DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.28000,18.51000,18.10000,18.15000,1793800
04/03/2007,0000,18.24000,18.78000,18.24000,18.28000,2638800
04/04/2007,0000,18.42000,18.51000,18.24000,18.28000,1300700
04/09/2007,0000,18.42000,18.69000,18.28000,18.46000,1565900
04/10/2007,0000,18.42000,19.23000,18.28000,19.00000,5368700
04/11/2007,0000,19.00000,19.00000,18.33000,18.51000,2077800
04/12/2007,0000,18.51000,18.82000,18.42000,18.51000,1327500
04/13/2007,0000,18.55000,18.87000,18.28000,18.33000,1530900
04/16/2007,0000,18.60000,18.91000,18.51000,18.69000,1992500
04/17/2007,0000,18.78000,19.45000,18.51000,19.09000,6175100
04/18/2007,0000,19.23000,19.27000,18.78000,18.91000,2147900
04/19/2007,0000,18.91000,19.68000,18.87000,18.87000,3107400
04/20/2007,0000,18.91000,19.23000,18.69000,18.69000,1384800
04/23/2007,0000,18.87000,18.91000,17.97000,17.97000,2449400
04/24/2007,0000,18.06000,18.33000,17.97000,17.97000,1911900
04/25/2007,0000,18.01000,18.15000,17.70000,17.74000,1872100
04/26/2007,0000,17.79000,17.92000,17.34000,17.65000,1126500
04/27/2007,0000,17.52000,17.88000,17.34000,17.65000,937200
04/30/2007,0000,16.44000,16.94000,16.44000,16.44000,2989400
05/02/2007,0000,16.08000,16.40000,16.08000,16.22000,1144100
05/03/2007,0000,16.22000,16.35000,15.90000,16.04000,1159300
05/04/2007,0000,16.22000,16.35000,16.08000,16.22000,542200
05/07/2007,0000,16.44000,17.34000,16.44000,17.25000,3503600
05/08/2007,0000,17.25000,17.43000,16.89000,17.25000,1255100
05/09/2007,0000,17.30000,17.43000,17.16000,17.25000,800500
05/10/2007,0000,17.25000,17.43000,17.25000,17.34000,1027200
05/11/2007,0000,17.34000,17.34000,17.16000,17.21000,882300
05/14/2007,0000,17.25000,17.34000,16.62000,17.07000,712800
05/15/2007,0000,17.07000,17.74000,17.07000,17.34000,1217700
05/16/2007,0000,17.34000,17.74000,17.34000,17.48000,604100
05/17/2007,0000,17.52000,17.61000,17.43000,17.52000,640400
05/18/2007,0000,17.52000,17.57000,17.25000,17.39000,431200
05/21/2007,0000,17.43000,17.61000,17.34000,17.43000,442900
05/22/2007,0000,17.43000,17.65000,17.43000,17.48000,502500
05/23/2007,0000,17.61000,17.65000,17.43000,17.48000,489600
05/24/2007,0000,17.52000,17.52000,17.16000,17.21000,656700
05/25/2007,0000,17.16000,17.34000,17.12000,17.16000,416000
05/28/2007,0000,17.16000,17.30000,17.07000,17.12000,454600
05/29/2007,0000,17.34000,17.48000,17.21000,17.25000,1223500
05/30/2007,0000,17.39000,17.39000,17.07000,17.12000,385600
05/31/2007,0000,17.30000,17.30000,17.07000,17.12000,382100
06/01/2007,0000,17.12000,17.25000,17.07000,17.16000,694100
06/04/2007,0000,17.16000,17.21000,16.94000,16.98000,961700
06/05/2007,0000,16.89000,17.07000,16.89000,17.03000,760700
06/06/2007,0000,16.98000,17.16000,16.94000,17.12000,875300
06/07/2007,0000,17.07000,17.16000,16.94000,16.94000,590100
06/08/2007,0000,16.89000,17.30000,16.89000,16.94000,785300
06/11/2007,0000,16.94000,17.12000,16.94000,17.07000,484900
06/12/2007,0000,17.03000,17.16000,17.03000,17.07000,633400
06/13/2007,0000,17.07000,17.48000,16.94000,17.34000,772400
06/14/2007,0000,17.61000,17.61000,17.30000,17.43000,836700
06/15/2007,0000,17.48000,17.70000,17.48000,17.52000,952400
06/20/2007,0000,17.79000,18.10000,17.61000,17.79000,2449400
06/21/2007,0000,17.79000,17.97000,17.74000,17.88000,1389500
06/22/2007,0000,18.10000,18.24000,18.01000,18.10000,1317000
06/25/2007,0000,18.69000,19.14000,18.60000,18.96000,3161100
06/26/2007,0000,19.32000,19.32000,18.69000,18.91000,1578800
06/27/2007,0000,18.82000,18.96000,18.64000,18.69000,1412800
06/28/2007,0000,18.42000,19.09000,18.42000,18.87000,1260900
06/29/2007,0000,19.05000,20.04000,18.78000,19.77000,6729000
07/02/2007,0000,19.77000,21.11000,19.32000,21.11000,10467500
07/03/2007,0000,21.56000,22.46000,21.16000,22.10000,9145800
07/04/2007,0000,22.10000,22.10000,20.66000,21.29000,6958100
07/05/2007,0000,21.38000,22.10000,21.11000,21.47000,5315000
07/06/2007,0000,21.56000,21.74000,21.20000,21.34000,2573300
07/09/2007,0000,21.52000,21.74000,20.93000,20.93000,2922700
07/10/2007,0000,21.20000,21.29000,20.93000,21.02000,2043900
07/11/2007,0000,20.40000,21.20000,20.40000,20.71000,2060300
07/12/2007,0000,21.20000,21.38000,20.84000,21.16000,2263600
07/13/2007,0000,21.29000,21.92000,21.25000,21.56000,4978400
07/16/2007,0000,21.79000,22.91000,21.61000,22.10000,5851400
07/17/2007,0000,22.46000,22.82000,21.92000,22.78000,4375400
07/18/2007,0000,22.82000,23.36000,22.01000,22.01000,3123800
07/19/2007,0000,22.10000,22.28000,21.34000,21.65000,2974200
07/20/2007,0000,21.74000,22.01000,21.47000,21.56000,2269500
07/23/2007,0000,21.74000,21.74000,20.84000,21.16000,1833600
07/24/2007,0000,21.29000,21.65000,20.04000,21.16000,1934100
07/25/2007,0000,20.89000,22.01000,20.71000,21.56000,1713200
07/26/2007,0000,21.83000,22.28000,21.11000,21.11000,2259000
07/27/2007,0000,21.11000,22.19000,20.75000,21.38000,2472800
07/30/2007,0000,21.74000,21.74000,21.20000,21.47000,600600
07/31/2007,0000,21.47000,22.96000,21.47000,22.96000,2506700
08/01/2007,0000,22.91000,22.91000,21.70000,22.06000,1964500
08/02/2007,0000,22.06000,22.73000,20.80000,22.73000,2671500
08/03/2007,0000,22.91000,23.00000,22.15000,22.46000,1424500
08/06/2007,0000,21.65000,22.19000,21.56000,22.19000,459200
08/07/2007,0000,22.37000,22.37000,20.93000,20.93000,1587000
08/08/2007,0000,21.02000,21.97000,20.75000,21.97000,2251900
08/09/2007,0000,21.43000,21.62000,21.19000,21.38000,1175200
08/10/2007,0000,20.86000,21.14000,20.00000,20.95000,622900
08/13/2007,0000,21.90000,22.33000,21.05000,21.43000,846700
08/14/2007,0000,21.43000,21.81000,21.43000,21.81000,1036300
08/15/2007,0000,21.81000,21.81000,20.81000,21.38000,631700
08/16/2007,0000,20.19000,20.95000,19.90000,20.48000,857700
08/17/2007,0000,20.00000,20.48000,19.19000,20.33000,767300
08/20/2007,0000,20.86000,21.33000,20.57000,20.86000,1153200
08/21/2007,0000,21.14000,21.14000,19.52000,20.86000,438700
08/22/2007,0000,20.57000,20.86000,19.62000,20.48000,882000
08/23/2007,0000,20.71000,20.71000,20.05000,20.48000,166400
08/24/2007,0000,20.48000,20.48000,19.90000,19.90000,284400
08/27/2007,0000,20.00000,20.48000,19.71000,20.48000,650400
08/28/2007,0000,20.43000,20.43000,20.00000,20.43000,116800
08/29/2007,0000,19.71000,20.43000,19.71000,20.00000,1497100
08/30/2007,0000,20.48000,20.57000,19.81000,19.81000,670300
08/31/2007,0000,20.29000,20.38000,19.90000,20.05000,377000
09/03/2007,0000,20.10000,20.10000,19.33000,19.33000,361600
09/04/2007,0000,19.43000,19.43000,18.29000,18.67000,1170800
09/05/2007,0000,18.57000,18.67000,18.19000,18.19000,815800
09/06/2007,0000,18.19000,18.62000,18.10000,18.57000,659200
09/07/2007,0000,18.76000,19.52000,18.24000,18.76000,669200
09/10/2007,0000,18.57000,19.05000,18.29000,19.05000,291000
09/11/2007,0000,19.05000,19.14000,18.67000,18.86000,173000
09/12/2007,0000,18.86000,19.05000,18.67000,18.67000,273400
09/13/2007,0000,18.57000,18.67000,18.48000,18.48000,111300
09/14/2007,0000,18.52000,18.76000,18.10000,18.76000,186300
09/17/2007,0000,19.05000,19.05000,18.14000,18.14000,433200
09/19/2007,0000,18.33000,18.52000,18.14000,18.14000,578800
09/20/2007,0000,18.10000,18.48000,17.86000,17.95000,340600
09/21/2007,0000,17.90000,18.48000,17.90000,18.33000,217100
09/26/2007,0000,18.57000,18.95000,18.38000,18.95000,464100
09/27/2007,0000,18.95000,19.24000,18.76000,18.90000,848900
09/28/2007,0000,18.90000,18.95000,18.57000,18.67000,328500
10/01/2007,0000,19.29000,20.19000,19.29000,19.52000,3363700
10/02/2007,0000,19.81000,20.33000,19.52000,19.81000,1749600
10/03/2007,0000,20.48000,20.48000,19.38000,19.43000,804800
10/04/2007,0000,19.33000,19.48000,18.86000,18.90000,627300
10/05/2007,0000,18.67000,19.14000,18.67000,18.90000,993300
10/08/2007,0000,19.52000,19.52000,18.71000,18.71000,244700
10/09/2007,0000,18.76000,18.86000,17.81000,17.81000,475100
10/11/2007,0000,17.95000,18.57000,17.95000,18.33000,679100
10/12/2007,0000,18.29000,18.81000,18.00000,18.24000,392400
10/15/2007,0000,18.24000,18.48000,18.14000,18.24000,238100
10/16/2007,0000,18.19000,18.24000,17.95000,18.19000,174100
10/17/2007,0000,18.29000,18.29000,17.86000,18.05000,379200
10/18/2007,0000,17.90000,18.05000,17.62000,17.62000,379200
10/19/2007,0000,17.62000,18.57000,17.52000,18.57000,1098000
10/22/2007,0000,18.14000,18.29000,17.62000,18.10000,189600
10/23/2007,0000,18.48000,18.48000,17.81000,17.90000,188500
10/24/2007,0000,17.90000,18.38000,17.90000,18.05000,426600
10/25/2007,0000,18.10000,18.19000,17.81000,18.19000,272300
10/26/2007,0000,18.14000,18.29000,17.76000,18.29000,396900
10/29/2007,0000,18.29000,18.29000,17.90000,18.19000,181900
10/30/2007,0000,18.10000,18.24000,17.90000,18.19000,312000
10/31/2007,0000,17.95000,18.19000,17.90000,18.19000,264600
11/01/2007,0000,18.19000,18.29000,17.62000,18.10000,331800
11/02/2007,0000,17.33000,18.00000,17.33000,17.71000,166400
11/05/2007,0000,17.62000,17.81000,17.52000,17.57000,70500
11/06/2007,0000,17.57000,17.81000,17.57000,17.62000,88200
11/07/2007,0000,17.62000,17.86000,17.43000,17.43000,97000
11/08/2007,0000,17.52000,18.00000,16.95000,17.71000,905100
11/09/2007,0000,17.19000,17.71000,17.19000,17.71000,512600
11/12/2007,0000,17.71000,17.71000,17.14000,17.62000,407900
11/13/2007,0000,17.52000,17.86000,17.33000,17.81000,223800
11/14/2007,0000,17.86000,18.38000,17.86000,18.10000,216000
11/15/2007,0000,18.19000,18.19000,17.62000,18.10000,153200
11/16/2007,0000,17.71000,18.38000,17.62000,18.10000,1264500
11/19/2007,0000,18.29000,18.29000,17.86000,18.19000,206100
11/20/2007,0000,17.90000,18.19000,17.71000,18.19000,203900
11/21/2007,0000,18.10000,18.19000,17.90000,18.19000,163100
11/22/2007,0000,18.10000,18.19000,17.90000,18.19000,254600
11/23/2007,0000,18.29000,18.29000,17.90000,18.14000,229300
11/26/2007,0000,18.10000,18.29000,17.90000,18.29000,207200
11/27/2007,0000,17.90000,18.24000,17.71000,18.24000,263400
11/28/2007,0000,18.24000,18.24000,18.00000,18.10000,109100
11/29/2007,0000,18.24000,18.24000,18.00000,18.05000,83700
11/30/2007,0000,18.10000,18.14000,17.90000,18.05000,109100
12/03/2007,0000,18.05000,18.05000,17.43000,18.00000,97000
12/04/2007,0000,17.81000,17.86000,17.62000,17.67000,93700
12/05/2007,0000,17.43000,17.67000,17.43000,17.62000,56200
12/06/2007,0000,17.90000,18.19000,17.76000,17.76000,210500
12/07/2007,0000,17.76000,18.00000,17.67000,17.90000,1233600
12/10/2007,0000,17.67000,17.81000,17.57000,17.57000,72700
12/11/2007,0000,17.48000,17.52000,17.14000,17.24000,111300
12/12/2007,0000,17.24000,17.33000,17.00000,17.29000,48500
12/13/2007,0000,17.24000,17.24000,16.95000,17.19000,170800
12/14/2007,0000,16.76000,17.05000,16.00000,16.57000,312000
12/17/2007,0000,16.10000,16.29000,15.43000,15.62000,262300
12/18/2007,0000,14.86000,15.81000,14.57000,15.81000,657000
12/19/2007,0000,16.00000,16.62000,15.71000,16.62000,271200
12/20/2007,0000,16.38000,16.57000,15.90000,16.38000,201700
12/21/2007,0000,16.10000,16.38000,15.71000,16.38000,147700
12/24/2007,0000,16.24000,16.57000,16.05000,16.57000,105800
12/25/2007,0000,16.19000,16.38000,16.19000,16.24000,55100
12/26/2007,0000,16.19000,16.19000,16.00000,16.14000,18700
12/27/2007,0000,16.00000,16.29000,16.00000,16.14000,77100
12/28/2007,0000,16.19000,17.24000,16.19000,17.14000,209400
12/31/2007,0000,17.24000,17.24000,16.76000,17.05000,61700
01/02/2008,0000,16.48000,17.71000,16.48000,17.24000,177500
01/03/2008,0000,17.14000,17.24000,16.86000,16.86000,214900
01/04/2008,0000,16.81000,17.38000,16.81000,16.95000,156500
01/07/2008,0000,16.86000,17.14000,16.48000,17.05000,79300
01/08/2008,0000,17.05000,17.10000,16.67000,16.67000,84800
01/09/2008,0000,17.33000,17.43000,16.57000,16.57000,441000
01/10/2008,0000,16.86000,16.86000,16.29000,16.29000,323000
01/11/2008,0000,16.29000,16.67000,16.29000,16.62000,196200
01/14/2008,0000,17.43000,17.76000,17.24000,17.76000,1262300
01/15/2008,0000,17.76000,18.57000,17.62000,18.10000,1560000
01/16/2008,0000,17.81000,18.43000,17.81000,17.86000,885300
01/17/2008,0000,18.00000,18.33000,17.43000,17.62000,762900
01/18/2008,0000,17.62000,18.81000,17.43000,18.76000,954700
01/21/2008,0000,18.76000,19.81000,18.57000,18.76000,878600
01/22/2008,0000,18.10000,18.57000,17.48000,18.10000,1254600
01/23/2008,0000,18.29000,18.48000,17.62000,17.62000,697800
01/24/2008,0000,18.10000,18.10000,17.48000,17.48000,143300
01/25/2008,0000,17.57000,17.62000,17.24000,17.43000,149900
01/28/2008,0000,17.43000,18.10000,17.33000,17.33000,191800
01/29/2008,0000,17.62000,17.62000,17.05000,17.29000,109100
01/30/2008,0000,17.14000,17.62000,17.05000,17.29000,798200
01/31/2008,0000,17.62000,17.62000,17.10000,17.10000,104700
02/01/2008,0000,17.19000,17.90000,17.19000,17.90000,262300
02/12/2008,0000,17.81000,18.29000,17.81000,18.00000,343900
02/13/2008,0000,18.00000,18.05000,17.62000,17.76000,181900
02/14/2008,0000,17.86000,18.10000,17.67000,17.71000,157600
02/15/2008,0000,17.81000,17.86000,17.62000,17.76000,142200
02/18/2008,0000,17.86000,17.86000,17.29000,17.76000,319700
02/19/2008,0000,17.90000,17.95000,17.62000,17.67000,116800
02/20/2008,0000,17.67000,17.67000,17.29000,17.67000,94800
02/21/2008,0000,17.33000,17.62000,17.29000,17.62000,326300
02/22/2008,0000,17.33000,17.62000,17.29000,17.62000,151000
02/25/2008,0000,17.71000,18.29000,17.52000,18.00000,1713200
02/26/2008,0000,18.19000,18.57000,17.71000,17.90000,610700
02/27/2008,0000,18.10000,18.48000,17.86000,17.90000,866500
02/29/2008,0000,18.10000,19.14000,18.00000,19.14000,1330700
03/03/2008,0000,19.05000,20.48000,19.05000,20.48000,3935900
03/04/2008,0000,21.05000,21.24000,20.48000,20.67000,4784800
03/05/2008,0000,21.00000,22.10000,20.76000,21.57000,6508000
03/06/2008,0000,21.62000,22.00000,20.67000,21.43000,2938100
03/07/2008,0000,20.76000,21.24000,20.62000,20.62000,1105800
03/10/2008,0000,20.90000,21.43000,20.33000,20.38000,1867600
03/11/2008,0000,20.29000,21.10000,20.10000,20.62000,969000
03/12/2008,0000,21.10000,21.10000,20.38000,20.38000,747400
03/13/2008,0000,20.29000,20.38000,19.62000,20.00000,724300
03/14/2008,0000,20.00000,20.00000,19.43000,19.62000,352800
03/17/2008,0000,19.43000,19.90000,19.05000,19.76000,435400
03/18/2008,0000,19.81000,20.48000,19.52000,20.48000,545700
03/19/2008,0000,20.95000,20.95000,19.76000,19.76000,1041800
03/20/2008,0000,19.76000,20.19000,19.43000,19.90000,384700
03/21/2008,0000,20.38000,20.38000,19.90000,20.29000,497200
03/24/2008,0000,21.67000,21.67000,21.05000,21.67000,2122300
03/25/2008,0000,21.71000,22.52000,21.43000,21.67000,5800200
03/26/2008,0000,21.76000,22.10000,21.43000,21.43000,1285500
03/27/2008,0000,21.43000,22.00000,20.95000,21.86000,2521400
03/28/2008,0000,21.90000,22.29000,21.52000,22.19000,1475100
03/31/2008,0000,22.19000,22.29000,21.67000,22.00000,783800
04/01/2008,0000,21.52000,21.90000,21.05000,21.05000,492800
04/02/2008,0000,21.05000,21.19000,20.48000,20.86000,380300
04/03/2008,0000,20.86000,20.90000,20.57000,20.57000,351600
04/07/2008,0000,20.95000,21.43000,20.57000,21.05000,550100
04/08/2008,0000,20.95000,21.05000,20.67000,20.90000,433200
04/09/2008,0000,20.86000,21.52000,20.81000,21.33000,735300
04/10/2008,0000,21.33000,21.52000,21.10000,21.52000,711100
04/11/2008,0000,21.71000,23.00000,21.71000,22.67000,7814500
04/14/2008,0000,22.67000,24.24000,22.67000,24.24000,6773700
04/15/2008,0000,24.95000,25.38000,23.43000,24.10000,6686600
04/16/2008,0000,24.57000,24.57000,23.62000,23.67000,3032900
04/17/2008,0000,23.76000,24.48000,23.62000,24.10000,2804700
04/18/2008,0000,24.29000,24.95000,23.71000,23.95000,2127800
04/21/2008,0000,24.33000,24.48000,23.00000,23.81000,1644900
04/22/2008,0000,23.14000,23.81000,23.14000,23.52000,638300
04/23/2008,0000,23.81000,23.95000,23.48000,23.62000,758500
04/24/2008,0000,23.81000,24.05000,23.43000,23.62000,649300
04/25/2008,0000,23.81000,23.81000,23.05000,23.67000,934900
04/28/2008,0000,23.67000,23.67000,23.19000,23.62000,575500
04/29/2008,0000,23.19000,23.38000,22.00000,22.86000,3079200
04/30/2008,0000,22.38000,22.81000,22.29000,22.57000,588700
05/02/2008,0000,22.57000,22.95000,22.19000,22.48000,465200
05/05/2008,0000,22.48000,22.71000,22.33000,22.43000,337300
05/06/2008,0000,22.71000,22.71000,22.05000,22.43000,223800
05/07/2008,0000,22.67000,22.71000,22.33000,22.38000,328500
05/08/2008,0000,22.29000,22.43000,22.19000,22.19000,245800
05/09/2008,0000,22.05000,22.95000,22.00000,22.67000,680200
05/12/2008,0000,22.86000,22.86000,22.10000,22.14000,378100
05/13/2008,0000,22.14000,22.33000,22.00000,22.19000,274500
05/14/2008,0000,22.10000,22.19000,22.00000,22.05000,402400
05/15/2008,0000,22.10000,22.95000,22.10000,22.43000,1026400
05/16/2008,0000,22.62000,23.33000,22.43000,23.05000,826800
05/19/2008,0000,23.14000,23.33000,22.90000,23.05000,1178500
05/20/2008,0000,23.24000,23.43000,22.29000,22.38000,869800
05/21/2008,0000,22.29000,22.48000,21.90000,22.48000,545700
05/22/2008,0000,22.29000,23.14000,22.10000,23.14000,1049500
05/23/2008,0000,23.14000,24.00000,23.14000,23.29000,2921600
05/26/2008,0000,23.81000,23.81000,22.43000,22.86000,884200
05/27/2008,0000,23.05000,23.62000,22.52000,23.57000,1099100
05/28/2008,0000,23.57000,23.62000,22.86000,23.29000,1033000
05/29/2008,0000,23.62000,23.76000,22.43000,23.05000,2167500
05/30/2008,0000,23.10000,23.10000,21.48000,22.48000,948100
06/02/2008,0000,22.48000,22.48000,21.71000,22.38000,375900
06/03/2008,0000,22.33000,22.33000,21.76000,21.95000,160900
06/04/2008,0000,21.62000,22.19000,21.62000,22.14000,191800
06/05/2008,0000,22.14000,22.19000,21.62000,22.19000,229300
06/06/2008,0000,22.19000,22.95000,22.19000,22.57000,1545700
06/09/2008,0000,22.19000,22.48000,21.67000,22.38000,369300
06/10/2008,0000,22.38000,22.48000,21.57000,22.38000,662600
06/11/2008,0000,22.10000,22.19000,21.33000,21.62000,244700
06/12/2008,0000,21.05000,21.05000,20.14000,20.48000,551200
06/13/2008,0000,20.48000,20.52000,19.24000,20.48000,683500
06/16/2008,0000,20.00000,20.67000,20.00000,20.57000,278900
06/17/2008,0000,20.48000,21.29000,20.48000,21.14000,274500
06/18/2008,0000,21.14000,21.62000,20.95000,21.14000,1304200
06/19/2008,0000,20.57000,20.86000,20.24000,20.57000,310900
06/20/2008,0000,20.67000,20.86000,20.00000,20.14000,328500
06/23/2008,0000,19.52000,20.00000,19.33000,19.76000,269000
06/24/2008,0000,19.57000,19.62000,18.38000,18.52000,1190700
06/25/2008,0000,18.52000,19.05000,17.29000,19.05000,3378000
06/26/2008,0000,19.24000,19.38000,18.86000,19.05000,442100
06/27/2008,0000,18.10000,18.67000,17.71000,18.67000,428800
06/30/2008,0000,18.67000,18.67000,18.00000,18.48000,360500
07/01/2008,0000,18.43000,18.43000,17.29000,17.95000,349400
07/02/2008,0000,17.95000,18.48000,17.86000,18.29000,716600
07/03/2008,0000,18.29000,18.95000,17.76000,18.90000,357200
07/04/2008,0000,19.24000,19.24000,18.19000,18.19000,198400
07/07/2008,0000,18.19000,18.29000,17.86000,18.00000,91500
07/08/2008,0000,17.90000,18.10000,17.33000,17.71000,244700
07/09/2008,0000,17.71000,17.90000,16.86000,17.14000,223800
07/10/2008,0000,16.86000,17.62000,16.29000,17.14000,200600
07/11/2008,0000,17.14000,17.62000,16.86000,17.24000,211600
07/14/2008,0000,17.19000,17.62000,16.95000,17.14000,163100
07/15/2008,0000,17.05000,17.05000,15.95000,16.90000,438700
07/16/2008,0000,16.38000,16.62000,15.95000,16.62000,286600
07/17/2008,0000,16.76000,16.86000,16.10000,16.67000,299800
07/18/2008,0000,16.33000,16.67000,16.10000,16.67000,329600
07/21/2008,0000,16.67000,16.67000,16.19000,16.29000,216000
07/22/2008,0000,16.10000,16.76000,16.10000,16.67000,332900
07/23/2008,0000,16.76000,17.24000,16.57000,17.10000,698900
07/24/2008,0000,15.90000,17.05000,15.90000,17.05000,1563300
07/25/2008,0000,16.33000,16.81000,16.29000,16.81000,347200
07/29/2008,0000,16.29000,16.67000,16.24000,16.67000,260100
07/30/2008,0000,16.67000,16.67000,16.05000,16.19000,174100
07/31/2008,0000,16.48000,16.48000,15.62000,16.10000,280000
08/01/2008,0000,15.81000,15.86000,15.43000,15.86000,246900
08/04/2008,0000,15.43000,15.86000,15.05000,15.86000,261200
08/05/2008,0000,14.86000,15.71000,14.86000,15.62000,375900
08/06/2008,0000,15.48000,15.71000,15.05000,15.67000,417800
08/07/2008,0000,15.24000,15.67000,15.24000,15.67000,89300
08/08/2008,0000,15.52000,15.52000,15.29000,15.33000,132300
08/11/2008,0000,15.52000,16.19000,15.43000,16.19000,88200
08/12/2008,0000,16.19000,16.57000,15.71000,16.57000,145500
08/13/2008,0000,16.52000,16.57000,16.24000,16.52000,121200
08/14/2008,0000,16.48000,17.10000,16.48000,16.76000,329600
08/15/2008,0000,16.86000,16.86000,16.19000,16.71000,131100
08/18/2008,0000,16.29000,16.67000,15.81000,16.67000,174100
08/19/2008,0000,16.67000,16.67000,16.00000,16.67000,126700
08/20/2008,0000,16.24000,16.67000,16.24000,16.67000,306400
08/21/2008,0000,16.33000,16.38000,16.05000,16.38000,1311900
08/22/2008,0000,16.19000,16.38000,16.00000,16.14000,317500
08/25/2008,0000,15.05000,16.19000,15.05000,16.19000,972400
08/26/2008,0000,15.81000,16.29000,15.81000,16.29000,125600
08/27/2008,0000,16.24000,16.38000,16.05000,16.38000,300900
08/28/2008,0000,16.38000,16.38000,16.10000,16.38000,87000
08/29/2008,0000,16.57000,16.57000,16.05000,16.33000,87000
09/01/2008,0000,16.00000,16.00000,15.76000,15.76000,78200
09/02/2008,0000,15.62000,15.62000,14.86000,15.24000,179700
09/03/2008,0000,15.24000,15.24000,14.48000,15.24000,106900
09/04/2008,0000,14.24000,15.14000,14.19000,15.14000,539100
09/05/2008,0000,14.86000,15.14000,14.38000,15.14000,394600
09/08/2008,0000,14.57000,15.71000,14.57000,15.52000,149900
09/09/2008,0000,15.05000,15.43000,14.76000,15.14000,115700
09/10/2008,0000,15.33000,15.33000,15.00000,15.24000,99200
09/11/2008,0000,16.29000,16.29000,14.38000,15.05000,158700
09/12/2008,0000,14.95000,14.95000,14.38000,14.95000,100300
09/15/2008,0000,14.57000,14.76000,13.95000,13.95000,237000
09/16/2008,0000,12.55000,14.35000,12.55000,13.35000,3562600
09/17/2008,0000,13.65000,13.80000,12.45000,13.35000,759100
09/18/2008,0000,12.45000,13.30000,12.45000,13.30000,808500
09/19/2008,0000,12.55000,14.00000,12.55000,14.00000,399000
09/22/2008,0000,13.90000,14.10000,13.45000,14.05000,187900
09/23/2008,0000,13.30000,14.00000,13.30000,13.95000,152200
09/24/2008,0000,13.85000,13.85000,13.60000,13.85000,92400
09/25/2008,0000,13.60000,13.85000,13.40000,13.85000,131200
09/26/2008,0000,13.85000,13.85000,13.45000,13.85000,68200
09/30/2008,0000,13.40000,13.80000,12.90000,13.80000,183700
10/01/2008,0000,13.55000,13.75000,13.35000,13.70000,215200
10/02/2008,0000,13.65000,13.65000,13.35000,13.50000,78700
10/03/2008,0000,13.05000,13.30000,13.05000,13.25000,76600
10/06/2008,0000,12.55000,13.20000,12.55000,13.15000,159600
10/07/2008,0000,12.80000,14.05000,12.80000,14.00000,97600
10/08/2008,0000,13.40000,13.65000,13.30000,13.65000,119700
10/09/2008,0000,12.70000,13.65000,12.70000,13.65000,270900
10/13/2008,0000,13.20000,13.20000,13.20000,13.20000,161700
10/14/2008,0000,12.75000,13.85000,12.75000,13.00000,761200
10/15/2008,0000,12.60000,13.00000,12.55000,12.95000,683500
10/16/2008,0000,12.50000,13.10000,12.50000,12.90000,760200
10/17/2008,0000,12.50000,12.85000,12.45000,12.80000,563800
10/20/2008,0000,12.50000,12.90000,12.40000,12.90000,215200
10/21/2008,0000,12.60000,12.85000,12.60000,12.80000,107100
10/22/2008,0000,12.50000,12.65000,12.50000,12.60000,110200
10/23/2008,0000,12.20000,12.30000,12.20000,12.20000,76600
10/24/2008,0000,11.80000,11.80000,11.80000,11.80000,21000
10/27/2008,0000,11.00000,11.00000,11.00000,11.00000,175300
10/28/2008,0000,10.25000,11.50000,10.25000,11.50000,464100
10/29/2008,0000,11.00000,11.75000,11.00000,11.50000,186900
10/30/2008,0000,11.10000,12.15000,11.10000,12.15000,120700
10/31/2008,0000,11.70000,12.50000,11.70000,12.40000,106000
11/03/2008,0000,12.25000,12.70000,12.00000,12.70000,116500
11/04/2008,0000,12.50000,12.60000,12.15000,12.60000,117600
11/05/2008,0000,12.50000,12.55000,12.15000,12.55000,119700
11/06/2008,0000,11.70000,12.40000,11.70000,12.40000,97600
11/07/2008,0000,11.90000,12.40000,11.90000,12.40000,71400
11/10/2008,0000,12.40000,12.40000,12.00000,12.05000,86100
11/11/2008,0000,11.90000,11.95000,11.25000,11.80000,123900
11/12/2008,0000,11.25000,11.75000,11.00000,11.65000,183700
11/13/2008,0000,11.10000,11.45000,10.85000,10.85000,94500
11/14/2008,0000,11.00000,11.00000,10.45000,10.95000,122800
11/17/2008,0000,10.35000,11.00000,10.35000,11.00000,38800
11/18/2008,0000,10.35000,10.65000,10.25000,10.55000,82900
11/19/2008,0000,10.20000,10.85000,10.05000,10.85000,114400
11/20/2008,0000,10.35000,10.75000,10.20000,10.75000,117600
11/21/2008,0000,10.10000,10.85000,10.10000,10.85000,1985500
11/24/2008,0000,10.50000,11.00000,10.50000,11.00000,60900
11/25/2008,0000,10.70000,11.00000,10.70000,10.90000,54600
11/26/2008,0000,10.80000,10.85000,10.65000,10.65000,27300
11/27/2008,0000,10.95000,11.35000,10.80000,11.35000,79800
11/28/2008,0000,11.20000,11.45000,10.80000,11.45000,127000
12/01/2008,0000,11.40000,11.70000,11.05000,11.35000,66100
12/02/2008,0000,11.05000,11.70000,10.95000,11.70000,43000
12/03/2008,0000,11.70000,11.70000,11.15000,11.70000,102900
12/04/2008,0000,11.70000,11.70000,11.30000,11.70000,69300
12/05/2008,0000,11.40000,11.60000,11.20000,11.20000,91300
12/08/2008,0000,11.20000,11.65000,11.00000,11.50000,115500
12/09/2008,0000,11.90000,11.90000,11.10000,11.65000,82900
12/10/2008,0000,11.50000,11.70000,11.35000,11.70000,156400
12/11/2008,0000,11.70000,12.30000,11.50000,12.30000,218400
12/12/2008,0000,12.30000,12.30000,11.75000,12.30000,95500
12/15/2008,0000,12.20000,12.40000,12.10000,12.10000,93400
12/16/2008,0000,12.35000,12.35000,11.90000,12.20000,118600
12/17/2008,0000,12.15000,12.20000,11.80000,12.20000,98700
12/18/2008,0000,11.90000,12.20000,11.60000,12.20000,86100
12/19/2008,0000,11.90000,12.10000,11.85000,12.10000,92400
12/22/2008,0000,11.90000,12.00000,11.75000,12.00000,134400
12/23/2008,0000,11.75000,12.10000,11.65000,11.95000,123900
12/24/2008,0000,11.70000,12.00000,11.70000,12.00000,144900
12/25/2008,0000,12.10000,12.10000,11.85000,11.95000,26200
12/26/2008,0000,11.90000,11.90000,11.90000,11.90000,99700
12/29/2008,0000,11.75000,11.80000,11.75000,11.80000,117600
12/30/2008,0000,11.90000,11.90000,11.80000,11.80000,68200
12/31/2008,0000,11.75000,11.75000,11.55000,11.55000,116500
01/05/2009,0000,11.40000,11.55000,11.40000,11.55000,81900
01/06/2009,0000,11.55000,11.85000,11.55000,11.80000,72400
01/07/2009,0000,11.60000,11.80000,11.60000,11.70000,44100
01/08/2009,0000,11.50000,11.50000,11.15000,11.45000,112300
01/09/2009,0000,11.20000,11.40000,11.00000,11.40000,70300
01/12/2009,0000,12.00000,12.00000,11.10000,11.45000,138600
01/13/2009,0000,11.50000,11.50000,11.30000,11.30000,50400
01/14/2009,0000,10.95000,11.30000,10.95000,11.10000,58800
01/15/2009,0000,11.10000,11.10000,10.35000,10.80000,277200
01/16/2009,0000,10.55000,11.55000,10.20000,11.55000,176400
01/19/2009,0000,11.40000,11.40000,11.15000,11.40000,69300
01/20/2009,0000,11.00000,12.15000,10.70000,12.15000,165900
01/21/2009,0000,11.95000,11.95000,11.55000,11.80000,143800
02/02/2009,0000,11.40000,11.80000,11.25000,11.75000,88200
02/03/2009,0000,11.75000,11.80000,11.70000,11.75000,74500
02/04/2009,0000,11.65000,11.75000,11.65000,11.75000,48300
02/05/2009,0000,11.60000,11.75000,11.35000,11.35000,68200
02/06/2009,0000,11.35000,11.50000,11.20000,11.50000,63000
02/09/2009,0000,11.55000,11.55000,11.20000,11.30000,101800
02/10/2009,0000,11.20000,11.30000,11.05000,11.25000,69300
02/11/2009,0000,11.05000,11.20000,11.00000,11.20000,45100
02/12/2009,0000,11.20000,11.20000,11.05000,11.15000,33600
02/13/2009,0000,11.15000,11.20000,11.05000,11.10000,38800
02/16/2009,0000,11.05000,11.20000,11.05000,11.20000,37800
02/17/2009,0000,11.20000,11.20000,11.20000,11.20000,31500
02/18/2009,0000,11.20000,11.30000,11.20000,11.25000,68200
02/19/2009,0000,10.95000,11.25000,10.90000,11.25000,74500
02/20/2009,0000,11.05000,11.30000,11.05000,11.20000,44100
02/23/2009,0000,11.00000,11.50000,10.95000,11.40000,46200
02/24/2009,0000,11.40000,11.40000,11.20000,11.30000,43000
02/25/2009,0000,11.15000,11.40000,11.10000,11.40000,39900
02/26/2009,0000,11.15000,11.40000,11.15000,11.40000,28300
02/27/2009,0000,11.40000,11.40000,11.00000,11.40000,96600
03/02/2009,0000,11.10000,11.30000,11.00000,11.30000,263500
03/03/2009,0000,11.05000,11.30000,11.05000,11.30000,46200
03/04/2009,0000,11.25000,11.30000,11.10000,11.30000,46200
03/05/2009,0000,11.25000,11.40000,11.15000,11.40000,46200
03/06/2009,0000,11.40000,11.40000,11.10000,11.35000,47200
03/09/2009,0000,11.35000,11.60000,11.35000,11.45000,100800
03/10/2009,0000,11.45000,11.60000,11.25000,11.60000,63000
03/11/2009,0000,11.40000,11.60000,11.35000,11.60000,54600
03/12/2009,0000,11.60000,12.30000,11.45000,11.85000,728700
03/13/2009,0000,12.10000,12.60000,11.90000,12.60000,177400
03/16/2009,0000,12.50000,13.45000,12.50000,13.45000,774900
03/17/2009,0000,13.80000,14.35000,13.80000,14.20000,1478400
03/18/2009,0000,13.25000,13.90000,13.25000,13.60000,565900
03/19/2009,0000,13.20000,13.60000,12.80000,12.80000,409500
03/20/2009,0000,13.00000,13.50000,13.00000,13.25000,256200
03/23/2009,0000,13.30000,13.40000,13.10000,13.20000,113400
03/24/2009,0000,13.40000,13.60000,13.30000,13.30000,347500
03/25/2009,0000,13.35000,14.20000,13.35000,13.40000,504000
03/26/2009,0000,13.60000,13.60000,13.30000,13.35000,220500
03/27/2009,0000,13.35000,13.55000,13.15000,13.15000,142800
03/30/2009,0000,13.40000,13.40000,12.70000,13.20000,142800
03/31/2009,0000,13.40000,14.10000,13.20000,13.70000,521800
04/01/2009,0000,13.70000,14.10000,13.50000,13.85000,492400
04/02/2009,0000,14.50000,14.50000,13.65000,13.80000,474600
04/03/2009,0000,13.90000,14.00000,13.65000,14.00000,527100
04/06/2009,0000,13.85000,14.45000,13.85000,14.05000,367500
04/07/2009,0000,14.00000,14.20000,13.90000,14.10000,252000
04/08/2009,0000,14.10000,14.70000,13.95000,14.35000,681400
04/09/2009,0000,14.70000,15.35000,14.50000,15.35000,1296700
04/10/2009,0000,15.70000,15.85000,15.00000,15.70000,2260600
04/13/2009,0000,15.95000,16.75000,15.55000,16.45000,3146800
04/14/2009,0000,15.30000,16.35000,15.30000,15.45000,693000
04/15/2009,0000,15.00000,15.70000,15.00000,15.10000,447300
04/16/2009,0000,15.30000,15.80000,15.15000,15.40000,263500
04/17/2009,0000,15.70000,15.90000,14.35000,15.00000,901900
04/20/2009,0000,14.90000,14.90000,14.00000,14.00000,241500
04/21/2009,0000,13.50000,14.80000,13.50000,14.75000,341200
04/22/2009,0000,14.90000,14.90000,14.50000,14.85000,565900
04/23/2009,0000,14.95000,15.05000,14.25000,14.55000,1010100
04/24/2009,0000,14.80000,14.90000,14.50000,14.70000,380100
04/27/2009,0000,14.70000,14.70000,13.90000,13.90000,242500
04/28/2009,0000,13.90000,13.90000,13.00000,13.00000,189000
04/29/2009,0000,13.00000,13.45000,12.80000,12.80000,153300
04/30/2009,0000,13.30000,13.65000,13.15000,13.65000,263500
05/04/2009,0000,13.70000,14.35000,13.70000,14.25000,563800
05/05/2009,0000,14.15000,14.35000,13.70000,14.20000,268800
05/06/2009,0000,14.10000,14.80000,14.10000,14.70000,435700
05/07/2009,0000,15.00000,15.10000,14.50000,14.90000,289800
05/08/2009,0000,14.75000,15.20000,14.60000,14.75000,216300
05/11/2009,0000,15.00000,15.10000,14.70000,14.80000,199500
05/12/2009,0000,14.80000,14.80000,14.10000,14.50000,169000
05/13/2009,0000,14.30000,14.50000,14.20000,14.20000,124900
05/14/2009,0000,14.20000,14.30000,14.00000,14.20000,221500
05/15/2009,0000,14.45000,14.70000,14.25000,14.50000,449400
05/18/2009,0000,14.75000,15.20000,14.35000,15.20000,481900
05/19/2009,0000,15.50000,15.60000,15.00000,15.10000,569100
05/20/2009,0000,15.00000,15.35000,14.85000,15.00000,207900
05/21/2009,0000,15.00000,16.00000,15.00000,15.65000,1630600
05/22/2009,0000,15.70000,15.85000,15.60000,15.75000,1425900
05/25/2009,0000,15.80000,15.85000,15.45000,15.75000,774900
05/26/2009,0000,15.85000,15.85000,15.00000,15.00000,378000
05/27/2009,0000,15.00000,15.45000,15.00000,15.40000,170100
06/01/2009,0000,15.50000,15.55000,15.20000,15.45000,531300
06/02/2009,0000,15.60000,15.70000,15.40000,15.50000,483000
06/03/2009,0000,15.65000,15.75000,15.00000,15.00000,249900
06/04/2009,0000,15.00000,15.10000,14.55000,15.00000,145900
06/05/2009,0000,14.75000,14.95000,14.65000,14.65000,52500
06/08/2009,0000,14.90000,14.90000,14.40000,14.70000,92400
06/09/2009,0000,14.80000,14.80000,14.40000,14.50000,94500
06/10/2009,0000,14.30000,15.10000,14.20000,15.10000,227800
06/11/2009,0000,15.30000,15.30000,14.70000,15.10000,221500
06/12/2009,0000,15.10000,15.10000,14.50000,14.65000,145900
06/15/2009,0000,14.65000,14.65000,13.70000,14.00000,176400
06/16/2009,0000,13.75000,13.90000,13.20000,13.80000,252000
06/17/2009,0000,13.65000,13.75000,13.45000,13.75000,118600
06/18/2009,0000,13.75000,13.80000,13.40000,13.80000,79800
06/19/2009,0000,13.80000,13.85000,13.70000,13.85000,27300
06/22/2009,0000,13.65000,13.85000,13.55000,13.85000,84000
06/23/2009,0000,13.75000,13.90000,13.50000,13.90000,32500
06/24/2009,0000,13.60000,14.30000,13.60000,14.30000,376900
06/25/2009,0000,14.25000,14.60000,14.20000,14.60000,291900
06/26/2009,0000,14.60000,14.75000,14.25000,14.60000,261400
06/29/2009,0000,14.30000,14.55000,14.20000,14.55000,50400
06/30/2009,0000,14.60000,14.65000,14.20000,14.55000,85000
07/01/2009,0000,14.50000,14.60000,14.30000,14.55000,135400
07/02/2009,0000,14.55000,14.75000,14.50000,14.65000,157500
07/03/2009,0000,14.65000,15.40000,14.50000,15.10000,1397500
07/06/2009,0000,15.30000,15.30000,14.90000,15.10000,748600
07/07/2009,0000,14.95000,15.10000,14.85000,15.05000,409500
07/08/2009,0000,15.10000,15.25000,15.00000,15.25000,2174500
07/09/2009,0000,15.40000,15.70000,15.10000,15.15000,252000
07/10/2009,0000,15.15000,15.15000,14.80000,14.85000,177400
07/13/2009,0000,14.70000,14.95000,14.10000,14.35000,159600
07/14/2009,0000,14.20000,14.45000,14.15000,14.45000,95500
07/15/2009,0000,14.20000,14.50000,14.20000,14.45000,63000
07/16/2009,0000,14.40000,14.45000,14.25000,14.35000,129100
07/17/2009,0000,14.40000,14.45000,14.15000,14.25000,60900
07/20/2009,0000,14.40000,14.55000,14.20000,14.45000,105000
07/21/2009,0000,14.30000,14.50000,14.25000,14.45000,100800
07/22/2009,0000,14.45000,14.50000,14.35000,14.35000,48300
07/23/2009,0000,14.20000,14.30000,14.15000,14.30000,76600
07/24/2009,0000,14.30000,14.40000,14.05000,14.05000,118600
07/27/2009,0000,14.20000,14.40000,14.20000,14.30000,109200
07/28/2009,0000,14.00000,14.50000,14.00000,14.50000,87100
07/29/2009,0000,14.50000,14.50000,14.25000,14.45000,120700
07/30/2009,0000,14.45000,14.45000,14.25000,14.40000,51400
07/31/2009,0000,14.45000,14.60000,14.45000,14.45000,138600
08/03/2009,0000,14.45000,14.65000,14.40000,14.45000,126000
08/04/2009,0000,14.75000,14.75000,14.40000,14.60000,164800
08/05/2009,0000,14.60000,14.65000,14.40000,14.40000,57700
08/06/2009,0000,13.40000,14.50000,13.40000,14.35000,84000
08/10/2009,0000,14.20000,14.30000,13.80000,14.30000,76600
08/11/2009,0000,14.00000,14.15000,14.00000,14.15000,24100
08/12/2009,0000,14.10000,14.30000,14.00000,14.30000,35700
08/13/2009,0000,14.05000,14.40000,14.05000,14.25000,68200
08/14/2009,0000,14.15000,14.30000,14.10000,14.30000,30400
08/17/2009,0000,14.30000,14.30000,14.00000,14.15000,22000
08/18/2009,0000,14.10000,14.15000,13.90000,13.95000,37800
08/19/2009,0000,13.90000,14.10000,13.80000,13.80000,18900
08/20/2009,0000,13.65000,13.90000,13.50000,13.90000,78700
08/21/2009,0000,13.75000,13.80000,13.65000,13.65000,9400
08/24/2009,0000,13.80000,13.80000,13.50000,13.75000,39900
08/25/2009,0000,13.60000,13.85000,13.60000,13.75000,22000
08/26/2009,0000,13.50000,13.50000,13.30000,13.40000,37800
08/27/2009,0000,13.20000,13.40000,13.00000,13.30000,57700
08/28/2009,0000,13.30000,13.30000,13.10000,13.30000,57700
08/31/2009,0000,13.10000,13.25000,13.00000,13.15000,73500
09/01/2009,0000,13.00000,13.20000,12.90000,12.90000,522900
09/02/2009,0000,12.30000,13.20000,12.30000,13.05000,97600
09/03/2009,0000,13.10000,13.20000,12.90000,13.05000,78700
09/04/2009,0000,13.20000,13.20000,12.80000,13.05000,95500
09/07/2009,0000,13.10000,13.25000,13.10000,13.20000,13600
09/08/2009,0000,13.30000,13.40000,13.15000,13.40000,261400
09/09/2009,0000,13.50000,13.50000,13.20000,13.20000,23100
09/10/2009,0000,13.40000,13.60000,13.20000,13.55000,68200
09/11/2009,0000,13.45000,13.80000,13.20000,13.80000,107100
09/14/2009,0000,13.10000,13.20000,12.85000,13.20000,46000
09/15/2009,0000,13.20000,13.25000,13.00000,13.00000,60000
09/16/2009,0000,13.00000,13.50000,12.95000,13.45000,342000
09/17/2009,0000,13.70000,14.00000,13.30000,13.35000,354000
09/18/2009,0000,13.30000,13.40000,13.30000,13.30000,243000
09/21/2009,0000,13.30000,13.40000,13.00000,13.00000,151000
09/22/2009,0000,13.00000,13.20000,12.90000,12.90000,188000
09/23/2009,0000,12.90000,13.00000,12.70000,12.85000,80000
09/24/2009,0000,12.85000,12.95000,12.80000,12.85000,42000
09/25/2009,0000,12.95000,13.10000,12.95000,13.10000,42000
09/28/2009,0000,12.90000,13.00000,12.65000,12.95000,48000
09/29/2009,0000,12.80000,13.00000,12.80000,12.95000,85000
09/30/2009,0000,13.10000,13.10000,12.90000,13.00000,20000
10/01/2009,0000,13.00000,13.05000,12.80000,12.80000,74000
10/02/2009,0000,12.80000,12.80000,12.30000,12.30000,134000
10/05/2009,0000,12.40000,12.60000,12.40000,12.55000,102000
10/06/2009,0000,12.55000,12.70000,12.30000,12.30000,97000
10/07/2009,0000,12.20000,13.00000,12.20000,12.40000,194000
10/08/2009,0000,12.40000,12.80000,12.40000,12.55000,99000
10/09/2009,0000,12.60000,12.75000,12.30000,12.55000,250000
10/12/2009,0000,12.65000,12.85000,12.55000,12.80000,249000
10/13/2009,0000,12.80000,12.80000,12.50000,12.50000,49000
10/14/2009,0000,12.70000,12.70000,12.40000,12.50000,100000
10/15/2009,0000,12.60000,12.90000,12.60000,12.75000,775000
10/16/2009,0000,12.75000,12.80000,12.55000,12.70000,50000
10/19/2009,0000,12.70000,12.70000,12.40000,12.60000,71000
10/20/2009,0000,12.60000,12.80000,12.60000,12.70000,36000
10/21/2009,0000,12.55000,12.70000,12.50000,12.70000,39000
10/22/2009,0000,12.70000,12.80000,12.55000,12.75000,29000
10/23/2009,0000,12.75000,12.75000,12.50000,12.75000,97000
10/26/2009,0000,12.60000,12.70000,12.50000,12.60000,48000
10/27/2009,0000,12.50000,12.55000,12.40000,12.45000,38000
10/28/2009,0000,12.40000,12.50000,12.35000,12.50000,47000
10/29/2009,0000,12.50000,12.50000,12.10000,12.50000,74000
10/30/2009,0000,12.50000,12.50000,12.30000,12.40000,22000
11/02/2009,0000,12.40000,12.40000,12.10000,12.15000,65000
11/03/2009,0000,12.30000,12.30000,12.15000,12.30000,34000
11/04/2009,0000,12.55000,12.55000,12.20000,12.50000,58000
11/05/2009,0000,12.30000,12.45000,12.30000,12.45000,10000
11/06/2009,0000,12.35000,12.55000,12.35000,12.50000,118000
11/09/2009,0000,12.50000,12.50000,12.35000,12.50000,40000
11/10/2009,0000,12.40000,12.50000,12.30000,12.40000,31000
11/11/2009,0000,12.60000,12.60000,12.35000,12.50000,37000
11/12/2009,0000,12.50000,12.90000,12.40000,12.90000,216000
11/13/2009,0000,13.00000,13.20000,12.80000,12.85000,256000
11/16/2009,0000,12.85000,13.00000,12.80000,13.00000,445000
11/17/2009,0000,13.00000,13.20000,12.85000,13.00000,59000
11/18/2009,0000,12.90000,13.60000,12.90000,13.50000,441000
11/19/2009,0000,13.60000,13.80000,13.35000,13.50000,144000
11/20/2009,0000,13.50000,13.60000,13.30000,13.60000,207000
11/23/2009,0000,13.60000,13.70000,13.40000,13.60000,132000
11/24/2009,0000,13.60000,13.65000,13.30000,13.65000,102000
11/25/2009,0000,13.65000,13.65000,13.20000,13.60000,155000
11/26/2009,0000,13.40000,13.45000,13.20000,13.40000,105000
11/27/2009,0000,13.60000,13.60000,13.20000,13.25000,115000
11/30/2009,0000,13.20000,14.00000,13.20000,14.00000,360000
12/01/2009,0000,14.10000,14.10000,13.40000,13.65000,162000
12/02/2009,0000,13.70000,14.00000,13.60000,13.65000,185000
12/03/2009,0000,13.75000,14.60000,13.75000,14.50000,1194000
12/04/2009,0000,14.50000,14.80000,14.30000,14.65000,805000
12/07/2009,0000,14.80000,15.55000,14.40000,15.45000,1090000
12/08/2009,0000,15.00000,15.55000,14.85000,15.40000,555000
12/09/2009,0000,15.40000,16.40000,15.25000,15.70000,679000
12/11/2009,0000,14.95000,15.20000,14.70000,15.20000,1014000
12/14/2009,0000,15.20000,15.20000,14.80000,14.80000,129000
12/15/2009,0000,14.80000,15.00000,14.80000,15.00000,98000
12/16/2009,0000,14.95000,14.95000,14.55000,14.60000,226000
12/17/2009,0000,14.75000,15.10000,14.60000,14.75000,258000
12/18/2009,0000,14.75000,15.10000,14.65000,15.10000,118000
12/21/2009,0000,15.25000,15.30000,14.90000,15.25000,200000
12/22/2009,0000,15.20000,15.25000,14.65000,14.90000,273000
12/23/2009,0000,14.90000,15.15000,14.45000,14.85000,451000
12/25/2009,0000,14.50000,14.65000,14.45000,14.65000,60000
04/02/2007,0000,18.28000,18.51000,18.10000,18.15000,1793800
04/03/2007,0000,18.24000,18.78000,18.24000,18.28000,2638800
04/04/2007,0000,18.42000,18.51000,18.24000,18.28000,1300700
04/09/2007,0000,18.42000,18.69000,18.28000,18.46000,1565900
04/10/2007,0000,18.42000,19.23000,18.28000,19.00000,5368700
04/11/2007,0000,19.00000,19.00000,18.33000,18.51000,2077800
04/12/2007,0000,18.51000,18.82000,18.42000,18.51000,1327500
04/13/2007,0000,18.55000,18.87000,18.28000,18.33000,1530900
04/16/2007,0000,18.60000,18.91000,18.51000,18.69000,1992500
04/17/2007,0000,18.78000,19.45000,18.51000,19.09000,6175100
04/18/2007,0000,19.23000,19.27000,18.78000,18.91000,2147900
04/19/2007,0000,18.91000,19.68000,18.87000,18.87000,3107400
04/20/2007,0000,18.91000,19.23000,18.69000,18.69000,1384800
04/23/2007,0000,18.87000,18.91000,17.97000,17.97000,2449400
04/24/2007,0000,18.06000,18.33000,17.97000,17.97000,1911900
04/25/2007,0000,18.01000,18.15000,17.70000,17.74000,1872100
04/26/2007,0000,17.79000,17.92000,17.34000,17.65000,1126500
04/27/2007,0000,17.52000,17.88000,17.34000,17.65000,937200
04/30/2007,0000,16.44000,16.94000,16.44000,16.44000,2989400
05/02/2007,0000,16.08000,16.40000,16.08000,16.22000,1144100
05/03/2007,0000,16.22000,16.35000,15.90000,16.04000,1159300
05/04/2007,0000,16.22000,16.35000,16.08000,16.22000,542200
05/07/2007,0000,16.44000,17.34000,16.44000,17.25000,3503600
05/08/2007,0000,17.25000,17.43000,16.89000,17.25000,1255100
05/09/2007,0000,17.30000,17.43000,17.16000,17.25000,800500
05/10/2007,0000,17.25000,17.43000,17.25000,17.34000,1027200
05/11/2007,0000,17.34000,17.34000,17.16000,17.21000,882300
05/14/2007,0000,17.25000,17.34000,16.62000,17.07000,712800
05/15/2007,0000,17.07000,17.74000,17.07000,17.34000,1217700
05/16/2007,0000,17.34000,17.74000,17.34000,17.48000,604100
05/17/2007,0000,17.52000,17.61000,17.43000,17.52000,640400
05/18/2007,0000,17.52000,17.57000,17.25000,17.39000,431200
05/21/2007,0000,17.43000,17.61000,17.34000,17.43000,442900
05/22/2007,0000,17.43000,17.65000,17.43000,17.48000,502500
05/23/2007,0000,17.61000,17.65000,17.43000,17.48000,489600
05/24/2007,0000,17.52000,17.52000,17.16000,17.21000,656700
05/25/2007,0000,17.16000,17.34000,17.12000,17.16000,416000
05/28/2007,0000,17.16000,17.30000,17.07000,17.12000,454600
05/29/2007,0000,17.34000,17.48000,17.21000,17.25000,1223500
05/30/2007,0000,17.39000,17.39000,17.07000,17.12000,385600
05/31/2007,0000,17.30000,17.30000,17.07000,17.12000,382100
06/01/2007,0000,17.12000,17.25000,17.07000,17.16000,694100
06/04/2007,0000,17.16000,17.21000,16.94000,16.98000,961700
06/05/2007,0000,16.89000,17.07000,16.89000,17.03000,760700
06/06/2007,0000,16.98000,17.16000,16.94000,17.12000,875300
06/07/2007,0000,17.07000,17.16000,16.94000,16.94000,590100
06/08/2007,0000,16.89000,17.30000,16.89000,16.94000,785300
06/11/2007,0000,16.94000,17.12000,16.94000,17.07000,484900
06/12/2007,0000,17.03000,17.16000,17.03000,17.07000,633400
06/13/2007,0000,17.07000,17.48000,16.94000,17.34000,772400
06/14/2007,0000,17.61000,17.61000,17.30000,17.43000,836700
06/15/2007,0000,17.48000,17.70000,17.48000,17.52000,952400
06/20/2007,0000,17.79000,18.10000,17.61000,17.79000,2449400
06/21/2007,0000,17.79000,17.97000,17.74000,17.88000,1389500
06/22/2007,0000,18.10000,18.24000,18.01000,18.10000,1317000
06/25/2007,0000,18.69000,19.14000,18.60000,18.96000,3161100
06/26/2007,0000,19.32000,19.32000,18.69000,18.91000,1578800
06/27/2007,0000,18.82000,18.96000,18.64000,18.69000,1412800
06/28/2007,0000,18.42000,19.09000,18.42000,18.87000,1260900
06/29/2007,0000,19.05000,20.04000,18.78000,19.77000,6729000
07/02/2007,0000,19.77000,21.11000,19.32000,21.11000,10467500
07/03/2007,0000,21.56000,22.46000,21.16000,22.10000,9145800
07/04/2007,0000,22.10000,22.10000,20.66000,21.29000,6958100
07/05/2007,0000,21.38000,22.10000,21.11000,21.47000,5315000
07/06/2007,0000,21.56000,21.74000,21.20000,21.34000,2573300
07/09/2007,0000,21.52000,21.74000,20.93000,20.93000,2922700
07/10/2007,0000,21.20000,21.29000,20.93000,21.02000,2043900
07/11/2007,0000,20.40000,21.20000,20.40000,20.71000,2060300
07/12/2007,0000,21.20000,21.38000,20.84000,21.16000,2263600
07/13/2007,0000,21.29000,21.92000,21.25000,21.56000,4978400
07/16/2007,0000,21.79000,22.91000,21.61000,22.10000,5851400
07/17/2007,0000,22.46000,22.82000,21.92000,22.78000,4375400
07/18/2007,0000,22.82000,23.36000,22.01000,22.01000,3123800
07/19/2007,0000,22.10000,22.28000,21.34000,21.65000,2974200
07/20/2007,0000,21.74000,22.01000,21.47000,21.56000,2269500
07/23/2007,0000,21.74000,21.74000,20.84000,21.16000,1833600
07/24/2007,0000,21.29000,21.65000,20.04000,21.16000,1934100
07/25/2007,0000,20.89000,22.01000,20.71000,21.56000,1713200
07/26/2007,0000,21.83000,22.28000,21.11000,21.11000,2259000
07/27/2007,0000,21.11000,22.19000,20.75000,21.38000,2472800
07/30/2007,0000,21.74000,21.74000,21.20000,21.47000,600600
07/31/2007,0000,21.47000,22.96000,21.47000,22.96000,2506700
08/01/2007,0000,22.91000,22.91000,21.70000,22.06000,1964500
08/02/2007,0000,22.06000,22.73000,20.80000,22.73000,2671500
08/03/2007,0000,22.91000,23.00000,22.15000,22.46000,1424500
08/06/2007,0000,21.65000,22.19000,21.56000,22.19000,459200
08/07/2007,0000,22.37000,22.37000,20.93000,20.93000,1587000
08/08/2007,0000,21.02000,21.97000,20.75000,21.97000,2251900
08/09/2007,0000,21.43000,21.62000,21.19000,21.38000,1175200
08/10/2007,0000,20.86000,21.14000,20.00000,20.95000,622900
08/13/2007,0000,21.90000,22.33000,21.05000,21.43000,846700
08/14/2007,0000,21.43000,21.81000,21.43000,21.81000,1036300
08/15/2007,0000,21.81000,21.81000,20.81000,21.38000,631700
08/16/2007,0000,20.19000,20.95000,19.90000,20.48000,857700
08/17/2007,0000,20.00000,20.48000,19.19000,20.33000,767300
08/20/2007,0000,20.86000,21.33000,20.57000,20.86000,1153200
08/21/2007,0000,21.14000,21.14000,19.52000,20.86000,438700
08/22/2007,0000,20.57000,20.86000,19.62000,20.48000,882000
08/23/2007,0000,20.71000,20.71000,20.05000,20.48000,166400
08/24/2007,0000,20.48000,20.48000,19.90000,19.90000,284400
08/27/2007,0000,20.00000,20.48000,19.71000,20.48000,650400
08/28/2007,0000,20.43000,20.43000,20.00000,20.43000,116800
08/29/2007,0000,19.71000,20.43000,19.71000,20.00000,1497100
08/30/2007,0000,20.48000,20.57000,19.81000,19.81000,670300
08/31/2007,0000,20.29000,20.38000,19.90000,20.05000,377000
09/03/2007,0000,20.10000,20.10000,19.33000,19.33000,361600
09/04/2007,0000,19.43000,19.43000,18.29000,18.67000,1170800
09/05/2007,0000,18.57000,18.67000,18.19000,18.19000,815800
09/06/2007,0000,18.19000,18.62000,18.10000,18.57000,659200
09/07/2007,0000,18.76000,19.52000,18.24000,18.76000,669200
09/10/2007,0000,18.57000,19.05000,18.29000,19.05000,291000
09/11/2007,0000,19.05000,19.14000,18.67000,18.86000,173000
09/12/2007,0000,18.86000,19.05000,18.67000,18.67000,273400
09/13/2007,0000,18.57000,18.67000,18.48000,18.48000,111300
09/14/2007,0000,18.52000,18.76000,18.10000,18.76000,186300
09/17/2007,0000,19.05000,19.05000,18.14000,18.14000,433200
09/19/2007,0000,18.33000,18.52000,18.14000,18.14000,578800
09/20/2007,0000,18.10000,18.48000,17.86000,17.95000,340600
09/21/2007,0000,17.90000,18.48000,17.90000,18.33000,217100
09/26/2007,0000,18.57000,18.95000,18.38000,18.95000,464100
09/27/2007,0000,18.95000,19.24000,18.76000,18.90000,848900
09/28/2007,0000,18.90000,18.95000,18.57000,18.67000,328500
10/01/2007,0000,19.29000,20.19000,19.29000,19.52000,3363700
10/02/2007,0000,19.81000,20.33000,19.52000,19.81000,1749600
10/03/2007,0000,20.48000,20.48000,19.38000,19.43000,804800
10/04/2007,0000,19.33000,19.48000,18.86000,18.90000,627300
10/05/2007,0000,18.67000,19.14000,18.67000,18.90000,993300
10/08/2007,0000,19.52000,19.52000,18.71000,18.71000,244700
10/09/2007,0000,18.76000,18.86000,17.81000,17.81000,475100
10/11/2007,0000,17.95000,18.57000,17.95000,18.33000,679100
10/12/2007,0000,18.29000,18.81000,18.00000,18.24000,392400
10/15/2007,0000,18.24000,18.48000,18.14000,18.24000,238100
10/16/2007,0000,18.19000,18.24000,17.95000,18.19000,174100
10/17/2007,0000,18.29000,18.29000,17.86000,18.05000,379200
10/18/2007,0000,17.90000,18.05000,17.62000,17.62000,379200
10/19/2007,0000,17.62000,18.57000,17.52000,18.57000,1098000
10/22/2007,0000,18.14000,18.29000,17.62000,18.10000,189600
10/23/2007,0000,18.48000,18.48000,17.81000,17.90000,188500
10/24/2007,0000,17.90000,18.38000,17.90000,18.05000,426600
10/25/2007,0000,18.10000,18.19000,17.81000,18.19000,272300
10/26/2007,0000,18.14000,18.29000,17.76000,18.29000,396900
10/29/2007,0000,18.29000,18.29000,17.90000,18.19000,181900
10/30/2007,0000,18.10000,18.24000,17.90000,18.19000,312000
10/31/2007,0000,17.95000,18.19000,17.90000,18.19000,264600
11/01/2007,0000,18.19000,18.29000,17.62000,18.10000,331800
11/02/2007,0000,17.33000,18.00000,17.33000,17.71000,166400
11/05/2007,0000,17.62000,17.81000,17.52000,17.57000,70500
11/06/2007,0000,17.57000,17.81000,17.57000,17.62000,88200
11/07/2007,0000,17.62000,17.86000,17.43000,17.43000,97000
11/08/2007,0000,17.52000,18.00000,16.95000,17.71000,905100
11/09/2007,0000,17.19000,17.71000,17.19000,17.71000,512600
11/12/2007,0000,17.71000,17.71000,17.14000,17.62000,407900
11/13/2007,0000,17.52000,17.86000,17.33000,17.81000,223800
11/14/2007,0000,17.86000,18.38000,17.86000,18.10000,216000
11/15/2007,0000,18.19000,18.19000,17.62000,18.10000,153200
11/16/2007,0000,17.71000,18.38000,17.62000,18.10000,1264500
11/19/2007,0000,18.29000,18.29000,17.86000,18.19000,206100
11/20/2007,0000,17.90000,18.19000,17.71000,18.19000,203900
11/21/2007,0000,18.10000,18.19000,17.90000,18.19000,163100
11/22/2007,0000,18.10000,18.19000,17.90000,18.19000,254600
11/23/2007,0000,18.29000,18.29000,17.90000,18.14000,229300
11/26/2007,0000,18.10000,18.29000,17.90000,18.29000,207200
11/27/2007,0000,17.90000,18.24000,17.71000,18.24000,263400
11/28/2007,0000,18.24000,18.24000,18.00000,18.10000,109100
11/29/2007,0000,18.24000,18.24000,18.00000,18.05000,83700
11/30/2007,0000,18.10000,18.14000,17.90000,18.05000,109100
12/03/2007,0000,18.05000,18.05000,17.43000,18.00000,97000
12/04/2007,0000,17.81000,17.86000,17.62000,17.67000,93700
12/05/2007,0000,17.43000,17.67000,17.43000,17.62000,56200
12/06/2007,0000,17.90000,18.19000,17.76000,17.76000,210500
12/07/2007,0000,17.76000,18.00000,17.67000,17.90000,1233600
12/10/2007,0000,17.67000,17.81000,17.57000,17.57000,72700
12/11/2007,0000,17.48000,17.52000,17.14000,17.24000,111300
12/12/2007,0000,17.24000,17.33000,17.00000,17.29000,48500
12/13/2007,0000,17.24000,17.24000,16.95000,17.19000,170800
12/14/2007,0000,16.76000,17.05000,16.00000,16.57000,312000
12/17/2007,0000,16.10000,16.29000,15.43000,15.62000,262300
12/18/2007,0000,14.86000,15.81000,14.57000,15.81000,657000
12/19/2007,0000,16.00000,16.62000,15.71000,16.62000,271200
12/20/2007,0000,16.38000,16.57000,15.90000,16.38000,201700
12/21/2007,0000,16.10000,16.38000,15.71000,16.38000,147700
12/24/2007,0000,16.24000,16.57000,16.05000,16.57000,105800
12/25/2007,0000,16.19000,16.38000,16.19000,16.24000,55100
12/26/2007,0000,16.19000,16.19000,16.00000,16.14000,18700
12/27/2007,0000,16.00000,16.29000,16.00000,16.14000,77100
12/28/2007,0000,16.19000,17.24000,16.19000,17.14000,209400
12/31/2007,0000,17.24000,17.24000,16.76000,17.05000,61700
01/02/2008,0000,16.48000,17.71000,16.48000,17.24000,177500
01/03/2008,0000,17.14000,17.24000,16.86000,16.86000,214900
01/04/2008,0000,16.81000,17.38000,16.81000,16.95000,156500
01/07/2008,0000,16.86000,17.14000,16.48000,17.05000,79300
01/08/2008,0000,17.05000,17.10000,16.67000,16.67000,84800
01/09/2008,0000,17.33000,17.43000,16.57000,16.57000,441000
01/10/2008,0000,16.86000,16.86000,16.29000,16.29000,323000
01/11/2008,0000,16.29000,16.67000,16.29000,16.62000,196200
01/14/2008,0000,17.43000,17.76000,17.24000,17.76000,1262300
01/15/2008,0000,17.76000,18.57000,17.62000,18.10000,1560000
01/16/2008,0000,17.81000,18.43000,17.81000,17.86000,885300
01/17/2008,0000,18.00000,18.33000,17.43000,17.62000,762900
01/18/2008,0000,17.62000,18.81000,17.43000,18.76000,954700
01/21/2008,0000,18.76000,19.81000,18.57000,18.76000,878600
01/22/2008,0000,18.10000,18.57000,17.48000,18.10000,1254600
01/23/2008,0000,18.29000,18.48000,17.62000,17.62000,697800
01/24/2008,0000,18.10000,18.10000,17.48000,17.48000,143300
01/25/2008,0000,17.57000,17.62000,17.24000,17.43000,149900
01/28/2008,0000,17.43000,18.10000,17.33000,17.33000,191800
01/29/2008,0000,17.62000,17.62000,17.05000,17.29000,109100
01/30/2008,0000,17.14000,17.62000,17.05000,17.29000,798200
01/31/2008,0000,17.62000,17.62000,17.10000,17.10000,104700
02/01/2008,0000,17.19000,17.90000,17.19000,17.90000,262300
02/12/2008,0000,17.81000,18.29000,17.81000,18.00000,343900
02/13/2008,0000,18.00000,18.05000,17.62000,17.76000,181900
02/14/2008,0000,17.86000,18.10000,17.67000,17.71000,157600
02/15/2008,0000,17.81000,17.86000,17.62000,17.76000,142200
02/18/2008,0000,17.86000,17.86000,17.29000,17.76000,319700
02/19/2008,0000,17.90000,17.95000,17.62000,17.67000,116800
02/20/2008,0000,17.67000,17.67000,17.29000,17.67000,94800
02/21/2008,0000,17.33000,17.62000,17.29000,17.62000,326300
02/22/2008,0000,17.33000,17.62000,17.29000,17.62000,151000
02/25/2008,0000,17.71000,18.29000,17.52000,18.00000,1713200
02/26/2008,0000,18.19000,18.57000,17.71000,17.90000,610700
02/27/2008,0000,18.10000,18.48000,17.86000,17.90000,866500
02/29/2008,0000,18.10000,19.14000,18.00000,19.14000,1330700
03/03/2008,0000,19.05000,20.48000,19.05000,20.48000,3935900
03/04/2008,0000,21.05000,21.24000,20.48000,20.67000,4784800
03/05/2008,0000,21.00000,22.10000,20.76000,21.57000,6508000
03/06/2008,0000,21.62000,22.00000,20.67000,21.43000,2938100
03/07/2008,0000,20.76000,21.24000,20.62000,20.62000,1105800
03/10/2008,0000,20.90000,21.43000,20.33000,20.38000,1867600
03/11/2008,0000,20.29000,21.10000,20.10000,20.62000,969000
03/12/2008,0000,21.10000,21.10000,20.38000,20.38000,747400
03/13/2008,0000,20.29000,20.38000,19.62000,20.00000,724300
03/14/2008,0000,20.00000,20.00000,19.43000,19.62000,352800
03/17/2008,0000,19.43000,19.90000,19.05000,19.76000,435400
03/18/2008,0000,19.81000,20.48000,19.52000,20.48000,545700
03/19/2008,0000,20.95000,20.95000,19.76000,19.76000,1041800
03/20/2008,0000,19.76000,20.19000,19.43000,19.90000,384700
03/21/2008,0000,20.38000,20.38000,19.90000,20.29000,497200
03/24/2008,0000,21.67000,21.67000,21.05000,21.67000,2122300
03/25/2008,0000,21.71000,22.52000,21.43000,21.67000,5800200
03/26/2008,0000,21.76000,22.10000,21.43000,21.43000,1285500
03/27/2008,0000,21.43000,22.00000,20.95000,21.86000,2521400
03/28/2008,0000,21.90000,22.29000,21.52000,22.19000,1475100
03/31/2008,0000,22.19000,22.29000,21.67000,22.00000,783800
04/01/2008,0000,21.52000,21.90000,21.05000,21.05000,492800
04/02/2008,0000,21.05000,21.19000,20.48000,20.86000,380300
04/03/2008,0000,20.86000,20.90000,20.57000,20.57000,351600
04/07/2008,0000,20.95000,21.43000,20.57000,21.05000,550100
04/08/2008,0000,20.95000,21.05000,20.67000,20.90000,433200
04/09/2008,0000,20.86000,21.52000,20.81000,21.33000,735300
04/10/2008,0000,21.33000,21.52000,21.10000,21.52000,711100
04/11/2008,0000,21.71000,23.00000,21.71000,22.67000,7814500
04/14/2008,0000,22.67000,24.24000,22.67000,24.24000,6773700
04/15/2008,0000,24.95000,25.38000,23.43000,24.10000,6686600
04/16/2008,0000,24.57000,24.57000,23.62000,23.67000,3032900
04/17/2008,0000,23.76000,24.48000,23.62000,24.10000,2804700
04/18/2008,0000,24.29000,24.95000,23.71000,23.95000,2127800
04/21/2008,0000,24.33000,24.48000,23.00000,23.81000,1644900
04/22/2008,0000,23.14000,23.81000,23.14000,23.52000,638300
04/23/2008,0000,23.81000,23.95000,23.48000,23.62000,758500
04/24/2008,0000,23.81000,24.05000,23.43000,23.62000,649300
04/25/2008,0000,23.81000,23.81000,23.05000,23.67000,934900
04/28/2008,0000,23.67000,23.67000,23.19000,23.62000,575500
04/29/2008,0000,23.19000,23.38000,22.00000,22.86000,3079200
04/30/2008,0000,22.38000,22.81000,22.29000,22.57000,588700
05/02/2008,0000,22.57000,22.95000,22.19000,22.48000,465200
05/05/2008,0000,22.48000,22.71000,22.33000,22.43000,337300
05/06/2008,0000,22.71000,22.71000,22.05000,22.43000,223800
05/07/2008,0000,22.67000,22.71000,22.33000,22.38000,328500
05/08/2008,0000,22.29000,22.43000,22.19000,22.19000,245800
05/09/2008,0000,22.05000,22.95000,22.00000,22.67000,680200
05/12/2008,0000,22.86000,22.86000,22.10000,22.14000,378100
05/13/2008,0000,22.14000,22.33000,22.00000,22.19000,274500
05/14/2008,0000,22.10000,22.19000,22.00000,22.05000,402400
05/15/2008,0000,22.10000,22.95000,22.10000,22.43000,1026400
05/16/2008,0000,22.62000,23.33000,22.43000,23.05000,826800
05/19/2008,0000,23.14000,23.33000,22.90000,23.05000,1178500
05/20/2008,0000,23.24000,23.43000,22.29000,22.38000,869800
05/21/2008,0000,22.29000,22.48000,21.90000,22.48000,545700
05/22/2008,0000,22.29000,23.14000,22.10000,23.14000,1049500
05/23/2008,0000,23.14000,24.00000,23.14000,23.29000,2921600
05/26/2008,0000,23.81000,23.81000,22.43000,22.86000,884200
05/27/2008,0000,23.05000,23.62000,22.52000,23.57000,1099100
05/28/2008,0000,23.57000,23.62000,22.86000,23.29000,1033000
05/29/2008,0000,23.62000,23.76000,22.43000,23.05000,2167500
05/30/2008,0000,23.10000,23.10000,21.48000,22.48000,948100
06/02/2008,0000,22.48000,22.48000,21.71000,22.38000,375900
06/03/2008,0000,22.33000,22.33000,21.76000,21.95000,160900
06/04/2008,0000,21.62000,22.19000,21.62000,22.14000,191800
06/05/2008,0000,22.14000,22.19000,21.62000,22.19000,229300
06/06/2008,0000,22.19000,22.95000,22.19000,22.57000,1545700
06/09/2008,0000,22.19000,22.48000,21.67000,22.38000,369300
06/10/2008,0000,22.38000,22.48000,21.57000,22.38000,662600
06/11/2008,0000,22.10000,22.19000,21.33000,21.62000,244700
06/12/2008,0000,21.05000,21.05000,20.14000,20.48000,551200
06/13/2008,0000,20.48000,20.52000,19.24000,20.48000,683500
06/16/2008,0000,20.00000,20.67000,20.00000,20.57000,278900
06/17/2008,0000,20.48000,21.29000,20.48000,21.14000,274500
06/18/2008,0000,21.14000,21.62000,20.95000,21.14000,1304200
06/19/2008,0000,20.57000,20.86000,20.24000,20.57000,310900
06/20/2008,0000,20.67000,20.86000,20.00000,20.14000,328500
06/23/2008,0000,19.52000,20.00000,19.33000,19.76000,269000
06/24/2008,0000,19.57000,19.62000,18.38000,18.52000,1190700
06/25/2008,0000,18.52000,19.05000,17.29000,19.05000,3378000
06/26/2008,0000,19.24000,19.38000,18.86000,19.05000,442100
06/27/2008,0000,18.10000,18.67000,17.71000,18.67000,428800
06/30/2008,0000,18.67000,18.67000,18.00000,18.48000,360500
07/01/2008,0000,18.43000,18.43000,17.29000,17.95000,349400
07/02/2008,0000,17.95000,18.48000,17.86000,18.29000,716600
07/03/2008,0000,18.29000,18.95000,17.76000,18.90000,357200
07/04/2008,0000,19.24000,19.24000,18.19000,18.19000,198400
07/07/2008,0000,18.19000,18.29000,17.86000,18.00000,91500
07/08/2008,0000,17.90000,18.10000,17.33000,17.71000,244700
07/09/2008,0000,17.71000,17.90000,16.86000,17.14000,223800
07/10/2008,0000,16.86000,17.62000,16.29000,17.14000,200600
07/11/2008,0000,17.14000,17.62000,16.86000,17.24000,211600
07/14/2008,0000,17.19000,17.62000,16.95000,17.14000,163100
07/15/2008,0000,17.05000,17.05000,15.95000,16.90000,438700
07/16/2008,0000,16.38000,16.62000,15.95000,16.62000,286600
07/17/2008,0000,16.76000,16.86000,16.10000,16.67000,299800
07/18/2008,0000,16.33000,16.67000,16.10000,16.67000,329600
07/21/2008,0000,16.67000,16.67000,16.19000,16.29000,216000
07/22/2008,0000,16.10000,16.76000,16.10000,16.67000,332900
07/23/2008,0000,16.76000,17.24000,16.57000,17.10000,698900
07/24/2008,0000,15.90000,17.05000,15.90000,17.05000,1563300
07/25/2008,0000,16.33000,16.81000,16.29000,16.81000,347200
07/29/2008,0000,16.29000,16.67000,16.24000,16.67000,260100
07/30/2008,0000,16.67000,16.67000,16.05000,16.19000,174100
07/31/2008,0000,16.48000,16.48000,15.62000,16.10000,280000
08/01/2008,0000,15.81000,15.86000,15.43000,15.86000,246900
08/04/2008,0000,15.43000,15.86000,15.05000,15.86000,261200
08/05/2008,0000,14.86000,15.71000,14.86000,15.62000,375900
08/06/2008,0000,15.48000,15.71000,15.05000,15.67000,417800
08/07/2008,0000,15.24000,15.67000,15.24000,15.67000,89300
08/08/2008,0000,15.52000,15.52000,15.29000,15.33000,132300
08/11/2008,0000,15.52000,16.19000,15.43000,16.19000,88200
08/12/2008,0000,16.19000,16.57000,15.71000,16.57000,145500
08/13/2008,0000,16.52000,16.57000,16.24000,16.52000,121200
08/14/2008,0000,16.48000,17.10000,16.48000,16.76000,329600
08/15/2008,0000,16.86000,16.86000,16.19000,16.71000,131100
08/18/2008,0000,16.29000,16.67000,15.81000,16.67000,174100
08/19/2008,0000,16.67000,16.67000,16.00000,16.67000,126700
08/20/2008,0000,16.24000,16.67000,16.24000,16.67000,306400
08/21/2008,0000,16.33000,16.38000,16.05000,16.38000,1311900
08/22/2008,0000,16.19000,16.38000,16.00000,16.14000,317500
08/25/2008,0000,15.05000,16.19000,15.05000,16.19000,972400
08/26/2008,0000,15.81000,16.29000,15.81000,16.29000,125600
08/27/2008,0000,16.24000,16.38000,16.05000,16.38000,300900
08/28/2008,0000,16.38000,16.38000,16.10000,16.38000,87000
08/29/2008,0000,16.57000,16.57000,16.05000,16.33000,87000
09/01/2008,0000,16.00000,16.00000,15.76000,15.76000,78200
09/02/2008,0000,15.62000,15.62000,14.86000,15.24000,179700
09/03/2008,0000,15.24000,15.24000,14.48000,15.24000,106900
09/04/2008,0000,14.24000,15.14000,14.19000,15.14000,539100
09/05/2008,0000,14.86000,15.14000,14.38000,15.14000,394600
09/08/2008,0000,14.57000,15.71000,14.57000,15.52000,149900
09/09/2008,0000,15.05000,15.43000,14.76000,15.14000,115700
09/10/2008,0000,15.33000,15.33000,15.00000,15.24000,99200
09/11/2008,0000,16.29000,16.29000,14.38000,15.05000,158700
09/12/2008,0000,14.95000,14.95000,14.38000,14.95000,100300
09/15/2008,0000,14.57000,14.76000,13.95000,13.95000,237000
09/16/2008,0000,12.55000,14.35000,12.55000,13.35000,3562600
09/17/2008,0000,13.65000,13.80000,12.45000,13.35000,759100
09/18/2008,0000,12.45000,13.30000,12.45000,13.30000,808500
09/19/2008,0000,12.55000,14.00000,12.55000,14.00000,399000
09/22/2008,0000,13.90000,14.10000,13.45000,14.05000,187900
09/23/2008,0000,13.30000,14.00000,13.30000,13.95000,152200
09/24/2008,0000,13.85000,13.85000,13.60000,13.85000,92400
09/25/2008,0000,13.60000,13.85000,13.40000,13.85000,131200
09/26/2008,0000,13.85000,13.85000,13.45000,13.85000,68200
09/30/2008,0000,13.40000,13.80000,12.90000,13.80000,183700
10/01/2008,0000,13.55000,13.75000,13.35000,13.70000,215200
10/02/2008,0000,13.65000,13.65000,13.35000,13.50000,78700
10/03/2008,0000,13.05000,13.30000,13.05000,13.25000,76600
10/06/2008,0000,12.55000,13.20000,12.55000,13.15000,159600
10/07/2008,0000,12.80000,14.05000,12.80000,14.00000,97600
10/08/2008,0000,13.40000,13.65000,13.30000,13.65000,119700
10/09/2008,0000,12.70000,13.65000,12.70000,13.65000,270900
10/13/2008,0000,13.20000,13.20000,13.20000,13.20000,161700
10/14/2008,0000,12.75000,13.85000,12.75000,13.00000,761200
10/15/2008,0000,12.60000,13.00000,12.55000,12.95000,683500
10/16/2008,0000,12.50000,13.10000,12.50000,12.90000,760200
10/17/2008,0000,12.50000,12.85000,12.45000,12.80000,563800
10/20/2008,0000,12.50000,12.90000,12.40000,12.90000,215200
10/21/2008,0000,12.60000,12.85000,12.60000,12.80000,107100
10/22/2008,0000,12.50000,12.65000,12.50000,12.60000,110200
10/23/2008,0000,12.20000,12.30000,12.20000,12.20000,76600
10/24/2008,0000,11.80000,11.80000,11.80000,11.80000,21000
10/27/2008,0000,11.00000,11.00000,11.00000,11.00000,175300
10/28/2008,0000,10.25000,11.50000,10.25000,11.50000,464100
10/29/2008,0000,11.00000,11.75000,11.00000,11.50000,186900
10/30/2008,0000,11.10000,12.15000,11.10000,12.15000,120700
10/31/2008,0000,11.70000,12.50000,11.70000,12.40000,106000
11/03/2008,0000,12.25000,12.70000,12.00000,12.70000,116500
11/04/2008,0000,12.50000,12.60000,12.15000,12.60000,117600
11/05/2008,0000,12.50000,12.55000,12.15000,12.55000,119700
11/06/2008,0000,11.70000,12.40000,11.70000,12.40000,97600
11/07/2008,0000,11.90000,12.40000,11.90000,12.40000,71400
11/10/2008,0000,12.40000,12.40000,12.00000,12.05000,86100
11/11/2008,0000,11.90000,11.95000,11.25000,11.80000,123900
11/12/2008,0000,11.25000,11.75000,11.00000,11.65000,183700
11/13/2008,0000,11.10000,11.45000,10.85000,10.85000,94500
11/14/2008,0000,11.00000,11.00000,10.45000,10.95000,122800
11/17/2008,0000,10.35000,11.00000,10.35000,11.00000,38800
11/18/2008,0000,10.35000,10.65000,10.25000,10.55000,82900
11/19/2008,0000,10.20000,10.85000,10.05000,10.85000,114400
11/20/2008,0000,10.35000,10.75000,10.20000,10.75000,117600
11/21/2008,0000,10.10000,10.85000,10.10000,10.85000,1985500
11/24/2008,0000,10.50000,11.00000,10.50000,11.00000,60900
11/25/2008,0000,10.70000,11.00000,10.70000,10.90000,54600
11/26/2008,0000,10.80000,10.85000,10.65000,10.65000,27300
11/27/2008,0000,10.95000,11.35000,10.80000,11.35000,79800
11/28/2008,0000,11.20000,11.45000,10.80000,11.45000,127000
12/01/2008,0000,11.40000,11.70000,11.05000,11.35000,66100
12/02/2008,0000,11.05000,11.70000,10.95000,11.70000,43000
12/03/2008,0000,11.70000,11.70000,11.15000,11.70000,102900
12/04/2008,0000,11.70000,11.70000,11.30000,11.70000,69300
12/05/2008,0000,11.40000,11.60000,11.20000,11.20000,91300
12/08/2008,0000,11.20000,11.65000,11.00000,11.50000,115500
12/09/2008,0000,11.90000,11.90000,11.10000,11.65000,82900
12/10/2008,0000,11.50000,11.70000,11.35000,11.70000,156400
12/11/2008,0000,11.70000,12.30000,11.50000,12.30000,218400
12/12/2008,0000,12.30000,12.30000,11.75000,12.30000,95500
12/15/2008,0000,12.20000,12.40000,12.10000,12.10000,93400
12/16/2008,0000,12.35000,12.35000,11.90000,12.20000,118600
12/17/2008,0000,12.15000,12.20000,11.80000,12.20000,98700
12/18/2008,0000,11.90000,12.20000,11.60000,12.20000,86100
12/19/2008,0000,11.90000,12.10000,11.85000,12.10000,92400
12/22/2008,0000,11.90000,12.00000,11.75000,12.00000,134400
12/23/2008,0000,11.75000,12.10000,11.65000,11.95000,123900
12/24/2008,0000,11.70000,12.00000,11.70000,12.00000,144900
12/25/2008,0000,12.10000,12.10000,11.85000,11.95000,26200
12/26/2008,0000,11.90000,11.90000,11.90000,11.90000,99700
12/29/2008,0000,11.75000,11.80000,11.75000,11.80000,117600
12/30/2008,0000,11.90000,11.90000,11.80000,11.80000,68200
12/31/2008,0000,11.75000,11.75000,11.55000,11.55000,116500
01/05/2009,0000,11.40000,11.55000,11.40000,11.55000,81900
01/06/2009,0000,11.55000,11.85000,11.55000,11.80000,72400
01/07/2009,0000,11.60000,11.80000,11.60000,11.70000,44100
01/08/2009,0000,11.50000,11.50000,11.15000,11.45000,112300
01/09/2009,0000,11.20000,11.40000,11.00000,11.40000,70300
01/12/2009,0000,12.00000,12.00000,11.10000,11.45000,138600
01/13/2009,0000,11.50000,11.50000,11.30000,11.30000,50400
01/14/2009,0000,10.95000,11.30000,10.95000,11.10000,58800
01/15/2009,0000,11.10000,11.10000,10.35000,10.80000,277200
01/16/2009,0000,10.55000,11.55000,10.20000,11.55000,176400
01/19/2009,0000,11.40000,11.40000,11.15000,11.40000,69300
01/20/2009,0000,11.00000,12.15000,10.70000,12.15000,165900
01/21/2009,0000,11.95000,11.95000,11.55000,11.80000,143800
02/02/2009,0000,11.40000,11.80000,11.25000,11.75000,88200
02/03/2009,0000,11.75000,11.80000,11.70000,11.75000,74500
02/04/2009,0000,11.65000,11.75000,11.65000,11.75000,48300
02/05/2009,0000,11.60000,11.75000,11.35000,11.35000,68200
02/06/2009,0000,11.35000,11.50000,11.20000,11.50000,63000
02/09/2009,0000,11.55000,11.55000,11.20000,11.30000,101800
02/10/2009,0000,11.20000,11.30000,11.05000,11.25000,69300
02/11/2009,0000,11.05000,11.20000,11.00000,11.20000,45100
02/12/2009,0000,11.20000,11.20000,11.05000,11.15000,33600
02/13/2009,0000,11.15000,11.20000,11.05000,11.10000,38800
02/16/2009,0000,11.05000,11.20000,11.05000,11.20000,37800
02/17/2009,0000,11.20000,11.20000,11.20000,11.20000,31500
02/18/2009,0000,11.20000,11.30000,11.20000,11.25000,68200
02/19/2009,0000,10.95000,11.25000,10.90000,11.25000,74500
02/20/2009,0000,11.05000,11.30000,11.05000,11.20000,44100
02/23/2009,0000,11.00000,11.50000,10.95000,11.40000,46200
02/24/2009,0000,11.40000,11.40000,11.20000,11.30000,43000
02/25/2009,0000,11.15000,11.40000,11.10000,11.40000,39900
02/26/2009,0000,11.15000,11.40000,11.15000,11.40000,28300
02/27/2009,0000,11.40000,11.40000,11.00000,11.40000,96600
03/02/2009,0000,11.10000,11.30000,11.00000,11.30000,263500
03/03/2009,0000,11.05000,11.30000,11.05000,11.30000,46200
03/04/2009,0000,11.25000,11.30000,11.10000,11.30000,46200
03/05/2009,0000,11.25000,11.40000,11.15000,11.40000,46200
03/06/2009,0000,11.40000,11.40000,11.10000,11.35000,47200
03/09/2009,0000,11.35000,11.60000,11.35000,11.45000,100800
03/10/2009,0000,11.45000,11.60000,11.25000,11.60000,63000
03/11/2009,0000,11.40000,11.60000,11.35000,11.60000,54600
03/12/2009,0000,11.60000,12.30000,11.45000,11.85000,728700
03/13/2009,0000,12.10000,12.60000,11.90000,12.60000,177400
03/16/2009,0000,12.50000,13.45000,12.50000,13.45000,774900
03/17/2009,0000,13.80000,14.35000,13.80000,14.20000,1478400
03/18/2009,0000,13.25000,13.90000,13.25000,13.60000,565900
03/19/2009,0000,13.20000,13.60000,12.80000,12.80000,409500
03/20/2009,0000,13.00000,13.50000,13.00000,13.25000,256200
03/23/2009,0000,13.30000,13.40000,13.10000,13.20000,113400
03/24/2009,0000,13.40000,13.60000,13.30000,13.30000,347500
03/25/2009,0000,13.35000,14.20000,13.35000,13.40000,504000
03/26/2009,0000,13.60000,13.60000,13.30000,13.35000,220500
03/27/2009,0000,13.35000,13.55000,13.15000,13.15000,142800
03/30/2009,0000,13.40000,13.40000,12.70000,13.20000,142800
03/31/2009,0000,13.40000,14.10000,13.20000,13.70000,521800
04/01/2009,0000,13.70000,14.10000,13.50000,13.85000,492400
04/02/2009,0000,14.50000,14.50000,13.65000,13.80000,474600
04/03/2009,0000,13.90000,14.00000,13.65000,14.00000,527100
04/06/2009,0000,13.85000,14.45000,13.85000,14.05000,367500
04/07/2009,0000,14.00000,14.20000,13.90000,14.10000,252000
04/08/2009,0000,14.10000,14.70000,13.95000,14.35000,681400
04/09/2009,0000,14.70000,15.35000,14.50000,15.35000,1296700
04/10/2009,0000,15.70000,15.85000,15.00000,15.70000,2260600
04/13/2009,0000,15.95000,16.75000,15.55000,16.45000,3146800
04/14/2009,0000,15.30000,16.35000,15.30000,15.45000,693000
04/15/2009,0000,15.00000,15.70000,15.00000,15.10000,447300
04/16/2009,0000,15.30000,15.80000,15.15000,15.40000,263500
04/17/2009,0000,15.70000,15.90000,14.35000,15.00000,901900
04/20/2009,0000,14.90000,14.90000,14.00000,14.00000,241500
04/21/2009,0000,13.50000,14.80000,13.50000,14.75000,341200
04/22/2009,0000,14.90000,14.90000,14.50000,14.85000,565900
04/23/2009,0000,14.95000,15.05000,14.25000,14.55000,1010100
04/24/2009,0000,14.80000,14.90000,14.50000,14.70000,380100
04/27/2009,0000,14.70000,14.70000,13.90000,13.90000,242500
04/28/2009,0000,13.90000,13.90000,13.00000,13.00000,189000
04/29/2009,0000,13.00000,13.45000,12.80000,12.80000,153300
04/30/2009,0000,13.30000,13.65000,13.15000,13.65000,263500
05/04/2009,0000,13.70000,14.35000,13.70000,14.25000,563800
05/05/2009,0000,14.15000,14.35000,13.70000,14.20000,268800
05/06/2009,0000,14.10000,14.80000,14.10000,14.70000,435700
05/07/2009,0000,15.00000,15.10000,14.50000,14.90000,289800
05/08/2009,0000,14.75000,15.20000,14.60000,14.75000,216300
05/11/2009,0000,15.00000,15.10000,14.70000,14.80000,199500
05/12/2009,0000,14.80000,14.80000,14.10000,14.50000,169000
05/13/2009,0000,14.30000,14.50000,14.20000,14.20000,124900
05/14/2009,0000,14.20000,14.30000,14.00000,14.20000,221500
05/15/2009,0000,14.45000,14.70000,14.25000,14.50000,449400
05/18/2009,0000,14.75000,15.20000,14.35000,15.20000,481900
05/19/2009,0000,15.50000,15.60000,15.00000,15.10000,569100
05/20/2009,0000,15.00000,15.35000,14.85000,15.00000,207900
05/21/2009,0000,15.00000,16.00000,15.00000,15.65000,1630600
05/22/2009,0000,15.70000,15.85000,15.60000,15.75000,1425900
05/25/2009,0000,15.80000,15.85000,15.45000,15.75000,774900
05/26/2009,0000,15.85000,15.85000,15.00000,15.00000,378000
05/27/2009,0000,15.00000,15.45000,15.00000,15.40000,170100
06/01/2009,0000,15.50000,15.55000,15.20000,15.45000,531300
06/02/2009,0000,15.60000,15.70000,15.40000,15.50000,483000
06/03/2009,0000,15.65000,15.75000,15.00000,15.00000,249900
06/04/2009,0000,15.00000,15.10000,14.55000,15.00000,145900
06/05/2009,0000,14.75000,14.95000,14.65000,14.65000,52500
06/08/2009,0000,14.90000,14.90000,14.40000,14.70000,92400
06/09/2009,0000,14.80000,14.80000,14.40000,14.50000,94500
06/10/2009,0000,14.30000,15.10000,14.20000,15.10000,227800
06/11/2009,0000,15.30000,15.30000,14.70000,15.10000,221500
06/12/2009,0000,15.10000,15.10000,14.50000,14.65000,145900
06/15/2009,0000,14.65000,14.65000,13.70000,14.00000,176400
06/16/2009,0000,13.75000,13.90000,13.20000,13.80000,252000
06/17/2009,0000,13.65000,13.75000,13.45000,13.75000,118600
06/18/2009,0000,13.75000,13.80000,13.40000,13.80000,79800
06/19/2009,0000,13.80000,13.85000,13.70000,13.85000,27300
06/22/2009,0000,13.65000,13.85000,13.55000,13.85000,84000
06/23/2009,0000,13.75000,13.90000,13.50000,13.90000,32500
06/24/2009,0000,13.60000,14.30000,13.60000,14.30000,376900
06/25/2009,0000,14.25000,14.60000,14.20000,14.60000,291900
06/26/2009,0000,14.60000,14.75000,14.25000,14.60000,261400
06/29/2009,0000,14.30000,14.55000,14.20000,14.55000,50400
06/30/2009,0000,14.60000,14.65000,14.20000,14.55000,85000
07/01/2009,0000,14.50000,14.60000,14.30000,14.55000,135400
07/02/2009,0000,14.55000,14.75000,14.50000,14.65000,157500
07/03/2009,0000,14.65000,15.40000,14.50000,15.10000,1397500
07/06/2009,0000,15.30000,15.30000,14.90000,15.10000,748600
07/07/2009,0000,14.95000,15.10000,14.85000,15.05000,409500
07/08/2009,0000,15.10000,15.25000,15.00000,15.25000,2174500
07/09/2009,0000,15.40000,15.70000,15.10000,15.15000,252000
07/10/2009,0000,15.15000,15.15000,14.80000,14.85000,177400
07/13/2009,0000,14.70000,14.95000,14.10000,14.35000,159600
07/14/2009,0000,14.20000,14.45000,14.15000,14.45000,95500
07/15/2009,0000,14.20000,14.50000,14.20000,14.45000,63000
07/16/2009,0000,14.40000,14.45000,14.25000,14.35000,129100
07/17/2009,0000,14.40000,14.45000,14.15000,14.25000,60900
07/20/2009,0000,14.40000,14.55000,14.20000,14.45000,105000
07/21/2009,0000,14.30000,14.50000,14.25000,14.45000,100800
07/22/2009,0000,14.45000,14.50000,14.35000,14.35000,48300
07/23/2009,0000,14.20000,14.30000,14.15000,14.30000,76600
07/24/2009,0000,14.30000,14.40000,14.05000,14.05000,118600
07/27/2009,0000,14.20000,14.40000,14.20000,14.30000,109200
07/28/2009,0000,14.00000,14.50000,14.00000,14.50000,87100
07/29/2009,0000,14.50000,14.50000,14.25000,14.45000,120700
07/30/2009,0000,14.45000,14.45000,14.25000,14.40000,51400
07/31/2009,0000,14.45000,14.60000,14.45000,14.45000,138600
08/03/2009,0000,14.45000,14.65000,14.40000,14.45000,126000
08/04/2009,0000,14.75000,14.75000,14.40000,14.60000,164800
08/05/2009,0000,14.60000,14.65000,14.40000,14.40000,57700
08/06/2009,0000,13.40000,14.50000,13.40000,14.35000,84000
08/10/2009,0000,14.20000,14.30000,13.80000,14.30000,76600
08/11/2009,0000,14.00000,14.15000,14.00000,14.15000,24100
08/12/2009,0000,14.10000,14.30000,14.00000,14.30000,35700
08/13/2009,0000,14.05000,14.40000,14.05000,14.25000,68200
08/14/2009,0000,14.15000,14.30000,14.10000,14.30000,30400
08/17/2009,0000,14.30000,14.30000,14.00000,14.15000,22000
08/18/2009,0000,14.10000,14.15000,13.90000,13.95000,37800
08/19/2009,0000,13.90000,14.10000,13.80000,13.80000,18900
08/20/2009,0000,13.65000,13.90000,13.50000,13.90000,78700
08/21/2009,0000,13.75000,13.80000,13.65000,13.65000,9400
08/24/2009,0000,13.80000,13.80000,13.50000,13.75000,39900
08/25/2009,0000,13.60000,13.85000,13.60000,13.75000,22000
08/26/2009,0000,13.50000,13.50000,13.30000,13.40000,37800
08/27/2009,0000,13.20000,13.40000,13.00000,13.30000,57700
08/28/2009,0000,13.30000,13.30000,13.10000,13.30000,57700
08/31/2009,0000,13.10000,13.25000,13.00000,13.15000,73500
09/01/2009,0000,13.00000,13.20000,12.90000,12.90000,522900
09/02/2009,0000,12.30000,13.20000,12.30000,13.05000,97600
09/03/2009,0000,13.10000,13.20000,12.90000,13.05000,78700
09/04/2009,0000,13.20000,13.20000,12.80000,13.05000,95500
09/07/2009,0000,13.10000,13.25000,13.10000,13.20000,13600
09/08/2009,0000,13.30000,13.40000,13.15000,13.40000,261400
09/09/2009,0000,13.50000,13.50000,13.20000,13.20000,23100
09/10/2009,0000,13.40000,13.60000,13.20000,13.55000,68200
09/11/2009,0000,13.45000,13.80000,13.20000,13.80000,107100
09/14/2009,0000,13.10000,13.20000,12.85000,13.20000,46000
09/15/2009,0000,13.20000,13.25000,13.00000,13.00000,60000
09/16/2009,0000,13.00000,13.50000,12.95000,13.45000,342000
09/17/2009,0000,13.70000,14.00000,13.30000,13.35000,354000
09/18/2009,0000,13.30000,13.40000,13.30000,13.30000,243000
09/21/2009,0000,13.30000,13.40000,13.00000,13.00000,151000
09/22/2009,0000,13.00000,13.20000,12.90000,12.90000,188000
09/23/2009,0000,12.90000,13.00000,12.70000,12.85000,80000
09/24/2009,0000,12.85000,12.95000,12.80000,12.85000,42000
09/25/2009,0000,12.95000,13.10000,12.95000,13.10000,42000
09/28/2009,0000,12.90000,13.00000,12.65000,12.95000,48000
09/29/2009,0000,12.80000,13.00000,12.80000,12.95000,85000
09/30/2009,0000,13.10000,13.10000,12.90000,13.00000,20000
10/01/2009,0000,13.00000,13.05000,12.80000,12.80000,74000
10/02/2009,0000,12.80000,12.80000,12.30000,12.30000,134000
10/05/2009,0000,12.40000,12.60000,12.40000,12.55000,102000
10/06/2009,0000,12.55000,12.70000,12.30000,12.30000,97000
10/07/2009,0000,12.20000,13.00000,12.20000,12.40000,194000
10/08/2009,0000,12.40000,12.80000,12.40000,12.55000,99000
10/09/2009,0000,12.60000,12.75000,12.30000,12.55000,250000
10/12/2009,0000,12.65000,12.85000,12.55000,12.80000,249000
10/13/2009,0000,12.80000,12.80000,12.50000,12.50000,49000
10/14/2009,0000,12.70000,12.70000,12.40000,12.50000,100000
10/15/2009,0000,12.60000,12.90000,12.60000,12.75000,775000
10/16/2009,0000,12.75000,12.80000,12.55000,12.70000,50000
10/19/2009,0000,12.70000,12.70000,12.40000,12.60000,71000
10/20/2009,0000,12.60000,12.80000,12.60000,12.70000,36000
10/21/2009,0000,12.55000,12.70000,12.50000,12.70000,39000
10/22/2009,0000,12.70000,12.80000,12.55000,12.75000,29000
10/23/2009,0000,12.75000,12.75000,12.50000,12.75000,97000
10/26/2009,0000,12.60000,12.70000,12.50000,12.60000,48000
10/27/2009,0000,12.50000,12.55000,12.40000,12.45000,38000
10/28/2009,0000,12.40000,12.50000,12.35000,12.50000,47000
10/29/2009,0000,12.50000,12.50000,12.10000,12.50000,74000
10/30/2009,0000,12.50000,12.50000,12.30000,12.40000,22000
11/02/2009,0000,12.40000,12.40000,12.10000,12.15000,65000
11/03/2009,0000,12.30000,12.30000,12.15000,12.30000,34000
11/04/2009,0000,12.55000,12.55000,12.20000,12.50000,58000
11/05/2009,0000,12.30000,12.45000,12.30000,12.45000,10000
11/06/2009,0000,12.35000,12.55000,12.35000,12.50000,118000
11/09/2009,0000,12.50000,12.50000,12.35000,12.50000,40000
11/10/2009,0000,12.40000,12.50000,12.30000,12.40000,31000
11/11/2009,0000,12.60000,12.60000,12.35000,12.50000,37000
11/12/2009,0000,12.50000,12.90000,12.40000,12.90000,216000
11/13/2009,0000,13.00000,13.20000,12.80000,12.85000,256000
11/16/2009,0000,12.85000,13.00000,12.80000,13.00000,445000
11/17/2009,0000,13.00000,13.20000,12.85000,13.00000,59000
11/18/2009,0000,12.90000,13.60000,12.90000,13.50000,441000
11/19/2009,0000,13.60000,13.80000,13.35000,13.50000,144000
11/20/2009,0000,13.50000,13.60000,13.30000,13.60000,207000
11/23/2009,0000,13.60000,13.70000,13.40000,13.60000,132000
11/24/2009,0000,13.60000,13.65000,13.30000,13.65000,102000
11/25/2009,0000,13.65000,13.65000,13.20000,13.60000,155000
11/26/2009,0000,13.40000,13.45000,13.20000,13.40000,105000
11/27/2009,0000,13.60000,13.60000,13.20000,13.25000,115000
11/30/2009,0000,13.20000,14.00000,13.20000,14.00000,360000
12/01/2009,0000,14.10000,14.10000,13.40000,13.65000,162000
12/02/2009,0000,13.70000,14.00000,13.60000,13.65000,185000
12/03/2009,0000,13.75000,14.60000,13.75000,14.50000,1194000
12/04/2009,0000,14.50000,14.80000,14.30000,14.65000,805000
12/07/2009,0000,14.80000,15.55000,14.40000,15.45000,1090000
12/08/2009,0000,15.00000,15.55000,14.85000,15.40000,555000
12/09/2009,0000,15.40000,16.40000,15.25000,15.70000,679000
12/11/2009,0000,14.95000,15.20000,14.70000,15.20000,1014000
12/14/2009,0000,15.20000,15.20000,14.80000,14.80000,129000
12/15/2009,0000,14.80000,15.00000,14.80000,15.00000,98000
12/16/2009,0000,14.95000,14.95000,14.55000,14.60000,226000
12/17/2009,0000,14.75000,15.10000,14.60000,14.75000,258000
12/18/2009,0000,14.75000,15.10000,14.65000,15.10000,118000
12/21/2009,0000,15.25000,15.30000,14.90000,15.25000,200000
12/22/2009,0000,15.20000,15.25000,14.65000,14.90000,273000
12/23/2009,0000,14.90000,15.15000,14.45000,14.85000,451000
12/25/2009,0000,14.50000,14.65000,14.45000,14.65000,60000
12/25/2009,0000,14.50000,14.65000,14.45000,14.65000,60000
12/28/2009,0000,14.60000,14.60000,14.30000,14.30000,206000
12/29/2009,1230,14.20000,14.55000,14.20000,14.20000,122482
