DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.56000,20.56000,19.81000,20.33000,4273900
04/03/2007,0000,20.33000,20.65000,20.33000,20.37000,3315100
04/04/2007,0000,20.42000,20.70000,20.28000,20.47000,3196600
04/09/2007,0000,20.74000,20.93000,20.28000,20.88000,3466800
04/10/2007,0000,20.88000,21.30000,20.28000,20.65000,5917100
04/11/2007,0000,20.65000,20.74000,20.37000,20.42000,1654200
04/12/2007,0000,20.37000,20.60000,20.33000,20.37000,838100
04/13/2007,0000,20.47000,20.47000,20.33000,20.37000,1090600
04/16/2007,0000,20.74000,21.02000,20.47000,20.47000,6477400
04/17/2007,0000,20.47000,20.70000,19.81000,20.47000,5633600
04/18/2007,0000,20.37000,20.79000,20.28000,20.79000,1366300
04/19/2007,0000,20.74000,20.74000,20.19000,20.28000,5235000
04/20/2007,0000,20.28000,20.74000,20.28000,20.47000,1206900
04/23/2007,0000,20.47000,20.70000,20.37000,20.65000,1250000
04/24/2007,0000,20.65000,20.65000,20.37000,20.37000,864700
04/25/2007,0000,20.51000,20.56000,20.28000,20.28000,955500
04/26/2007,0000,20.47000,20.47000,20.14000,20.14000,821500
04/27/2007,0000,20.14000,20.28000,20.05000,20.05000,685300
04/30/2007,0000,20.00000,20.00000,19.63000,19.72000,1446000
05/02/2007,0000,19.72000,19.91000,19.53000,19.53000,696400
05/03/2007,0000,19.53000,19.86000,19.07000,19.86000,1644200
05/04/2007,0000,19.86000,20.33000,19.81000,20.33000,3371500
05/07/2007,0000,20.33000,20.33000,19.72000,19.77000,754000
05/08/2007,0000,19.77000,20.28000,19.77000,20.05000,3704800
05/09/2007,0000,20.19000,20.28000,20.05000,20.09000,449500
05/10/2007,0000,20.09000,20.19000,19.91000,20.00000,410700
05/11/2007,0000,19.81000,20.47000,19.81000,20.47000,1543500
05/14/2007,0000,20.47000,20.47000,20.09000,20.37000,1287700
05/15/2007,0000,20.19000,20.23000,20.09000,20.14000,257900
05/16/2007,0000,19.91000,20.14000,19.86000,20.00000,1116100
05/17/2007,0000,20.00000,20.00000,19.86000,19.86000,668700
05/18/2007,0000,19.86000,20.23000,19.67000,19.67000,812700
05/21/2007,0000,19.72000,20.00000,19.67000,19.67000,484900
05/22/2007,0000,19.67000,19.91000,19.67000,19.77000,603400
05/23/2007,0000,19.77000,19.81000,19.58000,19.72000,637700
05/24/2007,0000,19.63000,19.77000,19.53000,19.53000,612300
05/25/2007,0000,19.53000,20.05000,19.53000,19.81000,796100
05/28/2007,0000,19.81000,19.91000,19.58000,19.91000,604500
05/29/2007,0000,19.91000,20.05000,19.67000,19.67000,708600
05/30/2007,0000,19.67000,19.95000,19.58000,19.58000,811600
05/31/2007,0000,19.63000,19.81000,19.58000,19.72000,483800
06/01/2007,0000,19.63000,19.72000,19.58000,19.72000,879100
06/04/2007,0000,19.72000,19.95000,19.58000,19.58000,934500
06/05/2007,0000,19.63000,19.81000,19.58000,19.58000,618900
06/06/2007,0000,19.67000,19.72000,19.58000,19.58000,602300
06/07/2007,0000,19.58000,19.58000,19.44000,19.53000,606700
06/08/2007,0000,19.44000,19.53000,19.16000,19.53000,948900
06/11/2007,0000,19.67000,19.67000,19.26000,19.40000,658800
06/12/2007,0000,19.21000,20.09000,19.16000,20.05000,2251000
06/13/2007,0000,20.05000,20.05000,19.67000,19.72000,622200
06/14/2007,0000,19.72000,19.72000,19.44000,19.67000,1489200
06/15/2007,0000,19.67000,19.77000,19.53000,19.53000,633300
06/20/2007,0000,19.53000,20.00000,19.44000,20.00000,1587700
06/21/2007,0000,20.00000,20.14000,19.72000,19.95000,1318700
06/22/2007,0000,19.81000,20.09000,19.81000,20.00000,1263300
06/25/2007,0000,19.95000,20.09000,19.72000,19.72000,1029700
06/26/2007,0000,19.72000,19.91000,19.63000,19.67000,642200
06/27/2007,0000,19.72000,20.47000,19.72000,20.28000,2472400
06/28/2007,0000,20.47000,21.12000,20.37000,20.88000,6347800
06/29/2007,0000,20.98000,20.98000,20.60000,20.93000,2791300
07/02/2007,0000,20.88000,21.07000,20.74000,20.88000,1754900
07/03/2007,0000,20.88000,21.35000,20.88000,21.21000,5653600
07/04/2007,0000,21.49000,22.60000,21.49000,21.95000,12336900
07/05/2007,0000,22.33000,22.88000,22.05000,22.60000,10858800
07/06/2007,0000,22.79000,22.79000,21.72000,21.95000,6943500
07/09/2007,0000,22.05000,22.37000,21.77000,22.33000,5001400
07/10/2007,0000,22.33000,22.33000,21.72000,22.33000,2616400
07/11/2007,0000,22.23000,22.23000,21.81000,21.95000,2887700
07/12/2007,0000,21.95000,23.07000,21.86000,23.07000,8749400
07/13/2007,0000,23.07000,23.21000,22.37000,23.21000,5380100
07/16/2007,0000,23.16000,23.53000,22.88000,23.30000,7661000
07/17/2007,0000,23.26000,23.35000,22.98000,22.98000,2813500
07/18/2007,0000,23.26000,23.91000,23.07000,23.72000,7799400
07/19/2007,0000,23.72000,24.19000,23.40000,23.72000,6443000
07/20/2007,0000,23.72000,23.91000,23.02000,23.72000,2337400
07/23/2007,0000,23.53000,23.72000,23.26000,23.72000,4062500
07/24/2007,0000,23.58000,24.42000,23.49000,24.37000,11731300
07/25/2007,0000,24.19000,24.19000,23.81000,24.09000,4156600
07/26/2007,0000,24.09000,24.37000,23.72000,24.09000,7858100
07/27/2007,0000,23.63000,24.28000,22.88000,24.09000,7986500
07/30/2007,0000,23.49000,24.00000,22.42000,22.42000,1874500
07/31/2007,0000,23.07000,23.72000,22.33000,23.67000,5937000
08/01/2007,0000,23.07000,23.63000,22.56000,23.40000,4225200
08/02/2007,0000,23.35000,23.35000,21.81000,23.21000,4303800
08/03/2007,0000,23.16000,23.16000,22.47000,23.07000,2615300
08/06/2007,0000,22.70000,22.79000,22.51000,22.79000,647700
08/07/2007,0000,23.07000,23.07000,22.37000,22.37000,772800
08/08/2007,0000,22.42000,22.70000,22.19000,22.33000,781700
08/09/2007,0000,22.42000,22.56000,22.09000,22.19000,881300
08/10/2007,0000,21.86000,21.86000,20.88000,21.21000,2380500
08/13/2007,0000,20.88000,21.40000,20.84000,21.21000,984300
08/14/2007,0000,20.88000,21.21000,20.74000,21.02000,331000
08/15/2007,0000,20.74000,20.98000,19.72000,20.98000,1809200
08/16/2007,0000,20.28000,20.88000,19.53000,20.60000,2078300
08/17/2007,0000,20.28000,21.12000,19.26000,20.09000,2371700
08/20/2007,0000,20.42000,20.51000,20.09000,20.14000,1206900
08/21/2007,0000,20.28000,20.28000,19.95000,19.95000,1274400
08/22/2007,0000,20.05000,20.28000,19.72000,19.86000,178200
08/23/2007,0000,20.47000,20.47000,20.00000,20.09000,269000
08/24/2007,0000,19.91000,20.74000,19.81000,20.65000,1503600
08/27/2007,0000,20.93000,20.93000,20.37000,20.37000,272300
08/28/2007,0000,20.65000,20.65000,20.09000,20.09000,773900
08/29/2007,0000,19.91000,19.91000,19.63000,19.91000,518100
08/30/2007,0000,19.63000,20.37000,19.63000,19.77000,935600
08/31/2007,0000,19.77000,20.00000,19.77000,20.00000,476100
09/03/2007,0000,20.00000,20.28000,19.91000,19.95000,838100
09/04/2007,0000,19.95000,20.00000,19.67000,20.00000,374200
09/05/2007,0000,20.19000,20.23000,18.60000,18.60000,2543300
09/06/2007,0000,18.60000,19.72000,18.60000,19.72000,1801400
09/07/2007,0000,19.72000,20.47000,19.72000,20.19000,885800
09/10/2007,0000,19.95000,20.14000,19.72000,20.00000,1994100
09/11/2007,0000,19.80000,20.70000,19.80000,20.20000,1131900
09/12/2007,0000,20.20000,21.45000,20.05000,21.45000,1721100
09/13/2007,0000,21.35000,21.55000,21.00000,21.05000,4322900
09/14/2007,0000,21.10000,22.00000,21.05000,22.00000,1514100
09/17/2007,0000,22.00000,22.00000,21.50000,22.00000,2319500
09/19/2007,0000,21.90000,22.10000,21.10000,21.90000,1969300
09/20/2007,0000,21.85000,21.90000,21.30000,21.30000,426400
09/21/2007,0000,21.30000,22.35000,21.05000,22.35000,1600600
09/26/2007,0000,22.10000,23.00000,21.60000,23.00000,4420700
09/27/2007,0000,23.00000,23.00000,22.50000,23.00000,883700
09/28/2007,0000,22.65000,23.80000,22.40000,23.80000,4572100
10/01/2007,0000,22.95000,23.00000,22.55000,23.00000,873400
10/02/2007,0000,23.00000,23.10000,22.65000,22.65000,604600
10/03/2007,0000,22.65000,23.50000,22.65000,23.50000,2747000
10/04/2007,0000,23.35000,23.40000,22.85000,23.10000,844600
10/05/2007,0000,23.05000,23.05000,22.70000,22.70000,320300
10/08/2007,0000,22.70000,22.70000,22.20000,22.20000,389300
10/09/2007,0000,22.20000,22.20000,21.90000,21.90000,865200
10/11/2007,0000,21.80000,22.20000,21.80000,21.80000,242000
10/12/2007,0000,21.80000,22.00000,21.60000,21.90000,1585100
10/15/2007,0000,22.00000,22.00000,21.30000,21.80000,815700
10/16/2007,0000,21.50000,21.60000,21.20000,21.50000,1499600
10/17/2007,0000,21.50000,21.50000,21.00000,21.40000,1420300
10/18/2007,0000,20.80000,21.20000,20.15000,20.75000,610700
10/19/2007,0000,20.75000,20.75000,20.45000,20.60000,330600
10/22/2007,0000,20.30000,20.40000,20.00000,20.40000,821900
10/23/2007,0000,20.40000,21.00000,20.40000,20.65000,698300
10/24/2007,0000,20.65000,20.65000,20.10000,20.30000,1150500
10/25/2007,0000,20.20000,20.20000,19.60000,19.85000,2242300
10/26/2007,0000,19.85000,20.00000,19.85000,19.85000,253300
10/29/2007,0000,20.00000,20.05000,19.80000,20.05000,1117500
10/30/2007,0000,20.05000,20.05000,19.50000,20.00000,975400
10/31/2007,0000,19.95000,19.95000,19.55000,19.90000,2157800
11/01/2007,0000,19.90000,19.90000,19.10000,19.90000,2023900
11/02/2007,0000,19.55000,19.80000,19.40000,19.50000,1487300
11/05/2007,0000,19.50000,19.70000,19.40000,19.50000,727100
11/06/2007,0000,19.40000,19.50000,18.70000,19.45000,7377800
11/07/2007,0000,19.45000,19.80000,19.15000,19.45000,888800
11/08/2007,0000,19.50000,19.50000,18.30000,18.60000,1060900
11/09/2007,0000,18.50000,18.80000,18.00000,18.00000,1215400
11/12/2007,0000,17.80000,18.45000,16.75000,17.95000,3296000
11/13/2007,0000,17.90000,17.90000,17.00000,17.50000,1229800
11/14/2007,0000,17.50000,18.50000,17.40000,18.50000,2176300
11/15/2007,0000,18.30000,18.45000,18.10000,18.45000,1323500
11/16/2007,0000,18.00000,18.80000,17.80000,18.80000,674600
11/19/2007,0000,18.80000,19.80000,18.55000,19.80000,1516100
11/20/2007,0000,19.70000,19.70000,18.65000,19.30000,1086600
11/21/2007,0000,19.20000,19.25000,18.70000,18.70000,731300
11/22/2007,0000,18.50000,18.50000,18.30000,18.40000,1223600
11/23/2007,0000,18.40000,18.80000,17.90000,18.40000,479900
11/26/2007,0000,18.20000,18.40000,18.00000,18.00000,243000
11/27/2007,0000,17.60000,17.70000,17.20000,17.45000,353200
11/28/2007,0000,17.20000,17.45000,16.60000,17.40000,1121600
11/29/2007,0000,17.00000,17.35000,16.95000,17.20000,2627500
11/30/2007,0000,16.90000,17.20000,16.60000,16.60000,2392600
12/03/2007,0000,16.70000,17.15000,16.70000,17.00000,558200
12/04/2007,0000,16.80000,17.50000,16.80000,17.50000,519100
12/05/2007,0000,17.10000,17.35000,17.10000,17.20000,385200
12/06/2007,0000,17.50000,17.85000,17.25000,17.85000,1406900
12/07/2007,0000,17.75000,17.95000,17.50000,17.65000,1884900
12/10/2007,0000,17.50000,17.65000,17.40000,17.60000,295600
12/11/2007,0000,17.50000,17.70000,17.25000,17.50000,1552200
12/12/2007,0000,17.20000,17.50000,17.15000,17.15000,754900
12/13/2007,0000,17.15000,17.50000,16.90000,17.15000,736400
12/14/2007,0000,16.80000,17.90000,16.00000,17.90000,1060900
12/17/2007,0000,17.50000,17.90000,16.75000,17.90000,2478100
12/18/2007,0000,17.30000,17.40000,16.90000,17.00000,4343500
12/19/2007,0000,17.00000,17.50000,16.85000,16.85000,1836400
12/20/2007,0000,17.00000,17.20000,16.55000,17.20000,705500
12/21/2007,0000,16.65000,17.25000,16.65000,17.25000,1001100
12/24/2007,0000,17.10000,17.25000,17.10000,17.20000,2647100
12/25/2007,0000,17.10000,17.50000,16.85000,17.20000,3711000
12/26/2007,0000,17.00000,17.00000,16.65000,17.00000,1480100
12/27/2007,0000,16.75000,17.15000,16.75000,16.80000,4573200
12/28/2007,0000,16.80000,17.90000,16.80000,17.90000,4111700
12/31/2007,0000,17.80000,17.80000,17.35000,17.40000,2171200
01/02/2008,0000,17.20000,17.70000,17.00000,17.00000,1511000
01/03/2008,0000,16.80000,17.10000,16.75000,16.80000,1181400
01/04/2008,0000,16.80000,17.25000,16.80000,16.80000,1035100
01/07/2008,0000,16.70000,17.10000,16.50000,16.50000,3132200
01/08/2008,0000,16.50000,17.00000,16.35000,17.00000,2817000
01/09/2008,0000,16.95000,16.95000,16.55000,16.60000,1911600
01/10/2008,0000,16.70000,17.10000,16.50000,16.80000,2832500
01/11/2008,0000,16.80000,16.80000,16.40000,16.70000,2610000
01/14/2008,0000,17.20000,17.20000,16.80000,16.80000,3242400
01/15/2008,0000,17.00000,17.50000,16.90000,17.15000,3462800
01/16/2008,0000,16.95000,17.60000,16.95000,17.00000,4783300
01/17/2008,0000,17.20000,17.60000,16.85000,17.10000,4961500
01/18/2008,0000,16.80000,17.50000,16.40000,17.50000,2715000
01/21/2008,0000,17.50000,18.70000,17.50000,18.35000,10837600
01/22/2008,0000,17.10000,17.35000,17.10000,17.10000,2183600
01/23/2008,0000,17.60000,17.60000,15.95000,17.50000,5093300
01/24/2008,0000,17.40000,17.45000,16.35000,17.35000,2374100
01/25/2008,0000,17.20000,17.30000,16.70000,17.15000,2224800
01/28/2008,0000,15.95000,16.50000,15.95000,15.95000,4492800
01/29/2008,0000,16.15000,16.40000,15.65000,15.90000,3327900
01/30/2008,0000,15.90000,16.10000,15.45000,15.90000,1080400
01/31/2008,0000,15.50000,15.85000,15.50000,15.85000,1197800
02/01/2008,0000,15.85000,16.30000,15.85000,16.10000,2215500
02/12/2008,0000,16.20000,16.30000,15.80000,16.25000,1660300
02/13/2008,0000,16.25000,16.25000,15.85000,16.10000,894000
02/14/2008,0000,16.10000,16.30000,15.90000,16.05000,1854000
02/15/2008,0000,15.70000,16.05000,15.70000,15.90000,1427500
02/18/2008,0000,16.00000,16.15000,15.85000,15.90000,3294900
02/19/2008,0000,16.10000,17.00000,16.00000,17.00000,11831600
02/20/2008,0000,17.15000,17.15000,16.50000,16.70000,4234300
02/21/2008,0000,16.75000,16.95000,16.65000,16.70000,3588500
02/22/2008,0000,16.60000,16.70000,16.30000,16.70000,1987900
02/25/2008,0000,16.75000,17.80000,16.70000,17.05000,14514700
02/26/2008,0000,17.10000,17.30000,16.50000,16.75000,5984300
02/27/2008,0000,16.85000,17.10000,16.50000,16.70000,3962400
02/29/2008,0000,16.70000,17.85000,16.70000,17.75000,25072200
03/03/2008,0000,17.50000,18.95000,17.30000,18.95000,52643300
03/04/2008,0000,20.25000,20.25000,19.50000,20.25000,77397200
03/05/2008,0000,21.35000,21.65000,21.25000,21.65000,56359500
03/06/2008,0000,21.60000,22.20000,21.00000,21.90000,41242200
03/07/2008,0000,21.55000,21.65000,20.60000,20.60000,18734600
03/10/2008,0000,20.80000,20.90000,19.70000,19.75000,15232600
03/11/2008,0000,19.50000,21.10000,19.50000,21.10000,25786000
03/12/2008,0000,22.20000,22.25000,21.10000,21.25000,29014000
03/13/2008,0000,21.50000,21.75000,21.10000,21.25000,13162300
03/14/2008,0000,21.80000,22.45000,21.25000,21.30000,25893100
03/17/2008,0000,21.30000,22.10000,21.25000,21.55000,15205800
03/18/2008,0000,21.70000,21.90000,20.80000,21.55000,10364800
03/19/2008,0000,21.95000,22.20000,21.30000,21.30000,17694300
03/20/2008,0000,21.40000,22.10000,21.40000,22.00000,16208000
03/21/2008,0000,22.30000,23.15000,22.30000,22.80000,27513300
03/24/2008,0000,24.35000,24.35000,24.35000,24.35000,5428100
03/25/2008,0000,25.80000,25.80000,23.15000,23.70000,51785300
03/26/2008,0000,23.30000,25.00000,23.30000,25.00000,39720900
03/27/2008,0000,25.20000,26.15000,24.65000,25.80000,37198400
03/28/2008,0000,25.95000,26.45000,25.00000,25.80000,30206800
03/31/2008,0000,26.40000,27.60000,26.40000,27.15000,42986000
04/01/2008,0000,27.30000,27.30000,25.25000,25.25000,29453800
04/02/2008,0000,25.25000,25.65000,24.40000,24.65000,27598800
04/03/2008,0000,24.65000,25.40000,24.65000,24.80000,14061500
04/07/2008,0000,25.10000,26.50000,24.95000,26.30000,18758300
04/08/2008,0000,26.00000,26.70000,25.60000,26.30000,12177600
04/09/2008,0000,26.30000,26.60000,25.60000,25.75000,11296000
04/10/2008,0000,25.75000,26.70000,25.10000,26.50000,12918200
04/11/2008,0000,27.00000,27.80000,26.60000,26.75000,31629200
04/14/2008,0000,27.70000,28.60000,27.20000,28.60000,39627100
04/15/2008,0000,28.90000,30.60000,28.60000,30.60000,79913504
04/16/2008,0000,30.95000,32.00000,30.50000,30.85000,44465100
04/17/2008,0000,30.90000,31.70000,30.00000,31.30000,34289700
04/18/2008,0000,31.30000,32.40000,31.00000,31.50000,29468300
04/21/2008,0000,31.50000,31.50000,29.30000,29.30000,18285500
04/22/2008,0000,28.50000,29.90000,28.30000,29.50000,21095400
04/23/2008,0000,29.30000,29.40000,28.20000,28.55000,16027800
04/24/2008,0000,28.60000,29.20000,27.85000,27.90000,11099200
04/25/2008,0000,28.20000,28.50000,26.20000,26.25000,19679100
04/28/2008,0000,26.25000,27.20000,25.85000,27.10000,19459700
04/29/2008,0000,26.50000,26.70000,25.25000,25.25000,21673200
04/30/2008,0000,25.55000,27.00000,25.30000,26.95000,22276800
05/02/2008,0000,27.00000,27.80000,26.50000,27.80000,14913300
05/05/2008,0000,27.80000,28.20000,26.60000,26.60000,9177300
05/06/2008,0000,26.50000,27.10000,25.50000,26.00000,7539600
05/07/2008,0000,26.65000,27.75000,26.50000,27.70000,12473300
05/08/2008,0000,27.50000,28.90000,27.40000,27.80000,26131100
05/09/2008,0000,28.00000,28.35000,27.40000,27.85000,15763100
05/12/2008,0000,28.10000,29.20000,28.10000,28.10000,14194400
05/13/2008,0000,28.30000,28.50000,27.50000,28.50000,8929000
05/14/2008,0000,28.50000,28.50000,27.80000,28.10000,7166700
05/15/2008,0000,28.50000,29.20000,28.30000,28.80000,14395200
05/16/2008,0000,29.20000,29.50000,28.75000,28.85000,11301100
05/19/2008,0000,29.20000,29.25000,28.60000,28.65000,6396300
05/20/2008,0000,28.90000,29.05000,27.00000,27.05000,9488300
05/21/2008,0000,27.00000,27.50000,26.55000,27.50000,6702200
05/22/2008,0000,27.30000,29.20000,27.25000,28.60000,16244100
05/23/2008,0000,29.20000,29.50000,28.60000,28.60000,17098000
05/26/2008,0000,29.20000,30.10000,28.00000,28.00000,21255000
05/27/2008,0000,29.00000,29.00000,28.05000,28.70000,10714000
05/28/2008,0000,28.70000,29.35000,28.30000,28.30000,10259800
05/29/2008,0000,29.00000,29.60000,26.40000,27.00000,23053400
05/30/2008,0000,27.00000,27.20000,25.15000,25.30000,25636700
06/02/2008,0000,25.50000,25.80000,23.55000,24.80000,19899600
06/03/2008,0000,24.40000,25.65000,24.20000,25.60000,12513400
06/04/2008,0000,26.20000,26.20000,25.50000,25.80000,7289300
06/05/2008,0000,25.80000,26.00000,25.00000,25.90000,7369600
06/06/2008,0000,26.00000,26.70000,25.75000,26.30000,7624000
06/09/2008,0000,25.20000,26.95000,25.15000,26.90000,8446000
06/10/2008,0000,26.50000,26.90000,25.05000,25.05000,8019500
06/11/2008,0000,25.00000,25.30000,23.50000,23.90000,9418300
06/12/2008,0000,23.05000,23.40000,22.30000,23.00000,10319500
06/13/2008,0000,23.10000,24.15000,22.50000,23.60000,8369700
06/16/2008,0000,24.20000,24.90000,23.65000,24.00000,6438500
06/17/2008,0000,24.20000,25.05000,23.20000,25.00000,10046600
06/18/2008,0000,24.80000,25.70000,24.60000,24.60000,9128800
06/19/2008,0000,24.00000,24.50000,23.50000,23.50000,4657600
06/20/2008,0000,23.80000,23.80000,22.35000,22.85000,7941300
06/23/2008,0000,22.05000,22.40000,21.70000,21.85000,5350800
06/24/2008,0000,21.90000,22.45000,20.35000,20.35000,7015300
06/25/2008,0000,20.35000,21.75000,19.70000,21.75000,12515500
06/26/2008,0000,21.75000,22.80000,21.35000,22.30000,12966600
06/27/2008,0000,20.75000,21.20000,20.75000,20.75000,6253100
06/30/2008,0000,20.25000,20.65000,19.30000,19.30000,8079300
07/01/2008,0000,18.95000,19.20000,17.95000,17.95000,9286400
07/02/2008,0000,17.50000,19.20000,17.50000,18.15000,16931100
07/03/2008,0000,17.60000,19.40000,17.10000,19.40000,16687000
07/04/2008,0000,19.60000,20.30000,18.05000,18.05000,13655700
07/07/2008,0000,18.05000,18.50000,17.50000,18.45000,12092200
07/08/2008,0000,18.40000,18.90000,17.20000,17.20000,12066400
07/09/2008,0000,17.70000,18.15000,16.40000,16.50000,20781200
07/10/2008,0000,16.40000,16.95000,16.10000,16.10000,28407400
07/11/2008,0000,16.35000,17.20000,16.15000,17.20000,25095900
07/14/2008,0000,17.60000,18.30000,17.60000,18.00000,23115200
07/15/2008,0000,17.80000,18.15000,16.75000,16.75000,16001000
07/16/2008,0000,16.60000,16.90000,15.60000,15.60000,18108400
07/17/2008,0000,16.00000,16.30000,14.95000,15.55000,30983400
07/18/2008,0000,16.05000,16.35000,14.50000,14.60000,19491700
07/21/2008,0000,15.00000,15.55000,14.20000,15.50000,19764600
07/22/2008,0000,15.40000,15.95000,15.20000,15.90000,11692500
07/23/2008,0000,16.25000,17.00000,16.25000,17.00000,17073200
07/24/2008,0000,17.20000,17.70000,16.70000,17.45000,25306000
07/25/2008,0000,16.70000,17.45000,16.40000,17.45000,18432800
07/29/2008,0000,16.90000,17.15000,16.25000,16.25000,9561400
07/30/2008,0000,16.50000,16.55000,15.70000,15.80000,14500300
07/31/2008,0000,16.20000,16.30000,14.70000,15.05000,13504300
08/01/2008,0000,14.45000,14.70000,14.00000,14.05000,13667000
08/04/2008,0000,13.90000,14.35000,13.10000,13.25000,21839000
08/05/2008,0000,13.20000,13.40000,12.35000,12.35000,22911300
08/06/2008,0000,12.80000,13.20000,12.30000,13.20000,31383000
08/07/2008,0000,13.20000,13.60000,13.10000,13.10000,18670800
08/08/2008,0000,13.00000,13.75000,12.95000,13.30000,18285500
08/11/2008,0000,13.55000,14.10000,13.10000,13.65000,10101200
08/12/2008,0000,13.65000,13.80000,12.70000,12.70000,17403900
08/13/2008,0000,12.20000,12.60000,11.85000,12.40000,29397200
08/14/2008,0000,12.40000,13.05000,12.30000,13.05000,17356500
08/15/2008,0000,13.30000,13.30000,12.20000,12.45000,11836700
08/18/2008,0000,12.35000,12.45000,11.65000,11.65000,10768600
08/19/2008,0000,11.50000,12.25000,11.30000,12.25000,12285800
08/20/2008,0000,12.25000,12.45000,12.00000,12.30000,11737800
08/21/2008,0000,12.40000,12.40000,11.75000,12.00000,10398800
08/22/2008,0000,12.35000,12.35000,11.75000,11.85000,13308600
08/25/2008,0000,12.00000,12.20000,11.50000,11.70000,22307700
08/26/2008,0000,11.50000,11.70000,11.10000,11.30000,17966200
08/27/2008,0000,11.30000,11.60000,11.25000,11.50000,19338200
08/28/2008,0000,11.55000,11.95000,11.45000,11.50000,23436600
08/29/2008,0000,11.25000,11.25000,10.70000,10.70000,31894900
09/01/2008,0000,10.50000,10.95000,10.50000,10.85000,14210900
09/02/2008,0000,10.85000,10.95000,10.35000,10.35000,9575900
09/03/2008,0000,10.45000,10.50000,9.63000,9.63000,16093700
09/04/2008,0000,9.56000,9.58000,8.96000,9.20000,20149800
09/05/2008,0000,9.10000,9.37000,8.80000,9.00000,17367800
09/08/2008,0000,9.49000,9.63000,9.45000,9.63000,9939500
09/09/2008,0000,9.57000,9.57000,8.96000,8.96000,7624000
09/10/2008,0000,8.90000,9.45000,8.90000,9.35000,9826200
09/11/2008,0000,9.15000,9.28000,8.70000,8.97000,8016400
09/12/2008,0000,9.00000,9.00000,8.35000,8.70000,11900600
09/15/2008,0000,8.20000,8.38000,8.10000,8.10000,3040500
09/16/2008,0000,7.54000,7.54000,7.54000,7.54000,496400
09/17/2008,0000,7.02000,7.40000,7.02000,7.02000,10440000
09/18/2008,0000,6.07000,6.07000,6.07000,6.07000,1147000
09/19/2008,0000,6.00000,6.39000,5.71000,6.10000,25010000
09/22/2008,0000,6.15000,6.52000,6.15000,6.52000,17139000
09/23/2008,0000,6.21000,6.97000,6.15000,6.97000,19440000
09/24/2008,0000,7.20000,7.45000,7.00000,7.15000,23612000
09/25/2008,0000,7.04000,7.12000,6.75000,7.03000,8001000
09/26/2008,0000,7.12000,7.16000,6.54000,6.79000,6501000
09/30/2008,0000,6.32000,6.32000,6.32000,6.32000,1223000
10/01/2008,0000,6.25000,6.50000,5.90000,6.24000,9866000
10/02/2008,0000,6.20000,6.67000,6.15000,6.67000,8991000
10/03/2008,0000,6.40000,6.67000,6.26000,6.67000,5428000
10/06/2008,0000,6.35000,6.46000,6.21000,6.21000,5723000
10/07/2008,0000,5.99000,6.19000,5.90000,6.14000,3232000
10/08/2008,0000,5.82000,5.94000,5.72000,5.72000,6278000
10/09/2008,0000,5.80000,5.88000,5.32000,5.71000,6961000
10/13/2008,0000,5.52000,5.60000,5.52000,5.54000,4424000
10/14/2008,0000,5.92000,5.92000,5.90000,5.92000,6556000
10/15/2008,0000,5.90000,6.30000,5.81000,6.30000,9011000
10/16/2008,0000,6.08000,6.27000,6.08000,6.15000,12557000
10/17/2008,0000,6.19000,6.19000,5.94000,5.94000,5477000
10/20/2008,0000,5.74000,6.14000,5.74000,6.14000,3469000
10/21/2008,0000,6.20000,6.56000,6.14000,6.45000,11503000
10/22/2008,0000,6.30000,6.30000,6.23000,6.23000,7152000
10/23/2008,0000,6.02000,6.02000,6.02000,6.02000,269000
10/24/2008,0000,5.81000,5.81000,5.81000,5.81000,2176000
10/27/2008,0000,5.41000,5.59000,5.41000,5.41000,2785000
10/28/2008,0000,5.04000,5.19000,5.04000,5.04000,7766000
10/29/2008,0000,5.38000,5.38000,4.69000,4.69000,11842000
10/30/2008,0000,4.69000,5.01000,4.69000,5.01000,10715000
10/31/2008,0000,4.90000,5.36000,4.90000,5.36000,23554000
11/03/2008,0000,5.30000,5.51000,5.20000,5.31000,15013000
11/04/2008,0000,5.21000,5.30000,4.95000,5.00000,7057000
11/05/2008,0000,5.08000,5.35000,5.06000,5.35000,11162000
11/06/2008,0000,5.00000,5.25000,4.98000,4.98000,7757000
11/07/2008,0000,4.64000,5.20000,4.64000,5.20000,8688000
11/10/2008,0000,5.29000,5.55000,5.20000,5.43000,9127000
11/11/2008,0000,5.30000,5.37000,5.05000,5.05000,4835000
11/12/2008,0000,5.05000,5.29000,4.95000,5.00000,2843000
11/13/2008,0000,4.65000,4.78000,4.65000,4.65000,4399000
11/14/2008,0000,4.80000,4.95000,4.65000,4.65000,3811000
11/17/2008,0000,4.41000,4.81000,4.41000,4.66000,3010000
11/18/2008,0000,4.43000,4.66000,4.34000,4.34000,5695000
11/19/2008,0000,4.10000,4.28000,4.06000,4.10000,4539000
11/20/2008,0000,3.98000,4.07000,3.82000,3.82000,5204000
11/21/2008,0000,3.62000,4.02000,3.61000,4.02000,9713000
11/24/2008,0000,4.10000,4.12000,3.96000,3.98000,3305000
11/25/2008,0000,4.20000,4.25000,4.15000,4.24000,4811000
11/26/2008,0000,4.35000,4.43000,4.25000,4.30000,3526000
11/27/2008,0000,4.41000,4.60000,4.40000,4.60000,4841000
11/28/2008,0000,4.60000,4.68000,4.40000,4.41000,3787000
12/01/2008,0000,4.50000,4.69000,4.40000,4.58000,3086000
12/02/2008,0000,4.27000,4.50000,4.26000,4.26000,3461000
12/03/2008,0000,4.30000,4.44000,4.21000,4.24000,2946000
12/04/2008,0000,4.30000,4.34000,4.05000,4.05000,2344000
12/05/2008,0000,4.15000,4.15000,3.99000,4.00000,2983000
12/08/2008,0000,4.05000,4.26000,4.05000,4.20000,2147000
12/09/2008,0000,4.26000,4.34000,4.21000,4.21000,3009000
12/10/2008,0000,4.15000,4.50000,4.15000,4.50000,5075000
12/11/2008,0000,4.50000,4.77000,4.50000,4.67000,7493000
12/12/2008,0000,4.71000,4.90000,4.40000,4.55000,8344000
12/15/2008,0000,4.80000,4.80000,4.66000,4.72000,3867000
12/16/2008,0000,4.72000,4.76000,4.64000,4.64000,2101000
12/17/2008,0000,4.72000,4.96000,4.72000,4.96000,11020000
12/18/2008,0000,5.15000,5.30000,5.05000,5.30000,15864000
12/19/2008,0000,5.05000,5.28000,4.98000,5.05000,9197000
12/22/2008,0000,5.10000,5.14000,4.70000,4.70000,7516000
12/23/2008,0000,4.68000,4.70000,4.38000,4.40000,4461000
12/24/2008,0000,4.38000,4.55000,4.35000,4.47000,2377000
12/25/2008,0000,4.52000,4.68000,4.52000,4.55000,1909000
12/26/2008,0000,4.51000,4.62000,4.50000,4.51000,1687000
12/29/2008,0000,4.51000,4.51000,4.42000,4.47000,1302000
12/30/2008,0000,4.51000,4.75000,4.51000,4.63000,3471000
12/31/2008,0000,4.70000,4.79000,4.67000,4.75000,3212000
01/05/2009,0000,4.90000,4.96000,4.76000,4.80000,4016000
01/06/2009,0000,4.80000,4.88000,4.71000,4.74000,2846000
01/07/2009,0000,4.82000,5.07000,4.82000,5.07000,7366000
01/08/2009,0000,5.10000,5.14000,4.72000,4.80000,7765000
01/09/2009,0000,4.83000,4.88000,4.71000,4.80000,2319000
01/12/2009,0000,4.80000,4.89000,4.66000,4.72000,2005000
01/13/2009,0000,4.76000,4.79000,4.66000,4.73000,1580000
01/14/2009,0000,4.77000,4.94000,4.75000,4.77000,2672000
01/15/2009,0000,4.60000,4.65000,4.51000,4.53000,2186000
01/16/2009,0000,4.59000,4.59000,4.53000,4.59000,1244000
01/19/2009,0000,4.60000,4.60000,4.52000,4.53000,640000
01/20/2009,0000,4.50000,4.50000,4.33000,4.33000,1383000
01/21/2009,0000,4.30000,4.43000,4.21000,4.40000,1185000
02/02/2009,0000,4.40000,4.52000,4.38000,4.49000,942000
02/03/2009,0000,4.52000,4.68000,4.52000,4.66000,1139000
02/04/2009,0000,4.70000,4.77000,4.65000,4.66000,1396000
02/05/2009,0000,4.66000,4.69000,4.60000,4.67000,1371000
02/06/2009,0000,4.79000,4.89000,4.66000,4.70000,1539000
02/09/2009,0000,4.75000,4.81000,4.75000,4.77000,1805000
02/10/2009,0000,4.78000,4.84000,4.76000,4.80000,1371000
02/11/2009,0000,4.70000,4.88000,4.70000,4.78000,2091000
02/12/2009,0000,4.80000,4.85000,4.71000,4.71000,1541000
02/13/2009,0000,4.73000,4.79000,4.73000,4.79000,1042000
02/16/2009,0000,4.85000,4.90000,4.71000,4.71000,2026000
02/17/2009,0000,4.70000,4.78000,4.65000,4.65000,1065000
02/18/2009,0000,4.59000,4.64000,4.53000,4.61000,664000
02/19/2009,0000,4.55000,4.65000,4.52000,4.60000,766000
02/20/2009,0000,4.54000,4.59000,4.49000,4.56000,1043000
02/23/2009,0000,4.50000,4.53000,4.48000,4.49000,1009000
02/24/2009,0000,4.40000,4.53000,4.40000,4.47000,595000
02/25/2009,0000,4.53000,4.69000,4.51000,4.66000,1217000
02/26/2009,0000,4.71000,4.78000,4.61000,4.61000,882000
02/27/2009,0000,4.65000,4.65000,4.56000,4.56000,572000
03/02/2009,0000,4.50000,4.54000,4.40000,4.42000,739000
03/03/2009,0000,4.35000,4.35000,4.20000,4.21000,2499000
03/04/2009,0000,4.02000,4.39000,4.02000,4.36000,2142000
03/05/2009,0000,4.49000,4.64000,4.46000,4.51000,1775000
03/06/2009,0000,4.49000,4.57000,4.42000,4.46000,1246000
03/09/2009,0000,4.50000,4.63000,4.50000,4.60000,1645000
03/10/2009,0000,4.62000,4.80000,4.62000,4.72000,2036000
03/11/2009,0000,4.82000,4.96000,4.77000,4.89000,3075000
03/12/2009,0000,5.01000,5.13000,4.92000,4.98000,4447000
03/13/2009,0000,5.07000,5.19000,5.04000,5.10000,4491000
03/16/2009,0000,5.20000,5.45000,5.14000,5.45000,5766000
03/17/2009,0000,5.60000,5.83000,5.55000,5.71000,12087000
03/18/2009,0000,5.71000,5.83000,5.51000,5.61000,6390000
03/19/2009,0000,5.65000,6.00000,5.61000,5.92000,12206000
03/20/2009,0000,6.00000,6.11000,5.85000,5.92000,9498000
03/23/2009,0000,6.00000,6.33000,6.00000,6.33000,8475000
03/24/2009,0000,6.77000,6.77000,6.77000,6.77000,7367000
03/25/2009,0000,6.75000,7.24000,6.49000,7.24000,29167000
03/26/2009,0000,7.29000,7.74000,7.29000,7.74000,22693000
03/27/2009,0000,7.77000,8.21000,7.74000,7.92000,21760000
03/30/2009,0000,7.92000,7.92000,7.37000,7.37000,10572000
03/31/2009,0000,7.05000,7.50000,6.90000,7.10000,14756000
04/01/2009,0000,7.30000,7.59000,7.29000,7.59000,7045000
04/02/2009,0000,8.12000,8.12000,7.90000,8.12000,17908000
04/03/2009,0000,8.30000,8.68000,8.23000,8.68000,20468000
04/06/2009,0000,8.95000,9.28000,8.68000,9.20000,27765000
04/07/2009,0000,9.20000,9.75000,9.06000,9.48000,21159000
04/08/2009,0000,9.28000,9.50000,8.82000,8.82000,15098000
04/09/2009,0000,8.80000,9.16000,8.80000,8.99000,16742000
04/10/2009,0000,9.23000,9.31000,8.83000,9.16000,17386000
04/13/2009,0000,9.25000,9.79000,9.25000,9.78000,16359000
04/14/2009,0000,9.79000,9.89000,9.21000,9.40000,10878000
04/15/2009,0000,9.11000,9.61000,9.11000,9.40000,7355000
04/16/2009,0000,9.80000,9.82000,9.54000,9.68000,12116000
04/17/2009,0000,10.35000,10.35000,9.01000,9.01000,25027000
04/20/2009,0000,9.02000,9.15000,8.60000,8.75000,11448000
04/21/2009,0000,8.40000,9.36000,8.40000,9.36000,15456000
04/22/2009,0000,9.65000,9.98000,9.51000,9.85000,16159000
04/23/2009,0000,9.85000,9.96000,9.45000,9.53000,8853000
04/24/2009,0000,9.53000,10.05000,9.35000,9.60000,13662000
04/27/2009,0000,9.60000,9.60000,8.93000,8.93000,22259000
04/28/2009,0000,8.93000,9.00000,8.31000,8.40000,13490000
04/29/2009,0000,8.31000,8.68000,7.91000,8.40000,11820000
04/30/2009,0000,8.80000,8.98000,8.80000,8.98000,13211000
05/04/2009,0000,9.60000,9.60000,9.60000,9.60000,4649000
05/05/2009,0000,10.25000,10.25000,10.10000,10.25000,25447000
05/06/2009,0000,10.05000,10.95000,10.05000,10.95000,20028000
05/07/2009,0000,11.70000,11.70000,11.70000,11.70000,9271000
05/08/2009,0000,12.50000,12.50000,11.60000,12.50000,44096000
05/11/2009,0000,12.80000,13.35000,12.65000,13.35000,8657000
05/12/2009,0000,14.25000,14.25000,14.00000,14.25000,37277000
05/13/2009,0000,14.85000,14.95000,13.80000,14.40000,47973000
05/14/2009,0000,13.75000,14.55000,13.75000,14.20000,16455000
05/15/2009,0000,14.50000,15.15000,14.50000,15.15000,14463000
05/18/2009,0000,15.60000,16.20000,15.50000,16.20000,35619000
05/19/2009,0000,16.85000,16.90000,15.10000,15.75000,32607000
05/20/2009,0000,15.75000,16.10000,14.80000,15.80000,18053000
05/21/2009,0000,15.60000,16.90000,15.40000,16.90000,32141000
05/22/2009,0000,17.00000,18.05000,17.00000,18.05000,45290000
05/25/2009,0000,19.30000,19.30000,19.20000,19.30000,16754000
05/26/2009,0000,20.20000,20.65000,18.00000,18.45000,72092000
05/27/2009,0000,19.00000,19.70000,18.10000,19.70000,34376000
06/01/2009,0000,19.95000,20.30000,19.30000,19.70000,27800000
06/02/2009,0000,19.85000,20.10000,18.70000,18.80000,27639000
06/03/2009,0000,17.50000,17.50000,17.50000,17.50000,492000
06/04/2009,0000,16.30000,16.30000,16.30000,16.30000,133000
06/05/2009,0000,15.20000,15.20000,15.20000,15.20000,670000
06/08/2009,0000,13.40000,15.10000,13.40000,15.10000,118788000
06/09/2009,0000,15.00000,15.00000,14.05000,14.05000,38149000
06/10/2009,0000,14.00000,14.20000,13.10000,13.20000,35103000
06/11/2009,0000,13.10000,14.10000,13.10000,14.10000,32000000
06/12/2009,0000,14.45000,15.05000,14.40000,15.05000,44302000
06/15/2009,0000,15.05000,15.70000,14.05000,14.35000,30728000
06/16/2009,0000,14.50000,15.00000,13.70000,14.50000,21145000
06/17/2009,0000,14.70000,14.70000,13.85000,13.90000,12518000
06/18/2009,0000,14.10000,14.30000,13.35000,13.60000,9906000
06/19/2009,0000,13.70000,14.55000,13.40000,14.55000,15878000
06/22/2009,0000,14.50000,15.05000,14.00000,14.60000,20996000
06/23/2009,0000,14.10000,14.75000,14.00000,14.00000,13282000
06/24/2009,0000,14.10000,14.95000,13.80000,14.95000,24834000
06/25/2009,0000,15.10000,15.95000,14.95000,15.85000,54553000
06/26/2009,0000,15.80000,15.90000,15.25000,15.35000,25732000
06/29/2009,0000,15.45000,15.85000,14.30000,15.20000,29644000
06/30/2009,0000,15.40000,15.50000,14.30000,14.30000,16799000
07/01/2009,0000,14.50000,15.30000,14.40000,15.30000,21554000
07/02/2009,0000,15.75000,16.35000,15.70000,15.90000,51163000
07/03/2009,0000,15.70000,16.15000,15.55000,15.95000,20498000
07/06/2009,0000,16.10000,16.95000,16.00000,16.50000,27781000
07/07/2009,0000,16.70000,16.80000,16.30000,16.60000,13183000
07/08/2009,0000,16.45000,16.60000,15.60000,16.00000,9918000
07/09/2009,0000,16.00000,16.50000,15.90000,15.90000,12619000
07/10/2009,0000,16.00000,16.00000,15.45000,15.70000,7050000
07/13/2009,0000,15.50000,15.50000,14.65000,14.65000,8998000
07/14/2009,0000,14.65000,14.95000,14.20000,14.90000,9206000
07/15/2009,0000,15.20000,15.50000,14.85000,14.90000,9405000
07/16/2009,0000,15.50000,15.50000,14.60000,14.60000,10261000
07/17/2009,0000,14.90000,15.50000,14.80000,15.25000,10570000
07/20/2009,0000,15.50000,15.50000,14.90000,15.40000,9361000
07/21/2009,0000,15.50000,16.00000,15.35000,15.40000,14132000
07/22/2009,0000,15.40000,15.50000,15.10000,15.10000,6725000
07/23/2009,0000,15.10000,15.40000,15.05000,15.25000,7625000
07/24/2009,0000,15.50000,15.60000,14.85000,14.90000,10317000
07/27/2009,0000,14.30000,14.70000,14.30000,14.65000,5018000
07/28/2009,0000,14.90000,15.20000,14.85000,15.20000,8492000
07/29/2009,0000,15.35000,15.55000,14.90000,15.10000,14941000
07/30/2009,0000,15.10000,15.35000,15.00000,15.10000,5619000
07/31/2009,0000,15.35000,15.85000,15.25000,15.30000,16211000
08/03/2009,0000,14.30000,15.30000,14.30000,15.00000,7714000
08/04/2009,0000,15.20000,15.25000,14.45000,14.75000,5480000
08/05/2009,0000,14.75000,14.75000,13.75000,14.05000,8895000
08/06/2009,0000,14.35000,14.35000,13.50000,14.00000,6494000
08/10/2009,0000,13.90000,14.30000,13.80000,14.00000,2692000
08/11/2009,0000,14.00000,14.20000,13.70000,13.95000,2289000
08/12/2009,0000,13.70000,13.85000,13.60000,13.75000,1958000
08/13/2009,0000,13.85000,14.05000,13.70000,14.05000,3485000
08/14/2009,0000,14.10000,14.40000,14.05000,14.25000,3624000
08/17/2009,0000,14.25000,14.40000,13.80000,13.80000,2107000
08/18/2009,0000,13.50000,13.80000,13.20000,13.80000,2936000
08/19/2009,0000,13.80000,13.90000,13.50000,13.65000,1929000
08/20/2009,0000,13.20000,13.65000,13.10000,13.50000,3826000
08/21/2009,0000,13.60000,13.75000,12.90000,13.00000,3073000
08/24/2009,0000,13.35000,13.35000,12.70000,13.10000,4060000
08/25/2009,0000,13.00000,13.10000,12.80000,12.95000,1285000
08/26/2009,0000,12.95000,12.95000,12.15000,12.45000,4179000
08/27/2009,0000,11.70000,12.55000,11.70000,12.35000,2712000
08/28/2009,0000,12.45000,12.45000,12.25000,12.45000,1760000
08/31/2009,0000,12.55000,13.20000,12.35000,12.90000,4744000
09/01/2009,0000,12.35000,13.10000,12.35000,12.75000,2630000
09/02/2009,0000,12.55000,13.60000,12.50000,13.60000,5059000
09/03/2009,0000,14.20000,14.45000,13.90000,13.95000,8658000
09/04/2009,0000,13.95000,14.10000,13.65000,13.80000,2805000
09/07/2009,0000,13.95000,14.75000,13.85000,14.75000,7753000
09/08/2009,0000,15.00000,15.75000,14.35000,15.40000,20748000
09/09/2009,0000,15.70000,15.90000,15.05000,15.20000,12709000
09/10/2009,0000,15.70000,15.70000,15.00000,15.00000,7301000
09/11/2009,0000,15.00000,15.50000,15.00000,15.25000,4661000
09/14/2009,0000,15.40000,15.40000,14.90000,15.00000,4433000
09/15/2009,0000,15.00000,15.30000,15.00000,15.00000,2834000
09/16/2009,0000,15.20000,15.40000,15.00000,15.15000,6840000
09/17/2009,0000,15.40000,16.20000,15.35000,15.90000,39093000
09/18/2009,0000,15.70000,15.85000,15.40000,15.55000,11856000
09/21/2009,0000,15.55000,15.65000,15.10000,15.25000,7158000
09/22/2009,0000,15.25000,15.40000,14.90000,14.90000,6791000
09/23/2009,0000,15.00000,15.00000,14.55000,14.65000,4391000
09/24/2009,0000,14.50000,14.95000,14.50000,14.65000,4802000
09/25/2009,0000,14.65000,15.00000,14.55000,14.60000,5059000
09/28/2009,0000,14.50000,14.70000,14.15000,14.25000,2788000
09/29/2009,0000,14.40000,14.60000,14.30000,14.40000,2529000
09/30/2009,0000,14.50000,15.10000,14.40000,14.80000,5778000
10/01/2009,0000,15.05000,15.30000,14.90000,15.05000,8622000
10/02/2009,0000,14.85000,16.00000,14.80000,15.75000,22918000
10/05/2009,0000,16.00000,16.80000,15.90000,16.35000,25113000
10/06/2009,0000,16.40000,16.65000,15.65000,16.30000,15192000
10/07/2009,0000,16.55000,16.60000,16.05000,16.20000,10342000
10/08/2009,0000,16.25000,16.70000,15.60000,15.60000,14720000
10/09/2009,0000,15.70000,16.35000,15.70000,16.05000,8327000
10/12/2009,0000,16.35000,17.10000,16.30000,16.85000,26256000
10/13/2009,0000,16.80000,17.70000,16.55000,17.20000,28598000
10/14/2009,0000,17.50000,18.00000,17.00000,17.60000,17775000
10/15/2009,0000,17.90000,17.90000,16.70000,16.80000,15140000
10/16/2009,0000,16.90000,17.20000,16.40000,16.55000,10674000
10/19/2009,0000,16.55000,16.90000,16.40000,16.50000,7358000
10/20/2009,0000,16.65000,16.65000,16.20000,16.20000,6190000
10/21/2009,0000,16.20000,17.15000,16.20000,17.00000,16239000
10/22/2009,0000,17.25000,17.30000,16.50000,16.50000,8033000
10/23/2009,0000,16.60000,16.75000,16.45000,16.55000,3434000
10/26/2009,0000,16.55000,16.70000,16.10000,16.15000,4228000
10/27/2009,0000,16.15000,16.35000,16.05000,16.30000,2775000
10/28/2009,0000,16.35000,16.45000,15.80000,15.80000,3497000
10/29/2009,0000,15.25000,15.25000,14.70000,14.85000,11956000
10/30/2009,0000,14.90000,15.00000,14.05000,14.45000,8484000
11/02/2009,0000,14.00000,14.65000,13.95000,14.65000,4311000
11/03/2009,0000,14.40000,14.65000,13.90000,13.90000,8300000
11/04/2009,0000,14.10000,14.85000,14.10000,14.85000,6807000
11/05/2009,0000,14.85000,15.60000,14.85000,15.60000,13626000
11/06/2009,0000,15.80000,15.85000,15.20000,15.20000,4447000
11/09/2009,0000,15.50000,15.50000,14.80000,14.90000,4819000
11/10/2009,0000,15.10000,15.50000,15.05000,15.25000,7114000
11/11/2009,0000,15.25000,15.40000,15.10000,15.25000,3475000
11/12/2009,0000,15.00000,15.25000,15.00000,15.05000,2134000
11/13/2009,0000,15.05000,15.25000,14.90000,15.00000,2752000
11/16/2009,0000,15.00000,15.10000,14.90000,14.90000,3149000
11/17/2009,0000,15.20000,15.50000,14.90000,14.90000,4979000
11/18/2009,0000,15.00000,15.30000,14.90000,15.00000,8454000
11/19/2009,0000,15.20000,15.35000,14.95000,15.00000,6610000
11/20/2009,0000,15.00000,15.20000,14.90000,14.95000,2440000
11/23/2009,0000,14.95000,15.00000,14.70000,14.75000,2267000
11/24/2009,0000,14.85000,15.00000,14.70000,14.80000,2420000
11/25/2009,0000,14.95000,15.70000,14.80000,15.30000,11010000
11/26/2009,0000,15.50000,15.50000,15.10000,15.10000,4755000
11/27/2009,0000,14.90000,15.00000,14.20000,14.20000,6139000
11/30/2009,0000,14.80000,14.85000,14.50000,14.75000,2364000
12/01/2009,0000,14.85000,14.85000,14.50000,14.55000,2458000
12/02/2009,0000,14.65000,15.35000,14.65000,15.10000,7183000
12/03/2009,0000,15.30000,15.30000,14.90000,15.00000,1866000
12/04/2009,0000,15.00000,15.00000,14.80000,15.00000,2216000
12/07/2009,0000,15.15000,15.30000,14.95000,15.00000,6863000
12/08/2009,0000,15.00000,15.10000,14.80000,14.90000,3512000
12/09/2009,0000,14.80000,15.20000,14.75000,14.90000,5463000
12/11/2009,0000,14.70000,14.90000,14.70000,14.90000,3852000
12/14/2009,0000,14.90000,15.20000,14.70000,14.85000,5525000
12/15/2009,0000,15.00000,15.05000,14.60000,14.75000,4554000
12/16/2009,0000,14.70000,14.75000,14.35000,14.50000,3763000
12/17/2009,0000,14.50000,14.65000,14.15000,14.25000,4589000
12/18/2009,0000,14.35000,14.75000,14.30000,14.50000,4467000
12/21/2009,0000,14.70000,14.70000,14.40000,14.40000,3453000
12/22/2009,0000,14.40000,14.55000,14.35000,14.40000,2135000
12/23/2009,0000,14.60000,14.70000,14.40000,14.45000,3085000
12/25/2009,0000,14.55000,14.55000,14.25000,14.40000,3477000
04/02/2007,0000,20.56000,20.56000,19.81000,20.33000,4273900
04/03/2007,0000,20.33000,20.65000,20.33000,20.37000,3315100
04/04/2007,0000,20.42000,20.70000,20.28000,20.47000,3196600
04/09/2007,0000,20.74000,20.93000,20.28000,20.88000,3466800
04/10/2007,0000,20.88000,21.30000,20.28000,20.65000,5917100
04/11/2007,0000,20.65000,20.74000,20.37000,20.42000,1654200
04/12/2007,0000,20.37000,20.60000,20.33000,20.37000,838100
04/13/2007,0000,20.47000,20.47000,20.33000,20.37000,1090600
04/16/2007,0000,20.74000,21.02000,20.47000,20.47000,6477400
04/17/2007,0000,20.47000,20.70000,19.81000,20.47000,5633600
04/18/2007,0000,20.37000,20.79000,20.28000,20.79000,1366300
04/19/2007,0000,20.74000,20.74000,20.19000,20.28000,5235000
04/20/2007,0000,20.28000,20.74000,20.28000,20.47000,1206900
04/23/2007,0000,20.47000,20.70000,20.37000,20.65000,1250000
04/24/2007,0000,20.65000,20.65000,20.37000,20.37000,864700
04/25/2007,0000,20.51000,20.56000,20.28000,20.28000,955500
04/26/2007,0000,20.47000,20.47000,20.14000,20.14000,821500
04/27/2007,0000,20.14000,20.28000,20.05000,20.05000,685300
04/30/2007,0000,20.00000,20.00000,19.63000,19.72000,1446000
05/02/2007,0000,19.72000,19.91000,19.53000,19.53000,696400
05/03/2007,0000,19.53000,19.86000,19.07000,19.86000,1644200
05/04/2007,0000,19.86000,20.33000,19.81000,20.33000,3371500
05/07/2007,0000,20.33000,20.33000,19.72000,19.77000,754000
05/08/2007,0000,19.77000,20.28000,19.77000,20.05000,3704800
05/09/2007,0000,20.19000,20.28000,20.05000,20.09000,449500
05/10/2007,0000,20.09000,20.19000,19.91000,20.00000,410700
05/11/2007,0000,19.81000,20.47000,19.81000,20.47000,1543500
05/14/2007,0000,20.47000,20.47000,20.09000,20.37000,1287700
05/15/2007,0000,20.19000,20.23000,20.09000,20.14000,257900
05/16/2007,0000,19.91000,20.14000,19.86000,20.00000,1116100
05/17/2007,0000,20.00000,20.00000,19.86000,19.86000,668700
05/18/2007,0000,19.86000,20.23000,19.67000,19.67000,812700
05/21/2007,0000,19.72000,20.00000,19.67000,19.67000,484900
05/22/2007,0000,19.67000,19.91000,19.67000,19.77000,603400
05/23/2007,0000,19.77000,19.81000,19.58000,19.72000,637700
05/24/2007,0000,19.63000,19.77000,19.53000,19.53000,612300
05/25/2007,0000,19.53000,20.05000,19.53000,19.81000,796100
05/28/2007,0000,19.81000,19.91000,19.58000,19.91000,604500
05/29/2007,0000,19.91000,20.05000,19.67000,19.67000,708600
05/30/2007,0000,19.67000,19.95000,19.58000,19.58000,811600
05/31/2007,0000,19.63000,19.81000,19.58000,19.72000,483800
06/01/2007,0000,19.63000,19.72000,19.58000,19.72000,879100
06/04/2007,0000,19.72000,19.95000,19.58000,19.58000,934500
06/05/2007,0000,19.63000,19.81000,19.58000,19.58000,618900
06/06/2007,0000,19.67000,19.72000,19.58000,19.58000,602300
06/07/2007,0000,19.58000,19.58000,19.44000,19.53000,606700
06/08/2007,0000,19.44000,19.53000,19.16000,19.53000,948900
06/11/2007,0000,19.67000,19.67000,19.26000,19.40000,658800
06/12/2007,0000,19.21000,20.09000,19.16000,20.05000,2251000
06/13/2007,0000,20.05000,20.05000,19.67000,19.72000,622200
06/14/2007,0000,19.72000,19.72000,19.44000,19.67000,1489200
06/15/2007,0000,19.67000,19.77000,19.53000,19.53000,633300
06/20/2007,0000,19.53000,20.00000,19.44000,20.00000,1587700
06/21/2007,0000,20.00000,20.14000,19.72000,19.95000,1318700
06/22/2007,0000,19.81000,20.09000,19.81000,20.00000,1263300
06/25/2007,0000,19.95000,20.09000,19.72000,19.72000,1029700
06/26/2007,0000,19.72000,19.91000,19.63000,19.67000,642200
06/27/2007,0000,19.72000,20.47000,19.72000,20.28000,2472400
06/28/2007,0000,20.47000,21.12000,20.37000,20.88000,6347800
06/29/2007,0000,20.98000,20.98000,20.60000,20.93000,2791300
07/02/2007,0000,20.88000,21.07000,20.74000,20.88000,1754900
07/03/2007,0000,20.88000,21.35000,20.88000,21.21000,5653600
07/04/2007,0000,21.49000,22.60000,21.49000,21.95000,12336900
07/05/2007,0000,22.33000,22.88000,22.05000,22.60000,10858800
07/06/2007,0000,22.79000,22.79000,21.72000,21.95000,6943500
07/09/2007,0000,22.05000,22.37000,21.77000,22.33000,5001400
07/10/2007,0000,22.33000,22.33000,21.72000,22.33000,2616400
07/11/2007,0000,22.23000,22.23000,21.81000,21.95000,2887700
07/12/2007,0000,21.95000,23.07000,21.86000,23.07000,8749400
07/13/2007,0000,23.07000,23.21000,22.37000,23.21000,5380100
07/16/2007,0000,23.16000,23.53000,22.88000,23.30000,7661000
07/17/2007,0000,23.26000,23.35000,22.98000,22.98000,2813500
07/18/2007,0000,23.26000,23.91000,23.07000,23.72000,7799400
07/19/2007,0000,23.72000,24.19000,23.40000,23.72000,6443000
07/20/2007,0000,23.72000,23.91000,23.02000,23.72000,2337400
07/23/2007,0000,23.53000,23.72000,23.26000,23.72000,4062500
07/24/2007,0000,23.58000,24.42000,23.49000,24.37000,11731300
07/25/2007,0000,24.19000,24.19000,23.81000,24.09000,4156600
07/26/2007,0000,24.09000,24.37000,23.72000,24.09000,7858100
07/27/2007,0000,23.63000,24.28000,22.88000,24.09000,7986500
07/30/2007,0000,23.49000,24.00000,22.42000,22.42000,1874500
07/31/2007,0000,23.07000,23.72000,22.33000,23.67000,5937000
08/01/2007,0000,23.07000,23.63000,22.56000,23.40000,4225200
08/02/2007,0000,23.35000,23.35000,21.81000,23.21000,4303800
08/03/2007,0000,23.16000,23.16000,22.47000,23.07000,2615300
08/06/2007,0000,22.70000,22.79000,22.51000,22.79000,647700
08/07/2007,0000,23.07000,23.07000,22.37000,22.37000,772800
08/08/2007,0000,22.42000,22.70000,22.19000,22.33000,781700
08/09/2007,0000,22.42000,22.56000,22.09000,22.19000,881300
08/10/2007,0000,21.86000,21.86000,20.88000,21.21000,2380500
08/13/2007,0000,20.88000,21.40000,20.84000,21.21000,984300
08/14/2007,0000,20.88000,21.21000,20.74000,21.02000,331000
08/15/2007,0000,20.74000,20.98000,19.72000,20.98000,1809200
08/16/2007,0000,20.28000,20.88000,19.53000,20.60000,2078300
08/17/2007,0000,20.28000,21.12000,19.26000,20.09000,2371700
08/20/2007,0000,20.42000,20.51000,20.09000,20.14000,1206900
08/21/2007,0000,20.28000,20.28000,19.95000,19.95000,1274400
08/22/2007,0000,20.05000,20.28000,19.72000,19.86000,178200
08/23/2007,0000,20.47000,20.47000,20.00000,20.09000,269000
08/24/2007,0000,19.91000,20.74000,19.81000,20.65000,1503600
08/27/2007,0000,20.93000,20.93000,20.37000,20.37000,272300
08/28/2007,0000,20.65000,20.65000,20.09000,20.09000,773900
08/29/2007,0000,19.91000,19.91000,19.63000,19.91000,518100
08/30/2007,0000,19.63000,20.37000,19.63000,19.77000,935600
08/31/2007,0000,19.77000,20.00000,19.77000,20.00000,476100
09/03/2007,0000,20.00000,20.28000,19.91000,19.95000,838100
09/04/2007,0000,19.95000,20.00000,19.67000,20.00000,374200
09/05/2007,0000,20.19000,20.23000,18.60000,18.60000,2543300
09/06/2007,0000,18.60000,19.72000,18.60000,19.72000,1801400
09/07/2007,0000,19.72000,20.47000,19.72000,20.19000,885800
09/10/2007,0000,19.95000,20.14000,19.72000,20.00000,1994100
09/11/2007,0000,19.80000,20.70000,19.80000,20.20000,1131900
09/12/2007,0000,20.20000,21.45000,20.05000,21.45000,1721100
09/13/2007,0000,21.35000,21.55000,21.00000,21.05000,4322900
09/14/2007,0000,21.10000,22.00000,21.05000,22.00000,1514100
09/17/2007,0000,22.00000,22.00000,21.50000,22.00000,2319500
09/19/2007,0000,21.90000,22.10000,21.10000,21.90000,1969300
09/20/2007,0000,21.85000,21.90000,21.30000,21.30000,426400
09/21/2007,0000,21.30000,22.35000,21.05000,22.35000,1600600
09/26/2007,0000,22.10000,23.00000,21.60000,23.00000,4420700
09/27/2007,0000,23.00000,23.00000,22.50000,23.00000,883700
09/28/2007,0000,22.65000,23.80000,22.40000,23.80000,4572100
10/01/2007,0000,22.95000,23.00000,22.55000,23.00000,873400
10/02/2007,0000,23.00000,23.10000,22.65000,22.65000,604600
10/03/2007,0000,22.65000,23.50000,22.65000,23.50000,2747000
10/04/2007,0000,23.35000,23.40000,22.85000,23.10000,844600
10/05/2007,0000,23.05000,23.05000,22.70000,22.70000,320300
10/08/2007,0000,22.70000,22.70000,22.20000,22.20000,389300
10/09/2007,0000,22.20000,22.20000,21.90000,21.90000,865200
10/11/2007,0000,21.80000,22.20000,21.80000,21.80000,242000
10/12/2007,0000,21.80000,22.00000,21.60000,21.90000,1585100
10/15/2007,0000,22.00000,22.00000,21.30000,21.80000,815700
10/16/2007,0000,21.50000,21.60000,21.20000,21.50000,1499600
10/17/2007,0000,21.50000,21.50000,21.00000,21.40000,1420300
10/18/2007,0000,20.80000,21.20000,20.15000,20.75000,610700
10/19/2007,0000,20.75000,20.75000,20.45000,20.60000,330600
10/22/2007,0000,20.30000,20.40000,20.00000,20.40000,821900
10/23/2007,0000,20.40000,21.00000,20.40000,20.65000,698300
10/24/2007,0000,20.65000,20.65000,20.10000,20.30000,1150500
10/25/2007,0000,20.20000,20.20000,19.60000,19.85000,2242300
10/26/2007,0000,19.85000,20.00000,19.85000,19.85000,253300
10/29/2007,0000,20.00000,20.05000,19.80000,20.05000,1117500
10/30/2007,0000,20.05000,20.05000,19.50000,20.00000,975400
10/31/2007,0000,19.95000,19.95000,19.55000,19.90000,2157800
11/01/2007,0000,19.90000,19.90000,19.10000,19.90000,2023900
11/02/2007,0000,19.55000,19.80000,19.40000,19.50000,1487300
11/05/2007,0000,19.50000,19.70000,19.40000,19.50000,727100
11/06/2007,0000,19.40000,19.50000,18.70000,19.45000,7377800
11/07/2007,0000,19.45000,19.80000,19.15000,19.45000,888800
11/08/2007,0000,19.50000,19.50000,18.30000,18.60000,1060900
11/09/2007,0000,18.50000,18.80000,18.00000,18.00000,1215400
11/12/2007,0000,17.80000,18.45000,16.75000,17.95000,3296000
11/13/2007,0000,17.90000,17.90000,17.00000,17.50000,1229800
11/14/2007,0000,17.50000,18.50000,17.40000,18.50000,2176300
11/15/2007,0000,18.30000,18.45000,18.10000,18.45000,1323500
11/16/2007,0000,18.00000,18.80000,17.80000,18.80000,674600
11/19/2007,0000,18.80000,19.80000,18.55000,19.80000,1516100
11/20/2007,0000,19.70000,19.70000,18.65000,19.30000,1086600
11/21/2007,0000,19.20000,19.25000,18.70000,18.70000,731300
11/22/2007,0000,18.50000,18.50000,18.30000,18.40000,1223600
11/23/2007,0000,18.40000,18.80000,17.90000,18.40000,479900
11/26/2007,0000,18.20000,18.40000,18.00000,18.00000,243000
11/27/2007,0000,17.60000,17.70000,17.20000,17.45000,353200
11/28/2007,0000,17.20000,17.45000,16.60000,17.40000,1121600
11/29/2007,0000,17.00000,17.35000,16.95000,17.20000,2627500
11/30/2007,0000,16.90000,17.20000,16.60000,16.60000,2392600
12/03/2007,0000,16.70000,17.15000,16.70000,17.00000,558200
12/04/2007,0000,16.80000,17.50000,16.80000,17.50000,519100
12/05/2007,0000,17.10000,17.35000,17.10000,17.20000,385200
12/06/2007,0000,17.50000,17.85000,17.25000,17.85000,1406900
12/07/2007,0000,17.75000,17.95000,17.50000,17.65000,1884900
12/10/2007,0000,17.50000,17.65000,17.40000,17.60000,295600
12/11/2007,0000,17.50000,17.70000,17.25000,17.50000,1552200
12/12/2007,0000,17.20000,17.50000,17.15000,17.15000,754900
12/13/2007,0000,17.15000,17.50000,16.90000,17.15000,736400
12/14/2007,0000,16.80000,17.90000,16.00000,17.90000,1060900
12/17/2007,0000,17.50000,17.90000,16.75000,17.90000,2478100
12/18/2007,0000,17.30000,17.40000,16.90000,17.00000,4343500
12/19/2007,0000,17.00000,17.50000,16.85000,16.85000,1836400
12/20/2007,0000,17.00000,17.20000,16.55000,17.20000,705500
12/21/2007,0000,16.65000,17.25000,16.65000,17.25000,1001100
12/24/2007,0000,17.10000,17.25000,17.10000,17.20000,2647100
12/25/2007,0000,17.10000,17.50000,16.85000,17.20000,3711000
12/26/2007,0000,17.00000,17.00000,16.65000,17.00000,1480100
12/27/2007,0000,16.75000,17.15000,16.75000,16.80000,4573200
12/28/2007,0000,16.80000,17.90000,16.80000,17.90000,4111700
12/31/2007,0000,17.80000,17.80000,17.35000,17.40000,2171200
01/02/2008,0000,17.20000,17.70000,17.00000,17.00000,1511000
01/03/2008,0000,16.80000,17.10000,16.75000,16.80000,1181400
01/04/2008,0000,16.80000,17.25000,16.80000,16.80000,1035100
01/07/2008,0000,16.70000,17.10000,16.50000,16.50000,3132200
01/08/2008,0000,16.50000,17.00000,16.35000,17.00000,2817000
01/09/2008,0000,16.95000,16.95000,16.55000,16.60000,1911600
01/10/2008,0000,16.70000,17.10000,16.50000,16.80000,2832500
01/11/2008,0000,16.80000,16.80000,16.40000,16.70000,2610000
01/14/2008,0000,17.20000,17.20000,16.80000,16.80000,3242400
01/15/2008,0000,17.00000,17.50000,16.90000,17.15000,3462800
01/16/2008,0000,16.95000,17.60000,16.95000,17.00000,4783300
01/17/2008,0000,17.20000,17.60000,16.85000,17.10000,4961500
01/18/2008,0000,16.80000,17.50000,16.40000,17.50000,2715000
01/21/2008,0000,17.50000,18.70000,17.50000,18.35000,10837600
01/22/2008,0000,17.10000,17.35000,17.10000,17.10000,2183600
01/23/2008,0000,17.60000,17.60000,15.95000,17.50000,5093300
01/24/2008,0000,17.40000,17.45000,16.35000,17.35000,2374100
01/25/2008,0000,17.20000,17.30000,16.70000,17.15000,2224800
01/28/2008,0000,15.95000,16.50000,15.95000,15.95000,4492800
01/29/2008,0000,16.15000,16.40000,15.65000,15.90000,3327900
01/30/2008,0000,15.90000,16.10000,15.45000,15.90000,1080400
01/31/2008,0000,15.50000,15.85000,15.50000,15.85000,1197800
02/01/2008,0000,15.85000,16.30000,15.85000,16.10000,2215500
02/12/2008,0000,16.20000,16.30000,15.80000,16.25000,1660300
02/13/2008,0000,16.25000,16.25000,15.85000,16.10000,894000
02/14/2008,0000,16.10000,16.30000,15.90000,16.05000,1854000
02/15/2008,0000,15.70000,16.05000,15.70000,15.90000,1427500
02/18/2008,0000,16.00000,16.15000,15.85000,15.90000,3294900
02/19/2008,0000,16.10000,17.00000,16.00000,17.00000,11831600
02/20/2008,0000,17.15000,17.15000,16.50000,16.70000,4234300
02/21/2008,0000,16.75000,16.95000,16.65000,16.70000,3588500
02/22/2008,0000,16.60000,16.70000,16.30000,16.70000,1987900
02/25/2008,0000,16.75000,17.80000,16.70000,17.05000,14514700
02/26/2008,0000,17.10000,17.30000,16.50000,16.75000,5984300
02/27/2008,0000,16.85000,17.10000,16.50000,16.70000,3962400
02/29/2008,0000,16.70000,17.85000,16.70000,17.75000,25072200
03/03/2008,0000,17.50000,18.95000,17.30000,18.95000,52643300
03/04/2008,0000,20.25000,20.25000,19.50000,20.25000,77397200
03/05/2008,0000,21.35000,21.65000,21.25000,21.65000,56359500
03/06/2008,0000,21.60000,22.20000,21.00000,21.90000,41242200
03/07/2008,0000,21.55000,21.65000,20.60000,20.60000,18734600
03/10/2008,0000,20.80000,20.90000,19.70000,19.75000,15232600
03/11/2008,0000,19.50000,21.10000,19.50000,21.10000,25786000
03/12/2008,0000,22.20000,22.25000,21.10000,21.25000,29014000
03/13/2008,0000,21.50000,21.75000,21.10000,21.25000,13162300
03/14/2008,0000,21.80000,22.45000,21.25000,21.30000,25893100
03/17/2008,0000,21.30000,22.10000,21.25000,21.55000,15205800
03/18/2008,0000,21.70000,21.90000,20.80000,21.55000,10364800
03/19/2008,0000,21.95000,22.20000,21.30000,21.30000,17694300
03/20/2008,0000,21.40000,22.10000,21.40000,22.00000,16208000
03/21/2008,0000,22.30000,23.15000,22.30000,22.80000,27513300
03/24/2008,0000,24.35000,24.35000,24.35000,24.35000,5428100
03/25/2008,0000,25.80000,25.80000,23.15000,23.70000,51785300
03/26/2008,0000,23.30000,25.00000,23.30000,25.00000,39720900
03/27/2008,0000,25.20000,26.15000,24.65000,25.80000,37198400
03/28/2008,0000,25.95000,26.45000,25.00000,25.80000,30206800
03/31/2008,0000,26.40000,27.60000,26.40000,27.15000,42986000
04/01/2008,0000,27.30000,27.30000,25.25000,25.25000,29453800
04/02/2008,0000,25.25000,25.65000,24.40000,24.65000,27598800
04/03/2008,0000,24.65000,25.40000,24.65000,24.80000,14061500
04/07/2008,0000,25.10000,26.50000,24.95000,26.30000,18758300
04/08/2008,0000,26.00000,26.70000,25.60000,26.30000,12177600
04/09/2008,0000,26.30000,26.60000,25.60000,25.75000,11296000
04/10/2008,0000,25.75000,26.70000,25.10000,26.50000,12918200
04/11/2008,0000,27.00000,27.80000,26.60000,26.75000,31629200
04/14/2008,0000,27.70000,28.60000,27.20000,28.60000,39627100
04/15/2008,0000,28.90000,30.60000,28.60000,30.60000,79913504
04/16/2008,0000,30.95000,32.00000,30.50000,30.85000,44465100
04/17/2008,0000,30.90000,31.70000,30.00000,31.30000,34289700
04/18/2008,0000,31.30000,32.40000,31.00000,31.50000,29468300
04/21/2008,0000,31.50000,31.50000,29.30000,29.30000,18285500
04/22/2008,0000,28.50000,29.90000,28.30000,29.50000,21095400
04/23/2008,0000,29.30000,29.40000,28.20000,28.55000,16027800
04/24/2008,0000,28.60000,29.20000,27.85000,27.90000,11099200
04/25/2008,0000,28.20000,28.50000,26.20000,26.25000,19679100
04/28/2008,0000,26.25000,27.20000,25.85000,27.10000,19459700
04/29/2008,0000,26.50000,26.70000,25.25000,25.25000,21673200
04/30/2008,0000,25.55000,27.00000,25.30000,26.95000,22276800
05/02/2008,0000,27.00000,27.80000,26.50000,27.80000,14913300
05/05/2008,0000,27.80000,28.20000,26.60000,26.60000,9177300
05/06/2008,0000,26.50000,27.10000,25.50000,26.00000,7539600
05/07/2008,0000,26.65000,27.75000,26.50000,27.70000,12473300
05/08/2008,0000,27.50000,28.90000,27.40000,27.80000,26131100
05/09/2008,0000,28.00000,28.35000,27.40000,27.85000,15763100
05/12/2008,0000,28.10000,29.20000,28.10000,28.10000,14194400
05/13/2008,0000,28.30000,28.50000,27.50000,28.50000,8929000
05/14/2008,0000,28.50000,28.50000,27.80000,28.10000,7166700
05/15/2008,0000,28.50000,29.20000,28.30000,28.80000,14395200
05/16/2008,0000,29.20000,29.50000,28.75000,28.85000,11301100
05/19/2008,0000,29.20000,29.25000,28.60000,28.65000,6396300
05/20/2008,0000,28.90000,29.05000,27.00000,27.05000,9488300
05/21/2008,0000,27.00000,27.50000,26.55000,27.50000,6702200
05/22/2008,0000,27.30000,29.20000,27.25000,28.60000,16244100
05/23/2008,0000,29.20000,29.50000,28.60000,28.60000,17098000
05/26/2008,0000,29.20000,30.10000,28.00000,28.00000,21255000
05/27/2008,0000,29.00000,29.00000,28.05000,28.70000,10714000
05/28/2008,0000,28.70000,29.35000,28.30000,28.30000,10259800
05/29/2008,0000,29.00000,29.60000,26.40000,27.00000,23053400
05/30/2008,0000,27.00000,27.20000,25.15000,25.30000,25636700
06/02/2008,0000,25.50000,25.80000,23.55000,24.80000,19899600
06/03/2008,0000,24.40000,25.65000,24.20000,25.60000,12513400
06/04/2008,0000,26.20000,26.20000,25.50000,25.80000,7289300
06/05/2008,0000,25.80000,26.00000,25.00000,25.90000,7369600
06/06/2008,0000,26.00000,26.70000,25.75000,26.30000,7624000
06/09/2008,0000,25.20000,26.95000,25.15000,26.90000,8446000
06/10/2008,0000,26.50000,26.90000,25.05000,25.05000,8019500
06/11/2008,0000,25.00000,25.30000,23.50000,23.90000,9418300
06/12/2008,0000,23.05000,23.40000,22.30000,23.00000,10319500
06/13/2008,0000,23.10000,24.15000,22.50000,23.60000,8369700
06/16/2008,0000,24.20000,24.90000,23.65000,24.00000,6438500
06/17/2008,0000,24.20000,25.05000,23.20000,25.00000,10046600
06/18/2008,0000,24.80000,25.70000,24.60000,24.60000,9128800
06/19/2008,0000,24.00000,24.50000,23.50000,23.50000,4657600
06/20/2008,0000,23.80000,23.80000,22.35000,22.85000,7941300
06/23/2008,0000,22.05000,22.40000,21.70000,21.85000,5350800
06/24/2008,0000,21.90000,22.45000,20.35000,20.35000,7015300
06/25/2008,0000,20.35000,21.75000,19.70000,21.75000,12515500
06/26/2008,0000,21.75000,22.80000,21.35000,22.30000,12966600
06/27/2008,0000,20.75000,21.20000,20.75000,20.75000,6253100
06/30/2008,0000,20.25000,20.65000,19.30000,19.30000,8079300
07/01/2008,0000,18.95000,19.20000,17.95000,17.95000,9286400
07/02/2008,0000,17.50000,19.20000,17.50000,18.15000,16931100
07/03/2008,0000,17.60000,19.40000,17.10000,19.40000,16687000
07/04/2008,0000,19.60000,20.30000,18.05000,18.05000,13655700
07/07/2008,0000,18.05000,18.50000,17.50000,18.45000,12092200
07/08/2008,0000,18.40000,18.90000,17.20000,17.20000,12066400
07/09/2008,0000,17.70000,18.15000,16.40000,16.50000,20781200
07/10/2008,0000,16.40000,16.95000,16.10000,16.10000,28407400
07/11/2008,0000,16.35000,17.20000,16.15000,17.20000,25095900
07/14/2008,0000,17.60000,18.30000,17.60000,18.00000,23115200
07/15/2008,0000,17.80000,18.15000,16.75000,16.75000,16001000
07/16/2008,0000,16.60000,16.90000,15.60000,15.60000,18108400
07/17/2008,0000,16.00000,16.30000,14.95000,15.55000,30983400
07/18/2008,0000,16.05000,16.35000,14.50000,14.60000,19491700
07/21/2008,0000,15.00000,15.55000,14.20000,15.50000,19764600
07/22/2008,0000,15.40000,15.95000,15.20000,15.90000,11692500
07/23/2008,0000,16.25000,17.00000,16.25000,17.00000,17073200
07/24/2008,0000,17.20000,17.70000,16.70000,17.45000,25306000
07/25/2008,0000,16.70000,17.45000,16.40000,17.45000,18432800
07/29/2008,0000,16.90000,17.15000,16.25000,16.25000,9561400
07/30/2008,0000,16.50000,16.55000,15.70000,15.80000,14500300
07/31/2008,0000,16.20000,16.30000,14.70000,15.05000,13504300
08/01/2008,0000,14.45000,14.70000,14.00000,14.05000,13667000
08/04/2008,0000,13.90000,14.35000,13.10000,13.25000,21839000
08/05/2008,0000,13.20000,13.40000,12.35000,12.35000,22911300
08/06/2008,0000,12.80000,13.20000,12.30000,13.20000,31383000
08/07/2008,0000,13.20000,13.60000,13.10000,13.10000,18670800
08/08/2008,0000,13.00000,13.75000,12.95000,13.30000,18285500
08/11/2008,0000,13.55000,14.10000,13.10000,13.65000,10101200
08/12/2008,0000,13.65000,13.80000,12.70000,12.70000,17403900
08/13/2008,0000,12.20000,12.60000,11.85000,12.40000,29397200
08/14/2008,0000,12.40000,13.05000,12.30000,13.05000,17356500
08/15/2008,0000,13.30000,13.30000,12.20000,12.45000,11836700
08/18/2008,0000,12.35000,12.45000,11.65000,11.65000,10768600
08/19/2008,0000,11.50000,12.25000,11.30000,12.25000,12285800
08/20/2008,0000,12.25000,12.45000,12.00000,12.30000,11737800
08/21/2008,0000,12.40000,12.40000,11.75000,12.00000,10398800
08/22/2008,0000,12.35000,12.35000,11.75000,11.85000,13308600
08/25/2008,0000,12.00000,12.20000,11.50000,11.70000,22307700
08/26/2008,0000,11.50000,11.70000,11.10000,11.30000,17966200
08/27/2008,0000,11.30000,11.60000,11.25000,11.50000,19338200
08/28/2008,0000,11.55000,11.95000,11.45000,11.50000,23436600
08/29/2008,0000,11.25000,11.25000,10.70000,10.70000,31894900
09/01/2008,0000,10.50000,10.95000,10.50000,10.85000,14210900
09/02/2008,0000,10.85000,10.95000,10.35000,10.35000,9575900
09/03/2008,0000,10.45000,10.50000,9.63000,9.63000,16093700
09/04/2008,0000,9.56000,9.58000,8.96000,9.20000,20149800
09/05/2008,0000,9.10000,9.37000,8.80000,9.00000,17367800
09/08/2008,0000,9.49000,9.63000,9.45000,9.63000,9939500
09/09/2008,0000,9.57000,9.57000,8.96000,8.96000,7624000
09/10/2008,0000,8.90000,9.45000,8.90000,9.35000,9826200
09/11/2008,0000,9.15000,9.28000,8.70000,8.97000,8016400
09/12/2008,0000,9.00000,9.00000,8.35000,8.70000,11900600
09/15/2008,0000,8.20000,8.38000,8.10000,8.10000,3040500
09/16/2008,0000,7.54000,7.54000,7.54000,7.54000,496400
09/17/2008,0000,7.02000,7.40000,7.02000,7.02000,10440000
09/18/2008,0000,6.07000,6.07000,6.07000,6.07000,1147000
09/19/2008,0000,6.00000,6.39000,5.71000,6.10000,25010000
09/22/2008,0000,6.15000,6.52000,6.15000,6.52000,17139000
09/23/2008,0000,6.21000,6.97000,6.15000,6.97000,19440000
09/24/2008,0000,7.20000,7.45000,7.00000,7.15000,23612000
09/25/2008,0000,7.04000,7.12000,6.75000,7.03000,8001000
09/26/2008,0000,7.12000,7.16000,6.54000,6.79000,6501000
09/30/2008,0000,6.32000,6.32000,6.32000,6.32000,1223000
10/01/2008,0000,6.25000,6.50000,5.90000,6.24000,9866000
10/02/2008,0000,6.20000,6.67000,6.15000,6.67000,8991000
10/03/2008,0000,6.40000,6.67000,6.26000,6.67000,5428000
10/06/2008,0000,6.35000,6.46000,6.21000,6.21000,5723000
10/07/2008,0000,5.99000,6.19000,5.90000,6.14000,3232000
10/08/2008,0000,5.82000,5.94000,5.72000,5.72000,6278000
10/09/2008,0000,5.80000,5.88000,5.32000,5.71000,6961000
10/13/2008,0000,5.52000,5.60000,5.52000,5.54000,4424000
10/14/2008,0000,5.92000,5.92000,5.90000,5.92000,6556000
10/15/2008,0000,5.90000,6.30000,5.81000,6.30000,9011000
10/16/2008,0000,6.08000,6.27000,6.08000,6.15000,12557000
10/17/2008,0000,6.19000,6.19000,5.94000,5.94000,5477000
10/20/2008,0000,5.74000,6.14000,5.74000,6.14000,3469000
10/21/2008,0000,6.20000,6.56000,6.14000,6.45000,11503000
10/22/2008,0000,6.30000,6.30000,6.23000,6.23000,7152000
10/23/2008,0000,6.02000,6.02000,6.02000,6.02000,269000
10/24/2008,0000,5.81000,5.81000,5.81000,5.81000,2176000
10/27/2008,0000,5.41000,5.59000,5.41000,5.41000,2785000
10/28/2008,0000,5.04000,5.19000,5.04000,5.04000,7766000
10/29/2008,0000,5.38000,5.38000,4.69000,4.69000,11842000
10/30/2008,0000,4.69000,5.01000,4.69000,5.01000,10715000
10/31/2008,0000,4.90000,5.36000,4.90000,5.36000,23554000
11/03/2008,0000,5.30000,5.51000,5.20000,5.31000,15013000
11/04/2008,0000,5.21000,5.30000,4.95000,5.00000,7057000
11/05/2008,0000,5.08000,5.35000,5.06000,5.35000,11162000
11/06/2008,0000,5.00000,5.25000,4.98000,4.98000,7757000
11/07/2008,0000,4.64000,5.20000,4.64000,5.20000,8688000
11/10/2008,0000,5.29000,5.55000,5.20000,5.43000,9127000
11/11/2008,0000,5.30000,5.37000,5.05000,5.05000,4835000
11/12/2008,0000,5.05000,5.29000,4.95000,5.00000,2843000
11/13/2008,0000,4.65000,4.78000,4.65000,4.65000,4399000
11/14/2008,0000,4.80000,4.95000,4.65000,4.65000,3811000
11/17/2008,0000,4.41000,4.81000,4.41000,4.66000,3010000
11/18/2008,0000,4.43000,4.66000,4.34000,4.34000,5695000
11/19/2008,0000,4.10000,4.28000,4.06000,4.10000,4539000
11/20/2008,0000,3.98000,4.07000,3.82000,3.82000,5204000
11/21/2008,0000,3.62000,4.02000,3.61000,4.02000,9713000
11/24/2008,0000,4.10000,4.12000,3.96000,3.98000,3305000
11/25/2008,0000,4.20000,4.25000,4.15000,4.24000,4811000
11/26/2008,0000,4.35000,4.43000,4.25000,4.30000,3526000
11/27/2008,0000,4.41000,4.60000,4.40000,4.60000,4841000
11/28/2008,0000,4.60000,4.68000,4.40000,4.41000,3787000
12/01/2008,0000,4.50000,4.69000,4.40000,4.58000,3086000
12/02/2008,0000,4.27000,4.50000,4.26000,4.26000,3461000
12/03/2008,0000,4.30000,4.44000,4.21000,4.24000,2946000
12/04/2008,0000,4.30000,4.34000,4.05000,4.05000,2344000
12/05/2008,0000,4.15000,4.15000,3.99000,4.00000,2983000
12/08/2008,0000,4.05000,4.26000,4.05000,4.20000,2147000
12/09/2008,0000,4.26000,4.34000,4.21000,4.21000,3009000
12/10/2008,0000,4.15000,4.50000,4.15000,4.50000,5075000
12/11/2008,0000,4.50000,4.77000,4.50000,4.67000,7493000
12/12/2008,0000,4.71000,4.90000,4.40000,4.55000,8344000
12/15/2008,0000,4.80000,4.80000,4.66000,4.72000,3867000
12/16/2008,0000,4.72000,4.76000,4.64000,4.64000,2101000
12/17/2008,0000,4.72000,4.96000,4.72000,4.96000,11020000
12/18/2008,0000,5.15000,5.30000,5.05000,5.30000,15864000
12/19/2008,0000,5.05000,5.28000,4.98000,5.05000,9197000
12/22/2008,0000,5.10000,5.14000,4.70000,4.70000,7516000
12/23/2008,0000,4.68000,4.70000,4.38000,4.40000,4461000
12/24/2008,0000,4.38000,4.55000,4.35000,4.47000,2377000
12/25/2008,0000,4.52000,4.68000,4.52000,4.55000,1909000
12/26/2008,0000,4.51000,4.62000,4.50000,4.51000,1687000
12/29/2008,0000,4.51000,4.51000,4.42000,4.47000,1302000
12/30/2008,0000,4.51000,4.75000,4.51000,4.63000,3471000
12/31/2008,0000,4.70000,4.79000,4.67000,4.75000,3212000
01/05/2009,0000,4.90000,4.96000,4.76000,4.80000,4016000
01/06/2009,0000,4.80000,4.88000,4.71000,4.74000,2846000
01/07/2009,0000,4.82000,5.07000,4.82000,5.07000,7366000
01/08/2009,0000,5.10000,5.14000,4.72000,4.80000,7765000
01/09/2009,0000,4.83000,4.88000,4.71000,4.80000,2319000
01/12/2009,0000,4.80000,4.89000,4.66000,4.72000,2005000
01/13/2009,0000,4.76000,4.79000,4.66000,4.73000,1580000
01/14/2009,0000,4.77000,4.94000,4.75000,4.77000,2672000
01/15/2009,0000,4.60000,4.65000,4.51000,4.53000,2186000
01/16/2009,0000,4.59000,4.59000,4.53000,4.59000,1244000
01/19/2009,0000,4.60000,4.60000,4.52000,4.53000,640000
01/20/2009,0000,4.50000,4.50000,4.33000,4.33000,1383000
01/21/2009,0000,4.30000,4.43000,4.21000,4.40000,1185000
02/02/2009,0000,4.40000,4.52000,4.38000,4.49000,942000
02/03/2009,0000,4.52000,4.68000,4.52000,4.66000,1139000
02/04/2009,0000,4.70000,4.77000,4.65000,4.66000,1396000
02/05/2009,0000,4.66000,4.69000,4.60000,4.67000,1371000
02/06/2009,0000,4.79000,4.89000,4.66000,4.70000,1539000
02/09/2009,0000,4.75000,4.81000,4.75000,4.77000,1805000
02/10/2009,0000,4.78000,4.84000,4.76000,4.80000,1371000
02/11/2009,0000,4.70000,4.88000,4.70000,4.78000,2091000
02/12/2009,0000,4.80000,4.85000,4.71000,4.71000,1541000
02/13/2009,0000,4.73000,4.79000,4.73000,4.79000,1042000
02/16/2009,0000,4.85000,4.90000,4.71000,4.71000,2026000
02/17/2009,0000,4.70000,4.78000,4.65000,4.65000,1065000
02/18/2009,0000,4.59000,4.64000,4.53000,4.61000,664000
02/19/2009,0000,4.55000,4.65000,4.52000,4.60000,766000
02/20/2009,0000,4.54000,4.59000,4.49000,4.56000,1043000
02/23/2009,0000,4.50000,4.53000,4.48000,4.49000,1009000
02/24/2009,0000,4.40000,4.53000,4.40000,4.47000,595000
02/25/2009,0000,4.53000,4.69000,4.51000,4.66000,1217000
02/26/2009,0000,4.71000,4.78000,4.61000,4.61000,882000
02/27/2009,0000,4.65000,4.65000,4.56000,4.56000,572000
03/02/2009,0000,4.50000,4.54000,4.40000,4.42000,739000
03/03/2009,0000,4.35000,4.35000,4.20000,4.21000,2499000
03/04/2009,0000,4.02000,4.39000,4.02000,4.36000,2142000
03/05/2009,0000,4.49000,4.64000,4.46000,4.51000,1775000
03/06/2009,0000,4.49000,4.57000,4.42000,4.46000,1246000
03/09/2009,0000,4.50000,4.63000,4.50000,4.60000,1645000
03/10/2009,0000,4.62000,4.80000,4.62000,4.72000,2036000
03/11/2009,0000,4.82000,4.96000,4.77000,4.89000,3075000
03/12/2009,0000,5.01000,5.13000,4.92000,4.98000,4447000
03/13/2009,0000,5.07000,5.19000,5.04000,5.10000,4491000
03/16/2009,0000,5.20000,5.45000,5.14000,5.45000,5766000
03/17/2009,0000,5.60000,5.83000,5.55000,5.71000,12087000
03/18/2009,0000,5.71000,5.83000,5.51000,5.61000,6390000
03/19/2009,0000,5.65000,6.00000,5.61000,5.92000,12206000
03/20/2009,0000,6.00000,6.11000,5.85000,5.92000,9498000
03/23/2009,0000,6.00000,6.33000,6.00000,6.33000,8475000
03/24/2009,0000,6.77000,6.77000,6.77000,6.77000,7367000
03/25/2009,0000,6.75000,7.24000,6.49000,7.24000,29167000
03/26/2009,0000,7.29000,7.74000,7.29000,7.74000,22693000
03/27/2009,0000,7.77000,8.21000,7.74000,7.92000,21760000
03/30/2009,0000,7.92000,7.92000,7.37000,7.37000,10572000
03/31/2009,0000,7.05000,7.50000,6.90000,7.10000,14756000
04/01/2009,0000,7.30000,7.59000,7.29000,7.59000,7045000
04/02/2009,0000,8.12000,8.12000,7.90000,8.12000,17908000
04/03/2009,0000,8.30000,8.68000,8.23000,8.68000,20468000
04/06/2009,0000,8.95000,9.28000,8.68000,9.20000,27765000
04/07/2009,0000,9.20000,9.75000,9.06000,9.48000,21159000
04/08/2009,0000,9.28000,9.50000,8.82000,8.82000,15098000
04/09/2009,0000,8.80000,9.16000,8.80000,8.99000,16742000
04/10/2009,0000,9.23000,9.31000,8.83000,9.16000,17386000
04/13/2009,0000,9.25000,9.79000,9.25000,9.78000,16359000
04/14/2009,0000,9.79000,9.89000,9.21000,9.40000,10878000
04/15/2009,0000,9.11000,9.61000,9.11000,9.40000,7355000
04/16/2009,0000,9.80000,9.82000,9.54000,9.68000,12116000
04/17/2009,0000,10.35000,10.35000,9.01000,9.01000,25027000
04/20/2009,0000,9.02000,9.15000,8.60000,8.75000,11448000
04/21/2009,0000,8.40000,9.36000,8.40000,9.36000,15456000
04/22/2009,0000,9.65000,9.98000,9.51000,9.85000,16159000
04/23/2009,0000,9.85000,9.96000,9.45000,9.53000,8853000
04/24/2009,0000,9.53000,10.05000,9.35000,9.60000,13662000
04/27/2009,0000,9.60000,9.60000,8.93000,8.93000,22259000
04/28/2009,0000,8.93000,9.00000,8.31000,8.40000,13490000
04/29/2009,0000,8.31000,8.68000,7.91000,8.40000,11820000
04/30/2009,0000,8.80000,8.98000,8.80000,8.98000,13211000
05/04/2009,0000,9.60000,9.60000,9.60000,9.60000,4649000
05/05/2009,0000,10.25000,10.25000,10.10000,10.25000,25447000
05/06/2009,0000,10.05000,10.95000,10.05000,10.95000,20028000
05/07/2009,0000,11.70000,11.70000,11.70000,11.70000,9271000
05/08/2009,0000,12.50000,12.50000,11.60000,12.50000,44096000
05/11/2009,0000,12.80000,13.35000,12.65000,13.35000,8657000
05/12/2009,0000,14.25000,14.25000,14.00000,14.25000,37277000
05/13/2009,0000,14.85000,14.95000,13.80000,14.40000,47973000
05/14/2009,0000,13.75000,14.55000,13.75000,14.20000,16455000
05/15/2009,0000,14.50000,15.15000,14.50000,15.15000,14463000
05/18/2009,0000,15.60000,16.20000,15.50000,16.20000,35619000
05/19/2009,0000,16.85000,16.90000,15.10000,15.75000,32607000
05/20/2009,0000,15.75000,16.10000,14.80000,15.80000,18053000
05/21/2009,0000,15.60000,16.90000,15.40000,16.90000,32141000
05/22/2009,0000,17.00000,18.05000,17.00000,18.05000,45290000
05/25/2009,0000,19.30000,19.30000,19.20000,19.30000,16754000
05/26/2009,0000,20.20000,20.65000,18.00000,18.45000,72092000
05/27/2009,0000,19.00000,19.70000,18.10000,19.70000,34376000
06/01/2009,0000,19.95000,20.30000,19.30000,19.70000,27800000
06/02/2009,0000,19.85000,20.10000,18.70000,18.80000,27639000
06/03/2009,0000,17.50000,17.50000,17.50000,17.50000,492000
06/04/2009,0000,16.30000,16.30000,16.30000,16.30000,133000
06/05/2009,0000,15.20000,15.20000,15.20000,15.20000,670000
06/08/2009,0000,13.40000,15.10000,13.40000,15.10000,118788000
06/09/2009,0000,15.00000,15.00000,14.05000,14.05000,38149000
06/10/2009,0000,14.00000,14.20000,13.10000,13.20000,35103000
06/11/2009,0000,13.10000,14.10000,13.10000,14.10000,32000000
06/12/2009,0000,14.45000,15.05000,14.40000,15.05000,44302000
06/15/2009,0000,15.05000,15.70000,14.05000,14.35000,30728000
06/16/2009,0000,14.50000,15.00000,13.70000,14.50000,21145000
06/17/2009,0000,14.70000,14.70000,13.85000,13.90000,12518000
06/18/2009,0000,14.10000,14.30000,13.35000,13.60000,9906000
06/19/2009,0000,13.70000,14.55000,13.40000,14.55000,15878000
06/22/2009,0000,14.50000,15.05000,14.00000,14.60000,20996000
06/23/2009,0000,14.10000,14.75000,14.00000,14.00000,13282000
06/24/2009,0000,14.10000,14.95000,13.80000,14.95000,24834000
06/25/2009,0000,15.10000,15.95000,14.95000,15.85000,54553000
06/26/2009,0000,15.80000,15.90000,15.25000,15.35000,25732000
06/29/2009,0000,15.45000,15.85000,14.30000,15.20000,29644000
06/30/2009,0000,15.40000,15.50000,14.30000,14.30000,16799000
07/01/2009,0000,14.50000,15.30000,14.40000,15.30000,21554000
07/02/2009,0000,15.75000,16.35000,15.70000,15.90000,51163000
07/03/2009,0000,15.70000,16.15000,15.55000,15.95000,20498000
07/06/2009,0000,16.10000,16.95000,16.00000,16.50000,27781000
07/07/2009,0000,16.70000,16.80000,16.30000,16.60000,13183000
07/08/2009,0000,16.45000,16.60000,15.60000,16.00000,9918000
07/09/2009,0000,16.00000,16.50000,15.90000,15.90000,12619000
07/10/2009,0000,16.00000,16.00000,15.45000,15.70000,7050000
07/13/2009,0000,15.50000,15.50000,14.65000,14.65000,8998000
07/14/2009,0000,14.65000,14.95000,14.20000,14.90000,9206000
07/15/2009,0000,15.20000,15.50000,14.85000,14.90000,9405000
07/16/2009,0000,15.50000,15.50000,14.60000,14.60000,10261000
07/17/2009,0000,14.90000,15.50000,14.80000,15.25000,10570000
07/20/2009,0000,15.50000,15.50000,14.90000,15.40000,9361000
07/21/2009,0000,15.50000,16.00000,15.35000,15.40000,14132000
07/22/2009,0000,15.40000,15.50000,15.10000,15.10000,6725000
07/23/2009,0000,15.10000,15.40000,15.05000,15.25000,7625000
07/24/2009,0000,15.50000,15.60000,14.85000,14.90000,10317000
07/27/2009,0000,14.30000,14.70000,14.30000,14.65000,5018000
07/28/2009,0000,14.90000,15.20000,14.85000,15.20000,8492000
07/29/2009,0000,15.35000,15.55000,14.90000,15.10000,14941000
07/30/2009,0000,15.10000,15.35000,15.00000,15.10000,5619000
07/31/2009,0000,15.35000,15.85000,15.25000,15.30000,16211000
08/03/2009,0000,14.30000,15.30000,14.30000,15.00000,7714000
08/04/2009,0000,15.20000,15.25000,14.45000,14.75000,5480000
08/05/2009,0000,14.75000,14.75000,13.75000,14.05000,8895000
08/06/2009,0000,14.35000,14.35000,13.50000,14.00000,6494000
08/10/2009,0000,13.90000,14.30000,13.80000,14.00000,2692000
08/11/2009,0000,14.00000,14.20000,13.70000,13.95000,2289000
08/12/2009,0000,13.70000,13.85000,13.60000,13.75000,1958000
08/13/2009,0000,13.85000,14.05000,13.70000,14.05000,3485000
08/14/2009,0000,14.10000,14.40000,14.05000,14.25000,3624000
08/17/2009,0000,14.25000,14.40000,13.80000,13.80000,2107000
08/18/2009,0000,13.50000,13.80000,13.20000,13.80000,2936000
08/19/2009,0000,13.80000,13.90000,13.50000,13.65000,1929000
08/20/2009,0000,13.20000,13.65000,13.10000,13.50000,3826000
08/21/2009,0000,13.60000,13.75000,12.90000,13.00000,3073000
08/24/2009,0000,13.35000,13.35000,12.70000,13.10000,4060000
08/25/2009,0000,13.00000,13.10000,12.80000,12.95000,1285000
08/26/2009,0000,12.95000,12.95000,12.15000,12.45000,4179000
08/27/2009,0000,11.70000,12.55000,11.70000,12.35000,2712000
08/28/2009,0000,12.45000,12.45000,12.25000,12.45000,1760000
08/31/2009,0000,12.55000,13.20000,12.35000,12.90000,4744000
09/01/2009,0000,12.35000,13.10000,12.35000,12.75000,2630000
09/02/2009,0000,12.55000,13.60000,12.50000,13.60000,5059000
09/03/2009,0000,14.20000,14.45000,13.90000,13.95000,8658000
09/04/2009,0000,13.95000,14.10000,13.65000,13.80000,2805000
09/07/2009,0000,13.95000,14.75000,13.85000,14.75000,7753000
09/08/2009,0000,15.00000,15.75000,14.35000,15.40000,20748000
09/09/2009,0000,15.70000,15.90000,15.05000,15.20000,12709000
09/10/2009,0000,15.70000,15.70000,15.00000,15.00000,7301000
09/11/2009,0000,15.00000,15.50000,15.00000,15.25000,4661000
09/14/2009,0000,15.40000,15.40000,14.90000,15.00000,4433000
09/15/2009,0000,15.00000,15.30000,15.00000,15.00000,2834000
09/16/2009,0000,15.20000,15.40000,15.00000,15.15000,6840000
09/17/2009,0000,15.40000,16.20000,15.35000,15.90000,39093000
09/18/2009,0000,15.70000,15.85000,15.40000,15.55000,11856000
09/21/2009,0000,15.55000,15.65000,15.10000,15.25000,7158000
09/22/2009,0000,15.25000,15.40000,14.90000,14.90000,6791000
09/23/2009,0000,15.00000,15.00000,14.55000,14.65000,4391000
09/24/2009,0000,14.50000,14.95000,14.50000,14.65000,4802000
09/25/2009,0000,14.65000,15.00000,14.55000,14.60000,5059000
09/28/2009,0000,14.50000,14.70000,14.15000,14.25000,2788000
09/29/2009,0000,14.40000,14.60000,14.30000,14.40000,2529000
09/30/2009,0000,14.50000,15.10000,14.40000,14.80000,5778000
10/01/2009,0000,15.05000,15.30000,14.90000,15.05000,8622000
10/02/2009,0000,14.85000,16.00000,14.80000,15.75000,22918000
10/05/2009,0000,16.00000,16.80000,15.90000,16.35000,25113000
10/06/2009,0000,16.40000,16.65000,15.65000,16.30000,15192000
10/07/2009,0000,16.55000,16.60000,16.05000,16.20000,10342000
10/08/2009,0000,16.25000,16.70000,15.60000,15.60000,14720000
10/09/2009,0000,15.70000,16.35000,15.70000,16.05000,8327000
10/12/2009,0000,16.35000,17.10000,16.30000,16.85000,26256000
10/13/2009,0000,16.80000,17.70000,16.55000,17.20000,28598000
10/14/2009,0000,17.50000,18.00000,17.00000,17.60000,17775000
10/15/2009,0000,17.90000,17.90000,16.70000,16.80000,15140000
10/16/2009,0000,16.90000,17.20000,16.40000,16.55000,10674000
10/19/2009,0000,16.55000,16.90000,16.40000,16.50000,7358000
10/20/2009,0000,16.65000,16.65000,16.20000,16.20000,6190000
10/21/2009,0000,16.20000,17.15000,16.20000,17.00000,16239000
10/22/2009,0000,17.25000,17.30000,16.50000,16.50000,8033000
10/23/2009,0000,16.60000,16.75000,16.45000,16.55000,3434000
10/26/2009,0000,16.55000,16.70000,16.10000,16.15000,4228000
10/27/2009,0000,16.15000,16.35000,16.05000,16.30000,2775000
10/28/2009,0000,16.35000,16.45000,15.80000,15.80000,3497000
10/29/2009,0000,15.25000,15.25000,14.70000,14.85000,11956000
10/30/2009,0000,14.90000,15.00000,14.05000,14.45000,8484000
11/02/2009,0000,14.00000,14.65000,13.95000,14.65000,4311000
11/03/2009,0000,14.40000,14.65000,13.90000,13.90000,8300000
11/04/2009,0000,14.10000,14.85000,14.10000,14.85000,6807000
11/05/2009,0000,14.85000,15.60000,14.85000,15.60000,13626000
11/06/2009,0000,15.80000,15.85000,15.20000,15.20000,4447000
11/09/2009,0000,15.50000,15.50000,14.80000,14.90000,4819000
11/10/2009,0000,15.10000,15.50000,15.05000,15.25000,7114000
11/11/2009,0000,15.25000,15.40000,15.10000,15.25000,3475000
11/12/2009,0000,15.00000,15.25000,15.00000,15.05000,2134000
11/13/2009,0000,15.05000,15.25000,14.90000,15.00000,2752000
11/16/2009,0000,15.00000,15.10000,14.90000,14.90000,3149000
11/17/2009,0000,15.20000,15.50000,14.90000,14.90000,4979000
11/18/2009,0000,15.00000,15.30000,14.90000,15.00000,8454000
11/19/2009,0000,15.20000,15.35000,14.95000,15.00000,6610000
11/20/2009,0000,15.00000,15.20000,14.90000,14.95000,2440000
11/23/2009,0000,14.95000,15.00000,14.70000,14.75000,2267000
11/24/2009,0000,14.85000,15.00000,14.70000,14.80000,2420000
11/25/2009,0000,14.95000,15.70000,14.80000,15.30000,11010000
11/26/2009,0000,15.50000,15.50000,15.10000,15.10000,4755000
11/27/2009,0000,14.90000,15.00000,14.20000,14.20000,6139000
11/30/2009,0000,14.80000,14.85000,14.50000,14.75000,2364000
12/01/2009,0000,14.85000,14.85000,14.50000,14.55000,2458000
12/02/2009,0000,14.65000,15.35000,14.65000,15.10000,7183000
12/03/2009,0000,15.30000,15.30000,14.90000,15.00000,1866000
12/04/2009,0000,15.00000,15.00000,14.80000,15.00000,2216000
12/07/2009,0000,15.15000,15.30000,14.95000,15.00000,6863000
12/08/2009,0000,15.00000,15.10000,14.80000,14.90000,3512000
12/09/2009,0000,14.80000,15.20000,14.75000,14.90000,5463000
12/11/2009,0000,14.70000,14.90000,14.70000,14.90000,3852000
12/14/2009,0000,14.90000,15.20000,14.70000,14.85000,5525000
12/15/2009,0000,15.00000,15.05000,14.60000,14.75000,4554000
12/16/2009,0000,14.70000,14.75000,14.35000,14.50000,3763000
12/17/2009,0000,14.50000,14.65000,14.15000,14.25000,4589000
12/18/2009,0000,14.35000,14.75000,14.30000,14.50000,4467000
12/21/2009,0000,14.70000,14.70000,14.40000,14.40000,3453000
12/22/2009,0000,14.40000,14.55000,14.35000,14.40000,2135000
12/23/2009,0000,14.60000,14.70000,14.40000,14.45000,3085000
12/25/2009,0000,14.55000,14.55000,14.25000,14.40000,3477000
12/25/2009,0000,14.55000,14.55000,14.25000,14.40000,3477000
12/28/2009,0000,14.40000,15.40000,14.40000,15.40000,22258000
12/29/2009,1230,15.80000,15.90000,15.30000,15.35000,25074136
