DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.69000,21.69000,21.13000,21.27000,1138000
04/03/2007,0000,21.13000,21.22000,20.71000,20.94000,1324200
04/04/2007,0000,21.04000,21.13000,20.71000,20.99000,698100
04/09/2007,0000,20.99000,21.04000,20.43000,20.48000,705800
04/10/2007,0000,20.48000,20.48000,19.92000,20.01000,1070400
04/11/2007,0000,20.10000,21.27000,20.10000,21.04000,1728700
04/12/2007,0000,20.57000,21.60000,20.57000,21.04000,3501700
04/13/2007,0000,21.04000,21.18000,20.52000,20.85000,1428400
04/16/2007,0000,21.13000,21.41000,20.43000,21.13000,1632200
04/17/2007,0000,21.13000,21.32000,20.52000,20.52000,831100
04/18/2007,0000,20.52000,20.90000,20.48000,20.57000,226000
04/19/2007,0000,20.76000,20.94000,20.52000,20.66000,562900
04/20/2007,0000,20.76000,21.27000,20.76000,20.90000,761200
04/23/2007,0000,21.41000,22.35000,21.41000,21.69000,6210000
04/24/2007,0000,21.83000,23.19000,21.50000,23.19000,10302400
04/25/2007,0000,23.19000,23.56000,22.67000,22.81000,5908600
04/26/2007,0000,22.81000,23.19000,22.35000,22.44000,3026300
04/27/2007,0000,22.49000,22.72000,22.25000,22.63000,1928100
04/30/2007,0000,22.67000,22.81000,21.79000,21.79000,1528100
05/02/2007,0000,21.79000,22.21000,20.29000,20.71000,2306000
05/03/2007,0000,20.85000,21.13000,19.35000,20.52000,1333100
05/04/2007,0000,20.66000,20.90000,20.20000,20.85000,1340800
05/07/2007,0000,21.18000,21.18000,20.62000,20.85000,929700
05/08/2007,0000,20.99000,21.22000,20.85000,21.04000,895300
05/09/2007,0000,21.41000,21.88000,21.36000,21.79000,2052200
05/10/2007,0000,21.97000,22.16000,21.41000,21.50000,1775200
05/11/2007,0000,21.50000,21.60000,20.94000,20.94000,1134700
05/14/2007,0000,21.04000,21.93000,21.04000,21.41000,1491500
05/15/2007,0000,21.41000,21.69000,20.76000,21.08000,1031600
05/16/2007,0000,21.08000,21.18000,20.85000,20.90000,288100
05/17/2007,0000,21.18000,21.50000,21.04000,21.41000,1035000
05/18/2007,0000,21.46000,21.46000,21.13000,21.41000,656000
05/21/2007,0000,21.50000,21.69000,21.22000,21.36000,1258800
05/22/2007,0000,21.46000,22.07000,21.36000,21.88000,3236800
05/23/2007,0000,22.07000,22.21000,21.69000,21.83000,2023400
05/24/2007,0000,21.79000,22.11000,21.79000,21.79000,1391800
05/25/2007,0000,21.79000,22.25000,21.65000,22.25000,1633400
05/28/2007,0000,22.44000,22.72000,21.97000,21.97000,1623400
05/29/2007,0000,22.21000,22.25000,21.46000,21.46000,1591200
05/30/2007,0000,21.32000,21.79000,21.18000,21.79000,977300
05/31/2007,0000,21.97000,22.11000,21.79000,21.79000,1294300
06/01/2007,0000,21.79000,21.88000,21.55000,21.60000,1128000
06/04/2007,0000,21.50000,22.07000,21.32000,22.02000,1316400
06/05/2007,0000,22.07000,22.11000,21.60000,21.69000,1764100
06/06/2007,0000,21.69000,21.83000,21.50000,21.50000,1144700
06/07/2007,0000,21.41000,21.97000,21.32000,21.55000,1154600
06/08/2007,0000,21.60000,21.97000,21.55000,21.69000,1232200
06/11/2007,0000,21.97000,22.67000,21.79000,22.53000,3383100
06/12/2007,0000,22.91000,23.75000,22.63000,23.05000,6074800
06/13/2007,0000,22.91000,23.23000,22.58000,22.67000,1859400
06/14/2007,0000,22.91000,23.52000,22.81000,23.00000,2217400
06/15/2007,0000,23.28000,23.28000,22.86000,23.09000,1802900
06/20/2007,0000,23.19000,24.03000,22.44000,22.72000,5306900
06/21/2007,0000,22.67000,23.00000,22.16000,22.49000,1355200
06/22/2007,0000,23.28000,24.03000,23.00000,24.03000,7256100
06/25/2007,0000,26.69000,26.69000,25.24000,25.24000,11392800
06/26/2007,0000,26.04000,26.97000,26.04000,26.97000,11871500
06/27/2007,0000,26.93000,27.02000,25.57000,25.71000,6615600
06/28/2007,0000,26.04000,26.13000,25.06000,25.24000,4307300
06/29/2007,0000,25.43000,25.71000,24.50000,24.73000,3796500
07/02/2007,0000,24.73000,25.10000,24.12000,24.73000,1871600
07/03/2007,0000,24.96000,25.57000,24.78000,25.06000,3209100
07/04/2007,0000,25.24000,25.43000,24.50000,24.50000,1937000
07/05/2007,0000,24.50000,24.96000,24.31000,24.64000,2503300
07/06/2007,0000,24.78000,25.76000,24.78000,25.24000,2147500
07/09/2007,0000,25.57000,25.57000,24.96000,25.06000,1829500
07/10/2007,0000,25.15000,25.48000,24.68000,25.10000,2471100
07/11/2007,0000,25.06000,25.57000,24.78000,25.10000,1891600
07/12/2007,0000,25.15000,25.71000,25.10000,25.24000,2819100
07/13/2007,0000,25.39000,25.43000,24.68000,24.68000,1613400
07/16/2007,0000,24.78000,24.96000,23.61000,24.31000,2307100
07/17/2007,0000,24.08000,24.31000,23.75000,23.89000,1514800
07/18/2007,0000,23.94000,24.17000,23.47000,23.47000,1604500
07/19/2007,0000,23.47000,23.84000,23.47000,23.70000,970700
07/20/2007,0000,23.84000,24.78000,23.80000,24.03000,1990200
07/23/2007,0000,24.31000,24.40000,24.03000,24.08000,1172400
07/24/2007,0000,24.73000,24.96000,24.31000,24.31000,1231100
07/25/2007,0000,24.31000,24.73000,24.12000,24.59000,1333100
07/26/2007,0000,24.73000,25.24000,24.40000,24.40000,3092800
07/27/2007,0000,24.03000,24.31000,23.47000,23.61000,1510400
07/30/2007,0000,23.47000,23.75000,23.23000,23.37000,649300
07/31/2007,0000,23.56000,24.12000,23.56000,23.61000,1011700
08/01/2007,0000,23.66000,23.98000,23.19000,23.19000,916400
08/02/2007,0000,23.37000,23.56000,21.65000,21.97000,1323100
08/03/2007,0000,22.21000,22.63000,22.16000,22.21000,513000
08/06/2007,0000,22.25000,22.25000,21.50000,21.83000,408900
08/07/2007,0000,22.25000,22.35000,21.93000,21.93000,193900
08/08/2007,0000,21.97000,22.67000,21.97000,22.63000,889800
08/09/2007,0000,22.63000,23.56000,22.63000,23.19000,628300
08/10/2007,0000,21.79000,22.53000,21.79000,22.25000,1068200
08/13/2007,0000,22.63000,22.63000,22.16000,22.25000,345700
08/14/2007,0000,22.63000,22.77000,22.25000,22.49000,474200
08/15/2007,0000,21.97000,22.81000,21.97000,22.11000,1497100
08/16/2007,0000,21.22000,21.55000,20.57000,20.57000,1312000
08/17/2007,0000,20.29000,21.13000,19.17000,19.45000,1296500
08/20/2007,0000,20.10000,20.48000,20.06000,20.48000,384500
08/21/2007,0000,20.43000,20.43000,19.07000,19.92000,402200
08/22/2007,0000,20.38000,21.22000,19.87000,21.22000,1853900
08/23/2007,0000,21.41000,21.74000,21.22000,21.32000,556200
08/24/2007,0000,21.13000,21.50000,21.13000,21.32000,291400
08/27/2007,0000,21.50000,21.50000,21.04000,21.04000,155100
08/28/2007,0000,21.04000,21.13000,20.80000,20.94000,107400
08/29/2007,0000,20.57000,21.41000,20.34000,21.04000,306900
08/30/2007,0000,21.32000,21.60000,21.13000,21.32000,374500
08/31/2007,0000,21.50000,21.69000,21.13000,21.36000,554000
09/03/2007,0000,21.46000,21.74000,21.41000,21.74000,497500
09/04/2007,0000,21.50000,22.02000,21.50000,22.02000,410000
09/05/2007,0000,22.02000,22.07000,21.65000,21.65000,332400
09/06/2007,0000,21.32000,21.88000,21.32000,21.69000,275900
09/07/2007,0000,21.69000,23.05000,21.60000,23.05000,1348600
09/10/2007,0000,22.91000,24.50000,22.44000,24.31000,2209600
09/11/2007,0000,24.31000,24.54000,23.56000,23.84000,3878500
09/12/2007,0000,23.94000,24.31000,23.37000,23.37000,904200
09/13/2007,0000,23.56000,23.66000,22.77000,22.81000,580600
09/14/2007,0000,22.91000,23.14000,22.72000,22.81000,403300
09/17/2007,0000,22.81000,23.00000,22.35000,22.35000,344600
09/19/2007,0000,22.63000,22.77000,22.02000,22.11000,280300
09/20/2007,0000,22.16000,22.91000,22.16000,22.39000,264800
09/21/2007,0000,22.44000,22.63000,22.16000,22.35000,216000
09/26/2007,0000,22.53000,22.63000,22.39000,22.63000,726900
09/27/2007,0000,22.91000,23.00000,22.49000,22.63000,873200
09/28/2007,0000,22.81000,22.86000,22.58000,22.67000,337900
10/01/2007,0000,23.28000,23.28000,22.86000,23.00000,620500
10/02/2007,0000,23.28000,23.75000,23.14000,23.47000,1242200
10/03/2007,0000,23.42000,23.47000,23.09000,23.09000,810000
10/04/2007,0000,23.09000,23.23000,22.91000,22.91000,683700
10/05/2007,0000,23.09000,23.19000,22.77000,23.19000,1212300
10/08/2007,0000,22.21000,22.40000,21.83000,21.83000,463300
10/09/2007,0000,21.92000,22.07000,21.54000,22.07000,358800
10/11/2007,0000,21.63000,22.07000,21.63000,21.92000,212200
10/12/2007,0000,22.02000,22.02000,21.63000,21.63000,107700
10/15/2007,0000,21.63000,21.63000,21.25000,21.25000,216500
10/16/2007,0000,21.15000,21.25000,20.67000,20.82000,503200
10/17/2007,0000,21.20000,21.20000,20.72000,20.72000,99100
10/18/2007,0000,20.82000,21.59000,20.82000,21.44000,449300
10/19/2007,0000,21.35000,21.63000,21.20000,21.54000,131400
10/22/2007,0000,20.72000,21.44000,20.72000,21.15000,268300
10/23/2007,0000,21.15000,21.49000,21.06000,21.30000,354500
10/24/2007,0000,21.15000,21.59000,20.87000,21.01000,300600
10/25/2007,0000,21.01000,21.01000,20.77000,20.82000,149700
10/26/2007,0000,21.06000,21.06000,20.82000,20.82000,114200
10/29/2007,0000,20.87000,21.44000,20.82000,21.15000,288700
10/30/2007,0000,21.15000,21.30000,20.87000,20.87000,317800
10/31/2007,0000,20.91000,21.63000,20.82000,21.01000,2374900
11/01/2007,0000,21.01000,21.01000,20.29000,20.29000,632500
11/02/2007,0000,20.29000,20.29000,19.86000,20.10000,266100
11/05/2007,0000,20.19000,20.19000,19.71000,19.95000,220800
11/06/2007,0000,19.23000,20.38000,19.23000,20.19000,179900
11/07/2007,0000,20.19000,20.19000,19.86000,19.90000,112000
11/08/2007,0000,19.71000,19.71000,18.56000,18.56000,719800
11/09/2007,0000,18.27000,18.51000,17.31000,17.60000,383600
11/12/2007,0000,16.49000,17.21000,16.49000,16.92000,344800
11/13/2007,0000,16.49000,17.98000,16.49000,17.88000,515000
11/14/2007,0000,17.88000,18.46000,17.79000,17.93000,519300
11/15/2007,0000,17.93000,17.93000,17.60000,17.60000,200400
11/16/2007,0000,17.31000,18.27000,17.12000,18.27000,433100
11/19/2007,0000,18.27000,18.61000,17.88000,18.32000,70000
11/20/2007,0000,17.60000,18.46000,17.60000,18.37000,140000
11/21/2007,0000,18.08000,18.56000,17.98000,18.56000,191800
11/22/2007,0000,18.08000,18.27000,18.08000,18.27000,73200
11/23/2007,0000,18.27000,18.27000,17.88000,17.88000,137900
11/26/2007,0000,17.88000,18.08000,17.74000,18.03000,71100
11/27/2007,0000,17.79000,17.84000,17.12000,17.84000,150800
11/28/2007,0000,17.84000,18.17000,17.50000,17.98000,136800
11/29/2007,0000,18.08000,18.22000,17.79000,17.88000,151900
11/30/2007,0000,17.98000,18.13000,17.74000,17.98000,161600
12/03/2007,0000,17.98000,17.98000,17.69000,17.88000,119600
12/04/2007,0000,17.88000,18.56000,17.88000,18.37000,380300
12/05/2007,0000,18.46000,18.46000,18.27000,18.32000,211200
12/06/2007,0000,18.46000,18.46000,18.22000,18.27000,262900
12/07/2007,0000,18.32000,18.46000,18.13000,18.32000,289800
12/10/2007,0000,18.32000,18.32000,18.08000,18.13000,204700
12/11/2007,0000,18.17000,18.17000,17.88000,17.93000,253200
12/12/2007,0000,17.74000,17.79000,17.55000,17.79000,112000
12/13/2007,0000,17.84000,18.03000,16.92000,17.74000,86200
12/14/2007,0000,17.21000,17.50000,16.92000,17.12000,160500
12/17/2007,0000,17.07000,17.40000,16.44000,16.83000,234900
12/18/2007,0000,15.77000,16.63000,15.72000,16.59000,300600
12/19/2007,0000,16.35000,16.78000,16.35000,16.68000,192800
12/20/2007,0000,16.78000,16.92000,16.35000,16.63000,191800
12/21/2007,0000,15.48000,16.63000,15.48000,16.49000,261800
12/24/2007,0000,16.35000,16.83000,16.20000,16.73000,102300
12/25/2007,0000,16.49000,16.78000,16.49000,16.73000,106600
12/26/2007,0000,16.63000,16.63000,16.35000,16.39000,131400
12/27/2007,0000,16.44000,16.92000,16.15000,16.78000,341500
12/28/2007,0000,16.73000,17.31000,16.68000,17.21000,124900
12/31/2007,0000,17.55000,17.55000,17.02000,17.31000,165900
01/02/2008,0000,17.36000,17.98000,17.31000,17.98000,104500
01/03/2008,0000,17.40000,17.69000,17.21000,17.69000,81800
01/04/2008,0000,17.45000,17.74000,17.16000,17.69000,46300
01/07/2008,0000,17.21000,17.21000,16.88000,16.92000,51700
01/08/2008,0000,16.83000,17.31000,16.78000,17.31000,95900
01/09/2008,0000,17.31000,17.31000,17.12000,17.31000,107700
01/10/2008,0000,17.60000,17.60000,17.07000,17.07000,81800
01/11/2008,0000,17.60000,17.60000,16.97000,17.16000,79700
01/14/2008,0000,17.26000,17.69000,17.26000,17.26000,60300
01/15/2008,0000,17.79000,17.79000,17.21000,17.31000,131400
01/16/2008,0000,17.16000,17.16000,16.92000,17.07000,45200
01/17/2008,0000,17.21000,17.31000,16.97000,17.31000,79700
01/18/2008,0000,16.92000,17.21000,16.92000,17.21000,24700
01/21/2008,0000,17.02000,17.12000,16.97000,16.97000,121700
01/22/2008,0000,16.63000,16.63000,15.82000,16.35000,327500
01/23/2008,0000,16.25000,16.35000,15.82000,16.11000,158400
01/24/2008,0000,15.00000,16.54000,15.00000,15.67000,511800
01/25/2008,0000,15.96000,16.01000,15.67000,16.01000,197100
01/28/2008,0000,16.01000,16.01000,15.67000,15.87000,84000
01/29/2008,0000,14.86000,16.25000,14.86000,16.15000,103400
01/30/2008,0000,16.15000,16.15000,15.82000,15.82000,60300
01/31/2008,0000,16.01000,16.11000,15.63000,15.87000,73200
02/01/2008,0000,16.01000,16.20000,15.82000,16.06000,148700
02/12/2008,0000,16.06000,16.06000,15.87000,15.87000,169100
02/13/2008,0000,15.77000,16.06000,15.63000,15.91000,181000
02/14/2008,0000,15.67000,16.54000,15.67000,16.39000,105600
02/15/2008,0000,16.25000,16.44000,16.20000,16.44000,36600
02/18/2008,0000,16.30000,16.49000,16.30000,16.49000,92600
02/19/2008,0000,16.54000,16.59000,16.35000,16.59000,119600
02/20/2008,0000,16.44000,16.49000,16.35000,16.49000,40900
02/21/2008,0000,16.63000,16.73000,16.54000,16.54000,45200
02/22/2008,0000,16.54000,17.12000,16.44000,17.12000,25800
02/25/2008,0000,17.07000,17.12000,16.63000,17.12000,49500
02/26/2008,0000,17.21000,17.26000,16.88000,17.16000,54900
02/27/2008,0000,17.21000,17.45000,17.16000,17.40000,94800
02/29/2008,0000,17.07000,17.31000,17.07000,17.31000,80800
03/03/2008,0000,17.12000,17.12000,16.78000,17.07000,81800
03/04/2008,0000,17.07000,17.50000,16.92000,17.31000,299500
03/05/2008,0000,17.55000,17.55000,17.02000,17.02000,70000
03/06/2008,0000,17.12000,17.26000,17.07000,17.12000,243500
03/07/2008,0000,17.12000,17.79000,17.02000,17.45000,144300
03/10/2008,0000,17.45000,17.45000,17.26000,17.26000,87200
03/11/2008,0000,17.40000,17.45000,17.31000,17.45000,54900
03/12/2008,0000,17.45000,17.64000,17.31000,17.50000,165900
03/13/2008,0000,17.12000,17.40000,17.12000,17.40000,48400
03/14/2008,0000,17.45000,17.45000,16.54000,17.26000,121700
03/17/2008,0000,17.21000,17.21000,17.02000,17.02000,91500
03/18/2008,0000,16.92000,17.31000,16.92000,17.31000,36600
03/19/2008,0000,17.60000,17.60000,17.21000,17.21000,67800
03/20/2008,0000,17.36000,17.36000,17.12000,17.31000,82900
03/21/2008,0000,17.60000,17.74000,17.21000,17.50000,122800
03/24/2008,0000,18.27000,18.27000,17.69000,17.88000,195000
03/25/2008,0000,17.50000,17.98000,17.50000,17.88000,99100
03/26/2008,0000,17.88000,18.17000,17.79000,17.79000,50600
03/27/2008,0000,17.79000,17.88000,17.64000,17.79000,101200
03/28/2008,0000,17.60000,17.88000,17.60000,17.88000,153000
03/31/2008,0000,17.98000,18.08000,17.88000,18.08000,95900
04/01/2008,0000,18.27000,18.27000,17.88000,17.88000,66800
04/02/2008,0000,18.17000,18.37000,18.17000,18.27000,161600
04/03/2008,0000,18.27000,18.27000,18.03000,18.27000,51700
04/07/2008,0000,18.27000,18.65000,17.88000,18.65000,198200
04/08/2008,0000,18.51000,18.51000,18.27000,18.27000,16100
04/09/2008,0000,18.27000,18.56000,18.27000,18.32000,113100
04/10/2008,0000,18.37000,18.46000,18.27000,18.46000,101200
04/11/2008,0000,18.46000,18.46000,18.03000,18.08000,103400
04/14/2008,0000,18.08000,18.27000,17.88000,18.27000,52800
04/15/2008,0000,18.27000,18.27000,17.79000,18.08000,122800
04/16/2008,0000,18.08000,18.27000,18.08000,18.08000,135700
04/17/2008,0000,18.46000,18.46000,18.22000,18.22000,155100
04/18/2008,0000,18.27000,18.37000,18.27000,18.37000,175600
04/21/2008,0000,18.51000,18.51000,18.22000,18.27000,132500
04/22/2008,0000,18.27000,18.37000,18.27000,18.27000,147600
04/23/2008,0000,18.27000,18.51000,18.27000,18.37000,249900
04/24/2008,0000,18.37000,18.37000,18.27000,18.37000,141100
04/25/2008,0000,18.46000,18.46000,17.84000,18.08000,390000
04/28/2008,0000,18.17000,18.27000,18.13000,18.13000,86200
04/29/2008,0000,18.17000,18.22000,17.88000,18.13000,71100
04/30/2008,0000,18.13000,18.13000,17.69000,17.79000,187400
05/02/2008,0000,17.79000,17.79000,17.07000,17.12000,570000
05/05/2008,0000,17.02000,17.02000,16.35000,16.35000,496700
05/06/2008,0000,15.96000,16.54000,15.96000,16.54000,78600
05/07/2008,0000,16.59000,17.02000,16.54000,17.02000,114200
05/08/2008,0000,17.02000,17.07000,16.83000,16.83000,228400
05/09/2008,0000,16.83000,17.12000,16.73000,17.12000,31200
05/12/2008,0000,17.12000,17.12000,16.59000,16.68000,66800
05/13/2008,0000,16.73000,17.07000,16.73000,16.97000,147600
05/14/2008,0000,17.02000,17.21000,16.68000,17.12000,76500
05/15/2008,0000,17.21000,17.21000,17.02000,17.12000,150800
05/16/2008,0000,17.12000,17.12000,16.92000,17.12000,139000
05/19/2008,0000,17.12000,17.50000,17.12000,17.50000,91500
05/20/2008,0000,17.50000,17.69000,17.12000,17.12000,142200
05/21/2008,0000,17.12000,17.36000,16.97000,17.26000,130300
05/22/2008,0000,16.92000,17.45000,16.92000,17.31000,28000
05/23/2008,0000,17.16000,17.16000,16.88000,16.88000,52800
05/26/2008,0000,16.88000,16.92000,16.49000,16.54000,63500
05/27/2008,0000,16.54000,16.68000,16.39000,16.54000,102300
05/28/2008,0000,16.54000,16.59000,16.44000,16.54000,86200
05/29/2008,0000,16.63000,17.31000,16.49000,16.49000,80800
05/30/2008,0000,16.59000,16.59000,16.25000,16.54000,43100
06/02/2008,0000,16.44000,16.83000,16.44000,16.83000,22600
06/03/2008,0000,16.68000,16.68000,16.44000,16.49000,86200
06/04/2008,0000,16.49000,16.59000,16.44000,16.59000,11800
06/05/2008,0000,16.39000,16.54000,16.35000,16.54000,67800
06/06/2008,0000,16.54000,16.68000,16.44000,16.54000,154000
06/09/2008,0000,16.73000,16.73000,16.30000,16.44000,76500
06/10/2008,0000,16.25000,16.59000,16.25000,16.25000,233800
06/11/2008,0000,16.25000,16.25000,16.01000,16.15000,130300
06/12/2008,0000,16.11000,16.15000,15.38000,16.06000,124900
06/13/2008,0000,16.06000,16.06000,15.58000,16.06000,104500
06/16/2008,0000,15.87000,15.96000,15.63000,15.96000,35500
06/17/2008,0000,15.87000,15.87000,15.38000,15.67000,144300
06/18/2008,0000,15.48000,15.82000,15.38000,15.63000,124900
06/19/2008,0000,15.63000,15.63000,14.95000,15.53000,88300
06/20/2008,0000,15.58000,15.58000,15.10000,15.53000,58100
06/23/2008,0000,14.90000,15.38000,14.62000,15.05000,268300
06/24/2008,0000,14.04000,15.00000,14.04000,14.38000,516100
06/25/2008,0000,14.13000,14.47000,14.09000,14.47000,185300
06/26/2008,0000,14.52000,14.52000,14.23000,14.38000,169100
06/27/2008,0000,13.41000,13.65000,13.41000,13.61000,401900
06/30/2008,0000,13.46000,13.56000,12.69000,12.69000,525800
07/01/2008,0000,11.88000,12.26000,11.83000,11.83000,576400
07/02/2008,0000,11.15000,11.73000,11.15000,11.44000,342600
07/03/2008,0000,10.67000,11.78000,10.67000,11.78000,622800
07/04/2008,0000,12.02000,12.02000,11.35000,11.44000,235900
07/07/2008,0000,11.44000,11.83000,11.35000,11.73000,132500
07/08/2008,0000,11.88000,11.88000,11.54000,11.54000,216500
07/09/2008,0000,11.78000,11.83000,11.59000,11.73000,72100
07/10/2008,0000,11.54000,11.63000,11.11000,11.11000,132500
07/11/2008,0000,11.88000,11.88000,11.54000,11.73000,108800
07/14/2008,0000,11.54000,11.73000,11.44000,11.59000,184200
07/15/2008,0000,11.59000,11.59000,11.35000,11.35000,159400
07/16/2008,0000,11.35000,11.44000,11.20000,11.25000,292000
07/17/2008,0000,11.35000,11.54000,11.35000,11.44000,202500
07/18/2008,0000,11.59000,11.83000,11.15000,11.15000,189600
07/21/2008,0000,11.30000,11.49000,11.30000,11.49000,63500
07/22/2008,0000,11.54000,11.63000,11.54000,11.54000,50600
07/23/2008,0000,11.63000,12.07000,11.59000,12.02000,130300
07/24/2008,0000,12.07000,12.07000,11.88000,12.02000,177700
07/25/2008,0000,11.78000,11.97000,11.78000,11.88000,67800
07/29/2008,0000,11.59000,11.63000,11.35000,11.35000,108800
07/30/2008,0000,11.68000,12.07000,11.59000,12.02000,304900
07/31/2008,0000,12.50000,12.50000,11.68000,11.73000,155100
08/01/2008,0000,11.35000,11.49000,11.01000,11.25000,93700
08/04/2008,0000,11.25000,11.54000,11.25000,11.49000,53800
08/05/2008,0000,11.39000,11.68000,11.35000,11.68000,86200
08/06/2008,0000,11.68000,11.83000,11.59000,11.59000,65700
08/07/2008,0000,11.83000,12.26000,11.63000,12.21000,215500
08/08/2008,0000,12.12000,12.60000,12.12000,12.55000,352300
08/11/2008,0000,13.41000,13.41000,13.32000,13.41000,359900
08/12/2008,0000,13.56000,13.99000,13.27000,13.94000,629200
08/13/2008,0000,13.46000,13.75000,13.46000,13.75000,177700
08/14/2008,0000,13.56000,13.75000,13.32000,13.56000,133600
08/15/2008,0000,13.85000,13.85000,12.98000,12.98000,237000
08/18/2008,0000,12.88000,13.32000,12.79000,13.22000,140000
08/19/2008,0000,13.51000,13.70000,13.22000,13.61000,173400
08/20/2008,0000,13.70000,14.18000,13.65000,13.99000,349100
08/21/2008,0000,13.99000,14.18000,13.75000,13.80000,390000
08/22/2008,0000,14.09000,14.09000,13.51000,13.51000,87200
08/25/2008,0000,13.61000,13.80000,13.56000,13.65000,150800
08/26/2008,0000,13.51000,14.09000,13.51000,13.94000,418000
08/27/2008,0000,14.13000,14.52000,14.13000,14.33000,366300
08/28/2008,0000,14.23000,14.42000,14.18000,14.28000,127100
08/29/2008,0000,14.42000,14.57000,14.13000,14.13000,140000
09/01/2008,0000,13.94000,13.94000,13.32000,13.46000,165900
09/02/2008,0000,13.37000,13.56000,13.27000,13.41000,201500
09/03/2008,0000,13.46000,13.51000,12.50000,12.79000,288700
09/04/2008,0000,12.79000,12.79000,11.97000,12.26000,288700
09/05/2008,0000,11.78000,12.88000,11.78000,12.12000,204700
09/08/2008,0000,12.79000,12.93000,12.50000,12.93000,191800
09/09/2008,0000,13.08000,13.08000,12.40000,12.74000,143300
09/10/2008,0000,12.50000,12.93000,12.50000,12.93000,139000
09/11/2008,0000,12.98000,13.27000,12.79000,12.93000,217600
09/12/2008,0000,12.93000,12.98000,12.50000,12.79000,303800
09/15/2008,0000,12.79000,12.79000,12.31000,12.31000,207900
09/16/2008,0000,12.02000,12.31000,11.49000,11.49000,655100
09/17/2008,0000,12.26000,12.26000,11.78000,11.88000,602300
09/18/2008,0000,11.35000,11.73000,11.06000,11.25000,469800
09/19/2008,0000,11.44000,12.02000,11.44000,12.02000,306000
09/22/2008,0000,12.12000,12.84000,12.12000,12.84000,771500
09/23/2008,0000,11.00000,11.70000,11.00000,11.65000,370900
09/24/2008,0000,11.30000,12.40000,11.30000,12.20000,250700
09/25/2008,0000,12.10000,12.35000,12.00000,12.00000,136700
09/26/2008,0000,12.00000,12.15000,11.70000,11.95000,80800
09/30/2008,0000,11.15000,11.60000,11.15000,11.60000,141900
10/01/2008,0000,11.90000,12.00000,11.50000,11.90000,92200
10/02/2008,0000,11.65000,11.90000,11.65000,11.80000,90100
10/03/2008,0000,11.55000,12.40000,11.55000,12.05000,132600
10/06/2008,0000,12.15000,12.60000,11.90000,12.05000,312900
10/07/2008,0000,11.80000,12.20000,11.70000,12.10000,137800
10/08/2008,0000,12.10000,12.10000,11.35000,12.10000,216500
10/09/2008,0000,11.75000,12.05000,11.70000,11.70000,171900
10/13/2008,0000,11.30000,11.60000,11.30000,11.35000,150200
10/14/2008,0000,12.10000,12.10000,11.55000,11.80000,480700
10/15/2008,0000,11.60000,11.70000,11.45000,11.60000,99400
10/16/2008,0000,11.20000,11.80000,11.20000,11.35000,171900
10/17/2008,0000,11.40000,11.65000,11.20000,11.40000,336700
10/20/2008,0000,11.30000,11.35000,11.05000,11.20000,116000
10/21/2008,0000,11.60000,11.70000,11.30000,11.55000,326300
10/22/2008,0000,11.30000,11.65000,11.30000,11.50000,217500
10/23/2008,0000,11.20000,12.30000,11.15000,12.30000,1151100
10/24/2008,0000,12.40000,12.60000,11.90000,11.90000,722100
10/27/2008,0000,11.20000,11.80000,11.20000,11.30000,392600
10/28/2008,0000,11.10000,11.35000,10.55000,11.20000,343900
10/29/2008,0000,11.90000,11.90000,11.25000,11.35000,402000
10/30/2008,0000,11.35000,12.00000,11.30000,12.00000,429900
10/31/2008,0000,12.00000,12.00000,11.50000,11.80000,571900
11/03/2008,0000,12.10000,12.60000,11.95000,12.30000,662000
11/04/2008,0000,12.45000,12.70000,12.20000,12.50000,495200
11/05/2008,0000,12.70000,13.00000,12.30000,12.50000,479700
11/06/2008,0000,11.90000,12.20000,11.65000,11.70000,294200
11/07/2008,0000,11.55000,12.20000,11.50000,12.20000,205100
11/10/2008,0000,12.40000,12.40000,11.85000,11.85000,141900
11/11/2008,0000,11.50000,11.80000,11.50000,11.55000,101500
11/12/2008,0000,11.60000,12.35000,11.40000,12.20000,392600
11/13/2008,0000,11.85000,11.85000,11.50000,11.50000,221700
11/14/2008,0000,11.70000,11.70000,11.20000,11.35000,213400
11/17/2008,0000,11.00000,11.15000,10.80000,11.00000,390600
11/18/2008,0000,10.60000,10.80000,10.25000,10.35000,297300
11/19/2008,0000,10.45000,10.60000,10.40000,10.60000,191600
11/20/2008,0000,9.86000,10.40000,9.86000,9.90000,325300
11/21/2008,0000,9.56000,10.55000,9.56000,10.55000,379200
11/24/2008,0000,10.40000,10.40000,10.10000,10.10000,68300
11/25/2008,0000,10.20000,10.50000,10.20000,10.30000,134600
11/26/2008,0000,10.95000,10.95000,10.40000,10.40000,47600
11/27/2008,0000,10.60000,11.10000,10.60000,11.10000,230000
11/28/2008,0000,11.85000,11.85000,11.50000,11.55000,1122100
12/01/2008,0000,12.00000,12.20000,11.70000,11.90000,1208100
12/02/2008,0000,11.30000,11.45000,11.15000,11.25000,292100
12/03/2008,0000,11.25000,11.45000,11.25000,11.40000,263100
12/04/2008,0000,11.50000,11.75000,11.35000,11.40000,260000
12/05/2008,0000,11.60000,11.60000,11.15000,11.15000,126400
12/08/2008,0000,11.25000,11.60000,11.25000,11.50000,189600
12/09/2008,0000,11.60000,11.80000,11.40000,11.45000,285900
12/10/2008,0000,11.60000,12.10000,11.50000,12.10000,568800
12/11/2008,0000,12.00000,12.30000,11.85000,12.00000,381200
12/12/2008,0000,12.00000,12.00000,11.40000,11.50000,322200
12/15/2008,0000,11.60000,11.95000,11.50000,11.75000,383300
12/16/2008,0000,11.70000,12.30000,11.60000,12.00000,884800
12/17/2008,0000,12.10000,12.15000,11.80000,11.80000,618500
12/18/2008,0000,11.85000,11.85000,11.70000,11.85000,124300
12/19/2008,0000,11.50000,11.80000,11.50000,11.70000,203000
12/22/2008,0000,11.70000,11.85000,11.50000,11.55000,188500
12/23/2008,0000,11.50000,11.50000,11.00000,11.30000,194700
12/24/2008,0000,11.00000,11.40000,11.00000,11.40000,64200
12/25/2008,0000,11.50000,11.50000,11.10000,11.20000,91100
12/26/2008,0000,11.20000,11.40000,11.20000,11.25000,24800
12/29/2008,0000,11.25000,11.25000,11.10000,11.20000,31000
12/30/2008,0000,11.40000,11.65000,11.40000,11.50000,93200
12/31/2008,0000,11.25000,11.60000,11.25000,11.40000,100500
01/05/2009,0000,11.75000,11.90000,11.50000,11.55000,204100
01/06/2009,0000,11.55000,11.75000,11.50000,11.65000,106700
01/07/2009,0000,11.80000,11.85000,11.70000,11.85000,96300
01/08/2009,0000,11.80000,11.80000,11.15000,11.35000,188500
01/09/2009,0000,11.35000,11.50000,11.35000,11.40000,46600
01/12/2009,0000,11.35000,11.65000,11.30000,11.30000,82800
01/13/2009,0000,11.10000,11.35000,11.10000,11.30000,19600
01/14/2009,0000,11.55000,11.55000,11.30000,11.30000,102500
01/15/2009,0000,11.05000,11.05000,10.75000,10.85000,167800
01/16/2009,0000,11.00000,11.15000,10.60000,10.85000,137800
01/19/2009,0000,11.55000,11.55000,11.00000,11.00000,294200
01/20/2009,0000,10.85000,10.95000,10.70000,10.85000,73500
01/21/2009,0000,10.80000,10.90000,10.55000,10.75000,87000
02/02/2009,0000,10.70000,10.85000,10.65000,10.85000,53800
02/03/2009,0000,10.85000,11.05000,10.80000,11.00000,56900
02/04/2009,0000,11.10000,11.10000,10.90000,10.95000,56900
02/05/2009,0000,10.85000,10.95000,10.85000,10.95000,21700
02/06/2009,0000,11.10000,11.20000,11.00000,11.00000,94200
02/09/2009,0000,11.00000,11.15000,10.95000,10.95000,47600
02/10/2009,0000,10.95000,10.95000,10.80000,10.90000,48600
02/11/2009,0000,10.85000,10.95000,10.80000,10.95000,44500
02/12/2009,0000,11.10000,11.10000,10.85000,10.85000,55900
02/13/2009,0000,10.80000,11.10000,10.80000,11.10000,56900
02/16/2009,0000,11.10000,11.10000,10.95000,11.00000,53800
02/17/2009,0000,11.10000,11.65000,11.10000,11.40000,534600
02/18/2009,0000,11.30000,11.40000,11.25000,11.40000,120100
02/19/2009,0000,11.30000,11.70000,11.25000,11.55000,217500
02/20/2009,0000,11.65000,12.00000,11.60000,11.90000,509700
02/23/2009,0000,12.70000,12.70000,12.50000,12.70000,2620300
02/24/2009,0000,12.50000,12.80000,12.35000,12.45000,1306500
02/25/2009,0000,12.80000,12.80000,12.50000,12.50000,694100
02/26/2009,0000,12.50000,12.65000,12.30000,12.50000,340800
02/27/2009,0000,12.65000,12.70000,12.35000,12.60000,559400
03/02/2009,0000,12.50000,12.50000,12.20000,12.30000,385400
03/03/2009,0000,12.20000,12.60000,11.90000,12.45000,320100
03/04/2009,0000,12.50000,12.80000,12.40000,12.60000,391600
03/05/2009,0000,12.80000,12.80000,12.45000,12.45000,418500
03/06/2009,0000,12.25000,12.55000,12.25000,12.50000,137800
03/09/2009,0000,12.50000,12.75000,12.40000,12.60000,389500
03/10/2009,0000,12.60000,13.15000,12.60000,12.90000,710700
03/11/2009,0000,13.10000,13.10000,12.80000,12.80000,517000
03/12/2009,0000,12.80000,13.20000,12.80000,13.00000,405100
03/13/2009,0000,13.05000,13.25000,13.00000,13.20000,428900
03/16/2009,0000,13.10000,13.60000,13.10000,13.60000,432000
03/17/2009,0000,13.60000,13.85000,13.40000,13.70000,540800
03/18/2009,0000,13.75000,13.95000,13.50000,13.70000,408200
03/19/2009,0000,13.50000,13.85000,13.40000,13.50000,472400
03/20/2009,0000,13.50000,13.70000,13.25000,13.45000,406100
03/23/2009,0000,13.45000,13.80000,13.45000,13.70000,349100
03/24/2009,0000,13.80000,13.95000,13.70000,13.85000,830900
03/25/2009,0000,14.10000,14.40000,13.95000,14.20000,669300
03/26/2009,0000,14.20000,14.35000,14.05000,14.30000,534600
03/27/2009,0000,14.40000,15.20000,14.30000,15.15000,1167600
03/30/2009,0000,16.20000,16.20000,15.50000,15.75000,2641000
03/31/2009,0000,15.80000,15.80000,15.40000,15.50000,1139700
04/01/2009,0000,15.70000,15.90000,15.65000,15.80000,1436000
04/02/2009,0000,16.00000,16.40000,15.90000,16.20000,1759300
04/03/2009,0000,16.45000,17.10000,16.45000,16.80000,2068000
04/06/2009,0000,17.30000,17.40000,16.85000,17.05000,2609900
04/07/2009,0000,17.10000,17.15000,16.80000,17.00000,1054700
04/08/2009,0000,16.90000,17.00000,16.70000,17.00000,829900
04/09/2009,0000,17.20000,17.90000,17.20000,17.80000,1706400
04/10/2009,0000,18.00000,18.20000,17.35000,17.50000,1173900
04/13/2009,0000,17.50000,17.65000,17.30000,17.40000,742800
04/14/2009,0000,17.50000,18.00000,17.35000,17.70000,598800
04/15/2009,0000,18.05000,18.75000,18.05000,18.75000,1826600
04/16/2009,0000,19.00000,20.05000,18.90000,20.05000,5534800
04/17/2009,0000,21.45000,21.45000,20.70000,21.45000,9947600
04/20/2009,0000,22.50000,22.80000,21.20000,22.65000,7624700
04/21/2009,0000,22.95000,23.30000,22.40000,22.70000,6036300
04/22/2009,0000,23.30000,23.60000,22.75000,22.90000,4655200
04/23/2009,0000,23.35000,24.50000,22.55000,24.50000,9356000
04/24/2009,0000,24.90000,25.15000,24.15000,24.80000,4946300
04/27/2009,0000,25.00000,25.10000,23.10000,23.15000,4713200
04/28/2009,0000,23.20000,23.80000,22.40000,23.30000,3546500
04/29/2009,0000,23.30000,23.30000,22.15000,22.25000,2976700
04/30/2009,0000,23.40000,23.80000,22.85000,23.70000,5696500
05/04/2009,0000,23.70000,23.90000,22.85000,23.45000,6401000
05/05/2009,0000,23.50000,23.70000,22.60000,22.90000,3436700
05/06/2009,0000,23.00000,24.50000,22.70000,23.90000,6615500
05/07/2009,0000,24.40000,24.80000,23.50000,24.05000,4970200
05/08/2009,0000,24.00000,24.75000,23.80000,24.60000,3636700
05/11/2009,0000,25.30000,26.30000,25.10000,25.80000,7367700
05/12/2009,0000,25.50000,25.60000,24.55000,24.70000,4024200
05/13/2009,0000,24.80000,26.40000,24.80000,26.40000,6865200
05/14/2009,0000,26.00000,27.55000,25.80000,26.60000,7071400
05/15/2009,0000,27.20000,27.30000,26.10000,26.60000,5244700
05/18/2009,0000,26.60000,27.00000,26.35000,26.45000,2989100
05/19/2009,0000,26.80000,27.20000,26.40000,26.55000,4278000
05/20/2009,0000,26.60000,28.25000,26.05000,28.10000,6837200
05/21/2009,0000,28.25000,30.05000,28.25000,30.05000,8602800
05/22/2009,0000,30.50000,32.15000,30.10000,32.15000,6738800
05/25/2009,0000,33.50000,34.40000,32.50000,33.20000,6674600
05/26/2009,0000,33.20000,33.20000,30.90000,30.90000,4840600
05/27/2009,0000,32.00000,33.05000,31.20000,32.80000,4740100
06/01/2009,0000,33.10000,33.55000,31.20000,31.40000,3236800
06/02/2009,0000,31.60000,31.75000,29.80000,29.85000,4922500
06/03/2009,0000,30.00000,31.50000,30.00000,31.00000,3721700
06/04/2009,0000,31.00000,31.20000,29.80000,30.80000,1924000
06/05/2009,0000,31.00000,32.30000,31.00000,32.30000,3455400
06/08/2009,0000,34.70000,34.70000,31.95000,32.05000,5203300
06/09/2009,0000,32.05000,32.10000,30.30000,30.60000,3382800
06/10/2009,0000,31.00000,32.15000,31.00000,31.30000,4590900
06/11/2009,0000,31.30000,31.30000,29.15000,30.80000,4513200
06/12/2009,0000,30.70000,31.30000,30.20000,31.20000,2848200
06/15/2009,0000,30.00000,30.90000,29.25000,29.25000,2551900
06/16/2009,0000,29.25000,29.80000,27.60000,28.25000,2867900
06/17/2009,0000,28.50000,29.40000,28.30000,28.45000,2303200
06/18/2009,0000,28.80000,29.00000,27.70000,28.20000,1320000
06/19/2009,0000,28.40000,28.65000,27.85000,28.60000,940700
06/22/2009,0000,28.70000,29.60000,28.60000,29.60000,2325000
06/23/2009,0000,28.80000,29.50000,28.80000,29.25000,1315800
06/24/2009,0000,29.40000,30.60000,28.90000,29.95000,3250200
06/25/2009,0000,30.00000,30.60000,29.90000,30.20000,1824500
06/26/2009,0000,30.55000,30.65000,29.70000,29.70000,1530300
06/29/2009,0000,29.70000,29.70000,28.85000,28.90000,1369700
06/30/2009,0000,29.10000,29.80000,29.00000,29.65000,2108400
07/01/2009,0000,29.80000,30.45000,29.70000,30.15000,1846300
07/02/2009,0000,30.50000,30.65000,30.25000,30.30000,1738500
07/03/2009,0000,30.20000,31.30000,30.10000,31.05000,2794300
07/06/2009,0000,31.50000,31.50000,30.45000,31.00000,2044200
07/07/2009,0000,31.25000,31.25000,30.50000,30.75000,1585200
07/08/2009,0000,30.70000,32.20000,30.55000,31.80000,4326700
07/09/2009,0000,32.00000,32.35000,31.25000,31.35000,2405800
07/10/2009,0000,31.80000,31.80000,30.85000,30.85000,1611100
07/13/2009,0000,31.00000,31.00000,29.10000,29.50000,1419400
07/14/2009,0000,29.60000,30.10000,29.50000,30.10000,1327200
07/15/2009,0000,30.50000,31.40000,30.15000,30.80000,2806800
07/16/2009,0000,31.35000,31.70000,31.10000,31.20000,2549800
07/17/2009,0000,31.50000,33.25000,31.30000,32.95000,5702700
07/20/2009,0000,33.40000,34.95000,33.00000,34.60000,6380300
07/21/2009,0000,34.95000,36.20000,33.50000,35.55000,8179000
07/22/2009,0000,35.90000,36.30000,35.00000,35.05000,4158900
07/23/2009,0000,35.20000,35.30000,34.50000,34.60000,2454500
07/24/2009,0000,35.00000,35.80000,34.30000,34.65000,3832500
07/27/2009,0000,35.20000,35.65000,34.70000,35.15000,2789200
07/28/2009,0000,35.50000,36.50000,35.10000,36.10000,4208600
07/29/2009,0000,36.40000,37.85000,36.10000,37.00000,5258200
07/30/2009,0000,37.30000,37.30000,35.85000,36.95000,3096900
07/31/2009,0000,37.50000,39.25000,37.40000,38.50000,4876900
08/03/2009,0000,39.00000,39.60000,37.90000,38.45000,3505100
08/04/2009,0000,38.70000,39.00000,35.80000,36.05000,4307100
08/05/2009,0000,36.05000,37.80000,35.90000,37.80000,4195200
08/06/2009,0000,37.80000,38.50000,36.55000,37.70000,3065800
08/10/2009,0000,38.00000,40.30000,37.50000,40.30000,5811500
08/11/2009,0000,41.00000,41.80000,40.00000,41.00000,5751400
08/12/2009,0000,40.30000,41.30000,40.00000,40.00000,4512200
08/13/2009,0000,40.30000,41.70000,39.90000,41.05000,5303800
08/14/2009,0000,41.90000,43.80000,41.80000,42.75000,5449900
08/17/2009,0000,42.40000,43.20000,41.40000,41.90000,3160100
08/18/2009,0000,41.20000,41.35000,39.00000,39.30000,4524600
08/19/2009,0000,40.30000,40.75000,39.70000,39.85000,3666700
08/20/2009,0000,39.70000,39.70000,38.20000,39.40000,1963400
08/21/2009,0000,39.90000,41.90000,39.20000,40.00000,5129700
08/24/2009,0000,41.80000,42.30000,41.10000,42.20000,4551600
08/25/2009,0000,42.00000,45.15000,41.70000,44.60000,12213600
08/26/2009,0000,45.05000,47.70000,43.45000,47.70000,14125200
08/27/2009,0000,47.70000,50.60000,47.20000,50.60000,10718500
08/28/2009,0000,51.00000,52.40000,49.65000,51.70000,9703100
08/31/2009,0000,52.00000,55.00000,51.10000,55.00000,8580000
09/01/2009,0000,55.00000,57.30000,54.50000,55.70000,8395500
09/02/2009,0000,54.10000,54.50000,52.50000,54.00000,6496300
09/03/2009,0000,54.50000,57.00000,53.20000,57.00000,4828200
09/04/2009,0000,56.00000,59.00000,56.00000,57.70000,3358000
09/07/2009,0000,58.30000,60.00000,57.00000,60.00000,4121600
09/08/2009,0000,59.50000,61.40000,59.50000,59.90000,4108100
09/09/2009,0000,57.80000,58.20000,53.80000,54.50000,7150000
09/10/2009,0000,55.70000,56.50000,52.50000,55.90000,5561000
09/11/2009,0000,56.00000,56.90000,55.00000,55.00000,2575000
09/14/2009,0000,55.50000,57.20000,55.00000,55.90000,4214000
09/15/2009,0000,56.80000,56.90000,56.00000,56.50000,2669000
09/16/2009,0000,57.00000,58.40000,56.00000,57.00000,5927000
09/17/2009,0000,57.50000,57.80000,56.00000,56.00000,3246000
09/18/2009,0000,55.50000,56.70000,55.20000,56.00000,2202000
09/21/2009,0000,56.70000,57.00000,55.50000,55.80000,3306000
09/22/2009,0000,56.00000,57.90000,56.00000,56.50000,4098000
09/23/2009,0000,57.00000,57.20000,54.20000,54.20000,3732000
09/24/2009,0000,54.20000,56.50000,53.70000,55.90000,3675000
09/25/2009,0000,56.30000,56.60000,54.80000,55.20000,2318000
09/28/2009,0000,54.00000,56.50000,54.00000,54.50000,1888000
09/29/2009,0000,55.00000,55.50000,54.10000,54.20000,2027000
09/30/2009,0000,55.80000,56.20000,55.20000,55.30000,3259000
10/01/2009,0000,55.80000,57.90000,55.10000,56.50000,6085000
10/02/2009,0000,56.00000,57.40000,55.80000,56.30000,2627000
10/05/2009,0000,57.00000,57.10000,56.50000,56.60000,1710000
10/06/2009,0000,57.10000,58.00000,56.70000,56.80000,3631000
10/07/2009,0000,57.30000,58.90000,56.60000,58.70000,7463000
10/08/2009,0000,58.90000,59.00000,56.10000,56.50000,4840000
10/09/2009,0000,56.90000,57.60000,56.30000,56.70000,2458000
10/12/2009,0000,57.50000,57.70000,56.70000,57.20000,1289000
10/13/2009,0000,56.70000,57.30000,56.30000,56.80000,1543000
10/14/2009,0000,57.30000,57.40000,56.70000,56.90000,1957000
10/15/2009,0000,57.50000,57.90000,56.10000,56.30000,2505000
10/16/2009,0000,56.50000,57.50000,56.40000,56.80000,2065000
10/19/2009,0000,56.10000,57.70000,55.80000,57.00000,3561000
10/20/2009,0000,57.20000,57.60000,56.20000,56.30000,3001000
10/21/2009,0000,56.30000,56.60000,55.50000,55.90000,1837000
10/22/2009,0000,55.60000,56.30000,55.60000,56.00000,1235000
10/23/2009,0000,56.30000,57.10000,56.00000,56.10000,1693000
10/26/2009,0000,56.50000,56.50000,55.00000,55.00000,1173000
10/27/2009,0000,54.70000,55.00000,54.40000,54.50000,883000
10/28/2009,0000,54.50000,55.00000,52.60000,53.00000,1416000
10/29/2009,0000,52.00000,52.30000,49.90000,50.70000,2477000
10/30/2009,0000,51.20000,51.60000,49.70000,49.90000,1882000
11/02/2009,0000,47.80000,49.50000,47.80000,48.80000,1172000
11/03/2009,0000,49.50000,50.80000,49.20000,50.30000,1434000
11/04/2009,0000,50.30000,51.30000,50.30000,51.00000,1115000
11/05/2009,0000,51.00000,51.50000,50.40000,50.50000,997000
11/06/2009,0000,51.30000,51.50000,49.60000,49.65000,1246000
11/09/2009,0000,50.10000,50.10000,48.80000,48.80000,980000
11/10/2009,0000,49.00000,49.30000,47.20000,47.80000,2778000
11/11/2009,0000,47.80000,48.45000,47.50000,47.95000,1098000
11/12/2009,0000,48.20000,49.50000,48.05000,49.05000,1955000
11/13/2009,0000,48.80000,49.30000,48.50000,48.95000,757000
11/16/2009,0000,49.10000,50.30000,49.10000,49.90000,1483000
11/17/2009,0000,50.20000,50.40000,48.90000,48.90000,1015000
11/18/2009,0000,49.10000,50.40000,49.10000,49.95000,1286000
11/19/2009,0000,50.10000,50.40000,49.40000,49.40000,1046000
11/20/2009,0000,49.40000,50.20000,49.20000,49.80000,902000
11/23/2009,0000,50.00000,50.20000,49.20000,49.75000,685000
11/24/2009,0000,49.80000,50.50000,49.70000,49.70000,1066000
11/25/2009,0000,49.30000,50.00000,49.30000,49.30000,666000
11/26/2009,0000,49.30000,50.30000,49.10000,49.10000,945000
11/27/2009,0000,48.90000,48.90000,47.30000,47.30000,1216000
11/30/2009,0000,47.80000,48.30000,47.80000,47.85000,642000
12/01/2009,0000,48.10000,49.50000,47.70000,48.90000,1506000
12/02/2009,0000,49.80000,49.80000,48.50000,48.50000,1082000
12/03/2009,0000,48.50000,50.40000,48.20000,49.85000,2536000
12/04/2009,0000,50.00000,53.20000,49.90000,52.50000,7194000
12/07/2009,0000,52.90000,54.00000,52.90000,53.30000,3910000
12/08/2009,0000,53.80000,53.80000,51.50000,51.60000,2201000
12/09/2009,0000,51.50000,52.80000,51.50000,52.10000,2011000
12/11/2009,0000,51.90000,52.00000,51.30000,51.60000,1241000
12/14/2009,0000,51.90000,52.30000,51.30000,51.60000,1569000
12/15/2009,0000,51.90000,52.20000,51.20000,51.30000,895000
12/16/2009,0000,51.10000,52.50000,50.80000,51.40000,1532000
12/17/2009,0000,51.70000,52.10000,50.60000,50.60000,1073000
12/18/2009,0000,50.70000,51.00000,50.30000,51.00000,415000
12/21/2009,0000,51.50000,51.80000,51.20000,51.20000,729000
12/22/2009,0000,51.80000,51.90000,51.20000,51.30000,791000
12/23/2009,0000,51.30000,51.80000,51.10000,51.30000,943000
12/25/2009,0000,51.60000,53.00000,51.50000,52.40000,3471000
04/02/2007,0000,21.69000,21.69000,21.13000,21.27000,1138000
04/03/2007,0000,21.13000,21.22000,20.71000,20.94000,1324200
04/04/2007,0000,21.04000,21.13000,20.71000,20.99000,698100
04/09/2007,0000,20.99000,21.04000,20.43000,20.48000,705800
04/10/2007,0000,20.48000,20.48000,19.92000,20.01000,1070400
04/11/2007,0000,20.10000,21.27000,20.10000,21.04000,1728700
04/12/2007,0000,20.57000,21.60000,20.57000,21.04000,3501700
04/13/2007,0000,21.04000,21.18000,20.52000,20.85000,1428400
04/16/2007,0000,21.13000,21.41000,20.43000,21.13000,1632200
04/17/2007,0000,21.13000,21.32000,20.52000,20.52000,831100
04/18/2007,0000,20.52000,20.90000,20.48000,20.57000,226000
04/19/2007,0000,20.76000,20.94000,20.52000,20.66000,562900
04/20/2007,0000,20.76000,21.27000,20.76000,20.90000,761200
04/23/2007,0000,21.41000,22.35000,21.41000,21.69000,6210000
04/24/2007,0000,21.83000,23.19000,21.50000,23.19000,10302400
04/25/2007,0000,23.19000,23.56000,22.67000,22.81000,5908600
04/26/2007,0000,22.81000,23.19000,22.35000,22.44000,3026300
04/27/2007,0000,22.49000,22.72000,22.25000,22.63000,1928100
04/30/2007,0000,22.67000,22.81000,21.79000,21.79000,1528100
05/02/2007,0000,21.79000,22.21000,20.29000,20.71000,2306000
05/03/2007,0000,20.85000,21.13000,19.35000,20.52000,1333100
05/04/2007,0000,20.66000,20.90000,20.20000,20.85000,1340800
05/07/2007,0000,21.18000,21.18000,20.62000,20.85000,929700
05/08/2007,0000,20.99000,21.22000,20.85000,21.04000,895300
05/09/2007,0000,21.41000,21.88000,21.36000,21.79000,2052200
05/10/2007,0000,21.97000,22.16000,21.41000,21.50000,1775200
05/11/2007,0000,21.50000,21.60000,20.94000,20.94000,1134700
05/14/2007,0000,21.04000,21.93000,21.04000,21.41000,1491500
05/15/2007,0000,21.41000,21.69000,20.76000,21.08000,1031600
05/16/2007,0000,21.08000,21.18000,20.85000,20.90000,288100
05/17/2007,0000,21.18000,21.50000,21.04000,21.41000,1035000
05/18/2007,0000,21.46000,21.46000,21.13000,21.41000,656000
05/21/2007,0000,21.50000,21.69000,21.22000,21.36000,1258800
05/22/2007,0000,21.46000,22.07000,21.36000,21.88000,3236800
05/23/2007,0000,22.07000,22.21000,21.69000,21.83000,2023400
05/24/2007,0000,21.79000,22.11000,21.79000,21.79000,1391800
05/25/2007,0000,21.79000,22.25000,21.65000,22.25000,1633400
05/28/2007,0000,22.44000,22.72000,21.97000,21.97000,1623400
05/29/2007,0000,22.21000,22.25000,21.46000,21.46000,1591200
05/30/2007,0000,21.32000,21.79000,21.18000,21.79000,977300
05/31/2007,0000,21.97000,22.11000,21.79000,21.79000,1294300
06/01/2007,0000,21.79000,21.88000,21.55000,21.60000,1128000
06/04/2007,0000,21.50000,22.07000,21.32000,22.02000,1316400
06/05/2007,0000,22.07000,22.11000,21.60000,21.69000,1764100
06/06/2007,0000,21.69000,21.83000,21.50000,21.50000,1144700
06/07/2007,0000,21.41000,21.97000,21.32000,21.55000,1154600
06/08/2007,0000,21.60000,21.97000,21.55000,21.69000,1232200
06/11/2007,0000,21.97000,22.67000,21.79000,22.53000,3383100
06/12/2007,0000,22.91000,23.75000,22.63000,23.05000,6074800
06/13/2007,0000,22.91000,23.23000,22.58000,22.67000,1859400
06/14/2007,0000,22.91000,23.52000,22.81000,23.00000,2217400
06/15/2007,0000,23.28000,23.28000,22.86000,23.09000,1802900
06/20/2007,0000,23.19000,24.03000,22.44000,22.72000,5306900
06/21/2007,0000,22.67000,23.00000,22.16000,22.49000,1355200
06/22/2007,0000,23.28000,24.03000,23.00000,24.03000,7256100
06/25/2007,0000,26.69000,26.69000,25.24000,25.24000,11392800
06/26/2007,0000,26.04000,26.97000,26.04000,26.97000,11871500
06/27/2007,0000,26.93000,27.02000,25.57000,25.71000,6615600
06/28/2007,0000,26.04000,26.13000,25.06000,25.24000,4307300
06/29/2007,0000,25.43000,25.71000,24.50000,24.73000,3796500
07/02/2007,0000,24.73000,25.10000,24.12000,24.73000,1871600
07/03/2007,0000,24.96000,25.57000,24.78000,25.06000,3209100
07/04/2007,0000,25.24000,25.43000,24.50000,24.50000,1937000
07/05/2007,0000,24.50000,24.96000,24.31000,24.64000,2503300
07/06/2007,0000,24.78000,25.76000,24.78000,25.24000,2147500
07/09/2007,0000,25.57000,25.57000,24.96000,25.06000,1829500
07/10/2007,0000,25.15000,25.48000,24.68000,25.10000,2471100
07/11/2007,0000,25.06000,25.57000,24.78000,25.10000,1891600
07/12/2007,0000,25.15000,25.71000,25.10000,25.24000,2819100
07/13/2007,0000,25.39000,25.43000,24.68000,24.68000,1613400
07/16/2007,0000,24.78000,24.96000,23.61000,24.31000,2307100
07/17/2007,0000,24.08000,24.31000,23.75000,23.89000,1514800
07/18/2007,0000,23.94000,24.17000,23.47000,23.47000,1604500
07/19/2007,0000,23.47000,23.84000,23.47000,23.70000,970700
07/20/2007,0000,23.84000,24.78000,23.80000,24.03000,1990200
07/23/2007,0000,24.31000,24.40000,24.03000,24.08000,1172400
07/24/2007,0000,24.73000,24.96000,24.31000,24.31000,1231100
07/25/2007,0000,24.31000,24.73000,24.12000,24.59000,1333100
07/26/2007,0000,24.73000,25.24000,24.40000,24.40000,3092800
07/27/2007,0000,24.03000,24.31000,23.47000,23.61000,1510400
07/30/2007,0000,23.47000,23.75000,23.23000,23.37000,649300
07/31/2007,0000,23.56000,24.12000,23.56000,23.61000,1011700
08/01/2007,0000,23.66000,23.98000,23.19000,23.19000,916400
08/02/2007,0000,23.37000,23.56000,21.65000,21.97000,1323100
08/03/2007,0000,22.21000,22.63000,22.16000,22.21000,513000
08/06/2007,0000,22.25000,22.25000,21.50000,21.83000,408900
08/07/2007,0000,22.25000,22.35000,21.93000,21.93000,193900
08/08/2007,0000,21.97000,22.67000,21.97000,22.63000,889800
08/09/2007,0000,22.63000,23.56000,22.63000,23.19000,628300
08/10/2007,0000,21.79000,22.53000,21.79000,22.25000,1068200
08/13/2007,0000,22.63000,22.63000,22.16000,22.25000,345700
08/14/2007,0000,22.63000,22.77000,22.25000,22.49000,474200
08/15/2007,0000,21.97000,22.81000,21.97000,22.11000,1497100
08/16/2007,0000,21.22000,21.55000,20.57000,20.57000,1312000
08/17/2007,0000,20.29000,21.13000,19.17000,19.45000,1296500
08/20/2007,0000,20.10000,20.48000,20.06000,20.48000,384500
08/21/2007,0000,20.43000,20.43000,19.07000,19.92000,402200
08/22/2007,0000,20.38000,21.22000,19.87000,21.22000,1853900
08/23/2007,0000,21.41000,21.74000,21.22000,21.32000,556200
08/24/2007,0000,21.13000,21.50000,21.13000,21.32000,291400
08/27/2007,0000,21.50000,21.50000,21.04000,21.04000,155100
08/28/2007,0000,21.04000,21.13000,20.80000,20.94000,107400
08/29/2007,0000,20.57000,21.41000,20.34000,21.04000,306900
08/30/2007,0000,21.32000,21.60000,21.13000,21.32000,374500
08/31/2007,0000,21.50000,21.69000,21.13000,21.36000,554000
09/03/2007,0000,21.46000,21.74000,21.41000,21.74000,497500
09/04/2007,0000,21.50000,22.02000,21.50000,22.02000,410000
09/05/2007,0000,22.02000,22.07000,21.65000,21.65000,332400
09/06/2007,0000,21.32000,21.88000,21.32000,21.69000,275900
09/07/2007,0000,21.69000,23.05000,21.60000,23.05000,1348600
09/10/2007,0000,22.91000,24.50000,22.44000,24.31000,2209600
09/11/2007,0000,24.31000,24.54000,23.56000,23.84000,3878500
09/12/2007,0000,23.94000,24.31000,23.37000,23.37000,904200
09/13/2007,0000,23.56000,23.66000,22.77000,22.81000,580600
09/14/2007,0000,22.91000,23.14000,22.72000,22.81000,403300
09/17/2007,0000,22.81000,23.00000,22.35000,22.35000,344600
09/19/2007,0000,22.63000,22.77000,22.02000,22.11000,280300
09/20/2007,0000,22.16000,22.91000,22.16000,22.39000,264800
09/21/2007,0000,22.44000,22.63000,22.16000,22.35000,216000
09/26/2007,0000,22.53000,22.63000,22.39000,22.63000,726900
09/27/2007,0000,22.91000,23.00000,22.49000,22.63000,873200
09/28/2007,0000,22.81000,22.86000,22.58000,22.67000,337900
10/01/2007,0000,23.28000,23.28000,22.86000,23.00000,620500
10/02/2007,0000,23.28000,23.75000,23.14000,23.47000,1242200
10/03/2007,0000,23.42000,23.47000,23.09000,23.09000,810000
10/04/2007,0000,23.09000,23.23000,22.91000,22.91000,683700
10/05/2007,0000,23.09000,23.19000,22.77000,23.19000,1212300
10/08/2007,0000,22.21000,22.40000,21.83000,21.83000,463300
10/09/2007,0000,21.92000,22.07000,21.54000,22.07000,358800
10/11/2007,0000,21.63000,22.07000,21.63000,21.92000,212200
10/12/2007,0000,22.02000,22.02000,21.63000,21.63000,107700
10/15/2007,0000,21.63000,21.63000,21.25000,21.25000,216500
10/16/2007,0000,21.15000,21.25000,20.67000,20.82000,503200
10/17/2007,0000,21.20000,21.20000,20.72000,20.72000,99100
10/18/2007,0000,20.82000,21.59000,20.82000,21.44000,449300
10/19/2007,0000,21.35000,21.63000,21.20000,21.54000,131400
10/22/2007,0000,20.72000,21.44000,20.72000,21.15000,268300
10/23/2007,0000,21.15000,21.49000,21.06000,21.30000,354500
10/24/2007,0000,21.15000,21.59000,20.87000,21.01000,300600
10/25/2007,0000,21.01000,21.01000,20.77000,20.82000,149700
10/26/2007,0000,21.06000,21.06000,20.82000,20.82000,114200
10/29/2007,0000,20.87000,21.44000,20.82000,21.15000,288700
10/30/2007,0000,21.15000,21.30000,20.87000,20.87000,317800
10/31/2007,0000,20.91000,21.63000,20.82000,21.01000,2374900
11/01/2007,0000,21.01000,21.01000,20.29000,20.29000,632500
11/02/2007,0000,20.29000,20.29000,19.86000,20.10000,266100
11/05/2007,0000,20.19000,20.19000,19.71000,19.95000,220800
11/06/2007,0000,19.23000,20.38000,19.23000,20.19000,179900
11/07/2007,0000,20.19000,20.19000,19.86000,19.90000,112000
11/08/2007,0000,19.71000,19.71000,18.56000,18.56000,719800
11/09/2007,0000,18.27000,18.51000,17.31000,17.60000,383600
11/12/2007,0000,16.49000,17.21000,16.49000,16.92000,344800
11/13/2007,0000,16.49000,17.98000,16.49000,17.88000,515000
11/14/2007,0000,17.88000,18.46000,17.79000,17.93000,519300
11/15/2007,0000,17.93000,17.93000,17.60000,17.60000,200400
11/16/2007,0000,17.31000,18.27000,17.12000,18.27000,433100
11/19/2007,0000,18.27000,18.61000,17.88000,18.32000,70000
11/20/2007,0000,17.60000,18.46000,17.60000,18.37000,140000
11/21/2007,0000,18.08000,18.56000,17.98000,18.56000,191800
11/22/2007,0000,18.08000,18.27000,18.08000,18.27000,73200
11/23/2007,0000,18.27000,18.27000,17.88000,17.88000,137900
11/26/2007,0000,17.88000,18.08000,17.74000,18.03000,71100
11/27/2007,0000,17.79000,17.84000,17.12000,17.84000,150800
11/28/2007,0000,17.84000,18.17000,17.50000,17.98000,136800
11/29/2007,0000,18.08000,18.22000,17.79000,17.88000,151900
11/30/2007,0000,17.98000,18.13000,17.74000,17.98000,161600
12/03/2007,0000,17.98000,17.98000,17.69000,17.88000,119600
12/04/2007,0000,17.88000,18.56000,17.88000,18.37000,380300
12/05/2007,0000,18.46000,18.46000,18.27000,18.32000,211200
12/06/2007,0000,18.46000,18.46000,18.22000,18.27000,262900
12/07/2007,0000,18.32000,18.46000,18.13000,18.32000,289800
12/10/2007,0000,18.32000,18.32000,18.08000,18.13000,204700
12/11/2007,0000,18.17000,18.17000,17.88000,17.93000,253200
12/12/2007,0000,17.74000,17.79000,17.55000,17.79000,112000
12/13/2007,0000,17.84000,18.03000,16.92000,17.74000,86200
12/14/2007,0000,17.21000,17.50000,16.92000,17.12000,160500
12/17/2007,0000,17.07000,17.40000,16.44000,16.83000,234900
12/18/2007,0000,15.77000,16.63000,15.72000,16.59000,300600
12/19/2007,0000,16.35000,16.78000,16.35000,16.68000,192800
12/20/2007,0000,16.78000,16.92000,16.35000,16.63000,191800
12/21/2007,0000,15.48000,16.63000,15.48000,16.49000,261800
12/24/2007,0000,16.35000,16.83000,16.20000,16.73000,102300
12/25/2007,0000,16.49000,16.78000,16.49000,16.73000,106600
12/26/2007,0000,16.63000,16.63000,16.35000,16.39000,131400
12/27/2007,0000,16.44000,16.92000,16.15000,16.78000,341500
12/28/2007,0000,16.73000,17.31000,16.68000,17.21000,124900
12/31/2007,0000,17.55000,17.55000,17.02000,17.31000,165900
01/02/2008,0000,17.36000,17.98000,17.31000,17.98000,104500
01/03/2008,0000,17.40000,17.69000,17.21000,17.69000,81800
01/04/2008,0000,17.45000,17.74000,17.16000,17.69000,46300
01/07/2008,0000,17.21000,17.21000,16.88000,16.92000,51700
01/08/2008,0000,16.83000,17.31000,16.78000,17.31000,95900
01/09/2008,0000,17.31000,17.31000,17.12000,17.31000,107700
01/10/2008,0000,17.60000,17.60000,17.07000,17.07000,81800
01/11/2008,0000,17.60000,17.60000,16.97000,17.16000,79700
01/14/2008,0000,17.26000,17.69000,17.26000,17.26000,60300
01/15/2008,0000,17.79000,17.79000,17.21000,17.31000,131400
01/16/2008,0000,17.16000,17.16000,16.92000,17.07000,45200
01/17/2008,0000,17.21000,17.31000,16.97000,17.31000,79700
01/18/2008,0000,16.92000,17.21000,16.92000,17.21000,24700
01/21/2008,0000,17.02000,17.12000,16.97000,16.97000,121700
01/22/2008,0000,16.63000,16.63000,15.82000,16.35000,327500
01/23/2008,0000,16.25000,16.35000,15.82000,16.11000,158400
01/24/2008,0000,15.00000,16.54000,15.00000,15.67000,511800
01/25/2008,0000,15.96000,16.01000,15.67000,16.01000,197100
01/28/2008,0000,16.01000,16.01000,15.67000,15.87000,84000
01/29/2008,0000,14.86000,16.25000,14.86000,16.15000,103400
01/30/2008,0000,16.15000,16.15000,15.82000,15.82000,60300
01/31/2008,0000,16.01000,16.11000,15.63000,15.87000,73200
02/01/2008,0000,16.01000,16.20000,15.82000,16.06000,148700
02/12/2008,0000,16.06000,16.06000,15.87000,15.87000,169100
02/13/2008,0000,15.77000,16.06000,15.63000,15.91000,181000
02/14/2008,0000,15.67000,16.54000,15.67000,16.39000,105600
02/15/2008,0000,16.25000,16.44000,16.20000,16.44000,36600
02/18/2008,0000,16.30000,16.49000,16.30000,16.49000,92600
02/19/2008,0000,16.54000,16.59000,16.35000,16.59000,119600
02/20/2008,0000,16.44000,16.49000,16.35000,16.49000,40900
02/21/2008,0000,16.63000,16.73000,16.54000,16.54000,45200
02/22/2008,0000,16.54000,17.12000,16.44000,17.12000,25800
02/25/2008,0000,17.07000,17.12000,16.63000,17.12000,49500
02/26/2008,0000,17.21000,17.26000,16.88000,17.16000,54900
02/27/2008,0000,17.21000,17.45000,17.16000,17.40000,94800
02/29/2008,0000,17.07000,17.31000,17.07000,17.31000,80800
03/03/2008,0000,17.12000,17.12000,16.78000,17.07000,81800
03/04/2008,0000,17.07000,17.50000,16.92000,17.31000,299500
03/05/2008,0000,17.55000,17.55000,17.02000,17.02000,70000
03/06/2008,0000,17.12000,17.26000,17.07000,17.12000,243500
03/07/2008,0000,17.12000,17.79000,17.02000,17.45000,144300
03/10/2008,0000,17.45000,17.45000,17.26000,17.26000,87200
03/11/2008,0000,17.40000,17.45000,17.31000,17.45000,54900
03/12/2008,0000,17.45000,17.64000,17.31000,17.50000,165900
03/13/2008,0000,17.12000,17.40000,17.12000,17.40000,48400
03/14/2008,0000,17.45000,17.45000,16.54000,17.26000,121700
03/17/2008,0000,17.21000,17.21000,17.02000,17.02000,91500
03/18/2008,0000,16.92000,17.31000,16.92000,17.31000,36600
03/19/2008,0000,17.60000,17.60000,17.21000,17.21000,67800
03/20/2008,0000,17.36000,17.36000,17.12000,17.31000,82900
03/21/2008,0000,17.60000,17.74000,17.21000,17.50000,122800
03/24/2008,0000,18.27000,18.27000,17.69000,17.88000,195000
03/25/2008,0000,17.50000,17.98000,17.50000,17.88000,99100
03/26/2008,0000,17.88000,18.17000,17.79000,17.79000,50600
03/27/2008,0000,17.79000,17.88000,17.64000,17.79000,101200
03/28/2008,0000,17.60000,17.88000,17.60000,17.88000,153000
03/31/2008,0000,17.98000,18.08000,17.88000,18.08000,95900
04/01/2008,0000,18.27000,18.27000,17.88000,17.88000,66800
04/02/2008,0000,18.17000,18.37000,18.17000,18.27000,161600
04/03/2008,0000,18.27000,18.27000,18.03000,18.27000,51700
04/07/2008,0000,18.27000,18.65000,17.88000,18.65000,198200
04/08/2008,0000,18.51000,18.51000,18.27000,18.27000,16100
04/09/2008,0000,18.27000,18.56000,18.27000,18.32000,113100
04/10/2008,0000,18.37000,18.46000,18.27000,18.46000,101200
04/11/2008,0000,18.46000,18.46000,18.03000,18.08000,103400
04/14/2008,0000,18.08000,18.27000,17.88000,18.27000,52800
04/15/2008,0000,18.27000,18.27000,17.79000,18.08000,122800
04/16/2008,0000,18.08000,18.27000,18.08000,18.08000,135700
04/17/2008,0000,18.46000,18.46000,18.22000,18.22000,155100
04/18/2008,0000,18.27000,18.37000,18.27000,18.37000,175600
04/21/2008,0000,18.51000,18.51000,18.22000,18.27000,132500
04/22/2008,0000,18.27000,18.37000,18.27000,18.27000,147600
04/23/2008,0000,18.27000,18.51000,18.27000,18.37000,249900
04/24/2008,0000,18.37000,18.37000,18.27000,18.37000,141100
04/25/2008,0000,18.46000,18.46000,17.84000,18.08000,390000
04/28/2008,0000,18.17000,18.27000,18.13000,18.13000,86200
04/29/2008,0000,18.17000,18.22000,17.88000,18.13000,71100
04/30/2008,0000,18.13000,18.13000,17.69000,17.79000,187400
05/02/2008,0000,17.79000,17.79000,17.07000,17.12000,570000
05/05/2008,0000,17.02000,17.02000,16.35000,16.35000,496700
05/06/2008,0000,15.96000,16.54000,15.96000,16.54000,78600
05/07/2008,0000,16.59000,17.02000,16.54000,17.02000,114200
05/08/2008,0000,17.02000,17.07000,16.83000,16.83000,228400
05/09/2008,0000,16.83000,17.12000,16.73000,17.12000,31200
05/12/2008,0000,17.12000,17.12000,16.59000,16.68000,66800
05/13/2008,0000,16.73000,17.07000,16.73000,16.97000,147600
05/14/2008,0000,17.02000,17.21000,16.68000,17.12000,76500
05/15/2008,0000,17.21000,17.21000,17.02000,17.12000,150800
05/16/2008,0000,17.12000,17.12000,16.92000,17.12000,139000
05/19/2008,0000,17.12000,17.50000,17.12000,17.50000,91500
05/20/2008,0000,17.50000,17.69000,17.12000,17.12000,142200
05/21/2008,0000,17.12000,17.36000,16.97000,17.26000,130300
05/22/2008,0000,16.92000,17.45000,16.92000,17.31000,28000
05/23/2008,0000,17.16000,17.16000,16.88000,16.88000,52800
05/26/2008,0000,16.88000,16.92000,16.49000,16.54000,63500
05/27/2008,0000,16.54000,16.68000,16.39000,16.54000,102300
05/28/2008,0000,16.54000,16.59000,16.44000,16.54000,86200
05/29/2008,0000,16.63000,17.31000,16.49000,16.49000,80800
05/30/2008,0000,16.59000,16.59000,16.25000,16.54000,43100
06/02/2008,0000,16.44000,16.83000,16.44000,16.83000,22600
06/03/2008,0000,16.68000,16.68000,16.44000,16.49000,86200
06/04/2008,0000,16.49000,16.59000,16.44000,16.59000,11800
06/05/2008,0000,16.39000,16.54000,16.35000,16.54000,67800
06/06/2008,0000,16.54000,16.68000,16.44000,16.54000,154000
06/09/2008,0000,16.73000,16.73000,16.30000,16.44000,76500
06/10/2008,0000,16.25000,16.59000,16.25000,16.25000,233800
06/11/2008,0000,16.25000,16.25000,16.01000,16.15000,130300
06/12/2008,0000,16.11000,16.15000,15.38000,16.06000,124900
06/13/2008,0000,16.06000,16.06000,15.58000,16.06000,104500
06/16/2008,0000,15.87000,15.96000,15.63000,15.96000,35500
06/17/2008,0000,15.87000,15.87000,15.38000,15.67000,144300
06/18/2008,0000,15.48000,15.82000,15.38000,15.63000,124900
06/19/2008,0000,15.63000,15.63000,14.95000,15.53000,88300
06/20/2008,0000,15.58000,15.58000,15.10000,15.53000,58100
06/23/2008,0000,14.90000,15.38000,14.62000,15.05000,268300
06/24/2008,0000,14.04000,15.00000,14.04000,14.38000,516100
06/25/2008,0000,14.13000,14.47000,14.09000,14.47000,185300
06/26/2008,0000,14.52000,14.52000,14.23000,14.38000,169100
06/27/2008,0000,13.41000,13.65000,13.41000,13.61000,401900
06/30/2008,0000,13.46000,13.56000,12.69000,12.69000,525800
07/01/2008,0000,11.88000,12.26000,11.83000,11.83000,576400
07/02/2008,0000,11.15000,11.73000,11.15000,11.44000,342600
07/03/2008,0000,10.67000,11.78000,10.67000,11.78000,622800
07/04/2008,0000,12.02000,12.02000,11.35000,11.44000,235900
07/07/2008,0000,11.44000,11.83000,11.35000,11.73000,132500
07/08/2008,0000,11.88000,11.88000,11.54000,11.54000,216500
07/09/2008,0000,11.78000,11.83000,11.59000,11.73000,72100
07/10/2008,0000,11.54000,11.63000,11.11000,11.11000,132500
07/11/2008,0000,11.88000,11.88000,11.54000,11.73000,108800
07/14/2008,0000,11.54000,11.73000,11.44000,11.59000,184200
07/15/2008,0000,11.59000,11.59000,11.35000,11.35000,159400
07/16/2008,0000,11.35000,11.44000,11.20000,11.25000,292000
07/17/2008,0000,11.35000,11.54000,11.35000,11.44000,202500
07/18/2008,0000,11.59000,11.83000,11.15000,11.15000,189600
07/21/2008,0000,11.30000,11.49000,11.30000,11.49000,63500
07/22/2008,0000,11.54000,11.63000,11.54000,11.54000,50600
07/23/2008,0000,11.63000,12.07000,11.59000,12.02000,130300
07/24/2008,0000,12.07000,12.07000,11.88000,12.02000,177700
07/25/2008,0000,11.78000,11.97000,11.78000,11.88000,67800
07/29/2008,0000,11.59000,11.63000,11.35000,11.35000,108800
07/30/2008,0000,11.68000,12.07000,11.59000,12.02000,304900
07/31/2008,0000,12.50000,12.50000,11.68000,11.73000,155100
08/01/2008,0000,11.35000,11.49000,11.01000,11.25000,93700
08/04/2008,0000,11.25000,11.54000,11.25000,11.49000,53800
08/05/2008,0000,11.39000,11.68000,11.35000,11.68000,86200
08/06/2008,0000,11.68000,11.83000,11.59000,11.59000,65700
08/07/2008,0000,11.83000,12.26000,11.63000,12.21000,215500
08/08/2008,0000,12.12000,12.60000,12.12000,12.55000,352300
08/11/2008,0000,13.41000,13.41000,13.32000,13.41000,359900
08/12/2008,0000,13.56000,13.99000,13.27000,13.94000,629200
08/13/2008,0000,13.46000,13.75000,13.46000,13.75000,177700
08/14/2008,0000,13.56000,13.75000,13.32000,13.56000,133600
08/15/2008,0000,13.85000,13.85000,12.98000,12.98000,237000
08/18/2008,0000,12.88000,13.32000,12.79000,13.22000,140000
08/19/2008,0000,13.51000,13.70000,13.22000,13.61000,173400
08/20/2008,0000,13.70000,14.18000,13.65000,13.99000,349100
08/21/2008,0000,13.99000,14.18000,13.75000,13.80000,390000
08/22/2008,0000,14.09000,14.09000,13.51000,13.51000,87200
08/25/2008,0000,13.61000,13.80000,13.56000,13.65000,150800
08/26/2008,0000,13.51000,14.09000,13.51000,13.94000,418000
08/27/2008,0000,14.13000,14.52000,14.13000,14.33000,366300
08/28/2008,0000,14.23000,14.42000,14.18000,14.28000,127100
08/29/2008,0000,14.42000,14.57000,14.13000,14.13000,140000
09/01/2008,0000,13.94000,13.94000,13.32000,13.46000,165900
09/02/2008,0000,13.37000,13.56000,13.27000,13.41000,201500
09/03/2008,0000,13.46000,13.51000,12.50000,12.79000,288700
09/04/2008,0000,12.79000,12.79000,11.97000,12.26000,288700
09/05/2008,0000,11.78000,12.88000,11.78000,12.12000,204700
09/08/2008,0000,12.79000,12.93000,12.50000,12.93000,191800
09/09/2008,0000,13.08000,13.08000,12.40000,12.74000,143300
09/10/2008,0000,12.50000,12.93000,12.50000,12.93000,139000
09/11/2008,0000,12.98000,13.27000,12.79000,12.93000,217600
09/12/2008,0000,12.93000,12.98000,12.50000,12.79000,303800
09/15/2008,0000,12.79000,12.79000,12.31000,12.31000,207900
09/16/2008,0000,12.02000,12.31000,11.49000,11.49000,655100
09/17/2008,0000,12.26000,12.26000,11.78000,11.88000,602300
09/18/2008,0000,11.35000,11.73000,11.06000,11.25000,469800
09/19/2008,0000,11.44000,12.02000,11.44000,12.02000,306000
09/22/2008,0000,12.12000,12.84000,12.12000,12.84000,771500
09/23/2008,0000,11.00000,11.70000,11.00000,11.65000,370900
09/24/2008,0000,11.30000,12.40000,11.30000,12.20000,250700
09/25/2008,0000,12.10000,12.35000,12.00000,12.00000,136700
09/26/2008,0000,12.00000,12.15000,11.70000,11.95000,80800
09/30/2008,0000,11.15000,11.60000,11.15000,11.60000,141900
10/01/2008,0000,11.90000,12.00000,11.50000,11.90000,92200
10/02/2008,0000,11.65000,11.90000,11.65000,11.80000,90100
10/03/2008,0000,11.55000,12.40000,11.55000,12.05000,132600
10/06/2008,0000,12.15000,12.60000,11.90000,12.05000,312900
10/07/2008,0000,11.80000,12.20000,11.70000,12.10000,137800
10/08/2008,0000,12.10000,12.10000,11.35000,12.10000,216500
10/09/2008,0000,11.75000,12.05000,11.70000,11.70000,171900
10/13/2008,0000,11.30000,11.60000,11.30000,11.35000,150200
10/14/2008,0000,12.10000,12.10000,11.55000,11.80000,480700
10/15/2008,0000,11.60000,11.70000,11.45000,11.60000,99400
10/16/2008,0000,11.20000,11.80000,11.20000,11.35000,171900
10/17/2008,0000,11.40000,11.65000,11.20000,11.40000,336700
10/20/2008,0000,11.30000,11.35000,11.05000,11.20000,116000
10/21/2008,0000,11.60000,11.70000,11.30000,11.55000,326300
10/22/2008,0000,11.30000,11.65000,11.30000,11.50000,217500
10/23/2008,0000,11.20000,12.30000,11.15000,12.30000,1151100
10/24/2008,0000,12.40000,12.60000,11.90000,11.90000,722100
10/27/2008,0000,11.20000,11.80000,11.20000,11.30000,392600
10/28/2008,0000,11.10000,11.35000,10.55000,11.20000,343900
10/29/2008,0000,11.90000,11.90000,11.25000,11.35000,402000
10/30/2008,0000,11.35000,12.00000,11.30000,12.00000,429900
10/31/2008,0000,12.00000,12.00000,11.50000,11.80000,571900
11/03/2008,0000,12.10000,12.60000,11.95000,12.30000,662000
11/04/2008,0000,12.45000,12.70000,12.20000,12.50000,495200
11/05/2008,0000,12.70000,13.00000,12.30000,12.50000,479700
11/06/2008,0000,11.90000,12.20000,11.65000,11.70000,294200
11/07/2008,0000,11.55000,12.20000,11.50000,12.20000,205100
11/10/2008,0000,12.40000,12.40000,11.85000,11.85000,141900
11/11/2008,0000,11.50000,11.80000,11.50000,11.55000,101500
11/12/2008,0000,11.60000,12.35000,11.40000,12.20000,392600
11/13/2008,0000,11.85000,11.85000,11.50000,11.50000,221700
11/14/2008,0000,11.70000,11.70000,11.20000,11.35000,213400
11/17/2008,0000,11.00000,11.15000,10.80000,11.00000,390600
11/18/2008,0000,10.60000,10.80000,10.25000,10.35000,297300
11/19/2008,0000,10.45000,10.60000,10.40000,10.60000,191600
11/20/2008,0000,9.86000,10.40000,9.86000,9.90000,325300
11/21/2008,0000,9.56000,10.55000,9.56000,10.55000,379200
11/24/2008,0000,10.40000,10.40000,10.10000,10.10000,68300
11/25/2008,0000,10.20000,10.50000,10.20000,10.30000,134600
11/26/2008,0000,10.95000,10.95000,10.40000,10.40000,47600
11/27/2008,0000,10.60000,11.10000,10.60000,11.10000,230000
11/28/2008,0000,11.85000,11.85000,11.50000,11.55000,1122100
12/01/2008,0000,12.00000,12.20000,11.70000,11.90000,1208100
12/02/2008,0000,11.30000,11.45000,11.15000,11.25000,292100
12/03/2008,0000,11.25000,11.45000,11.25000,11.40000,263100
12/04/2008,0000,11.50000,11.75000,11.35000,11.40000,260000
12/05/2008,0000,11.60000,11.60000,11.15000,11.15000,126400
12/08/2008,0000,11.25000,11.60000,11.25000,11.50000,189600
12/09/2008,0000,11.60000,11.80000,11.40000,11.45000,285900
12/10/2008,0000,11.60000,12.10000,11.50000,12.10000,568800
12/11/2008,0000,12.00000,12.30000,11.85000,12.00000,381200
12/12/2008,0000,12.00000,12.00000,11.40000,11.50000,322200
12/15/2008,0000,11.60000,11.95000,11.50000,11.75000,383300
12/16/2008,0000,11.70000,12.30000,11.60000,12.00000,884800
12/17/2008,0000,12.10000,12.15000,11.80000,11.80000,618500
12/18/2008,0000,11.85000,11.85000,11.70000,11.85000,124300
12/19/2008,0000,11.50000,11.80000,11.50000,11.70000,203000
12/22/2008,0000,11.70000,11.85000,11.50000,11.55000,188500
12/23/2008,0000,11.50000,11.50000,11.00000,11.30000,194700
12/24/2008,0000,11.00000,11.40000,11.00000,11.40000,64200
12/25/2008,0000,11.50000,11.50000,11.10000,11.20000,91100
12/26/2008,0000,11.20000,11.40000,11.20000,11.25000,24800
12/29/2008,0000,11.25000,11.25000,11.10000,11.20000,31000
12/30/2008,0000,11.40000,11.65000,11.40000,11.50000,93200
12/31/2008,0000,11.25000,11.60000,11.25000,11.40000,100500
01/05/2009,0000,11.75000,11.90000,11.50000,11.55000,204100
01/06/2009,0000,11.55000,11.75000,11.50000,11.65000,106700
01/07/2009,0000,11.80000,11.85000,11.70000,11.85000,96300
01/08/2009,0000,11.80000,11.80000,11.15000,11.35000,188500
01/09/2009,0000,11.35000,11.50000,11.35000,11.40000,46600
01/12/2009,0000,11.35000,11.65000,11.30000,11.30000,82800
01/13/2009,0000,11.10000,11.35000,11.10000,11.30000,19600
01/14/2009,0000,11.55000,11.55000,11.30000,11.30000,102500
01/15/2009,0000,11.05000,11.05000,10.75000,10.85000,167800
01/16/2009,0000,11.00000,11.15000,10.60000,10.85000,137800
01/19/2009,0000,11.55000,11.55000,11.00000,11.00000,294200
01/20/2009,0000,10.85000,10.95000,10.70000,10.85000,73500
01/21/2009,0000,10.80000,10.90000,10.55000,10.75000,87000
02/02/2009,0000,10.70000,10.85000,10.65000,10.85000,53800
02/03/2009,0000,10.85000,11.05000,10.80000,11.00000,56900
02/04/2009,0000,11.10000,11.10000,10.90000,10.95000,56900
02/05/2009,0000,10.85000,10.95000,10.85000,10.95000,21700
02/06/2009,0000,11.10000,11.20000,11.00000,11.00000,94200
02/09/2009,0000,11.00000,11.15000,10.95000,10.95000,47600
02/10/2009,0000,10.95000,10.95000,10.80000,10.90000,48600
02/11/2009,0000,10.85000,10.95000,10.80000,10.95000,44500
02/12/2009,0000,11.10000,11.10000,10.85000,10.85000,55900
02/13/2009,0000,10.80000,11.10000,10.80000,11.10000,56900
02/16/2009,0000,11.10000,11.10000,10.95000,11.00000,53800
02/17/2009,0000,11.10000,11.65000,11.10000,11.40000,534600
02/18/2009,0000,11.30000,11.40000,11.25000,11.40000,120100
02/19/2009,0000,11.30000,11.70000,11.25000,11.55000,217500
02/20/2009,0000,11.65000,12.00000,11.60000,11.90000,509700
02/23/2009,0000,12.70000,12.70000,12.50000,12.70000,2620300
02/24/2009,0000,12.50000,12.80000,12.35000,12.45000,1306500
02/25/2009,0000,12.80000,12.80000,12.50000,12.50000,694100
02/26/2009,0000,12.50000,12.65000,12.30000,12.50000,340800
02/27/2009,0000,12.65000,12.70000,12.35000,12.60000,559400
03/02/2009,0000,12.50000,12.50000,12.20000,12.30000,385400
03/03/2009,0000,12.20000,12.60000,11.90000,12.45000,320100
03/04/2009,0000,12.50000,12.80000,12.40000,12.60000,391600
03/05/2009,0000,12.80000,12.80000,12.45000,12.45000,418500
03/06/2009,0000,12.25000,12.55000,12.25000,12.50000,137800
03/09/2009,0000,12.50000,12.75000,12.40000,12.60000,389500
03/10/2009,0000,12.60000,13.15000,12.60000,12.90000,710700
03/11/2009,0000,13.10000,13.10000,12.80000,12.80000,517000
03/12/2009,0000,12.80000,13.20000,12.80000,13.00000,405100
03/13/2009,0000,13.05000,13.25000,13.00000,13.20000,428900
03/16/2009,0000,13.10000,13.60000,13.10000,13.60000,432000
03/17/2009,0000,13.60000,13.85000,13.40000,13.70000,540800
03/18/2009,0000,13.75000,13.95000,13.50000,13.70000,408200
03/19/2009,0000,13.50000,13.85000,13.40000,13.50000,472400
03/20/2009,0000,13.50000,13.70000,13.25000,13.45000,406100
03/23/2009,0000,13.45000,13.80000,13.45000,13.70000,349100
03/24/2009,0000,13.80000,13.95000,13.70000,13.85000,830900
03/25/2009,0000,14.10000,14.40000,13.95000,14.20000,669300
03/26/2009,0000,14.20000,14.35000,14.05000,14.30000,534600
03/27/2009,0000,14.40000,15.20000,14.30000,15.15000,1167600
03/30/2009,0000,16.20000,16.20000,15.50000,15.75000,2641000
03/31/2009,0000,15.80000,15.80000,15.40000,15.50000,1139700
04/01/2009,0000,15.70000,15.90000,15.65000,15.80000,1436000
04/02/2009,0000,16.00000,16.40000,15.90000,16.20000,1759300
04/03/2009,0000,16.45000,17.10000,16.45000,16.80000,2068000
04/06/2009,0000,17.30000,17.40000,16.85000,17.05000,2609900
04/07/2009,0000,17.10000,17.15000,16.80000,17.00000,1054700
04/08/2009,0000,16.90000,17.00000,16.70000,17.00000,829900
04/09/2009,0000,17.20000,17.90000,17.20000,17.80000,1706400
04/10/2009,0000,18.00000,18.20000,17.35000,17.50000,1173900
04/13/2009,0000,17.50000,17.65000,17.30000,17.40000,742800
04/14/2009,0000,17.50000,18.00000,17.35000,17.70000,598800
04/15/2009,0000,18.05000,18.75000,18.05000,18.75000,1826600
04/16/2009,0000,19.00000,20.05000,18.90000,20.05000,5534800
04/17/2009,0000,21.45000,21.45000,20.70000,21.45000,9947600
04/20/2009,0000,22.50000,22.80000,21.20000,22.65000,7624700
04/21/2009,0000,22.95000,23.30000,22.40000,22.70000,6036300
04/22/2009,0000,23.30000,23.60000,22.75000,22.90000,4655200
04/23/2009,0000,23.35000,24.50000,22.55000,24.50000,9356000
04/24/2009,0000,24.90000,25.15000,24.15000,24.80000,4946300
04/27/2009,0000,25.00000,25.10000,23.10000,23.15000,4713200
04/28/2009,0000,23.20000,23.80000,22.40000,23.30000,3546500
04/29/2009,0000,23.30000,23.30000,22.15000,22.25000,2976700
04/30/2009,0000,23.40000,23.80000,22.85000,23.70000,5696500
05/04/2009,0000,23.70000,23.90000,22.85000,23.45000,6401000
05/05/2009,0000,23.50000,23.70000,22.60000,22.90000,3436700
05/06/2009,0000,23.00000,24.50000,22.70000,23.90000,6615500
05/07/2009,0000,24.40000,24.80000,23.50000,24.05000,4970200
05/08/2009,0000,24.00000,24.75000,23.80000,24.60000,3636700
05/11/2009,0000,25.30000,26.30000,25.10000,25.80000,7367700
05/12/2009,0000,25.50000,25.60000,24.55000,24.70000,4024200
05/13/2009,0000,24.80000,26.40000,24.80000,26.40000,6865200
05/14/2009,0000,26.00000,27.55000,25.80000,26.60000,7071400
05/15/2009,0000,27.20000,27.30000,26.10000,26.60000,5244700
05/18/2009,0000,26.60000,27.00000,26.35000,26.45000,2989100
05/19/2009,0000,26.80000,27.20000,26.40000,26.55000,4278000
05/20/2009,0000,26.60000,28.25000,26.05000,28.10000,6837200
05/21/2009,0000,28.25000,30.05000,28.25000,30.05000,8602800
05/22/2009,0000,30.50000,32.15000,30.10000,32.15000,6738800
05/25/2009,0000,33.50000,34.40000,32.50000,33.20000,6674600
05/26/2009,0000,33.20000,33.20000,30.90000,30.90000,4840600
05/27/2009,0000,32.00000,33.05000,31.20000,32.80000,4740100
06/01/2009,0000,33.10000,33.55000,31.20000,31.40000,3236800
06/02/2009,0000,31.60000,31.75000,29.80000,29.85000,4922500
06/03/2009,0000,30.00000,31.50000,30.00000,31.00000,3721700
06/04/2009,0000,31.00000,31.20000,29.80000,30.80000,1924000
06/05/2009,0000,31.00000,32.30000,31.00000,32.30000,3455400
06/08/2009,0000,34.70000,34.70000,31.95000,32.05000,5203300
06/09/2009,0000,32.05000,32.10000,30.30000,30.60000,3382800
06/10/2009,0000,31.00000,32.15000,31.00000,31.30000,4590900
06/11/2009,0000,31.30000,31.30000,29.15000,30.80000,4513200
06/12/2009,0000,30.70000,31.30000,30.20000,31.20000,2848200
06/15/2009,0000,30.00000,30.90000,29.25000,29.25000,2551900
06/16/2009,0000,29.25000,29.80000,27.60000,28.25000,2867900
06/17/2009,0000,28.50000,29.40000,28.30000,28.45000,2303200
06/18/2009,0000,28.80000,29.00000,27.70000,28.20000,1320000
06/19/2009,0000,28.40000,28.65000,27.85000,28.60000,940700
06/22/2009,0000,28.70000,29.60000,28.60000,29.60000,2325000
06/23/2009,0000,28.80000,29.50000,28.80000,29.25000,1315800
06/24/2009,0000,29.40000,30.60000,28.90000,29.95000,3250200
06/25/2009,0000,30.00000,30.60000,29.90000,30.20000,1824500
06/26/2009,0000,30.55000,30.65000,29.70000,29.70000,1530300
06/29/2009,0000,29.70000,29.70000,28.85000,28.90000,1369700
06/30/2009,0000,29.10000,29.80000,29.00000,29.65000,2108400
07/01/2009,0000,29.80000,30.45000,29.70000,30.15000,1846300
07/02/2009,0000,30.50000,30.65000,30.25000,30.30000,1738500
07/03/2009,0000,30.20000,31.30000,30.10000,31.05000,2794300
07/06/2009,0000,31.50000,31.50000,30.45000,31.00000,2044200
07/07/2009,0000,31.25000,31.25000,30.50000,30.75000,1585200
07/08/2009,0000,30.70000,32.20000,30.55000,31.80000,4326700
07/09/2009,0000,32.00000,32.35000,31.25000,31.35000,2405800
07/10/2009,0000,31.80000,31.80000,30.85000,30.85000,1611100
07/13/2009,0000,31.00000,31.00000,29.10000,29.50000,1419400
07/14/2009,0000,29.60000,30.10000,29.50000,30.10000,1327200
07/15/2009,0000,30.50000,31.40000,30.15000,30.80000,2806800
07/16/2009,0000,31.35000,31.70000,31.10000,31.20000,2549800
07/17/2009,0000,31.50000,33.25000,31.30000,32.95000,5702700
07/20/2009,0000,33.40000,34.95000,33.00000,34.60000,6380300
07/21/2009,0000,34.95000,36.20000,33.50000,35.55000,8179000
07/22/2009,0000,35.90000,36.30000,35.00000,35.05000,4158900
07/23/2009,0000,35.20000,35.30000,34.50000,34.60000,2454500
07/24/2009,0000,35.00000,35.80000,34.30000,34.65000,3832500
07/27/2009,0000,35.20000,35.65000,34.70000,35.15000,2789200
07/28/2009,0000,35.50000,36.50000,35.10000,36.10000,4208600
07/29/2009,0000,36.40000,37.85000,36.10000,37.00000,5258200
07/30/2009,0000,37.30000,37.30000,35.85000,36.95000,3096900
07/31/2009,0000,37.50000,39.25000,37.40000,38.50000,4876900
08/03/2009,0000,39.00000,39.60000,37.90000,38.45000,3505100
08/04/2009,0000,38.70000,39.00000,35.80000,36.05000,4307100
08/05/2009,0000,36.05000,37.80000,35.90000,37.80000,4195200
08/06/2009,0000,37.80000,38.50000,36.55000,37.70000,3065800
08/10/2009,0000,38.00000,40.30000,37.50000,40.30000,5811500
08/11/2009,0000,41.00000,41.80000,40.00000,41.00000,5751400
08/12/2009,0000,40.30000,41.30000,40.00000,40.00000,4512200
08/13/2009,0000,40.30000,41.70000,39.90000,41.05000,5303800
08/14/2009,0000,41.90000,43.80000,41.80000,42.75000,5449900
08/17/2009,0000,42.40000,43.20000,41.40000,41.90000,3160100
08/18/2009,0000,41.20000,41.35000,39.00000,39.30000,4524600
08/19/2009,0000,40.30000,40.75000,39.70000,39.85000,3666700
08/20/2009,0000,39.70000,39.70000,38.20000,39.40000,1963400
08/21/2009,0000,39.90000,41.90000,39.20000,40.00000,5129700
08/24/2009,0000,41.80000,42.30000,41.10000,42.20000,4551600
08/25/2009,0000,42.00000,45.15000,41.70000,44.60000,12213600
08/26/2009,0000,45.05000,47.70000,43.45000,47.70000,14125200
08/27/2009,0000,47.70000,50.60000,47.20000,50.60000,10718500
08/28/2009,0000,51.00000,52.40000,49.65000,51.70000,9703100
08/31/2009,0000,52.00000,55.00000,51.10000,55.00000,8580000
09/01/2009,0000,55.00000,57.30000,54.50000,55.70000,8395500
09/02/2009,0000,54.10000,54.50000,52.50000,54.00000,6496300
09/03/2009,0000,54.50000,57.00000,53.20000,57.00000,4828200
09/04/2009,0000,56.00000,59.00000,56.00000,57.70000,3358000
09/07/2009,0000,58.30000,60.00000,57.00000,60.00000,4121600
09/08/2009,0000,59.50000,61.40000,59.50000,59.90000,4108100
09/09/2009,0000,57.80000,58.20000,53.80000,54.50000,7150000
09/10/2009,0000,55.70000,56.50000,52.50000,55.90000,5561000
09/11/2009,0000,56.00000,56.90000,55.00000,55.00000,2575000
09/14/2009,0000,55.50000,57.20000,55.00000,55.90000,4214000
09/15/2009,0000,56.80000,56.90000,56.00000,56.50000,2669000
09/16/2009,0000,57.00000,58.40000,56.00000,57.00000,5927000
09/17/2009,0000,57.50000,57.80000,56.00000,56.00000,3246000
09/18/2009,0000,55.50000,56.70000,55.20000,56.00000,2202000
09/21/2009,0000,56.70000,57.00000,55.50000,55.80000,3306000
09/22/2009,0000,56.00000,57.90000,56.00000,56.50000,4098000
09/23/2009,0000,57.00000,57.20000,54.20000,54.20000,3732000
09/24/2009,0000,54.20000,56.50000,53.70000,55.90000,3675000
09/25/2009,0000,56.30000,56.60000,54.80000,55.20000,2318000
09/28/2009,0000,54.00000,56.50000,54.00000,54.50000,1888000
09/29/2009,0000,55.00000,55.50000,54.10000,54.20000,2027000
09/30/2009,0000,55.80000,56.20000,55.20000,55.30000,3259000
10/01/2009,0000,55.80000,57.90000,55.10000,56.50000,6085000
10/02/2009,0000,56.00000,57.40000,55.80000,56.30000,2627000
10/05/2009,0000,57.00000,57.10000,56.50000,56.60000,1710000
10/06/2009,0000,57.10000,58.00000,56.70000,56.80000,3631000
10/07/2009,0000,57.30000,58.90000,56.60000,58.70000,7463000
10/08/2009,0000,58.90000,59.00000,56.10000,56.50000,4840000
10/09/2009,0000,56.90000,57.60000,56.30000,56.70000,2458000
10/12/2009,0000,57.50000,57.70000,56.70000,57.20000,1289000
10/13/2009,0000,56.70000,57.30000,56.30000,56.80000,1543000
10/14/2009,0000,57.30000,57.40000,56.70000,56.90000,1957000
10/15/2009,0000,57.50000,57.90000,56.10000,56.30000,2505000
10/16/2009,0000,56.50000,57.50000,56.40000,56.80000,2065000
10/19/2009,0000,56.10000,57.70000,55.80000,57.00000,3561000
10/20/2009,0000,57.20000,57.60000,56.20000,56.30000,3001000
10/21/2009,0000,56.30000,56.60000,55.50000,55.90000,1837000
10/22/2009,0000,55.60000,56.30000,55.60000,56.00000,1235000
10/23/2009,0000,56.30000,57.10000,56.00000,56.10000,1693000
10/26/2009,0000,56.50000,56.50000,55.00000,55.00000,1173000
10/27/2009,0000,54.70000,55.00000,54.40000,54.50000,883000
10/28/2009,0000,54.50000,55.00000,52.60000,53.00000,1416000
10/29/2009,0000,52.00000,52.30000,49.90000,50.70000,2477000
10/30/2009,0000,51.20000,51.60000,49.70000,49.90000,1882000
11/02/2009,0000,47.80000,49.50000,47.80000,48.80000,1172000
11/03/2009,0000,49.50000,50.80000,49.20000,50.30000,1434000
11/04/2009,0000,50.30000,51.30000,50.30000,51.00000,1115000
11/05/2009,0000,51.00000,51.50000,50.40000,50.50000,997000
11/06/2009,0000,51.30000,51.50000,49.60000,49.65000,1246000
11/09/2009,0000,50.10000,50.10000,48.80000,48.80000,980000
11/10/2009,0000,49.00000,49.30000,47.20000,47.80000,2778000
11/11/2009,0000,47.80000,48.45000,47.50000,47.95000,1098000
11/12/2009,0000,48.20000,49.50000,48.05000,49.05000,1955000
11/13/2009,0000,48.80000,49.30000,48.50000,48.95000,757000
11/16/2009,0000,49.10000,50.30000,49.10000,49.90000,1483000
11/17/2009,0000,50.20000,50.40000,48.90000,48.90000,1015000
11/18/2009,0000,49.10000,50.40000,49.10000,49.95000,1286000
11/19/2009,0000,50.10000,50.40000,49.40000,49.40000,1046000
11/20/2009,0000,49.40000,50.20000,49.20000,49.80000,902000
11/23/2009,0000,50.00000,50.20000,49.20000,49.75000,685000
11/24/2009,0000,49.80000,50.50000,49.70000,49.70000,1066000
11/25/2009,0000,49.30000,50.00000,49.30000,49.30000,666000
11/26/2009,0000,49.30000,50.30000,49.10000,49.10000,945000
11/27/2009,0000,48.90000,48.90000,47.30000,47.30000,1216000
11/30/2009,0000,47.80000,48.30000,47.80000,47.85000,642000
12/01/2009,0000,48.10000,49.50000,47.70000,48.90000,1506000
12/02/2009,0000,49.80000,49.80000,48.50000,48.50000,1082000
12/03/2009,0000,48.50000,50.40000,48.20000,49.85000,2536000
12/04/2009,0000,50.00000,53.20000,49.90000,52.50000,7194000
12/07/2009,0000,52.90000,54.00000,52.90000,53.30000,3910000
12/08/2009,0000,53.80000,53.80000,51.50000,51.60000,2201000
12/09/2009,0000,51.50000,52.80000,51.50000,52.10000,2011000
12/11/2009,0000,51.90000,52.00000,51.30000,51.60000,1241000
12/14/2009,0000,51.90000,52.30000,51.30000,51.60000,1569000
12/15/2009,0000,51.90000,52.20000,51.20000,51.30000,895000
12/16/2009,0000,51.10000,52.50000,50.80000,51.40000,1532000
12/17/2009,0000,51.70000,52.10000,50.60000,50.60000,1073000
12/18/2009,0000,50.70000,51.00000,50.30000,51.00000,415000
12/21/2009,0000,51.50000,51.80000,51.20000,51.20000,729000
12/22/2009,0000,51.80000,51.90000,51.20000,51.30000,791000
12/23/2009,0000,51.30000,51.80000,51.10000,51.30000,943000
12/25/2009,0000,51.60000,53.00000,51.50000,52.40000,3471000
12/25/2009,0000,51.60000,53.00000,51.50000,52.40000,3471000
12/28/2009,0000,52.60000,52.80000,51.80000,52.00000,1712000
12/29/2009,1230,52.10000,52.50000,51.60000,52.00000,994337
