21.15000,21.60000,21.05000,21.15000,17067500
10/31/2007,0000,21.35000,21.70000,21.20000,21.50000,28460900
11/01/2007,0000,21.80000,21.85000,21.30000,21.40000,14302600
11/02/2007,0000,21.00000,21.20000,20.65000,20.90000,12766800
11/05/2007,0000,20.90000,21.00000,20.55000,20.70000,6250500
11/06/2007,0000,20.65000,21.00000,20.50000,20.70000,7029500
11/07/2007,0000,21.00000,21.30000,20.70000,20.70000,9850500
11/08/2007,0000,20.20000,20.40000,19.40000,19.50000,13023400
11/09/2007,0000,19.50000,19.70000,18.50000,19.20000,8052000
11/12/2007,0000,18.55000,18.85000,18.50000,18.65000,6806900
11/13/2007,0000,18.65000,19.00000,18.65000,18.90000,5185900
11/14/2007,0000,19.50000,19.60000,19.30000,19.40000,4010000
11/15/2007,0000,19.40000,19.40000,19.00000,19.00000,3590900
11/16/2007,0000,18.90000,19.00000,18.65000,18.85000,4715700
11/19/2007,0000,19.10000,19.20000,18.90000,18.90000,2426000
11/20/2007,0000,18.70000,18.75000,18.25000,18.65000,7555800
11/21/2007,0000,18.65000,18.80000,18.25000,18.30000,5233000
11/22/2007,0000,18.00000,18.25000,17.85000,17.95000,9732200
11/23/2007,0000,18.00000,18.10000,17.50000,17.50000,10118200
11/26/2007,0000,17.70000,17.75000,17.40000,17.50000,6154300
11/27/2007,0000,17.40000,17.50000,16.95000,17.50000,8815900
11/28/2007,0000,17.50000,17.60000,17.00000,17.05000,5282100
11/29/2007,0000,17.25000,17.45000,16.95000,17.00000,6918200
11/30/2007,0000,17.45000,17.60000,17.35000,17.40000,8175300
12/03/2007,0000,17.40000,17.45000,17.20000,17.25000,5096700
12/04/2007,0000,17.25000,18.00000,17.20000,17.90000,11234000
12/05/2007,0000,17.90000,18.40000,17.70000,18.05000,15734200
12/06/2007,0000,18.05000,18.20000,17.40000,17.40000,9074600
12/07/2007,0000,17.50000,17.70000,17.40000,17.40000,5610900
12/10/2007,0000,17.30000,17.50000,17.20000,17.25000,3715200
12/11/2007,0000,17.30000,17.45000,17.15000,17.25000,3170900
12/12/2007,0000,17.00000,17.10000,16.95000,17.00000,5522700
12/13/2007,0000,17.05000,17.20000,16.00000,16.20000,10256500
12/14/2007,0000,16.20000,16.40000,15.20000,15.60000,17226900
12/17/2007,0000,15.50000,15.65000,14.55000,14.60000,17158700
12/18/2007,0000,14.10000,14.25000,13.60000,13.95000,27820300
12/19/2007,0000,13.90000,14.35000,13.90000,14.05000,26367700
12/20/2007,0000,14.10000,14.10000,13.10000,13.10000,25546700
12/21/2007,0000,13.00000,13.10000,12.40000,12.90000,40624300
12/24/2007,0000,13.20000,13.80000,13.20000,13.80000,35481400
12/25/2007,0000,14.15000,14.75000,14.05000,14.75000,44708400
12/26/2007,0000,14.70000,14.70000,14.30000,14.50000,17252000
12/27/2007,0000,14.60000,15.30000,14.60000,14.90000,20126100
12/28/2007,0000,14.90000,15.15000,14.60000,14.95000,16913100
12/31/2007,0000,15.10000,15.90000,14.95000,15.80000,24121100
01/02/2008,0000,16.00000,16.40000,15.80000,15.85000,26185300
01/03/2008,0000,15.50000,15.90000,15.40000,15.60000,15036400
01/04/2008,0000,15.65000,16.05000,15.50000,15.55000,15600900
01/07/2008,0000,15.10000,15.20000,14.50000,14.50000,11816400
01/08/2008,0000,14.60000,15.00000,14.60000,14.60000,7651000
01/09/2008,0000,14.50000,15.15000,14.30000,15.15000,10844000
01/10/2008,0000,15.50000,15.65000,15.10000,15.15000,8131200
01/11/2008,0000,15.35000,15.65000,15.30000,15.40000,10638500
01/14/2008,0000,15.70000,15.70000,14.90000,15.00000,6819000
01/15/2008,0000,15.30000,15.50000,14.95000,15.10000,6818000
01/16/2008,0000,14.90000,14.90000,14.30000,14.35000,7695100
01/17/2008,0000,14.70000,14.80000,14.30000,14.40000,5819500
01/18/2008,0000,14.10000,14.75000,13.85000,14.60000,5897700
01/21/2008,0000,15.00000,15.20000,14.60000,15.20000,7711200
01/22/2008,0000,14.15000,14.80000,14.15000,14.15000,10747800
01/23/2008,0000,14.30000,14.50000,13.60000,13.60000,10160300
01/24/2008,0000,13.80000,14.15000,13.45000,13.45000,10294600
01/25/2008,0000,13.80000,14.35000,13.75000,14.35000,11299100
01/28/2008,0000,14.15000,14.25000,13.75000,13.75000,7145800
01/29/2008,0000,13.90000,14.05000,13.40000,13.70000,18636400
01/30/2008,0000,13.65000,14.10000,13.65000,13.70000,9631000
01/31/2008,0000,13.80000,13.85000,13.25000,13.50000,8340800
02/01/2008,0000,13.85000,13.90000,13.60000,13.80000,6521200
02/12/2008,0000,13.70000,14.05000,13.20000,13.30000,8715700
02/13/2008,0000,13.60000,13.70000,13.40000,13.45000,3665100
02/14/2008,0000,13.60000,14.35000,13.60000,14.35000,10421900
02/15/2008,0000,14.00000,14.50000,13.95000,14.40000,12168300
02/18/2008,0000,14.50000,14.55000,14.20000,14.20000,6633500
02/19/2008,0000,14.40000,14.55000,14.25000,14.45000,6267600
02/20/2008,0000,14.45000,14.45000,13.90000,13.95000,11235000
02/21/2008,0000,14.00000,14.60000,14.00000,14.45000,17857500
02/22/2008,0000,14.30000,14.50000,14.15000,14.50000,6854000
02/25/2008,0000,14.60000,15.00000,14.60000,14.60000,13427400
02/26/2008,0000,14.80000,15.50000,14.60000,15.50000,23790300
02/27/2008,0000,15.80000,16.00000,15.45000,15.60000,29032400
02/29/2008,0000,15.50000,16.00000,15.45000,15.80000,11408400
03/03/2008,0000,15.45000,15.45000,15.00000,15.10000,9260000
03/04/2008,0000,15.15000,15.50000,15.15000,15.40000,6354800
03/05/2008,0000,15.45000,15.50000,15.10000,15.20000,7168800
03/06/2008,0000,15.30000,15.85000,15.30000,15.75000,14303600
03/07/2008,0000,15.50000,15.65000,15.30000,15.30000,9081600
03/10/2008,0000,15.45000,15.55000,15.20000,15.25000,6277600
03/11/2008,0000,15.20000,15.30000,15.10000,15.10000,8793900
03/12/2008,0000,15.50000,15.50000,15.25000,15.50000,8031000
03/13/2008,0000,15.40000,15.80000,15.20000,15.20000,15785300
03/14/2008,0000,15.40000,15.50000,14.85000,14.85000,8292600
03/17/2008,0000,14.50000,14.60000,14.05000,14.30000,6955300
03/18/2008,0000,14.40000,14.50000,14.20000,14.25000,7210900
03/19/2008,0000,14.60000,14.65000,14.40000,14.40000,6472100
03/20/2008,0000,14.20000,14.50000,14.20000,14.45000,4042000
03/21/2008,0000,14.50000,14.85000,14.50000,14.75000,7364300
03/24/2008,0000,15.75000,15.75000,15.10000,15.25000,12350800
03/25/2008,0000,15.50000,15.55000,15.30000,15.30000,8331700
03/26/2008,0000,15.45000,15.50000,15.10000,15.15000,5677100
03/27/2008,0000,15.15000,15.20000,14.90000,15.00000,5331200
03/28/2008,0000,15.00000,16.00000,15.00000,16.00000,12774800
03/31/2008,0000,16.00000,16.00000,15.60000,15.70000,23561700
04/01/2008,0000,15.80000,16.15000,15.65000,15.65000,13984800
04/02/2008,0000,16.00000,16.35000,15.90000,16.10000,15336200
04/03/2008,0000,16.20000,16.40000,16.00000,16.20000,9358300
04/07/2008,0000,16.35000,16.35000,16.05000,16.15000,8633500
04/08/2008,0000,16.20000,16.35000,16.05000,16.15000,8657500
04/09/2008,0000,16.35000,16.55000,16.15000,16.20000,9332200
04/10/2008,0000,16.20000,16.35000,16.05000,16.25000,5779400
04/11/2008,0000,16.45000,16.60000,16.30000,16.35000,11590900
04/14/2008,0000,16.20000,16.30000,15.85000,16.05000,10535200
04/15/2008,0000,15.90000,16.30000,15.90000,16.10000,6975300
04/16/2008,0000,16.30000,16.60000,16.20000,16.55000,13219900
04/17/2008,0000,17.00000,17.35000,16.90000,17.00000,23374200
04/18/2008,0000,17.20000,17.25000,16.85000,17.00000,10039000
04/21/2008,0000,17.40000,17.45000,17.10000,17.40000,12462000
04/22/2008,0000,17.40000,17.40000,16.95000,17.20000,11450500
04/23/2008,0000,17.05000,17.40000,16.80000,17.10000,11822400
04/24/2008,0000,17.30000,17.65000,17.20000,17.30000,15627900
04/25/2008,0000,17.50000,17.75000,17.20000,17.20000,11264000
04/28/2008,0000,17.30000,17.35000,16.80000,16.80000,9742200
04/29/2008,0000,16.80000,17.00000,16.70000,17.00000,6483100
04/30/2008,0000,17.00000,17.50000,16.80000,17.25000,12428900
05/02/2008,0000,17.55000,17.65000,17.30000,17.40000,12002900
05/05/2008,0000,17.60000,17.60000,17.05000,17.10000,5314200
05/06/2008,0000,17.30000,17.60000,17.25000,17.30000,9397400
05/07/2008,0000,17.55000,17.80000,17.40000,17.45000,11789400
05/08/2008,0000,17.40000,17.55000,17.30000,17.50000,5503700
05/09/2008,0000,17.50000,17.50000,17.20000,17.20000,6690600
05/12/2008,0000,17.05000,17.20000,16.90000,17.00000,6641500
05/13/2008,0000,17.10000,17.15000,17.00000,17.05000,4488100
05/14/2008,0000,17.20000,17.40000,17.10000,17.30000,5765300
05/15/2008,0000,17.50000,17.60000,17.35000,17.40000,8593400
05/16/2008,0000,17.55000,18.10000,17.55000,17.95000,23950700
05/19/2008,0000,18.10000,18.15000,17.80000,17.80000,7645000
05/20/2008,0000,17.95000,18.15000,17.60000,17.65000,14183300
05/21/2008,0000,17.60000,17.75000,17.50000,17.65000,5323200
05/22/2008,0000,17.60000,17.60000,17.30000,17.45000,6332700
05/23/2008,0000,17.55000,17.55000,16.95000,16.95000,8341800
05/26/2008,0000,16.80000,17.05000,16.50000,16.75000,11971800
05/27/2008,0000,16.95000,17.15000,16.55000,16.55000,21356200
05/28/2008,0000,16.75000,16.80000,16.35000,16.35000,6250500
05/29/2008,0000,16.55000,16.65000,16.30000,16.30000,4898200
05/30/2008,0000,16.40000,16.45000,15.95000,16.00000,7496600
06/02/2008,0000,16.00000,16.60000,16.00000,16.25000,6756800
06/03/2008,0000,16.20000,16.25000,16.00000,16.05000,4476100
06/04/2008,0000,16.25000,16.40000,16.15000,16.40000,4148300
06/05/2008,0000,16.45000,16.60000,16.25000,16.55000,3500700
06/06/2008,0000,16.70000,16.75000,16.55000,16.60000,4963300
06/09/2008,0000,16.00000,16.30000,15.95000,16.15000,3599900
06/10/2008,0000,16.40000,16.40000,15.70000,15.75000,4735800
06/11/2008,0000,15.80000,15.90000,15.10000,15.15000,6713700
06/12/2008,0000,14.95000,14.95000,14.10000,14.10000,15789300
06/13/2008,0000,14.15000,14.40000,14.10000,14.30000,7094600
06/16/2008,0000,14.45000,14.60000,14.35000,14.40000,4046000
06/17/2008,0000,14.45000,14.55000,14.35000,14.50000,4269600
06/18/2008,0000,14.50000,14.85000,14.50000,14.65000,5539800
06/19/2008,0000,14.50000,14.55000,14.35000,14.40000,3328300
06/20/2008,0000,14.55000,14.60000,14.20000,14.20000,4689600
06/23/2008,0000,14.00000,14.20000,13.95000,14.05000,6316700
06/24/2008,0000,14.00000,14.10000,13.20000,13.30000,15848500
06/25/2008,0000,13.20000,13.50000,13.20000,13.50000,10224400
06/26/2008,0000,13.60000,13.85000,13.50000,13.60000,5780400
06/27/2008,0000,13.05000,13.15000,12.80000,13.05000,6915200
06/30/2008,0000,13.20000,13.40000,13.15000,13.20000,4657600
07/01/2008,0000,13.50000,13.50000,13.05000,13.10000,6302700
07/02/2008,0000,13.45000,13.90000,13.20000,13.85000,7210900
07/03/2008,0000,13.85000,14.80000,13.55000,14.80000,15268000
07/04/2008,0000,15.00000,15.10000,14.30000,14.30000,13665000
07/07/2008,0000,14.30000,14.80000,14.30000,14.70000,5432500
07/08/2008,0000,14.80000,14.95000,14.00000,14.00000,9699100
07/09/2008,0000,14.35000,14.70000,14.35000,14.40000,7273100
07/10/2008,0000,14.20000,14.60000,14.15000,14.45000,5776400
07/11/2008,0000,14.60000,14.80000,14.30000,14.75000,5753300
07/14/2008,0000,14.75000,14.80000,14.35000,14.40000,6282600
07/15/2008,0000,14.15000,14.35000,13.40000,13.40000,9844500
07/16/2008,0000,13.40000,13.70000,13.25000,13.35000,8317700
07/17/2008,0000,13.80000,14.25000,13.65000,14.25000,15971800
07/18/2008,0000,13.40000,13.85000,13.10000,13.10000,24397800
07/21/2008,0000,13.75000,13.80000,13.50000,13.80000,9096600
07/22/2008,0000,13.70000,14.45000,13.55000,14.40000,14289600
07/23/2008,0000,14.90000,14.90000,14.55000,14.55000,17181800
07/24/2008,0000,14.70000,14.75000,14.30000,14.40000,9133700
07/25/2008,0000,14.05000,14.25000,14.00000,14.20000,5952800
07/29/2008,0000,13.50000,13.75000,13.25000,13.30000,14488100
07/30/2008,0000,13.60000,13.60000,13.30000,13.30000,5311200
07/31/2008,0000,13.40000,13.80000,13.20000,13.20000,6864100
08/01/2008,0000,13.25000,13.45000,13.05000,13.45000,4412000
08/04/2008,0000,13.30000,13.55000,13.25000,13.40000,3449600
08/05/2008,0000,13.40000,13.50000,12.85000,12.90000,6230500
08/06/2008,0000,13.30000,13.40000,13.05000,13.25000,5964800
08/07/2008,0000,13.30000,13.80000,13.25000,13.40000,9147800
08/08/2008,0000,13.40000,14.10000,13.40000,13.95000,12172300
08/11/2008,0000,14.30000,14.60000,14.15000,14.45000,8707700
08/12/2008,0000,14.50000,14.50000,14.20000,14.20000,8290600
08/13/2008,0000,14.20000,14.45000,14.15000,14.35000,7201900
08/14/2008,0000,14.30000,14.50000,14.25000,14.50000,6500200
08/15/2008,0000,14.80000,15.10000,14.45000,14.45000,20369700
08/18/2008,0000,14.50000,14.55000,13.80000,13.80000,9292100
08/19/2008,0000,13.60000,14.15000,13.55000,14.05000,6909200
08/20/2008,0000,13.90000,14.20000,13.80000,14.15000,4665600
08/21/2008,0000,14.00000,14.25000,13.85000,13.85000,4191400
08/22/2008,0000,13.90000,14.10000,13.65000,13.75000,3823500
08/25/2008,0000,14.00000,14.20000,13.90000,14.05000,4729700
08/26/2008,0000,13.90000,14.10000,13.80000,13.90000,2232500
08/27/2008,0000,13.90000,14.25000,13.80000,14.15000,7481600
08/28/2008,0000,14.10000,14.30000,13.90000,13.90000,5450500
08/29/2008,0000,14.10000,14.15000,13.95000,13.95000,4500200
09/01/2008,0000,13.85000,13.90000,13.50000,13.50000,4515200
09/02/2008,0000,13.50000,13.60000,13.25000,13.25000,4955300
09/03/2008,0000,13.20000,13.40000,12.35000,12.45000,11381300
09/04/2008,0000,12.30000,12.70000,11.80000,12.35000,9354300
09/05/2008,0000,11.85000,12.20000,11.85000,12.20000,8083100
09/08/2008,0000,12.60000,13.05000,12.50000,13.05000,5882600
09/09/2008,0000,12.90000,12.90000,12.20000,12.20000,4676600
09/10/2008,0000,12.05000,12.50000,12.00000,12.50000,3658100
09/11/2008,0000,12.50000,12.50000,11.85000,11.95000,5321200
09/12/2008,0000,12.20000,12.30000,11.70000,12.20000,4690600
09/15/2008,0000,11.90000,12.00000,11.45000,11.50000,6317700
09/16/2008,0000,10.80000,11.00000,10.70000,10.70000,7823500
09/17/2008,0000,10.95000,11.20000,9.96000,10.05000,11574800
09/18/2008,0000,9.35000,9.49000,9.35000,9.45000,9686100
09/19/2008,0000,10.05000,10.10000,9.86000,10.10000,9498600
09/22/2008,0000,10.70000,10.80000,10.50000,10.80000,12845000
09/23/2008,0000,10.60000,11.20000,10.50000,11.15000,9803400
09/24/2008,0000,11.00000,11.55000,10.80000,11.25000,11456500
09/25/2008,0000,11.20000,11.35000,11.05000,11.20000,6310700
09/26/2008,0000,11.40000,11.40000,10.60000,10.60000,7404400
09/30/2008,0000,9.86000,10.65000,9.86000,10.65000,9570800
10/01/2008,0000,11.00000,11.15000,10.80000,10.90000,5441500
10/02/2008,0000,10.80000,11.20000,10.75000,10.90000,4858100
10/03/2008,0000,10.20000,10.90000,10.20000,10.90000,4687600
10/06/2008,0000,10.50000,10.50000,10.15000,10.15000,6068100
10/07/2008,0000,9.85000,10.30000,9.75000,10.25000,4184400
10/08/2008,0000,9.80000,10.00000,9.54000,9.54000,10536200
10/09/2008,0000,9.25000,9.58000,9.01000,9.05000,7838500
10/13/2008,0000,8.74000,8.78000,8.74000,8.74000,3849600
10/14/2008,0000,9.35000,9.35000,9.19000,9.35000,6037000
10/15/2008,0000,9.25000,9.29000,9.03000,9.13000,2999400
10/16/2008,0000,8.82000,8.82000,8.82000,8.82000,2372900
10/17/2008,0000,8.82000,9.00000,8.63000,9.00000,5955800
10/20/2008,0000,8.95000,8.98000,8.69000,8.98000,3407400
10/21/2008,0000,9.02000,9.44000,9.02000,9.26000,3501700
10/22/2008,0000,8.96000,9.35000,8.95000,8.95000,3135800
10/23/2008,0000,8.64000,8.74000,8.64000,8.65000,3666100
10/24/2008,0000,8.36000,8.50000,8.35000,8.35000,6114200
10/27/2008,0000,7.85000,8.18000,7.77000,7.85000,7216900
10/28/2008,0000,7.61000,8.38000,7.31000,8.38000,8839000
10/29/2008,0000,8.88000,8.89000,8.00000,8.02000,5306200
10/30/2008,0000,8.01000,8.58000,8.01000,8.58000,6957300
10/31/2008,0000,8.58000,8.95000,8.41000,8.75000,6324700
11/03/2008,0000,8.79000,9.00000,8.51000,9.00000,4966300
11/04/2008,0000,9.00000,9.00000,8.61000,8.77000,4472100
11/05/2008,0000,9.00000,9.10000,8.71000,8.72000,5294200
11/06/2008,0000,8.20000,8.36000,8.11000,8.11000,3684100
11/07/2008,0000,7.71000,8.36000,7.71000,8.30000,2728800
11/10/2008,0000,8.30000,8.38000,8.10000,8.11000,2520200
11/11/2008,0000,8.00000,8.18000,7.87000,7.91000,3133800
11/12/2008,0000,8.00000,8.15000,7.91000,8.01000,1986900
11/13/2008,0000,7.80000,7.85000,7.48000,7.53000,4019000
11/14/2008,0000,7.84000,7.84000,7.40000,7.50000,3214000
11/17/2008,0000,7.10000,7.28000,7.10000,7.10000,4611500
11/18/2008,0000,6.80000,6.98000,6.68000,6.70000,6843000
11/19/2008,0000,6.70000,6.72000,6.27000,6.50000,6998400
11/20/2008,0000,6.11000,6.25000,6.05000,6.05000,5537800
11/21/2008,0000,5.80000,6.34000,5.70000,6.30000,6497200
11/24/2008,0000,6.32000,6.34000,6.00000,6.01000,2080100
11/25/2008,0000,6.21000,6.35000,6.10000,6.30000,5030500
11/26/2008,0000,6.35000,6.52000,6.25000,6.45000,4950300
11/27/2008,0000,6.69000,6.90000,6.65000,6.90000,7579900
11/28/2008,0000,6.87000,6.99000,6.74000,6.90000,6652500
12/01/2008,0000,6.90000,7.13000,6.85000,7.05000,7070600
12/02/2008,0000,6.56000,6.76000,6.56000,6.66000,4051100
12/03/2008,0000,6.85000,6.85000,6.63000,6.80000,4948300
12/04/2008,0000,6.90000,7.08000,6.65000,6.70000,5811400
12/05/2008,0000,6.50000,6.70000,6.41000,6.60000,3086600
12/08/2008,0000,6.60000,7.00000,6.60000,6.92000,5330200
12/09/2008,0000,6.90000,6.99000,6.77000,6.80000,5933700
12/10/2008,0000,6.78000,7.27000,6.78000,7.25000,12452000
12/11/2008,0000,7.24000,7.27000,7.07000,7.10000,6819000
12/12/2008,0000,7.07000,7.19000,6.64000,6.69000,5292100
12/15/2008,0000,6.97000,7.09000,6.90000,7.03000,4620500
12/16/2008,0000,7.00000,7.01000,6.86000,6.92000,2635500
12/17/2008,0000,7.01000,7.13000,6.95000,7.00000,7670100
12/18/2008,0000,7.05000,7.39000,7.02000,7.35000,16907100
12/19/2008,0000,7.20000,7.83000,7.11000,7.76000,21235900
12/22/2008,0000,7.90000,8.00000,7.23000,7.26000,10760800
12/23/2008,0000,7.01000,7.16000,6.85000,6.90000,5314200
12/24/2008,0000,6.83000,7.12000,6.76000,7.04000,3015500
12/25/2008,0000,7.05000,7.11000,6.93000,7.02000,2115200
12/26/2008,0000,7.02000,7.14000,7.00000,7.02000,2915200
12/29/2008,0000,7.02000,7.02000,6.94000,6.96000,2048100
12/30/2008,0000,7.00000,7.20000,7.00000,7.17000,4628500
12/31/2008,0000,7.20000,7.29000,7.13000,7.20000,4385900
01/05/2009,0000,7.35000,7.46000,7.31000,7.35000,5016500
01/06/2009,0000,7.38000,7.62000,7.27000,7.62000,18249500
01/07/2009,0000,7.66000,7.73000,7.51000,7.53000,10733700
01/08/2009,0000,7.35000,7.35000,7.01000,7.01000,5786400
01/09/2009,0000,7.01000,7.15000,6.97000,7.02000,2203400
01/12/2009,0000,6.96000,7.08000,6.76000,6.80000,4929200
01/13/2009,0000,6.78000,6.83000,6.72000,6.77000,4755800
01/14/2009,0000,6.80000,6.87000,6.77000,6.78000,4555300
01/15/2009,0000,6.55000,6.60000,6.43000,6.45000,2687700
01/16/2009,0000,6.50000,6.50000,6.43000,6.48000,2599400
01/19/2009,0000,6.46000,6.51000,6.40000,6.40000,2262600
01/20/2009,0000,6.25000,6.27000,6.06000,6.08000,4084100
01/21/2009,0000,6.00000,6.15000,6.00000,6.09000,3095700
02/02/2009,0000,6.09000,6.17000,6.06000,6.10000,2120200
02/03/2009,0000,6.13000,6.34000,6.13000,6.33000,4296700
02/04/2009,0000,6.45000,6.45000,6.19000,6.22000,4195400
02/05/2009,0000,6.20000,6.20000,6.01000,6.04000,9969800
02/06/2009,0000,6.14000,6.24000,6.11000,6.18000,8744800
02/09/2009,0000,6.31000,6.34000,6.19000,6.31000,7239000
02/10/2009,0000,6.55000,6.75000,6.42000,6.75000,20396800
02/11/2009,0000,6.75000,7.22000,6.66000,7.22000,34784700
02/12/2009,0000,7.28000,7.64000,7.00000,7.03000,32988200
02/13/2009,0000,7.13000,7.44000,7.13000,7.30000,17895600
02/16/2009,0000,7.28000,7.40000,7.12000,7.24000,15495600
02/17/2009,0000,7.18000,7.58000,7.01000,7.57000,18845900
02/18/2009,0000,7.58000,7.69000,7.29000,7.29000,48555000
02/19/2009,0000,7.19000,7.39000,7.15000,7.21000,13819400
02/20/2009,0000,7.10000,7.45000,7.10000,7.26000,11632000
02/23/2009,0000,7.18000,7.60000,7.15000,7.51000,14562300
02/24/2009,0000,7.36000,7.45000,7.30000,7.40000,7377300
02/25/2009,0000,7.50000,7.57000,7.33000,7.45000,13210900
02/26/2009,0000,7.59000,7.70000,7.40000,7.40000,16729700
02/27/2009,0000,7.45000,7.59000,7.36000,7.53000,10072100
03/02/2009,0000,7.45000,7.69000,7.30000,7.30000,16830900
03/03/2009,0000,7.20000,7.29000,6.95000,7.22000,8709700
03/04/2009,0000,7.42000,7.72000,7.35000,7.72000,20969200
03/05/2009,0000,8.02000,8.26000,7.93000,8.05000,53300900
03/06/2009,0000,8.00000,8.61000,7.93000,8.61000,49483400
03/09/2009,0000,8.74000,8.86000,8.30000,8.79000,42204200
03/10/2009,0000,8.89000,9.37000,8.80000,9.22000,35355100
03/11/2009,0000,9.39000,9.42000,8.82000,8.82000,40845800
03/12/2009,0000,8.84000,9.06000,8.81000,8.90000,21982800
03/13/2009,0000,9.20000,9.25000,8.96000,8.97000,27669000
03/16/2009,0000,9.00000,9.11000,8.77000,8.88000,25618800
03/17/2009,0000,8.90000,9.25000,8.82000,9.21000,27816300
03/18/2009,0000,9.21000,9.30000,9.03000,9.13000,24475000
03/19/2009,0000,9.18000,9.45000,9.13000,9.15000,44722500
03/20/2009,0000,9.21000,9.28000,8.90000,8.95000,18105100
03/23/2009,0000,9.00000,9.44000,8.95000,9.38000,28244400
03/24/2009,0000,9.54000,9.71000,9.40000,9.50000,45062300
03/25/2009,0000,9.50000,10.15000,9.40000,10.15000,54053800
03/26/2009,0000,10.35000,10.80000,10.30000,10.50000,46653300
03/27/2009,0000,10.60000,11.20000,10.60000,11.00000,65321900
03/30/2009,0000,10.85000,10.85000,10.25000,10.25000,24313600
03/31/2009,0000,10.00000,10.50000,9.99000,10.00000,26697500
04/01/2009,0000,10.20000,10.50000,10.15000,10.40000,17267000
04/02/2009,0000,10.70000,10.70000,10.15000,10.40000,18410900
04/03/2009,0000,10.60000,10.60000,10.30000,10.30000,13950700
04/06/2009,0000,10.25000,10.80000,10.20000,10.40000,18028900
04/07/2009,0000,10.50000,10.80000,10.35000,10.80000,19031400
04/08/2009,0000,10.75000,11.50000,10.65000,11.15000,33993700
04/09/2009,0000,11.60000,11.65000,11.25000,11.45000,41211700
04/10/2009,0000,11.55000,11.70000,11.15000,11.15000,25532600
04/13/2009,0000,11.15000,11.40000,11.10000,11.15000,19913600
04/14/2009,0000,11.20000,11.60000,11.15000,11.55000,34413800
04/15/2009,0000,11.55000,11.90000,11.30000,11.30000,43476400
04/16/2009,0000,11.55000,11.65000,11.30000,11.30000,24605300
04/17/2009,0000,11.50000,11.80000,10.55000,10.55000,40483900
04/20/2009,0000,10.55000,10.70000,9.83000,10.10000,21780300
04/21/2009,0000,9.86000,10.35000,9.80000,10.20000,17683000
04/22/2009,0000,10.35000,10.85000,10.30000,10.70000,21057500
04/23/2009,0000,10.70000,10.80000,10.40000,10.50000,19201800
04/24/2009,0000,10.50000,10.90000,10.40000,10.55000,17193800
04/27/2009,0000,10.55000,10.70000,9.82000,9.85000,17709100
04/28/2009,0000,9.85000,10.05000,9.17000,9.50000,18130200
04/29/2009,0000,9.48000,9.70000,9.27000,9.28000,11397400
04/30/2009,0000,9.92000,9.92000,9.60000,9.92000,12300600
05/04/2009,0000,10.25000,10.60000,10.25000,10.45000,17342200
05/05/2009,0000,10.55000,10.60000,10.00000,10.40000,24750700
05/06/2009,0000,10.50000,10.90000,10.45000,10.75000,27463400
05/07/2009,0000,11.00000,11.15000,10.75000,11.05000,34205300
05/08/2009,0000,11.00000,11.75000,10.90000,11.75000,45506400
05/11/2009,0000,11.80000,12.45000,11.75000,11.75000,61267700
05/12/2009,0000,11.50000,11.75000,10.95000,11.00000,25876500
05/13/2009,0000,11.15000,11.30000,10.90000,11.00000,24095000
05/14/2009,0000,10.90000,11.35000,10.80000,11.25000,22283500
05/15/2009,0000,11.40000,11.65000,11.20000,11.25000,30565200
05/18/2009,0000,11.50000,11.50000,11.10000,11.40000,16403900
05/19/2009,0000,11.60000,11.90000,11.25000,11.25000,37123500
05/20/2009,0000,11.60000,11.70000,11.40000,11.65000,26017800
05/21/2009,0000,11.65000,11.80000,11.40000,11.45000,20512100
05/22/2009,0000,11.20000,11.55000,11.20000,11.35000,16090100
05/25/2009,0000,11.65000,11.80000,11.40000,11.50000,31643900
05/26/2009,0000,11.50000,11.70000,11.00000,11.00000,17789300
05/27/2009,0000,11.20000,11.45000,11.15000,11.40000,13024400
06/01/2009,0000,11.60000,11.60000,11.15000,11.15000,11245000
06/02/2009,0000,11.50000,11.80000,11.30000,11.45000,33578700
06/03/2009,0000,11.45000,11.60000,11.25000,11.30000,14310600
06/04/2009,0000,11.30000,11.60000,11.30000,11.50000,18029900
06/05/2009,0000,11.80000,12.20000,11.65000,12.05000,68352400
06/08/2009,0000,12.10000,12.20000,11.25000,11.35000,20445900
06/09/2009,0000,11.40000,11.60000,10.70000,10.80000,17539700
06/10/2009,0000,10.95000,11.20000,10.80000,10.90000,10644500
06/11/2009,0000,11.15000,11.40000,10.90000,11.40000,11686100
06/12/2009,0000,11.55000,11.60000,11.05000,11.05000,19839400
06/15/2009,0000,10.80000,10.90000,10.30000,10.30000,13066500
06/16/2009,0000,10.00000,10.15000,9.76000,9.82000,13239000
06/17/2009,0000,9.92000,10.05000,9.80000,9.80000,7241000
06/18/2009,0000,9.90000,9.97000,9.40000,9.44000,7375300
06/19/2009,0000,9.50000,9.70000,9.50000,9.65000,4721700
06/22/2009,0000,9.65000,9.97000,9.63000,9.97000,6006900
06/23/2009,0000,9.80000,10.35000,9.71000,10.25000,10204400
06/24/2009,0000,10.25000,10.45000,9.97000,10.20000,10495100
06/25/2009,0000,10.20000,10.45000,10.20000,10.40000,11693100
06/26/2009,0000,10.50000,10.55000,10.00000,10.00000,7285100
06/29/2009,0000,10.25000,10.30000,10.00000,10.00000,4342800
06/30/2009,0000,10.10000,10.45000,10.05000,10.30000,9284100
07/01/2009,0000,10.30000,10.65000,10.20000,10.65000,15177800
07/02/2009,0000,10.80000,11.00000,10.50000,10.50000,15628900
07/03/2009,0000,10.50000,10.75000,10.45000,10.75000,8791900
07/06/2009,0000,10.80000,10.85000,10.50000,10.75000,9449500
07/07/2009,0000,10.90000,11.15000,10.85000,11.00000,20928100
07/08/2009,0000,11.00000,11.40000,10.85000,11.20000,19785300
07/09/2009,0000,11.30000,11.55000,11.20000,11.25000,19631900
07/10/2009,0000,11.30000,11.40000,11.00000,11.00000,14806900
07/13/2009,0000,11.10000,11.20000,10.65000,10.65000,8673600
07/14/2009,0000,10.80000,11.20000,10.80000,11.20000,8872100
07/15/2009,0000,11.35000,11.35000,11.05000,11.10000,10335700
07/16/2009,0000,11.30000,11.50000,11.05000,11.10000,19349200
07/17/2009,0000,11.20000,11.40000,11.10000,11.35000,19580800
07/20/2009,0000,11.40000,11.60000,11.25000,11.40000,23916000
07/21/2009,0000,11.50000,11.60000,11.20000,11.50000,18699000
07/22/2009,0000,11.80000,12.20000,11.75000,11.80000,36877000
07/23/2009,0000,11.80000,12.00000,11.65000,11.70000,15456000
07/24/2009,0000,11.80000,11.95000,11.70000,11.70000,18036000
07/27/2009,0000,11.90000,12.00000,11.65000,11.80000,22548000
07/28/2009,0000,11.80000,12.60000,11.80000,12.60000,71437000
07/29/2009,0000,12.80000,13.20000,12.65000,12.90000,142152992
07/30/2009,0000,12.95000,13.00000,12.50000,12.90000,37528000
07/31/2009,0000,13.10000,13.30000,12.80000,13.10000,69774000
08/03/2009,0000,13.20000,13.80000,13.20000,13.30000,70131000
08/04/2009,0000,13.60000,13.60000,12.50000,12.65000,35049000
08/05/2009,0000,12.70000,12.85000,12.00000,12.10000,22838000
08/06/2009,0000,12.10000,12.45000,11.75000,12.35000,22764000
08/10/2009,0000,12.10000,12.35000,12.05000,12.05000,6631000
08/11/2009,0000,12.10000,12.30000,12.00000,12.15000,8623000
08/12/2009,0000,12.10000,12.25000,11.95000,12.00000,8503000
08/13/2009,0000,12.15000,12.80000,12.15000,12.70000,27798000
08/14/2009,0000,12.70000,12.95000,12.40000,12.40000,20809000
08/17/2009,0000,12.30000,12.45000,12.05000,12.05000,8477000
08/18/2009,0000,11.85000,12.20000,11.80000,11.90000,15063000
08/19/2009,0000,12.05000,12.35000,11.95000,12.10000,10114000
08/20/2009,0000,12.25000,12.30000,11.85000,12.20000,13499000
08/21/2009,0000,12.20000,12.40000,11.90000,11.90000,27105000
08/24/2009,0000,12.10000,12.25000,12.00000,12.05000,12121000
08/25/2009,0000,12.10000,12.25000,11.90000,11.90000,7584000
08/26/2009,0000,12.00000,12.10000,11.45000,11.45000,11124000
08/27/2009,0000,11.45000,11.65000,11.30000,11.35000,6994000
08/28/2009,0000,11.35000,11.55000,11.35000,11.40000,5162000
08/31/2009,0000,11.50000,11.75000,11.35000,11.75000,6053000
09/01/2009,0000,11.60000,12.10000,11.55000,12.00000,13461000
09/02/2009,0000,11.85000,12.00000,11.75000,11.85000,8927000
09/03/2009,0000,11.95000,12.40000,11.85000,12.25000,22334000
09/04/2009,0000,12.35000,12.80000,12.10000,12.40000,27087000
09/07/2009,0000,12.50000,12.65000,12.35000,12.35000,11058000
09/08/2009,0000,12.45000,12.50000,12.10000,12.20000,11821000
09/09/2009,0000,12.30000,12.40000,12.00000,12.05000,7956000
09/10/2009,0000,12.30000,12.30000,12.00000,12.15000,9211000
09/11/2009,0000,12.15000,12.45000,12.15000,12.20000,8485000
09/14/2009,0000,12.20000,12.20000,12.00000,12.00000,5765000
09/15/2009,0000,12.00000,12.20000,12.00000,12.15000,5966000
09/16/2009,0000,12.25000,12.45000,12.20000,12.20000,12020000
09/17/2009,0000,12.40000,12.45000,12.15000,12.20000,9496000
09/18/2009,0000,12.30000,12.70000,12.20000,12.60000,28356000
09/21/2009,0000,12.65000,12.75000,12.40000,12.40000,13228000
09/22/2009,0000,12.65000,12.80000,12.55000,12.65000,18707000
09/23/2009,0000,12.75000,12.90000,12.35000,12.35000,14572000
09/24/2009,0000,12.40000,12.65000,12.20000,12.50000,11961000
09/25/2009,0000,12.45000,12.65000,12.35000,12.40000,8764000
09/28/2009,0000,12.35000,12.50000,12.25000,12.30000,4893000
09/29/2009,0000,12.50000,12.50000,12.30000,12.35000,5748000
09/30/2009,0000,12.40000,12.70000,12.30000,12.50000,25880000
10/01/2009,0000,12.60000,12.65000,12.40000,12.45000,9240000
10/02/2009,0000,12.30000,12.45000,12.20000,12.25000,7123000
10/05/2009,0000,12.35000,12.45000,12.20000,12.30000,5865000
10/06/2009,0000,12.45000,12.55000,12.40000,12.40000,10413000
10/07/2009,0000,12.50000,13.00000,12.40000,12.95000,35261000
10/08/2009,0000,12.90000,12.90000,12.35000,12.35000,15430000
10/09/2009,0000,12.50000,12.60000,12.35000,12.35000,8954000
10/12/2009,0000,12.45000,12.80000,12.35000,12.75000,21508000
10/13/2009,0000,12.65000,12.70000,12.40000,12.60000,10084000
10/14/2009,0000,12.70000,12.95000,12.60000,12.85000,19056000
10/15/2009,0000,13.00000,13.40000,12.95000,13.10000,66201000
10/16/2009,0000,13.20000,13.25000,12.95000,13.00000,21727000
10/19/2009,0000,13.15000,13.30000,13.00000,13.30000,21039000
10/20/2009,0000,13.50000,13.95000,13.50000,13.65000,55655000
10/21/2009,0000,13.75000,13.80000,13.30000,13.55000,19277000
10/22/2009,0000,13.55000,13.60000,13.10000,13.10000,14855000
10/23/2009,0000,13.30000,13.40000,13.15000,13.20000,14107000
10/26/2009,0000,13.35000,14.10000,13.30000,14.10000,61647000
10/27/2009,0000,14.05000,14.40000,13.75000,14.20000,46339000
10/28/2009,0000,14.15000,14.20000,13.50000,13.50000,29182000
10/29/2009,0000,13.10000,13.40000,12.60000,13.15000,28575000
10/30/2009,0000,13.30000,13.35000,12.80000,12.80000,15226000
11/02/2009,0000,12.40000,13.00000,12.35000,13.00000,16615000
11/03/2009,0000,13.00000,13.10000,12.80000,12.80000,6711000
11/04/2009,0000,13.00000,13.30000,12.90000,13.20000,10273000
11/05/2009,0000,13.40000,13.40000,13.00000,13.00000,7373000
11/06/2009,0000,13.35000,13.35000,13.05000,13.05000,10612000
11/09/2009,0000,13.30000,13.30000,12.95000,12.95000,9351000
11/10/2009,0000,13.15000,13.20000,13.00000,13.00000,5783000
11/11/2009,0000,13.15000,13.20000,12.95000,13.10000,11321000
11/12/2009,0000,13.25000,13.60000,13.00000,13.40000,25490000
11/13/2009,0000,13.55000,13.55000,13.15000,13.20000,9403000
11/16/2009,0000,13.25000,13.40000,13.20000,13.25000,10796000
11/17/2009,0000,13.35000,13.45000,13.00000,13.00000,12371000
11/18/2009,0000,13.10000,13.35000,13.05000,13.15000,13644000
11/19/2009,0000,13.25000,13.45000,13.15000,13.20000,11908000
11/20/2009,0000,13.30000,13.70000,13.25000,13.65000,38346000
11/23/2009,0000,13.80000,13.80000,13.50000,13.50000,16471000
11/24/2009,0000,13.70000,13.75000,13.45000,13.45000,12200000
11/25/2009,0000,13.50000,13.65000,13.40000,13.40000,11246000
11/26/2009,0000,13.50000,13.55000,13.35000,13.40000,11634000
11/27/2009,0000,13.30000,13.35000,12.90000,12.90000,12191000
11/30/2009,0000,13.10000,13.20000,13.00000,13.15000,5001000
12/01/2009,0000,13.40000,13.45000,13.20000,13.40000,12791000
12/02/2009,0000,13.50000,13.60000,13.40000,13.40000,11493000
12/03/2009,0000,13.55000,13.70000,13.40000,13.45000,12954000
12/04/2009,0000,13.60000,13.60000,13.30000,13.30000,8119000
12/07/2009,0000,13.55000,13.95000,13.50000,13.95000,28922000
12/08/2009,0000,13.95000,14.00000,13.60000,13.60000,16164000
12/09/2009,0000,13.80000,14.10000,13.75000,14.10000,25866000
12/11/2009,0000,14.60000,15.00000,14.55000,14.85000,47343000
12/14/2009,0000,15.20000,15.50000,15.00000,15.00000,30705000
12/15/2009,0000,15.15000,15.20000,14.55000,14.60000,16755000
12/16/2009,0000,14.60000,14.70000,14.35000,14.45000,13530000
12/17/2009,0000,14.50000,14.65000,14.00000,14.00000,16325000
12/18/2009,0000,14.00000,14.60000,14.00000,14.60000,14645000
12/21/2009,0000,14.60000,14.70000,14.30000,14.35000,9651000
12/22/2009,0000,14.40000,14.55000,14.30000,14.35000,8109000
12/23/2009,0000,14.45000,14.85000,14.40000,14.65000,18943000
12/25/2009,0000,14.80000,15.15000,14.80000,15.10000,34907000
12/25/2009,0000,14.80000,15.15000,14.80000,15.10000,34907000
12/28/2009,0000,15.20000,15.20000,14.90000,15.00000,17165000
12/29/2009,1230,15.15000,15.20000,14.90000,15.15000,15847476
