DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.65000,14.70000,14.20000,14.45000,4374100
04/03/2007,0000,14.45000,14.45000,14.15000,14.20000,7740300
04/04/2007,0000,14.45000,14.45000,14.15000,14.25000,22952500
04/09/2007,0000,14.50000,15.20000,14.50000,15.20000,21787300
04/10/2007,0000,14.80000,14.90000,14.40000,14.70000,14754200
04/11/2007,0000,14.90000,15.15000,14.85000,15.00000,9844000
04/12/2007,0000,14.85000,15.10000,14.75000,15.00000,5804700
04/13/2007,0000,15.20000,15.20000,14.80000,14.90000,6807300
04/16/2007,0000,15.30000,15.30000,14.80000,14.90000,9805400
04/17/2007,0000,15.10000,15.40000,14.85000,14.85000,13343900
04/18/2007,0000,14.95000,15.05000,14.90000,15.00000,3394000
04/19/2007,0000,15.00000,15.00000,14.60000,14.60000,6199500
04/20/2007,0000,14.85000,14.95000,14.65000,14.65000,3117900
04/23/2007,0000,14.85000,14.90000,14.70000,14.70000,2566900
04/24/2007,0000,14.80000,14.80000,14.60000,14.65000,1607100
04/25/2007,0000,14.60000,14.70000,14.55000,14.55000,2214900
04/26/2007,0000,14.70000,14.70000,14.50000,14.60000,3824100
04/27/2007,0000,14.65000,14.70000,14.45000,14.50000,3645400
04/30/2007,0000,14.40000,14.60000,14.25000,14.35000,3528800
05/02/2007,0000,14.45000,14.70000,14.40000,14.60000,2894300
05/03/2007,0000,14.80000,15.20000,14.70000,15.05000,15894800
05/04/2007,0000,15.35000,16.10000,15.30000,16.10000,28068200
05/07/2007,0000,16.25000,16.25000,15.80000,15.90000,9699500
05/08/2007,0000,15.90000,15.95000,15.50000,15.60000,7726400
05/09/2007,0000,15.55000,15.70000,15.15000,15.35000,13048600
05/10/2007,0000,15.60000,15.60000,15.30000,15.45000,5639900
05/11/2007,0000,15.10000,15.35000,15.10000,15.20000,2885700
05/14/2007,0000,15.20000,15.45000,14.95000,15.30000,4224300
05/15/2007,0000,15.30000,15.30000,15.00000,15.10000,4078800
05/16/2007,0000,15.10000,15.40000,15.10000,15.40000,6537700
05/17/2007,0000,15.40000,15.45000,15.10000,15.35000,4512100
05/18/2007,0000,15.30000,15.30000,15.00000,15.00000,3077300
05/21/2007,0000,15.05000,16.00000,14.95000,15.50000,14958600
05/22/2007,0000,15.45000,15.55000,15.15000,15.15000,5939500
05/23/2007,0000,15.25000,15.80000,15.25000,15.70000,14805500
05/24/2007,0000,15.75000,15.85000,15.40000,15.50000,9350700
05/25/2007,0000,15.40000,15.45000,15.35000,15.40000,3878700
05/28/2007,0000,15.40000,15.50000,15.30000,15.40000,4177200
05/29/2007,0000,15.40000,15.80000,15.40000,15.55000,14205300
05/30/2007,0000,15.55000,15.60000,15.10000,15.15000,7641900
05/31/2007,0000,15.25000,15.35000,15.05000,15.15000,14019100
06/01/2007,0000,15.20000,15.30000,15.15000,15.15000,9447000
06/04/2007,0000,15.20000,15.25000,14.90000,14.90000,7149700
06/05/2007,0000,15.00000,15.00000,14.55000,14.60000,14847300
06/06/2007,0000,14.95000,15.15000,14.80000,14.85000,18295900
06/07/2007,0000,14.95000,14.95000,14.55000,14.65000,16125900
06/08/2007,0000,14.60000,14.65000,14.45000,14.55000,8581400
06/11/2007,0000,14.60000,14.75000,14.50000,14.55000,4620200
06/12/2007,0000,14.60000,15.10000,14.60000,14.75000,19372300
06/13/2007,0000,14.95000,14.95000,14.75000,14.80000,7781000
06/14/2007,0000,14.95000,15.15000,14.90000,15.00000,16066000
06/15/2007,0000,15.35000,16.05000,15.35000,16.05000,68563400
06/20/2007,0000,16.50000,17.15000,16.45000,17.00000,52697500
06/21/2007,0000,17.00000,17.00000,16.10000,16.90000,27436900
06/22/2007,0000,16.95000,17.20000,16.50000,16.95000,24023600
06/25/2007,0000,18.00000,18.40000,17.65000,18.10000,30783900
06/26/2007,0000,18.20000,18.65000,17.60000,17.70000,23626600
06/27/2007,0000,17.85000,17.85000,17.20000,17.35000,14012700
06/28/2007,0000,17.70000,18.05000,17.45000,17.85000,17741600
06/29/2007,0000,18.00000,18.10000,17.50000,17.50000,10194900
07/02/2007,0000,17.90000,18.00000,17.70000,17.85000,10396100
07/03/2007,0000,18.00000,18.65000,17.85000,18.35000,26412900
07/04/2007,0000,18.70000,19.55000,18.55000,19.20000,41186400
07/05/2007,0000,19.50000,19.50000,19.00000,19.10000,20968700
07/06/2007,0000,19.45000,19.45000,19.00000,19.20000,13152400
07/09/2007,0000,19.55000,20.20000,19.45000,19.50000,26804500
07/10/2007,0000,19.80000,19.80000,19.25000,19.40000,11714300
07/11/2007,0000,19.00000,19.35000,18.90000,19.10000,11719700
07/12/2007,0000,19.20000,20.00000,19.15000,19.70000,19302800
07/13/2007,0000,20.00000,20.30000,19.30000,19.30000,16521800
07/16/2007,0000,19.80000,20.15000,19.60000,19.85000,19218200
07/17/2007,0000,19.95000,20.35000,19.65000,20.35000,14031900
07/18/2007,0000,20.05000,20.95000,19.95000,20.25000,21985200
07/19/2007,0000,20.00000,20.20000,19.45000,19.60000,15610200
07/20/2007,0000,19.80000,19.85000,19.30000,19.45000,7523100
07/23/2007,0000,19.45000,19.80000,19.40000,19.55000,10310500
07/24/2007,0000,19.75000,19.95000,19.55000,19.55000,12312400
07/25/2007,0000,19.45000,19.50000,19.10000,19.20000,13118200
07/26/2007,0000,19.35000,20.40000,19.20000,19.40000,30542000
07/27/2007,0000,18.30000,19.20000,18.30000,18.35000,11913300
07/30/2007,0000,18.00000,18.40000,17.90000,18.40000,4964800
07/31/2007,0000,18.95000,19.65000,18.80000,19.65000,14817300
08/01/2007,0000,19.90000,20.70000,19.75000,19.90000,37540900
08/02/2007,0000,20.50000,20.50000,18.70000,19.25000,16847100
08/03/2007,0000,20.30000,20.30000,19.60000,19.75000,22081500
08/06/2007,0000,19.00000,20.10000,19.00000,19.75000,6300100
08/07/2007,0000,20.00000,20.15000,19.75000,19.75000,9606400
08/08/2007,0000,20.15000,20.15000,19.80000,19.80000,6387900
08/09/2007,0000,20.00000,20.10000,19.70000,19.75000,3709600
08/10/2007,0000,19.05000,19.50000,19.05000,19.10000,9173100
08/13/2007,0000,19.50000,19.50000,18.90000,18.90000,3541700
08/14/2007,0000,18.90000,19.60000,18.55000,19.10000,7049100
08/15/2007,0000,18.90000,19.00000,18.05000,18.20000,4731500
08/16/2007,0000,17.90000,17.90000,16.95000,16.95000,11087300
08/17/2007,0000,17.40000,17.60000,16.25000,17.00000,9260800
08/20/2007,0000,18.00000,18.15000,17.55000,18.15000,6011200
08/21/2007,0000,18.20000,18.20000,17.60000,18.15000,3496700
08/22/2007,0000,18.15000,18.70000,17.90000,18.30000,5427000
08/23/2007,0000,18.55000,18.65000,18.15000,18.35000,5610000
08/24/2007,0000,18.35000,18.35000,18.00000,18.10000,1778300
08/27/2007,0000,18.30000,18.40000,17.80000,17.80000,2102500
08/28/2007,0000,17.80000,18.10000,17.60000,17.75000,1598500
08/29/2007,0000,17.50000,17.65000,17.40000,17.55000,1532200
08/30/2007,0000,17.70000,18.10000,17.55000,18.10000,5500800
08/31/2007,0000,18.05000,18.65000,17.95000,18.55000,6913200
09/03/2007,0000,18.55000,18.80000,18.30000,18.60000,3192800
09/04/2007,0000,18.60000,18.70000,18.20000,18.30000,2024400
09/05/2007,0000,18.45000,18.70000,18.40000,18.50000,3435700
09/06/2007,0000,18.40000,18.65000,18.35000,18.55000,1479800
09/07/2007,0000,18.60000,18.90000,18.50000,18.55000,2804400
09/10/2007,0000,18.30000,18.30000,18.10000,18.25000,2000900
09/11/2007,0000,18.25000,18.40000,18.15000,18.15000,1833900
09/12/2007,0000,18.35000,18.60000,18.20000,18.35000,2678200
09/13/2007,0000,18.50000,18.55000,18.30000,18.30000,1691600
09/14/2007,0000,18.35000,18.75000,18.30000,18.65000,2975600
09/17/2007,0000,18.60000,18.80000,18.35000,18.40000,1512900
09/19/2007,0000,18.40000,19.05000,18.40000,18.75000,9441600
09/20/2007,0000,18.80000,18.95000,18.15000,18.45000,3813400
09/21/2007,0000,18.60000,18.60000,17.90000,18.10000,4795700
09/26/2007,0000,18.10000,18.65000,18.10000,18.60000,4552800
09/27/2007,0000,18.60000,18.95000,18.50000,18.60000,5849600
09/28/2007,0000,18.65000,18.90000,18.30000,18.35000,5539300
10/01/2007,0000,18.60000,19.70000,18.55000,19.30000,12808900
10/02/2007,0000,19.50000,20.65000,19.40000,20.65000,39019600
10/03/2007,0000,20.80000,22.05000,20.25000,21.45000,52387200
10/04/2007,0000,21.00000,21.65000,21.00000,21.45000,17904300
10/05/2007,0000,21.45000,21.90000,21.25000,21.50000,11327000
10/08/2007,0000,21.70000,22.80000,21.30000,22.50000,25217700
10/09/2007,0000,22.40000,22.50000,21.50000,21.55000,12305000
10/11/2007,0000,21.95000,23.00000,21.90000,22.30000,17653900
10/12/2007,0000,22.50000,22.50000,21.15000,21.25000,12526400
10/15/2007,0000,21.40000,21.40000,20.75000,20.90000,9900700
10/16/2007,0000,21.00000,22.10000,20.60000,21.40000,15615500
10/17/2007,0000,21.30000,21.70000,20.95000,21.70000,10014100
10/18/2007,0000,21.60000,21.65000,21.10000,21.20000,9225500
10/19/2007,0000,21.20000,21.35000,20.90000,20.90000,4140900
10/22/2007,0000,19.45000,19.80000,19.45000,19.45000,13126700
10/23/2007,0000,19.60000,20.10000,19.55000,19.85000,5870000
10/24/2007,0000,20.00000,20.20000,19.50000,19.50000,7136900
10/25/2007,0000,19.70000,20.10000,19.55000,20.00000,8627400
10/26/2007,0000,20.00000,20.65000,19.95000,20.55000,9628900
10/29/2007,0000,21.20000,21.50000,20.80000,20.95000,12926600
10/30/2007,0000,21.00000,21.00000,20.15000,20.50000,6568700
10/31/2007,0000,20.50000,20.85000,20.35000,20.55000,11783900
11/01/2007,0000,20.90000,21.15000,20.50000,21.00000,17259100
11/02/2007,0000,20.50000,20.95000,20.45000,20.55000,8146900
11/05/2007,0000,20.85000,20.85000,20.15000,20.55000,5530800
11/06/2007,0000,20.55000,20.70000,20.25000,20.50000,4026400
11/07/2007,0000,20.90000,21.90000,20.80000,21.65000,26302700
11/08/2007,0000,21.00000,21.40000,20.60000,20.90000,13613600
11/09/2007,0000,21.00000,21.55000,20.85000,21.00000,11148300
11/12/2007,0000,20.40000,21.15000,20.30000,20.50000,7617300
11/13/2007,0000,20.80000,20.95000,20.35000,20.65000,5367100
11/14/2007,0000,21.20000,21.30000,20.95000,21.10000,8220800
11/15/2007,0000,21.00000,21.10000,20.80000,21.00000,3820900
11/16/2007,0000,20.80000,21.60000,20.65000,21.30000,9378500
11/19/2007,0000,21.60000,21.65000,20.60000,20.60000,6184600
11/20/2007,0000,20.00000,20.15000,19.20000,19.20000,20578200
11/21/2007,0000,19.00000,19.20000,18.20000,18.40000,10299800
11/22/2007,0000,18.20000,18.70000,18.05000,18.50000,7853800
11/23/2007,0000,18.60000,18.70000,17.60000,17.70000,5752300
11/26/2007,0000,18.10000,18.25000,17.80000,18.00000,5316800
11/27/2007,0000,17.70000,18.10000,17.20000,18.10000,4442600
11/28/2007,0000,18.40000,18.50000,18.00000,18.00000,4584900
11/29/2007,0000,18.50000,18.70000,18.25000,18.50000,5340300
11/30/2007,0000,18.80000,18.95000,18.55000,18.85000,4047800
12/03/2007,0000,18.90000,18.95000,18.65000,18.65000,2175300
12/04/2007,0000,18.60000,19.00000,18.55000,19.00000,2626800
12/05/2007,0000,19.10000,19.30000,18.90000,19.30000,6354700
12/06/2007,0000,19.50000,19.50000,19.00000,19.00000,3509600
12/07/2007,0000,19.25000,19.80000,19.15000,19.40000,10155300
12/10/2007,0000,19.30000,19.55000,19.20000,19.20000,2324000
12/11/2007,0000,19.25000,19.45000,19.15000,19.30000,3140400
12/12/2007,0000,19.00000,19.20000,18.85000,19.10000,2828000
12/13/2007,0000,19.15000,19.25000,18.20000,18.30000,3373700
12/14/2007,0000,18.45000,18.55000,17.15000,18.10000,5895700
12/17/2007,0000,18.10000,18.15000,17.20000,17.20000,4599900
12/18/2007,0000,17.00000,17.10000,16.35000,16.75000,6035800
12/19/2007,0000,16.95000,17.35000,16.85000,17.30000,5748000
12/20/2007,0000,17.40000,17.50000,16.75000,16.75000,3723600
12/21/2007,0000,16.80000,17.00000,15.70000,16.75000,5199100
12/24/2007,0000,17.10000,17.20000,16.90000,17.10000,2274800
12/25/2007,0000,17.20000,17.35000,16.95000,17.15000,1685200
12/26/2007,0000,17.00000,17.30000,16.80000,17.30000,1179100
12/27/2007,0000,17.30000,17.95000,17.30000,17.50000,3476400
12/28/2007,0000,17.50000,17.85000,17.35000,17.85000,2177400
12/31/2007,0000,17.90000,18.20000,17.85000,18.10000,1517200
01/02/2008,0000,18.00000,18.15000,17.30000,17.35000,3457100
01/03/2008,0000,17.10000,17.70000,16.95000,17.60000,1791100
01/04/2008,0000,17.70000,18.80000,17.45000,18.75000,7602300
01/07/2008,0000,18.25000,18.60000,17.95000,18.00000,4534600
01/08/2008,0000,18.45000,19.10000,18.40000,18.60000,5630300
01/09/2008,0000,18.30000,18.65000,18.10000,18.45000,2617200
01/10/2008,0000,18.45000,18.50000,18.20000,18.20000,3312700
01/11/2008,0000,18.30000,18.60000,17.95000,17.95000,4332400
01/14/2008,0000,19.20000,19.20000,18.65000,19.20000,14008400
01/15/2008,0000,19.70000,20.50000,19.70000,20.50000,12974800
01/16/2008,0000,21.00000,21.85000,20.15000,21.25000,45578700
01/17/2008,0000,21.65000,22.30000,20.25000,21.25000,28999100
01/18/2008,0000,20.40000,22.15000,20.40000,21.60000,20083900
01/21/2008,0000,21.30000,22.60000,21.00000,22.00000,22842300
01/22/2008,0000,20.50000,21.15000,20.50000,20.50000,18683200
01/23/2008,0000,21.00000,21.00000,19.10000,19.10000,24026800
01/24/2008,0000,19.65000,19.90000,18.90000,19.60000,19162600
01/25/2008,0000,19.90000,19.90000,18.25000,18.90000,20230400
01/28/2008,0000,18.70000,18.80000,18.30000,18.30000,6562300
01/29/2008,0000,18.70000,19.55000,18.55000,19.55000,17156300
01/30/2008,0000,19.55000,19.80000,19.15000,19.55000,9987300
01/31/2008,0000,19.50000,20.50000,19.20000,20.50000,9989500
02/01/2008,0000,21.00000,21.15000,19.90000,19.90000,13375000
02/12/2008,0000,20.20000,21.00000,19.90000,20.90000,9420200
02/13/2008,0000,21.50000,21.70000,20.80000,20.90000,9696300
02/14/2008,0000,21.55000,21.55000,21.05000,21.20000,6171700
02/15/2008,0000,21.35000,21.75000,21.20000,21.60000,12107000
02/18/2008,0000,21.35000,21.70000,21.00000,21.45000,5756600
02/19/2008,0000,21.60000,21.60000,21.05000,21.05000,8309600
02/20/2008,0000,21.05000,21.05000,20.20000,20.30000,5666700
02/21/2008,0000,20.40000,21.70000,20.40000,21.70000,13289400
02/22/2008,0000,21.30000,21.90000,21.25000,21.85000,10070800
02/25/2008,0000,22.00000,22.20000,21.60000,21.70000,10894700
02/26/2008,0000,22.00000,22.70000,21.85000,22.00000,14547700
02/27/2008,0000,22.45000,23.50000,22.30000,22.95000,22449600
02/29/2008,0000,22.50000,23.10000,22.50000,23.00000,10085800
03/03/2008,0000,22.10000,22.20000,21.50000,21.80000,6443500
03/04/2008,0000,21.80000,22.45000,21.80000,22.40000,9447000
03/05/2008,0000,22.55000,23.00000,22.10000,22.85000,11728200
03/06/2008,0000,23.45000,23.50000,22.85000,22.90000,21866500
03/07/2008,0000,22.50000,23.45000,22.50000,22.90000,10269800
03/10/2008,0000,22.90000,23.10000,22.50000,23.00000,9318600
03/11/2008,0000,22.60000,23.65000,22.60000,23.15000,5070700
03/12/2008,0000,23.40000,23.60000,22.10000,22.25000,8978300
03/13/2008,0000,21.80000,22.25000,20.85000,20.85000,11607300
03/14/2008,0000,20.85000,21.30000,19.90000,20.35000,9090700
03/17/2008,0000,19.80000,20.85000,19.80000,20.70000,7277000
03/18/2008,0000,21.00000,21.65000,20.70000,21.00000,10295500
03/19/2008,0000,21.30000,22.15000,21.25000,21.50000,8281800
03/20/2008,0000,21.75000,22.60000,21.50000,22.45000,7857000
03/21/2008,0000,23.50000,23.50000,22.70000,22.85000,8105200
03/24/2008,0000,24.40000,24.40000,23.60000,24.30000,11582700
03/25/2008,0000,24.10000,24.30000,23.45000,23.45000,7287700
03/26/2008,0000,23.80000,25.00000,23.60000,24.70000,12543600
03/27/2008,0000,25.05000,25.10000,23.50000,23.50000,9942400
03/28/2008,0000,23.80000,24.20000,23.70000,24.15000,8218600
03/31/2008,0000,24.15000,24.20000,23.35000,23.80000,6961400
04/01/2008,0000,23.80000,24.00000,22.90000,23.00000,3089000
04/02/2008,0000,23.20000,23.50000,22.70000,23.00000,4197600
04/03/2008,0000,22.80000,22.85000,21.95000,22.30000,5101700
04/07/2008,0000,22.50000,23.15000,22.10000,23.15000,3800600
04/08/2008,0000,22.95000,23.00000,22.50000,22.60000,1529000
04/09/2008,0000,22.30000,23.00000,22.30000,22.70000,2679200
04/10/2008,0000,22.60000,23.35000,22.45000,23.35000,1878900
04/11/2008,0000,23.40000,24.50000,23.30000,24.30000,8628400
04/14/2008,0000,24.45000,26.00000,24.00000,26.00000,18074400
04/15/2008,0000,26.50000,26.60000,25.30000,25.40000,7340200
04/16/2008,0000,25.40000,26.95000,25.40000,25.80000,17869000
04/17/2008,0000,26.30000,26.65000,26.00000,26.25000,9739100
04/18/2008,0000,26.85000,27.30000,26.35000,26.75000,9622500
04/21/2008,0000,27.20000,27.35000,26.70000,27.00000,6283000
04/22/2008,0000,26.50000,27.00000,25.80000,26.30000,6762400
04/23/2008,0000,26.50000,27.10000,25.95000,26.90000,4963700
04/24/2008,0000,27.00000,27.30000,26.50000,26.50000,3136100
04/25/2008,0000,26.90000,26.95000,26.20000,26.90000,2050100
04/28/2008,0000,26.80000,27.65000,26.70000,27.40000,6302300
04/29/2008,0000,27.40000,27.45000,26.30000,26.40000,4217900
04/30/2008,0000,26.10000,26.70000,26.10000,26.50000,1942000
05/02/2008,0000,26.65000,26.80000,26.45000,26.45000,2291900
05/05/2008,0000,25.50000,26.40000,25.30000,25.50000,4425500
05/06/2008,0000,25.70000,25.70000,24.85000,25.15000,2275800
05/07/2008,0000,25.60000,25.75000,25.30000,25.40000,1813600
05/08/2008,0000,25.40000,26.00000,25.10000,26.00000,3052700
05/09/2008,0000,25.95000,25.95000,25.10000,25.15000,2553000
05/12/2008,0000,25.15000,25.50000,24.85000,25.25000,1204800
05/13/2008,0000,25.25000,25.85000,25.25000,25.75000,2111100
05/14/2008,0000,25.25000,25.70000,25.15000,25.30000,3054800
05/15/2008,0000,25.40000,26.80000,25.40000,26.35000,4500400
05/16/2008,0000,26.30000,26.60000,25.90000,26.35000,3044100
05/19/2008,0000,26.50000,26.70000,26.15000,26.70000,5226900
05/20/2008,0000,26.40000,26.60000,24.85000,25.20000,5490100
05/21/2008,0000,24.80000,25.10000,24.20000,24.65000,4587000
05/22/2008,0000,24.20000,25.30000,23.60000,25.20000,5860300
05/23/2008,0000,24.50000,25.30000,24.05000,24.05000,3430400
05/26/2008,0000,23.75000,24.30000,23.35000,23.40000,3089000
05/27/2008,0000,23.70000,23.90000,23.60000,23.90000,957600
05/28/2008,0000,24.20000,25.05000,24.00000,24.25000,3991100
05/29/2008,0000,25.20000,25.25000,24.70000,25.00000,4033900
05/30/2008,0000,25.20000,25.40000,24.75000,25.00000,4598800
06/02/2008,0000,25.20000,25.20000,24.80000,25.00000,1181200
06/03/2008,0000,25.00000,25.10000,24.15000,24.15000,1897100
06/04/2008,0000,24.30000,24.95000,24.25000,24.70000,1530100
06/05/2008,0000,24.70000,24.85000,24.05000,24.80000,2034000
06/06/2008,0000,25.10000,26.40000,24.90000,26.00000,5691300
06/09/2008,0000,24.30000,25.50000,24.30000,25.30000,2401000
06/10/2008,0000,25.30000,25.80000,24.80000,24.80000,2601100
06/11/2008,0000,24.80000,25.20000,24.30000,24.40000,2545500
06/12/2008,0000,24.20000,24.20000,23.10000,23.40000,2104600
06/13/2008,0000,23.60000,23.85000,22.60000,23.80000,2990600
06/16/2008,0000,23.80000,24.15000,23.30000,23.40000,1662700
06/17/2008,0000,23.40000,23.60000,22.65000,23.10000,1265800
06/18/2008,0000,22.90000,23.20000,22.70000,22.75000,2349700
06/19/2008,0000,22.30000,22.40000,21.60000,21.60000,3406800
06/20/2008,0000,21.30000,21.75000,21.15000,21.30000,2562600
06/23/2008,0000,20.90000,22.75000,20.55000,22.75000,5860300
06/24/2008,0000,23.15000,23.30000,22.70000,23.00000,5414200
06/25/2008,0000,23.00000,23.65000,22.40000,23.40000,3812400
06/26/2008,0000,23.20000,23.50000,22.80000,22.80000,1685200
06/27/2008,0000,21.50000,22.30000,21.35000,22.00000,2673900
06/30/2008,0000,23.00000,23.15000,22.20000,22.45000,2604300
07/01/2008,0000,22.75000,22.90000,22.35000,22.50000,2953200
07/02/2008,0000,22.70000,24.00000,22.70000,23.25000,6430700
07/03/2008,0000,22.70000,23.45000,21.75000,23.25000,5101700
07/04/2008,0000,22.65000,23.85000,22.65000,23.65000,5409900
07/07/2008,0000,23.25000,24.50000,23.25000,24.00000,4526100
07/08/2008,0000,24.00000,24.10000,23.60000,23.80000,4625600
07/09/2008,0000,24.40000,24.40000,22.20000,23.90000,3809200
07/10/2008,0000,23.75000,24.35000,23.25000,23.25000,2332600
07/11/2008,0000,23.30000,23.70000,22.70000,23.30000,2756300
07/14/2008,0000,23.00000,23.30000,22.30000,22.75000,1496900
07/15/2008,0000,21.50000,21.90000,21.20000,21.25000,4909100
07/16/2008,0000,21.60000,21.75000,20.05000,20.05000,1842500
07/17/2008,0000,20.60000,21.20000,20.60000,20.85000,2691000
07/18/2008,0000,21.70000,21.70000,19.60000,19.60000,2134600
07/21/2008,0000,19.90000,20.95000,19.90000,20.95000,1037900
07/22/2008,0000,21.00000,21.80000,20.95000,21.70000,1370600
07/23/2008,0000,22.00000,23.20000,22.00000,22.95000,4109800
07/24/2008,0000,23.95000,24.20000,23.10000,23.85000,3893700
07/25/2008,0000,23.50000,23.75000,23.30000,23.60000,1359900
07/29/2008,0000,23.00000,23.40000,22.45000,22.90000,903000
07/30/2008,0000,23.50000,23.50000,22.60000,22.75000,1828600
07/31/2008,0000,23.00000,23.20000,22.10000,22.30000,2653600
08/01/2008,0000,22.00000,22.10000,21.40000,22.00000,1031400
08/04/2008,0000,22.00000,22.05000,21.60000,21.80000,531700
08/05/2008,0000,21.85000,22.00000,20.60000,20.60000,1976200
08/06/2008,0000,21.40000,21.50000,20.80000,21.30000,3178900
08/07/2008,0000,19.85000,20.10000,19.80000,19.90000,2338000
08/08/2008,0000,19.40000,20.70000,19.25000,20.05000,4754000
08/11/2008,0000,20.60000,21.40000,20.35000,20.85000,3149000
08/12/2008,0000,20.65000,20.85000,20.05000,20.40000,2174000
08/13/2008,0000,20.25000,20.30000,19.90000,20.10000,2050000
08/14/2008,0000,18.70000,19.90000,18.70000,19.55000,5532000
08/15/2008,0000,19.90000,19.95000,19.00000,19.00000,3107000
08/18/2008,0000,18.70000,18.70000,17.70000,17.70000,3158000
08/19/2008,0000,17.30000,17.40000,16.60000,17.15000,2353000
08/20/2008,0000,16.90000,17.90000,16.50000,17.90000,2708000
08/21/2008,0000,17.30000,17.60000,17.00000,17.00000,1215000
08/22/2008,0000,17.60000,17.60000,17.05000,17.30000,1494000
08/25/2008,0000,17.70000,18.15000,17.50000,18.00000,1273000
08/26/2008,0000,17.50000,17.65000,17.05000,17.30000,2885000
08/27/2008,0000,17.30000,17.60000,17.30000,17.35000,4103000
08/28/2008,0000,17.50000,17.90000,17.45000,17.55000,3636000
08/29/2008,0000,17.90000,17.95000,16.70000,16.75000,7073000
09/01/2008,0000,16.75000,17.05000,16.50000,16.70000,7682000
09/02/2008,0000,16.85000,17.00000,16.55000,16.60000,3533000
09/03/2008,0000,16.60000,16.60000,15.45000,15.45000,8848000
09/04/2008,0000,15.50000,15.90000,15.25000,15.30000,3956000
09/05/2008,0000,14.60000,14.95000,14.30000,14.30000,1951000
09/08/2008,0000,15.30000,15.30000,14.55000,15.25000,31755000
09/09/2008,0000,14.90000,14.90000,14.20000,14.20000,11133000
09/10/2008,0000,14.05000,14.80000,14.05000,14.30000,8533000
09/11/2008,0000,14.10000,14.20000,13.30000,13.30000,4981000
09/12/2008,0000,14.10000,14.10000,12.90000,13.15000,19021000
09/15/2008,0000,12.25000,12.40000,12.25000,12.25000,3987000
09/16/2008,0000,11.40000,11.40000,11.40000,11.40000,2341000
09/17/2008,0000,11.60000,11.70000,10.65000,10.75000,21662000
09/18/2008,0000,10.10000,10.80000,10.00000,10.60000,14230000
09/19/2008,0000,11.30000,11.30000,10.95000,11.30000,4569000
09/22/2008,0000,12.05000,12.05000,12.05000,12.05000,2195000
09/23/2008,0000,12.75000,12.85000,12.50000,12.85000,19307000
09/24/2008,0000,13.00000,13.30000,12.60000,12.90000,13615000
09/25/2008,0000,12.70000,13.80000,12.55000,13.80000,14445000
09/26/2008,0000,13.80000,13.95000,13.00000,13.20000,9805000
09/30/2008,0000,12.30000,13.90000,12.30000,13.80000,13977000
10/01/2008,0000,14.20000,14.20000,13.25000,13.50000,7744000
10/02/2008,0000,13.80000,14.30000,13.55000,13.80000,4736000
10/03/2008,0000,13.75000,14.40000,13.30000,13.90000,5070000
10/06/2008,0000,13.60000,13.85000,13.40000,13.50000,3362000
10/07/2008,0000,13.10000,14.00000,13.05000,13.55000,3283000
10/08/2008,0000,13.10000,13.50000,12.65000,12.65000,4360000
10/09/2008,0000,12.20000,12.40000,11.80000,11.80000,5150000
10/13/2008,0000,11.40000,12.30000,11.40000,12.00000,5585000
10/14/2008,0000,12.80000,12.80000,12.75000,12.80000,9490000
10/15/2008,0000,12.90000,13.60000,12.80000,13.50000,9464000
10/16/2008,0000,13.05000,13.05000,13.05000,13.05000,1570000
10/17/2008,0000,12.90000,12.90000,12.60000,12.60000,2904000
10/20/2008,0000,12.20000,12.20000,12.20000,12.20000,2862000
10/21/2008,0000,12.60000,13.00000,11.95000,12.80000,6210000
10/22/2008,0000,12.40000,12.75000,12.40000,12.40000,4120000
10/23/2008,0000,12.00000,12.00000,12.00000,12.00000,249000
10/24/2008,0000,11.60000,11.60000,11.60000,11.60000,537000
10/27/2008,0000,10.80000,10.80000,10.80000,10.80000,887000
10/28/2008,0000,10.05000,10.80000,10.05000,10.20000,7813000
10/29/2008,0000,10.90000,10.90000,9.90000,10.00000,14811000
10/30/2008,0000,10.10000,10.70000,10.10000,10.70000,5680000
10/31/2008,0000,10.85000,11.40000,10.70000,11.40000,7803000
11/03/2008,0000,11.55000,12.15000,11.15000,12.15000,8095000
11/04/2008,0000,12.20000,12.20000,11.35000,12.00000,6772000
11/05/2008,0000,12.00000,12.80000,11.80000,12.65000,10156000
11/06/2008,0000,11.80000,12.10000,11.80000,11.80000,7962000
11/07/2008,0000,11.00000,12.55000,11.00000,12.30000,6457000
11/10/2008,0000,12.10000,12.70000,12.00000,12.50000,5346000
11/11/2008,0000,12.25000,12.25000,11.65000,11.65000,5734000
11/12/2008,0000,11.35000,11.75000,11.15000,11.20000,2650000
11/13/2008,0000,10.55000,11.00000,10.50000,10.90000,2607000
11/14/2008,0000,11.20000,11.55000,10.85000,10.85000,2229000
11/17/2008,0000,10.20000,10.85000,10.15000,10.50000,4907000
11/18/2008,0000,10.50000,11.15000,10.50000,10.75000,5613000
11/19/2008,0000,10.90000,11.10000,10.55000,10.95000,3920000
11/20/2008,0000,10.20000,10.70000,10.20000,10.20000,3666000
11/21/2008,0000,9.60000,10.50000,9.60000,10.30000,3153000
11/24/2008,0000,9.71000,10.40000,9.71000,10.30000,2389000
11/25/2008,0000,10.50000,10.80000,10.30000,10.35000,7090000
11/26/2008,0000,10.00000,10.50000,10.00000,10.35000,6232000
11/27/2008,0000,10.50000,11.05000,10.45000,11.05000,6207000
11/28/2008,0000,11.00000,11.20000,10.65000,10.85000,6780000
12/01/2008,0000,10.55000,11.40000,10.55000,10.90000,12861000
12/02/2008,0000,10.20000,10.40000,10.15000,10.15000,7704000
12/03/2008,0000,10.30000,10.55000,10.15000,10.25000,6996000
12/04/2008,0000,10.40000,10.55000,10.05000,10.10000,3872000
12/05/2008,0000,10.10000,10.20000,9.91000,10.05000,2770000
12/08/2008,0000,10.25000,10.75000,10.20000,10.75000,7212000
12/09/2008,0000,11.00000,11.25000,10.75000,10.75000,11628000
12/10/2008,0000,10.75000,11.50000,10.60000,11.50000,10458000
12/11/2008,0000,11.50000,11.50000,11.15000,11.40000,6199000
12/12/2008,0000,11.30000,11.85000,10.65000,10.90000,9338000
12/15/2008,0000,11.65000,11.65000,11.35000,11.65000,13174000
12/16/2008,0000,12.45000,12.45000,12.00000,12.45000,19509000
12/17/2008,0000,12.80000,13.20000,12.20000,12.20000,22711000
12/18/2008,0000,12.25000,12.50000,12.15000,12.30000,9318000
12/19/2008,0000,12.30000,12.65000,12.05000,12.60000,9010000
12/22/2008,0000,12.70000,12.75000,11.80000,11.80000,10731000
12/23/2008,0000,11.80000,11.80000,11.05000,11.15000,6925000
12/24/2008,0000,10.90000,11.40000,10.80000,11.35000,6740000
12/25/2008,0000,11.35000,11.35000,11.10000,11.20000,2390000
12/26/2008,0000,11.20000,11.35000,11.10000,11.20000,2975000
12/29/2008,0000,11.20000,11.25000,11.00000,11.00000,2123000
12/30/2008,0000,11.20000,11.75000,11.20000,11.75000,5999000
12/31/2008,0000,12.00000,12.15000,11.80000,11.95000,7190000
01/05/2009,0000,12.30000,12.50000,12.20000,12.50000,8724000
01/06/2009,0000,12.50000,12.55000,12.15000,12.25000,6293000
01/07/2009,0000,12.35000,12.45000,12.20000,12.25000,5956000
01/08/2009,0000,12.15000,12.15000,11.45000,11.45000,5797000
01/09/2009,0000,11.45000,11.80000,11.35000,11.55000,2752000
01/12/2009,0000,12.00000,12.05000,11.75000,12.05000,12944000
01/13/2009,0000,12.05000,12.25000,11.70000,12.10000,9957000
01/14/2009,0000,12.20000,12.40000,12.05000,12.10000,8182000
01/15/2009,0000,11.60000,11.75000,11.30000,11.35000,10270000
01/16/2009,0000,11.35000,11.65000,11.35000,11.60000,4693000
01/19/2009,0000,11.70000,11.70000,11.40000,11.40000,2913000
01/20/2009,0000,11.20000,11.60000,11.10000,11.40000,4339000
01/21/2009,0000,11.35000,11.60000,11.35000,11.35000,4399000
02/02/2009,0000,11.50000,11.80000,11.35000,11.65000,4249000
02/03/2009,0000,11.80000,12.25000,11.70000,12.25000,5877000
02/04/2009,0000,12.50000,12.60000,12.05000,12.10000,5331000
02/05/2009,0000,12.00000,12.20000,11.70000,11.70000,4530000
02/06/2009,0000,12.05000,12.20000,11.90000,11.90000,5220000
02/09/2009,0000,12.35000,12.35000,11.80000,11.85000,2941000
02/10/2009,0000,12.00000,12.25000,11.85000,11.90000,5932000
02/11/2009,0000,11.70000,11.90000,11.60000,11.90000,4027000
02/12/2009,0000,12.10000,12.45000,11.80000,11.85000,12807000
02/13/2009,0000,12.00000,12.15000,11.85000,12.10000,4503000
02/16/2009,0000,12.20000,12.20000,11.90000,12.05000,3123000
02/17/2009,0000,12.05000,12.05000,11.80000,11.95000,4711000
02/18/2009,0000,11.80000,12.10000,11.75000,12.10000,4733000
02/19/2009,0000,12.00000,12.00000,11.75000,11.90000,5518000
02/20/2009,0000,11.80000,12.00000,11.10000,11.35000,11014000
02/23/2009,0000,12.00000,12.00000,11.40000,11.55000,7851000
02/24/2009,0000,11.35000,11.80000,11.25000,11.50000,5320000
02/25/2009,0000,11.70000,12.00000,11.60000,11.65000,7935000
02/26/2009,0000,11.85000,11.90000,11.40000,11.45000,4276000
02/27/2009,0000,11.45000,11.65000,11.20000,11.35000,4726000
03/02/2009,0000,11.05000,11.15000,10.60000,10.60000,6439000
03/03/2009,0000,10.05000,10.35000,10.05000,10.25000,8204000
03/04/2009,0000,10.15000,10.40000,10.00000,10.15000,7429000
03/05/2009,0000,10.45000,10.50000,10.25000,10.40000,8713000
03/06/2009,0000,10.10000,10.15000,9.80000,9.87000,10607000
03/09/2009,0000,9.85000,9.98000,9.81000,9.90000,9568000
03/10/2009,0000,9.99000,10.10000,9.95000,9.99000,4724000
03/11/2009,0000,10.50000,10.50000,10.25000,10.35000,11722000
03/12/2009,0000,10.30000,10.35000,9.88000,9.90000,13279000
03/13/2009,0000,10.10000,10.20000,9.92000,10.10000,22733000
03/16/2009,0000,10.20000,10.35000,10.10000,10.10000,20750000
03/17/2009,0000,10.30000,10.60000,10.20000,10.55000,22725000
03/18/2009,0000,10.70000,10.85000,10.55000,10.75000,21866000
03/19/2009,0000,10.95000,11.40000,10.95000,11.05000,36465000
03/20/2009,0000,10.95000,11.20000,10.60000,10.65000,15015000
03/23/2009,0000,10.70000,11.05000,10.60000,11.05000,16762000
03/24/2009,0000,11.30000,11.40000,11.05000,11.05000,20365000
03/25/2009,0000,11.05000,11.35000,11.00000,11.20000,12917000
03/26/2009,0000,11.35000,11.70000,11.15000,11.65000,28024000
03/27/2009,0000,11.80000,12.15000,11.70000,12.00000,41875000
03/30/2009,0000,11.80000,11.85000,11.20000,11.20000,22636000
03/31/2009,0000,11.15000,11.35000,10.90000,11.05000,15392000
04/01/2009,0000,11.30000,11.75000,11.25000,11.75000,19252000
04/02/2009,0000,12.10000,12.55000,11.95000,12.45000,52250000
04/03/2009,0000,12.35000,12.60000,11.85000,12.10000,66942000
04/06/2009,0000,12.20000,12.80000,12.10000,12.50000,39635000
04/07/2009,0000,12.30000,13.00000,12.30000,12.90000,33969000
04/08/2009,0000,12.90000,13.75000,12.35000,12.35000,55961000
04/09/2009,0000,12.65000,13.20000,12.60000,13.10000,30199000
04/10/2009,0000,13.50000,13.65000,13.05000,13.30000,23177000
04/13/2009,0000,13.60000,13.65000,13.35000,13.50000,15998000
04/14/2009,0000,13.50000,13.50000,13.20000,13.40000,10205000
04/15/2009,0000,13.25000,13.30000,13.00000,13.10000,10016000
04/16/2009,0000,13.60000,14.00000,13.40000,14.00000,21199000
04/17/2009,0000,14.60000,14.85000,13.05000,13.05000,66116000
04/20/2009,0000,13.05000,13.35000,12.45000,12.85000,26466000
04/21/2009,0000,12.70000,13.30000,12.40000,13.30000,20053000
04/22/2009,0000,13.30000,13.55000,13.10000,13.10000,17438000
04/23/2009,0000,13.10000,13.15000,12.70000,12.90000,11108000
04/24/2009,0000,13.20000,13.35000,12.80000,13.10000,15126000
04/27/2009,0000,13.20000,13.30000,12.20000,12.30000,17821000
04/28/2009,0000,13.10000,13.15000,12.85000,13.15000,32895000
04/29/2009,0000,13.30000,13.50000,13.00000,13.25000,37753000
04/30/2009,0000,14.15000,14.15000,13.80000,14.15000,23511000
05/04/2009,0000,15.10000,15.10000,15.10000,15.10000,12425000
05/05/2009,0000,16.15000,16.15000,15.50000,16.10000,81388000
05/06/2009,0000,15.30000,17.20000,15.30000,17.20000,69084000
05/07/2009,0000,18.00000,18.20000,16.80000,17.60000,49260000
05/08/2009,0000,17.10000,17.50000,16.75000,17.25000,22826000
05/11/2009,0000,17.60000,18.45000,17.35000,18.45000,43154000
05/12/2009,0000,17.60000,18.10000,17.20000,17.20000,29835000
05/13/2009,0000,17.20000,17.70000,16.90000,16.95000,28230000
05/14/2009,0000,16.40000,16.70000,16.00000,16.20000,16527000
05/15/2009,0000,16.20000,17.20000,16.20000,16.95000,17825000
05/18/2009,0000,16.95000,17.70000,16.40000,17.60000,31768000
05/19/2009,0000,18.00000,18.55000,17.40000,17.50000,34378000
05/20/2009,0000,17.65000,18.00000,17.15000,17.40000,24091000
05/21/2009,0000,17.40000,17.85000,17.25000,17.65000,17654000
05/22/2009,0000,17.20000,17.75000,17.20000,17.30000,12569000
05/25/2009,0000,17.45000,17.70000,16.60000,16.90000,19702000
05/26/2009,0000,16.90000,17.30000,16.20000,16.35000,12063000
05/27/2009,0000,16.50000,17.20000,16.20000,17.20000,17317000
06/01/2009,0000,17.20000,17.20000,16.60000,16.80000,16984000
06/02/2009,0000,17.00000,17.20000,16.50000,16.65000,11273000
06/03/2009,0000,16.65000,17.75000,16.50000,17.50000,17780000
06/04/2009,0000,17.85000,17.85000,16.90000,17.20000,11335000
06/05/2009,0000,17.20000,17.35000,16.90000,16.90000,6059000
06/08/2009,0000,17.30000,17.30000,16.20000,16.50000,8335000
06/09/2009,0000,16.00000,16.30000,15.40000,15.50000,9239000
06/10/2009,0000,15.65000,15.95000,15.30000,15.50000,5812000
06/11/2009,0000,15.30000,15.50000,14.50000,15.35000,7733000
06/12/2009,0000,15.40000,15.40000,14.85000,15.00000,5362000
06/15/2009,0000,14.50000,14.80000,14.05000,14.40000,6013000
06/16/2009,0000,14.40000,14.60000,13.70000,14.00000,8483000
06/17/2009,0000,14.00000,14.95000,14.00000,14.95000,11144000
06/18/2009,0000,15.10000,15.10000,14.45000,14.75000,6508000
06/19/2009,0000,14.85000,14.95000,14.50000,14.85000,4837000
06/22/2009,0000,14.90000,15.45000,14.65000,15.30000,4843000
06/23/2009,0000,14.65000,15.10000,14.55000,14.65000,5150000
06/24/2009,0000,14.50000,15.65000,14.00000,15.20000,17718000
06/25/2009,0000,15.20000,15.50000,14.80000,15.00000,13981000
06/26/2009,0000,15.20000,15.25000,14.85000,14.85000,6011000
06/29/2009,0000,14.95000,15.30000,14.90000,15.00000,7507000
06/30/2009,0000,15.40000,15.80000,15.05000,15.50000,10100000
07/01/2009,0000,15.50000,15.75000,15.20000,15.65000,5827000
07/02/2009,0000,15.75000,16.00000,15.40000,15.90000,7293000
07/03/2009,0000,15.70000,15.90000,15.55000,15.70000,4280000
07/06/2009,0000,15.70000,15.70000,15.30000,15.30000,4258000
07/07/2009,0000,15.30000,15.65000,15.25000,15.45000,4017000
07/08/2009,0000,15.30000,15.65000,15.10000,15.50000,6121000
07/09/2009,0000,15.50000,16.50000,15.40000,16.20000,11343000
07/10/2009,0000,16.50000,16.50000,16.15000,16.35000,9879000
07/13/2009,0000,16.35000,16.35000,15.25000,15.50000,12688000
07/14/2009,0000,15.80000,15.95000,15.60000,15.90000,5559000
07/15/2009,0000,16.10000,16.70000,15.80000,16.60000,9921000
07/16/2009,0000,17.00000,17.10000,16.50000,16.50000,11648000
07/17/2009,0000,16.60000,17.55000,16.50000,17.45000,13425000
07/20/2009,0000,17.60000,18.35000,17.40000,18.05000,24828000
07/21/2009,0000,18.35000,18.45000,18.00000,18.40000,15808000
07/22/2009,0000,18.40000,18.65000,18.10000,18.20000,6917000
07/23/2009,0000,18.15000,18.45000,17.55000,18.10000,7343000
07/24/2009,0000,18.25000,18.45000,18.05000,18.15000,5326000
07/27/2009,0000,18.10000,18.45000,17.90000,18.45000,4517000
07/28/2009,0000,18.60000,19.40000,18.45000,19.35000,10174000
07/29/2009,0000,19.50000,19.55000,18.85000,19.05000,5587000
07/30/2009,0000,19.00000,19.35000,18.70000,19.30000,6258000
07/31/2009,0000,19.40000,19.45000,19.05000,19.10000,4993000
08/03/2009,0000,19.50000,20.40000,19.40000,20.40000,6917000
08/04/2009,0000,21.40000,21.80000,21.00000,21.30000,25206000
08/05/2009,0000,21.50000,21.50000,19.90000,20.00000,19565000
08/06/2009,0000,20.10000,21.40000,19.35000,21.35000,18038000
08/10/2009,0000,20.85000,21.45000,19.90000,20.25000,15855000
08/11/2009,0000,19.50000,20.00000,18.85000,19.10000,15563000
08/12/2009,0000,18.90000,19.50000,18.60000,18.80000,10833000
08/13/2009,0000,19.00000,20.10000,19.00000,20.10000,10774000
08/14/2009,0000,20.75000,20.75000,19.65000,20.10000,8628000
08/17/2009,0000,19.50000,20.10000,19.50000,19.60000,3281000
08/18/2009,0000,19.20000,19.50000,18.70000,18.70000,4715000
08/19/2009,0000,19.20000,19.25000,18.80000,18.95000,5983000
08/20/2009,0000,19.00000,19.35000,18.50000,19.05000,5767000
08/21/2009,0000,19.50000,20.35000,19.10000,19.30000,7387000
08/24/2009,0000,19.50000,20.35000,19.40000,20.00000,5445000
08/25/2009,0000,19.55000,19.90000,19.25000,19.45000,4929000
08/26/2009,0000,19.10000,19.60000,18.80000,19.25000,3120000
08/27/2009,0000,18.90000,19.45000,18.00000,18.15000,8529000
08/28/2009,0000,18.15000,18.80000,18.10000,18.50000,4210000
08/31/2009,0000,18.50000,19.20000,18.50000,19.20000,3582000
09/01/2009,0000,19.20000,20.45000,19.00000,20.45000,6705000
09/02/2009,0000,20.20000,20.60000,19.85000,20.00000,5756000
09/03/2009,0000,20.10000,20.50000,20.00000,20.40000,3951000
09/04/2009,0000,20.65000,20.75000,20.05000,20.05000,3074000
09/07/2009,0000,20.50000,21.45000,20.40000,21.45000,11392000
09/08/2009,0000,21.60000,22.95000,21.20000,22.85000,27093000
09/09/2009,0000,22.85000,23.15000,22.30000,22.60000,10213000
09/10/2009,0000,24.15000,24.15000,22.80000,23.10000,13383000
09/11/2009,0000,23.10000,23.35000,22.80000,22.80000,7241000
09/14/2009,0000,23.05000,23.40000,22.70000,22.80000,7009000
09/15/2009,0000,23.10000,23.30000,22.90000,23.30000,4787000
09/16/2009,0000,23.45000,23.50000,22.85000,23.40000,6227000
09/17/2009,0000,23.65000,23.65000,23.05000,23.25000,5866000
09/18/2009,0000,23.10000,23.50000,22.80000,23.50000,2664000
09/21/2009,0000,23.45000,23.45000,22.90000,23.00000,5160000
09/22/2009,0000,23.10000,23.30000,22.80000,23.00000,4334000
09/23/2009,0000,23.20000,23.20000,21.80000,22.20000,6962000
09/24/2009,0000,22.30000,22.45000,21.45000,21.65000,6423000
09/25/2009,0000,21.65000,23.15000,21.60000,22.90000,9920000
09/28/2009,0000,22.80000,22.80000,22.00000,22.00000,4531000
09/29/2009,0000,22.60000,23.30000,22.35000,23.20000,7453000
09/30/2009,0000,23.00000,23.00000,22.75000,22.90000,6213000
10/01/2009,0000,23.25000,23.95000,22.50000,22.50000,17818000
10/02/2009,0000,22.00000,22.45000,21.60000,22.20000,7953000
10/05/2009,0000,22.40000,22.85000,21.90000,22.30000,8160000
10/06/2009,0000,22.55000,23.75000,22.30000,23.40000,14052000
10/07/2009,0000,23.65000,25.00000,23.60000,25.00000,26243000
10/08/2009,0000,25.80000,26.75000,25.15000,25.80000,34571000
10/09/2009,0000,26.60000,27.60000,26.10000,26.60000,27415000
10/12/2009,0000,26.60000,26.60000,25.85000,26.15000,9427000
10/13/2009,0000,25.05000,25.65000,24.85000,25.25000,19794000
10/14/2009,0000,25.50000,26.90000,25.10000,26.85000,17150000
10/15/2009,0000,27.60000,27.60000,26.00000,26.00000,12464000
10/16/2009,0000,26.20000,26.60000,25.85000,26.10000,8224000
10/19/2009,0000,26.10000,26.80000,25.95000,26.40000,5517000
10/20/2009,0000,26.80000,26.80000,26.05000,26.05000,6552000
10/21/2009,0000,26.10000,26.40000,25.60000,25.70000,5289000
10/22/2009,0000,25.50000,25.70000,25.00000,25.15000,7599000
10/23/2009,0000,25.20000,25.55000,25.20000,25.50000,4715000
10/26/2009,0000,25.80000,26.80000,25.70000,26.30000,15438000
10/27/2009,0000,26.30000,26.30000,25.30000,25.55000,8806000
10/28/2009,0000,25.50000,26.00000,25.25000,25.55000,7352000
10/29/2009,0000,25.00000,25.20000,23.80000,23.80000,15840000
10/30/2009,0000,24.80000,24.80000,23.95000,24.15000,6241000
11/02/2009,0000,23.40000,23.55000,22.55000,23.25000,8865000
11/03/2009,0000,23.50000,24.20000,23.50000,23.90000,14367000
11/04/2009,0000,24.10000,24.65000,23.95000,24.55000,15002000
11/05/2009,0000,24.50000,24.50000,23.70000,23.90000,10284000
11/06/2009,0000,24.00000,24.30000,23.05000,23.25000,24602000
11/09/2009,0000,23.75000,24.10000,23.60000,23.65000,15496000
11/10/2009,0000,23.95000,23.95000,23.65000,23.70000,8422000
11/11/2009,0000,23.70000,25.05000,23.50000,25.00000,18452000
11/12/2009,0000,24.85000,24.90000,24.30000,24.30000,16117000
11/13/2009,0000,24.00000,24.30000,23.90000,23.95000,9195000
11/16/2009,0000,24.00000,24.55000,23.85000,24.15000,9417000
11/17/2009,0000,24.30000,24.40000,23.35000,23.50000,18904000
11/18/2009,0000,23.60000,23.75000,23.30000,23.30000,11281000
11/19/2009,0000,23.60000,23.60000,23.30000,23.30000,10489000
11/20/2009,0000,23.35000,23.50000,22.85000,22.95000,9700000
11/23/2009,0000,23.05000,23.20000,22.75000,22.80000,6281000
11/24/2009,0000,22.90000,23.05000,22.60000,22.60000,7804000
11/25/2009,0000,22.70000,24.10000,22.60000,23.70000,28007000
11/26/2009,0000,23.90000,23.95000,23.20000,23.25000,10231000
11/27/2009,0000,22.50000,22.85000,22.30000,22.35000,20676000
11/30/2009,0000,22.50000,22.80000,22.30000,22.35000,8313000
12/01/2009,0000,22.50000,23.25000,22.50000,22.70000,16116000
12/02/2009,0000,23.05000,23.15000,22.65000,22.75000,8366000
12/03/2009,0000,23.10000,23.60000,22.90000,22.90000,13345000
12/04/2009,0000,23.00000,23.05000,22.55000,22.60000,6589000
12/07/2009,0000,22.80000,24.00000,22.80000,23.75000,18308000
12/08/2009,0000,23.75000,23.80000,23.30000,23.35000,8000000
12/09/2009,0000,23.10000,23.75000,23.10000,23.45000,9350000
12/11/2009,0000,23.00000,23.35000,23.00000,23.15000,5448000
12/14/2009,0000,23.20000,23.30000,22.85000,23.00000,4458000
12/15/2009,0000,23.30000,23.70000,23.20000,23.30000,9898000
12/16/2009,0000,23.20000,23.40000,23.00000,23.30000,6790000
12/17/2009,0000,23.60000,23.85000,23.10000,23.15000,11244000
12/18/2009,0000,23.00000,23.40000,23.00000,23.25000,3101000
12/21/2009,0000,23.40000,23.55000,23.20000,23.40000,4038000
12/22/2009,0000,23.55000,24.10000,23.40000,23.55000,13924000
12/23/2009,0000,23.60000,24.00000,23.50000,23.65000,9072000
12/25/2009,0000,23.95000,24.35000,23.80000,23.80000,9145000
04/02/2007,0000,14.65000,14.70000,14.20000,14.45000,4374100
04/03/2007,0000,14.45000,14.45000,14.15000,14.20000,7740300
04/04/2007,0000,14.45000,14.45000,14.15000,14.25000,22952500
04/09/2007,0000,14.50000,15.20000,14.50000,15.20000,21787300
04/10/2007,0000,14.80000,14.90000,14.40000,14.70000,14754200
04/11/2007,0000,14.90000,15.15000,14.85000,15.00000,9844000
04/12/2007,0000,14.85000,15.10000,14.75000,15.00000,5804700
04/13/2007,0000,15.20000,15.20000,14.80000,14.90000,6807300
04/16/2007,0000,15.30000,15.30000,14.80000,14.90000,9805400
04/17/2007,0000,15.10000,15.40000,14.85000,14.85000,13343900
04/18/2007,0000,14.95000,15.05000,14.90000,15.00000,3394000
04/19/2007,0000,15.00000,15.00000,14.60000,14.60000,6199500
04/20/2007,0000,14.85000,14.95000,14.65000,14.65000,3117900
04/23/2007,0000,14.85000,14.90000,14.70000,14.70000,2566900
04/24/2007,0000,14.80000,14.80000,14.60000,14.65000,1607100
04/25/2007,0000,14.60000,14.70000,14.55000,14.55000,2214900
04/26/2007,0000,14.70000,14.70000,14.50000,14.60000,3824100
04/27/2007,0000,14.65000,14.70000,14.45000,14.50000,3645400
04/30/2007,0000,14.40000,14.60000,14.25000,14.35000,3528800
05/02/2007,0000,14.45000,14.70000,14.40000,14.60000,2894300
05/03/2007,0000,14.80000,15.20000,14.70000,15.05000,15894800
05/04/2007,0000,15.35000,16.10000,15.30000,16.10000,28068200
05/07/2007,0000,16.25000,16.25000,15.80000,15.90000,9699500
05/08/2007,0000,15.90000,15.95000,15.50000,15.60000,7726400
05/09/2007,0000,15.55000,15.70000,15.15000,15.35000,13048600
05/10/2007,0000,15.60000,15.60000,15.30000,15.45000,5639900
05/11/2007,0000,15.10000,15.35000,15.10000,15.20000,2885700
05/14/2007,0000,15.20000,15.45000,14.95000,15.30000,4224300
05/15/2007,0000,15.30000,15.30000,15.00000,15.10000,4078800
05/16/2007,0000,15.10000,15.40000,15.10000,15.40000,6537700
05/17/2007,0000,15.40000,15.45000,15.10000,15.35000,4512100
05/18/2007,0000,15.30000,15.30000,15.00000,15.00000,3077300
05/21/2007,0000,15.05000,16.00000,14.95000,15.50000,14958600
05/22/2007,0000,15.45000,15.55000,15.15000,15.15000,5939500
05/23/2007,0000,15.25000,15.80000,15.25000,15.70000,14805500
05/24/2007,0000,15.75000,15.85000,15.40000,15.50000,9350700
05/25/2007,0000,15.40000,15.45000,15.35000,15.40000,3878700
05/28/2007,0000,15.40000,15.50000,15.30000,15.40000,4177200
05/29/2007,0000,15.40000,15.80000,15.40000,15.55000,14205300
05/30/2007,0000,15.55000,15.60000,15.10000,15.15000,7641900
05/31/2007,0000,15.25000,15.35000,15.05000,15.15000,14019100
06/01/2007,0000,15.20000,15.30000,15.15000,15.15000,9447000
06/04/2007,0000,15.20000,15.25000,14.90000,14.90000,7149700
06/05/2007,0000,15.00000,15.00000,14.55000,14.60000,14847300
06/06/2007,0000,14.95000,15.15000,14.80000,14.85000,18295900
06/07/2007,0000,14.95000,14.95000,14.55000,14.65000,16125900
06/08/2007,0000,14.60000,14.65000,14.45000,14.55000,8581400
06/11/2007,0000,14.60000,14.75000,14.50000,14.55000,4620200
06/12/2007,0000,14.60000,15.10000,14.60000,14.75000,19372300
06/13/2007,0000,14.95000,14.95000,14.75000,14.80000,7781000
06/14/2007,0000,14.95000,15.15000,14.90000,15.00000,16066000
06/15/2007,0000,15.35000,16.05000,15.35000,16.05000,68563400
06/20/2007,0000,16.50000,17.15000,16.45000,17.00000,52697500
06/21/2007,0000,17.00000,17.00000,16.10000,16.90000,27436900
06/22/2007,0000,16.95000,17.20000,16.50000,16.95000,24023600
06/25/2007,0000,18.00000,18.40000,17.65000,18.10000,30783900
06/26/2007,0000,18.20000,18.65000,17.60000,17.70000,23626600
06/27/2007,0000,17.85000,17.85000,17.20000,17.35000,14012700
06/28/2007,0000,17.70000,18.05000,17.45000,17.85000,17741600
06/29/2007,0000,18.00000,18.10000,17.50000,17.50000,10194900
07/02/2007,0000,17.90000,18.00000,17.70000,17.85000,10396100
07/03/2007,0000,18.00000,18.65000,17.85000,18.35000,26412900
07/04/2007,0000,18.70000,19.55000,18.55000,19.20000,41186400
07/05/2007,0000,19.50000,19.50000,19.00000,19.10000,20968700
07/06/2007,0000,19.45000,19.45000,19.00000,19.20000,13152400
07/09/2007,0000,19.55000,20.20000,19.45000,19.50000,26804500
07/10/2007,0000,19.80000,19.80000,19.25000,19.40000,11714300
07/11/2007,0000,19.00000,19.35000,18.90000,19.10000,11719700
07/12/2007,0000,19.20000,20.00000,19.15000,19.70000,19302800
07/13/2007,0000,20.00000,20.30000,19.30000,19.30000,16521800
07/16/2007,0000,19.80000,20.15000,19.60000,19.85000,19218200
07/17/2007,0000,19.95000,20.35000,19.65000,20.35000,14031900
07/18/2007,0000,20.05000,20.95000,19.95000,20.25000,21985200
07/19/2007,0000,20.00000,20.20000,19.45000,19.60000,15610200
07/20/2007,0000,19.80000,19.85000,19.30000,19.45000,7523100
07/23/2007,0000,19.45000,19.80000,19.40000,19.55000,10310500
07/24/2007,0000,19.75000,19.95000,19.55000,19.55000,12312400
07/25/2007,0000,19.45000,19.50000,19.10000,19.20000,13118200
07/26/2007,0000,19.35000,20.40000,19.20000,19.40000,30542000
07/27/2007,0000,18.30000,19.20000,18.30000,18.35000,11913300
07/30/2007,0000,18.00000,18.40000,17.90000,18.40000,4964800
07/31/2007,0000,18.95000,19.65000,18.80000,19.65000,14817300
08/01/2007,0000,19.90000,20.70000,19.75000,19.90000,37540900
08/02/2007,0000,20.50000,20.50000,18.70000,19.25000,16847100
08/03/2007,0000,20.30000,20.30000,19.60000,19.75000,22081500
08/06/2007,0000,19.00000,20.10000,19.00000,19.75000,6300100
08/07/2007,0000,20.00000,20.15000,19.75000,19.75000,9606400
08/08/2007,0000,20.15000,20.15000,19.80000,19.80000,6387900
08/09/2007,0000,20.00000,20.10000,19.70000,19.75000,3709600
08/10/2007,0000,19.05000,19.50000,19.05000,19.10000,9173100
08/13/2007,0000,19.50000,19.50000,18.90000,18.90000,3541700
08/14/2007,0000,18.90000,19.60000,18.55000,19.10000,7049100
08/15/2007,0000,18.90000,19.00000,18.05000,18.20000,4731500
08/16/2007,0000,17.90000,17.90000,16.95000,16.95000,11087300
08/17/2007,0000,17.40000,17.60000,16.25000,17.00000,9260800
08/20/2007,0000,18.00000,18.15000,17.55000,18.15000,6011200
08/21/2007,0000,18.20000,18.20000,17.60000,18.15000,3496700
08/22/2007,0000,18.15000,18.70000,17.90000,18.30000,5427000
08/23/2007,0000,18.55000,18.65000,18.15000,18.35000,5610000
08/24/2007,0000,18.35000,18.35000,18.00000,18.10000,1778300
08/27/2007,0000,18.30000,18.40000,17.80000,17.80000,2102500
08/28/2007,0000,17.80000,18.10000,17.60000,17.75000,1598500
08/29/2007,0000,17.50000,17.65000,17.40000,17.55000,1532200
08/30/2007,0000,17.70000,18.10000,17.55000,18.10000,5500800
08/31/2007,0000,18.05000,18.65000,17.95000,18.55000,6913200
09/03/2007,0000,18.55000,18.80000,18.30000,18.60000,3192800
09/04/2007,0000,18.60000,18.70000,18.20000,18.30000,2024400
09/05/2007,0000,18.45000,18.70000,18.40000,18.50000,3435700
09/06/2007,0000,18.40000,18.65000,18.35000,18.55000,1479800
09/07/2007,0000,18.60000,18.90000,18.50000,18.55000,2804400
09/10/2007,0000,18.30000,18.30000,18.10000,18.25000,2000900
09/11/2007,0000,18.25000,18.40000,18.15000,18.15000,1833900
09/12/2007,0000,18.35000,18.60000,18.20000,18.35000,2678200
09/13/2007,0000,18.50000,18.55000,18.30000,18.30000,1691600
09/14/2007,0000,18.35000,18.75000,18.30000,18.65000,2975600
09/17/2007,0000,18.60000,18.80000,18.35000,18.40000,1512900
09/19/2007,0000,18.40000,19.05000,18.40000,18.75000,9441600
09/20/2007,0000,18.80000,18.95000,18.15000,18.45000,3813400
09/21/2007,0000,18.60000,18.60000,17.90000,18.10000,4795700
09/26/2007,0000,18.10000,18.65000,18.10000,18.60000,4552800
09/27/2007,0000,18.60000,18.95000,18.50000,18.60000,5849600
09/28/2007,0000,18.65000,18.90000,18.30000,18.35000,5539300
10/01/2007,0000,18.60000,19.70000,18.55000,19.30000,12808900
10/02/2007,0000,19.50000,20.65000,19.40000,20.65000,39019600
10/03/2007,0000,20.80000,22.05000,20.25000,21.45000,52387200
10/04/2007,0000,21.00000,21.65000,21.00000,21.45000,17904300
10/05/2007,0000,21.45000,21.90000,21.25000,21.50000,11327000
10/08/2007,0000,21.70000,22.80000,21.30000,22.50000,25217700
10/09/2007,0000,22.40000,22.50000,21.50000,21.55000,12305000
10/11/2007,0000,21.95000,23.00000,21.90000,22.30000,17653900
10/12/2007,0000,22.50000,22.50000,21.15000,21.25000,12526400
10/15/2007,0000,21.40000,21.40000,20.75000,20.90000,9900700
10/16/2007,0000,21.00000,22.10000,20.60000,21.40000,15615500
10/17/2007,0000,21.30000,21.70000,20.95000,21.70000,10014100
10/18/2007,0000,21.60000,21.65000,21.10000,21.20000,9225500
10/19/2007,0000,21.20000,21.35000,20.90000,20.90000,4140900
10/22/2007,0000,19.45000,19.80000,19.45000,19.45000,13126700
10/23/2007,0000,19.60000,20.10000,19.55000,19.85000,5870000
10/24/2007,0000,20.00000,20.20000,19.50000,19.50000,7136900
10/25/2007,0000,19.70000,20.10000,19.55000,20.00000,8627400
10/26/2007,0000,20.00000,20.65000,19.95000,20.55000,9628900
10/29/2007,0000,21.20000,21.50000,20.80000,20.95000,12926600
10/30/2007,0000,21.00000,21.00000,20.15000,20.50000,6568700
10/31/2007,0000,20.50000,20.85000,20.35000,20.55000,11783900
11/01/2007,0000,20.90000,21.15000,20.50000,21.00000,17259100
11/02/2007,0000,20.50000,20.95000,20.45000,20.55000,8146900
11/05/2007,0000,20.85000,20.85000,20.15000,20.55000,5530800
11/06/2007,0000,20.55000,20.70000,20.25000,20.50000,4026400
11/07/2007,0000,20.90000,21.90000,20.80000,21.65000,26302700
11/08/2007,0000,21.00000,21.40000,20.60000,20.90000,13613600
11/09/2007,0000,21.00000,21.55000,20.85000,21.00000,11148300
11/12/2007,0000,20.40000,21.15000,20.30000,20.50000,7617300
11/13/2007,0000,20.80000,20.95000,20.35000,20.65000,5367100
11/14/2007,0000,21.20000,21.30000,20.95000,21.10000,8220800
11/15/2007,0000,21.00000,21.10000,20.80000,21.00000,3820900
11/16/2007,0000,20.80000,21.60000,20.65000,21.30000,9378500
11/19/2007,0000,21.60000,21.65000,20.60000,20.60000,6184600
11/20/2007,0000,20.00000,20.15000,19.20000,19.20000,20578200
11/21/2007,0000,19.00000,19.20000,18.20000,18.40000,10299800
11/22/2007,0000,18.20000,18.70000,18.05000,18.50000,7853800
11/23/2007,0000,18.60000,18.70000,17.60000,17.70000,5752300
11/26/2007,0000,18.10000,18.25000,17.80000,18.00000,5316800
11/27/2007,0000,17.70000,18.10000,17.20000,18.10000,4442600
11/28/2007,0000,18.40000,18.50000,18.00000,18.00000,4584900
11/29/2007,0000,18.50000,18.70000,18.25000,18.50000,5340300
11/30/2007,0000,18.80000,18.95000,18.55000,18.85000,4047800
12/03/2007,0000,18.90000,18.95000,18.65000,18.65000,2175300
12/04/2007,0000,18.60000,19.00000,18.55000,19.00000,2626800
12/05/2007,0000,19.10000,19.30000,18.90000,19.30000,6354700
12/06/2007,0000,19.50000,19.50000,19.00000,19.00000,3509600
12/07/2007,0000,19.25000,19.80000,19.15000,19.40000,10155300
12/10/2007,0000,19.30000,19.55000,19.20000,19.20000,2324000
12/11/2007,0000,19.25000,19.45000,19.15000,19.30000,3140400
12/12/2007,0000,19.00000,19.20000,18.85000,19.10000,2828000
12/13/2007,0000,19.15000,19.25000,18.20000,18.30000,3373700
12/14/2007,0000,18.45000,18.55000,17.15000,18.10000,5895700
12/17/2007,0000,18.10000,18.15000,17.20000,17.20000,4599900
12/18/2007,0000,17.00000,17.10000,16.35000,16.75000,6035800
12/19/2007,0000,16.95000,17.35000,16.85000,17.30000,5748000
12/20/2007,0000,17.40000,17.50000,16.75000,16.75000,3723600
12/21/2007,0000,16.80000,17.00000,15.70000,16.75000,5199100
12/24/2007,0000,17.10000,17.20000,16.90000,17.10000,2274800
12/25/2007,0000,17.20000,17.35000,16.95000,17.15000,1685200
12/26/2007,0000,17.00000,17.30000,16.80000,17.30000,1179100
12/27/2007,0000,17.30000,17.95000,17.30000,17.50000,3476400
12/28/2007,0000,17.50000,17.85000,17.35000,17.85000,2177400
12/31/2007,0000,17.90000,18.20000,17.85000,18.10000,1517200
01/02/2008,0000,18.00000,18.15000,17.30000,17.35000,3457100
01/03/2008,0000,17.10000,17.70000,16.95000,17.60000,1791100
01/04/2008,0000,17.70000,18.80000,17.45000,18.75000,7602300
01/07/2008,0000,18.25000,18.60000,17.95000,18.00000,4534600
01/08/2008,0000,18.45000,19.10000,18.40000,18.60000,5630300
01/09/2008,0000,18.30000,18.65000,18.10000,18.45000,2617200
01/10/2008,0000,18.45000,18.50000,18.20000,18.20000,3312700
01/11/2008,0000,18.30000,18.60000,17.95000,17.95000,4332400
01/14/2008,0000,19.20000,19.20000,18.65000,19.20000,14008400
01/15/2008,0000,19.70000,20.50000,19.70000,20.50000,12974800
01/16/2008,0000,21.00000,21.85000,20.15000,21.25000,45578700
01/17/2008,0000,21.65000,22.30000,20.25000,21.25000,28999100
01/18/2008,0000,20.40000,22.15000,20.40000,21.60000,20083900
01/21/2008,0000,21.30000,22.60000,21.00000,22.00000,22842300
01/22/2008,0000,20.50000,21.15000,20.50000,20.50000,18683200
01/23/2008,0000,21.00000,21.00000,19.10000,19.10000,24026800
01/24/2008,0000,19.65000,19.90000,18.90000,19.60000,19162600
01/25/2008,0000,19.90000,19.90000,18.25000,18.90000,20230400
01/28/2008,0000,18.70000,18.80000,18.30000,18.30000,6562300
01/29/2008,0000,18.70000,19.55000,18.55000,19.55000,17156300
01/30/2008,0000,19.55000,19.80000,19.15000,19.55000,9987300
01/31/2008,0000,19.50000,20.50000,19.20000,20.50000,9989500
02/01/2008,0000,21.00000,21.15000,19.90000,19.90000,13375000
02/12/2008,0000,20.20000,21.00000,19.90000,20.90000,9420200
02/13/2008,0000,21.50000,21.70000,20.80000,20.90000,9696300
02/14/2008,0000,21.55000,21.55000,21.05000,21.20000,6171700
02/15/2008,0000,21.35000,21.75000,21.20000,21.60000,12107000
02/18/2008,0000,21.35000,21.70000,21.00000,21.45000,5756600
02/19/2008,0000,21.60000,21.60000,21.05000,21.05000,8309600
02/20/2008,0000,21.05000,21.05000,20.20000,20.30000,5666700
02/21/2008,0000,20.40000,21.70000,20.40000,21.70000,13289400
02/22/2008,0000,21.30000,21.90000,21.25000,21.85000,10070800
02/25/2008,0000,22.00000,22.20000,21.60000,21.70000,10894700
02/26/2008,0000,22.00000,22.70000,21.85000,22.00000,14547700
02/27/2008,0000,22.45000,23.50000,22.30000,22.95000,22449600
02/29/2008,0000,22.50000,23.10000,22.50000,23.00000,10085800
03/03/2008,0000,22.10000,22.20000,21.50000,21.80000,6443500
03/04/2008,0000,21.80000,22.45000,21.80000,22.40000,9447000
03/05/2008,0000,22.55000,23.00000,22.10000,22.85000,11728200
03/06/2008,0000,23.45000,23.50000,22.85000,22.90000,21866500
03/07/2008,0000,22.50000,23.45000,22.50000,22.90000,10269800
03/10/2008,0000,22.90000,23.10000,22.50000,23.00000,9318600
03/11/2008,0000,22.60000,23.65000,22.60000,23.15000,5070700
03/12/2008,0000,23.40000,23.60000,22.10000,22.25000,8978300
03/13/2008,0000,21.80000,22.25000,20.85000,20.85000,11607300
03/14/2008,0000,20.85000,21.30000,19.90000,20.35000,9090700
03/17/2008,0000,19.80000,20.85000,19.80000,20.70000,7277000
03/18/2008,0000,21.00000,21.65000,20.70000,21.00000,10295500
03/19/2008,0000,21.30000,22.15000,21.25000,21.50000,8281800
03/20/2008,0000,21.75000,22.60000,21.50000,22.45000,7857000
03/21/2008,0000,23.50000,23.50000,22.70000,22.85000,8105200
03/24/2008,0000,24.40000,24.40000,23.60000,24.30000,11582700
03/25/2008,0000,24.10000,24.30000,23.45000,23.45000,7287700
03/26/2008,0000,23.80000,25.00000,23.60000,24.70000,12543600
03/27/2008,0000,25.05000,25.10000,23.50000,23.50000,9942400
03/28/2008,0000,23.80000,24.20000,23.70000,24.15000,8218600
03/31/2008,0000,24.15000,24.20000,23.35000,23.80000,6961400
04/01/2008,0000,23.80000,24.00000,22.90000,23.00000,3089000
04/02/2008,0000,23.20000,23.50000,22.70000,23.00000,4197600
04/03/2008,0000,22.80000,22.85000,21.95000,22.30000,5101700
04/07/2008,0000,22.50000,23.15000,22.10000,23.15000,3800600
04/08/2008,0000,22.95000,23.00000,22.50000,22.60000,1529000
04/09/2008,0000,22.30000,23.00000,22.30000,22.70000,2679200
04/10/2008,0000,22.60000,23.35000,22.45000,23.35000,1878900
04/11/2008,0000,23.40000,24.50000,23.30000,24.30000,8628400
04/14/2008,0000,24.45000,26.00000,24.00000,26.00000,18074400
04/15/2008,0000,26.50000,26.60000,25.30000,25.40000,7340200
04/16/2008,0000,25.40000,26.95000,25.40000,25.80000,17869000
04/17/2008,0000,26.30000,26.65000,26.00000,26.25000,9739100
04/18/2008,0000,26.85000,27.30000,26.35000,26.75000,9622500
04/21/2008,0000,27.20000,27.35000,26.70000,27.00000,6283000
04/22/2008,0000,26.50000,27.00000,25.80000,26.30000,6762400
04/23/2008,0000,26.50000,27.10000,25.95000,26.90000,4963700
04/24/2008,0000,27.00000,27.30000,26.50000,26.50000,3136100
04/25/2008,0000,26.90000,26.95000,26.20000,26.90000,2050100
04/28/2008,0000,26.80000,27.65000,26.70000,27.40000,6302300
04/29/2008,0000,27.40000,27.45000,26.30000,26.40000,4217900
04/30/2008,0000,26.10000,26.70000,26.10000,26.50000,1942000
05/02/2008,0000,26.65000,26.80000,26.45000,26.45000,2291900
05/05/2008,0000,25.50000,26.40000,25.30000,25.50000,4425500
05/06/2008,0000,25.70000,25.70000,24.85000,25.15000,2275800
05/07/2008,0000,25.60000,25.75000,25.30000,25.40000,1813600
05/08/2008,0000,25.40000,26.00000,25.10000,26.00000,3052700
05/09/2008,0000,25.95000,25.95000,25.10000,25.15000,2553000
05/12/2008,0000,25.15000,25.50000,24.85000,25.25000,1204800
05/13/2008,0000,25.25000,25.85000,25.25000,25.75000,2111100
05/14/2008,0000,25.25000,25.70000,25.15000,25.30000,3054800
05/15/2008,0000,25.40000,26.80000,25.40000,26.35000,4500400
05/16/2008,0000,26.30000,26.60000,25.90000,26.35000,3044100
05/19/2008,0000,26.50000,26.70000,26.15000,26.70000,5226900
05/20/2008,0000,26.40000,26.60000,24.85000,25.20000,5490100
05/21/2008,0000,24.80000,25.10000,24.20000,24.65000,4587000
05/22/2008,0000,24.20000,25.30000,23.60000,25.20000,5860300
05/23/2008,0000,24.50000,25.30000,24.05000,24.05000,3430400
05/26/2008,0000,23.75000,24.30000,23.35000,23.40000,3089000
05/27/2008,0000,23.70000,23.90000,23.60000,23.90000,957600
05/28/2008,0000,24.20000,25.05000,24.00000,24.25000,3991100
05/29/2008,0000,25.20000,25.25000,24.70000,25.00000,4033900
05/30/2008,0000,25.20000,25.40000,24.75000,25.00000,4598800
06/02/2008,0000,25.20000,25.20000,24.80000,25.00000,1181200
06/03/2008,0000,25.00000,25.10000,24.15000,24.15000,1897100
06/04/2008,0000,24.30000,24.95000,24.25000,24.70000,1530100
06/05/2008,0000,24.70000,24.85000,24.05000,24.80000,2034000
06/06/2008,0000,25.10000,26.40000,24.90000,26.00000,5691300
06/09/2008,0000,24.30000,25.50000,24.30000,25.30000,2401000
06/10/2008,0000,25.30000,25.80000,24.80000,24.80000,2601100
06/11/2008,0000,24.80000,25.20000,24.30000,24.40000,2545500
06/12/2008,0000,24.20000,24.20000,23.10000,23.40000,2104600
06/13/2008,0000,23.60000,23.85000,22.60000,23.80000,2990600
06/16/2008,0000,23.80000,24.15000,23.30000,23.40000,1662700
06/17/2008,0000,23.40000,23.60000,22.65000,23.10000,1265800
06/18/2008,0000,22.90000,23.20000,22.70000,22.75000,2349700
06/19/2008,0000,22.30000,22.40000,21.60000,21.60000,3406800
06/20/2008,0000,21.30000,21.75000,21.15000,21.30000,2562600
06/23/2008,0000,20.90000,22.75000,20.55000,22.75000,5860300
06/24/2008,0000,23.15000,23.30000,22.70000,23.00000,5414200
06/25/2008,0000,23.00000,23.65000,22.40000,23.40000,3812400
06/26/2008,0000,23.20000,23.50000,22.80000,22.80000,1685200
06/27/2008,0000,21.50000,22.30000,21.35000,22.00000,2673900
06/30/2008,0000,23.00000,23.15000,22.20000,22.45000,2604300
07/01/2008,0000,22.75000,22.90000,22.35000,22.50000,2953200
07/02/2008,0000,22.70000,24.00000,22.70000,23.25000,6430700
07/03/2008,0000,22.70000,23.45000,21.75000,23.25000,5101700
07/04/2008,0000,22.65000,23.85000,22.65000,23.65000,5409900
07/07/2008,0000,23.25000,24.50000,23.25000,24.00000,4526100
07/08/2008,0000,24.00000,24.10000,23.60000,23.80000,4625600
07/09/2008,0000,24.40000,24.40000,22.20000,23.90000,3809200
07/10/2008,0000,23.75000,24.35000,23.25000,23.25000,2332600
07/11/2008,0000,23.30000,23.70000,22.70000,23.30000,2756300
07/14/2008,0000,23.00000,23.30000,22.30000,22.75000,1496900
07/15/2008,0000,21.50000,21.90000,21.20000,21.25000,4909100
07/16/2008,0000,21.60000,21.75000,20.05000,20.05000,1842500
07/17/2008,0000,20.60000,21.20000,20.60000,20.85000,2691000
07/18/2008,0000,21.70000,21.70000,19.60000,19.60000,2134600
07/21/2008,0000,19.90000,20.95000,19.90000,20.95000,1037900
07/22/2008,0000,21.00000,21.80000,20.95000,21.70000,1370600
07/23/2008,0000,22.00000,23.20000,22.00000,22.95000,4109800
07/24/2008,0000,23.95000,24.20000,23.10000,23.85000,3893700
07/25/2008,0000,23.50000,23.75000,23.30000,23.60000,1359900
07/29/2008,0000,23.00000,23.40000,22.45000,22.90000,903000
07/30/2008,0000,23.50000,23.50000,22.60000,22.75000,1828600
07/31/2008,0000,23.00000,23.20000,22.10000,22.30000,2653600
08/01/2008,0000,22.00000,22.10000,21.40000,22.00000,1031400
08/04/2008,0000,22.00000,22.05000,21.60000,21.80000,531700
08/05/2008,0000,21.85000,22.00000,20.60000,20.60000,1976200
08/06/2008,0000,21.40000,21.50000,20.80000,21.30000,3178900
08/07/2008,0000,19.85000,20.10000,19.80000,19.90000,2338000
08/08/2008,0000,19.40000,20.70000,19.25000,20.05000,4754000
08/11/2008,0000,20.60000,21.40000,20.35000,20.85000,3149000
08/12/2008,0000,20.65000,20.85000,20.05000,20.40000,2174000
08/13/2008,0000,20.25000,20.30000,19.90000,20.10000,2050000
08/14/2008,0000,18.70000,19.90000,18.70000,19.55000,5532000
08/15/2008,0000,19.90000,19.95000,19.00000,19.00000,3107000
08/18/2008,0000,18.70000,18.70000,17.70000,17.70000,3158000
08/19/2008,0000,17.30000,17.40000,16.60000,17.15000,2353000
08/20/2008,0000,16.90000,17.90000,16.50000,17.90000,2708000
08/21/2008,0000,17.30000,17.60000,17.00000,17.00000,1215000
08/22/2008,0000,17.60000,17.60000,17.05000,17.30000,1494000
08/25/2008,0000,17.70000,18.15000,17.50000,18.00000,1273000
08/26/2008,0000,17.50000,17.65000,17.05000,17.30000,2885000
08/27/2008,0000,17.30000,17.60000,17.30000,17.35000,4103000
08/28/2008,0000,17.50000,17.90000,17.45000,17.55000,3636000
08/29/2008,0000,17.90000,17.95000,16.70000,16.75000,7073000
09/01/2008,0000,16.75000,17.05000,16.50000,16.70000,7682000
09/02/2008,0000,16.85000,17.00000,16.55000,16.60000,3533000
09/03/2008,0000,16.60000,16.60000,15.45000,15.45000,8848000
09/04/2008,0000,15.50000,15.90000,15.25000,15.30000,3956000
09/05/2008,0000,14.60000,14.95000,14.30000,14.30000,1951000
09/08/2008,0000,15.30000,15.30000,14.55000,15.25000,31755000
09/09/2008,0000,14.90000,14.90000,14.20000,14.20000,11133000
09/10/2008,0000,14.05000,14.80000,14.05000,14.30000,8533000
09/11/2008,0000,14.10000,14.20000,13.30000,13.30000,4981000
09/12/2008,0000,14.10000,14.10000,12.90000,13.15000,19021000
09/15/2008,0000,12.25000,12.40000,12.25000,12.25000,3987000
09/16/2008,0000,11.40000,11.40000,11.40000,11.40000,2341000
09/17/2008,0000,11.60000,11.70000,10.65000,10.75000,21662000
09/18/2008,0000,10.10000,10.80000,10.00000,10.60000,14230000
09/19/2008,0000,11.30000,11.30000,10.95000,11.30000,4569000
09/22/2008,0000,12.05000,12.05000,12.05000,12.05000,2195000
09/23/2008,0000,12.75000,12.85000,12.50000,12.85000,19307000
09/24/2008,0000,13.00000,13.30000,12.60000,12.90000,13615000
09/25/2008,0000,12.70000,13.80000,12.55000,13.80000,14445000
09/26/2008,0000,13.80000,13.95000,13.00000,13.20000,9805000
09/30/2008,0000,12.30000,13.90000,12.30000,13.80000,13977000
10/01/2008,0000,14.20000,14.20000,13.25000,13.50000,7744000
10/02/2008,0000,13.80000,14.30000,13.55000,13.80000,4736000
10/03/2008,0000,13.75000,14.40000,13.30000,13.90000,5070000
10/06/2008,0000,13.60000,13.85000,13.40000,13.50000,3362000
10/07/2008,0000,13.10000,14.00000,13.05000,13.55000,3283000
10/08/2008,0000,13.10000,13.50000,12.65000,12.65000,4360000
10/09/2008,0000,12.20000,12.40000,11.80000,11.80000,5150000
10/13/2008,0000,11.40000,12.30000,11.40000,12.00000,5585000
10/14/2008,0000,12.80000,12.80000,12.75000,12.80000,9490000
10/15/2008,0000,12.90000,13.60000,12.80000,13.50000,9464000
10/16/2008,0000,13.05000,13.05000,13.05000,13.05000,1570000
10/17/2008,0000,12.90000,12.90000,12.60000,12.60000,2904000
10/20/2008,0000,12.20000,12.20000,12.20000,12.20000,2862000
10/21/2008,0000,12.60000,13.00000,11.95000,12.80000,6210000
10/22/2008,0000,12.40000,12.75000,12.40000,12.40000,4120000
10/23/2008,0000,12.00000,12.00000,12.00000,12.00000,249000
10/24/2008,0000,11.60000,11.60000,11.60000,11.60000,537000
10/27/2008,0000,10.80000,10.80000,10.80000,10.80000,887000
10/28/2008,0000,10.05000,10.80000,10.05000,10.20000,7813000
10/29/2008,0000,10.90000,10.90000,9.90000,10.00000,14811000
10/30/2008,0000,10.10000,10.70000,10.10000,10.70000,5680000
10/31/2008,0000,10.85000,11.40000,10.70000,11.40000,7803000
11/03/2008,0000,11.55000,12.15000,11.15000,12.15000,8095000
11/04/2008,0000,12.20000,12.20000,11.35000,12.00000,6772000
11/05/2008,0000,12.00000,12.80000,11.80000,12.65000,10156000
11/06/2008,0000,11.80000,12.10000,11.80000,11.80000,7962000
11/07/2008,0000,11.00000,12.55000,11.00000,12.30000,6457000
11/10/2008,0000,12.10000,12.70000,12.00000,12.50000,5346000
11/11/2008,0000,12.25000,12.25000,11.65000,11.65000,5734000
11/12/2008,0000,11.35000,11.75000,11.15000,11.20000,2650000
11/13/2008,0000,10.55000,11.00000,10.50000,10.90000,2607000
11/14/2008,0000,11.20000,11.55000,10.85000,10.85000,2229000
11/17/2008,0000,10.20000,10.85000,10.15000,10.50000,4907000
11/18/2008,0000,10.50000,11.15000,10.50000,10.75000,5613000
11/19/2008,0000,10.90000,11.10000,10.55000,10.95000,3920000
11/20/2008,0000,10.20000,10.70000,10.20000,10.20000,3666000
11/21/2008,0000,9.60000,10.50000,9.60000,10.30000,3153000
11/24/2008,0000,9.71000,10.40000,9.71000,10.30000,2389000
11/25/2008,0000,10.50000,10.80000,10.30000,10.35000,7090000
11/26/2008,0000,10.00000,10.50000,10.00000,10.35000,6232000
11/27/2008,0000,10.50000,11.05000,10.45000,11.05000,6207000
11/28/2008,0000,11.00000,11.20000,10.65000,10.85000,6780000
12/01/2008,0000,10.55000,11.40000,10.55000,10.90000,12861000
12/02/2008,0000,10.20000,10.40000,10.15000,10.15000,7704000
12/03/2008,0000,10.30000,10.55000,10.15000,10.25000,6996000
12/04/2008,0000,10.40000,10.55000,10.05000,10.10000,3872000
12/05/2008,0000,10.10000,10.20000,9.91000,10.05000,2770000
12/08/2008,0000,10.25000,10.75000,10.20000,10.75000,7212000
12/09/2008,0000,11.00000,11.25000,10.75000,10.75000,11628000
12/10/2008,0000,10.75000,11.50000,10.60000,11.50000,10458000
12/11/2008,0000,11.50000,11.50000,11.15000,11.40000,6199000
12/12/2008,0000,11.30000,11.85000,10.65000,10.90000,9338000
12/15/2008,0000,11.65000,11.65000,11.35000,11.65000,13174000
12/16/2008,0000,12.45000,12.45000,12.00000,12.45000,19509000
12/17/2008,0000,12.80000,13.20000,12.20000,12.20000,22711000
12/18/2008,0000,12.25000,12.50000,12.15000,12.30000,9318000
12/19/2008,0000,12.30000,12.65000,12.05000,12.60000,9010000
12/22/2008,0000,12.70000,12.75000,11.80000,11.80000,10731000
12/23/2008,0000,11.80000,11.80000,11.05000,11.15000,6925000
12/24/2008,0000,10.90000,11.40000,10.80000,11.35000,6740000
12/25/2008,0000,11.35000,11.35000,11.10000,11.20000,2390000
12/26/2008,0000,11.20000,11.35000,11.10000,11.20000,2975000
12/29/2008,0000,11.20000,11.25000,11.00000,11.00000,2123000
12/30/2008,0000,11.20000,11.75000,11.20000,11.75000,5999000
12/31/2008,0000,12.00000,12.15000,11.80000,11.95000,7190000
01/05/2009,0000,12.30000,12.50000,12.20000,12.50000,8724000
01/06/2009,0000,12.50000,12.55000,12.15000,12.25000,6293000
01/07/2009,0000,12.35000,12.45000,12.20000,12.25000,5956000
01/08/2009,0000,12.15000,12.15000,11.45000,11.45000,5797000
01/09/2009,0000,11.45000,11.80000,11.35000,11.55000,2752000
01/12/2009,0000,12.00000,12.05000,11.75000,12.05000,12944000
01/13/2009,0000,12.05000,12.25000,11.70000,12.10000,9957000
01/14/2009,0000,12.20000,12.40000,12.05000,12.10000,8182000
01/15/2009,0000,11.60000,11.75000,11.30000,11.35000,10270000
01/16/2009,0000,11.35000,11.65000,11.35000,11.60000,4693000
01/19/2009,0000,11.70000,11.70000,11.40000,11.40000,2913000
01/20/2009,0000,11.20000,11.60000,11.10000,11.40000,4339000
01/21/2009,0000,11.35000,11.60000,11.35000,11.35000,4399000
02/02/2009,0000,11.50000,11.80000,11.35000,11.65000,4249000
02/03/2009,0000,11.80000,12.25000,11.70000,12.25000,5877000
02/04/2009,0000,12.50000,12.60000,12.05000,12.10000,5331000
02/05/2009,0000,12.00000,12.20000,11.70000,11.70000,4530000
02/06/2009,0000,12.05000,12.20000,11.90000,11.90000,5220000
02/09/2009,0000,12.35000,12.35000,11.80000,11.85000,2941000
02/10/2009,0000,12.00000,12.25000,11.85000,11.90000,5932000
02/11/2009,0000,11.70000,11.90000,11.60000,11.90000,4027000
02/12/2009,0000,12.10000,12.45000,11.80000,11.85000,12807000
02/13/2009,0000,12.00000,12.15000,11.85000,12.10000,4503000
02/16/2009,0000,12.20000,12.20000,11.90000,12.05000,3123000
02/17/2009,0000,12.05000,12.05000,11.80000,11.95000,4711000
02/18/2009,0000,11.80000,12.10000,11.75000,12.10000,4733000
02/19/2009,0000,12.00000,12.00000,11.75000,11.90000,5518000
02/20/2009,0000,11.80000,12.00000,11.10000,11.35000,11014000
02/23/2009,0000,12.00000,12.00000,11.40000,11.55000,7851000
02/24/2009,0000,11.35000,11.80000,11.25000,11.50000,5320000
02/25/2009,0000,11.70000,12.00000,11.60000,11.65000,7935000
02/26/2009,0000,11.85000,11.90000,11.40000,11.45000,4276000
02/27/2009,0000,11.45000,11.65000,11.20000,11.35000,4726000
03/02/2009,0000,11.05000,11.15000,10.60000,10.60000,6439000
03/03/2009,0000,10.05000,10.35000,10.05000,10.25000,8204000
03/04/2009,0000,10.15000,10.40000,10.00000,10.15000,7429000
03/05/2009,0000,10.45000,10.50000,10.25000,10.40000,8713000
03/06/2009,0000,10.10000,10.15000,9.80000,9.87000,10607000
03/09/2009,0000,9.85000,9.98000,9.81000,9.90000,9568000
03/10/2009,0000,9.99000,10.10000,9.95000,9.99000,4724000
03/11/2009,0000,10.50000,10.50000,10.25000,10.35000,11722000
03/12/2009,0000,10.30000,10.35000,9.88000,9.90000,13279000
03/13/2009,0000,10.10000,10.20000,9.92000,10.10000,22733000
03/16/2009,0000,10.20000,10.35000,10.10000,10.10000,20750000
03/17/2009,0000,10.30000,10.60000,10.20000,10.55000,22725000
03/18/2009,0000,10.70000,10.85000,10.55000,10.75000,21866000
03/19/2009,0000,10.95000,11.40000,10.95000,11.05000,36465000
03/20/2009,0000,10.95000,11.20000,10.60000,10.65000,15015000
03/23/2009,0000,10.70000,11.05000,10.60000,11.05000,16762000
03/24/2009,0000,11.30000,11.40000,11.05000,11.05000,20365000
03/25/2009,0000,11.05000,11.35000,11.00000,11.20000,12917000
03/26/2009,0000,11.35000,11.70000,11.15000,11.65000,28024000
03/27/2009,0000,11.80000,12.15000,11.70000,12.00000,41875000
03/30/2009,0000,11.80000,11.85000,11.20000,11.20000,22636000
03/31/2009,0000,11.15000,11.35000,10.90000,11.05000,15392000
04/01/2009,0000,11.30000,11.75000,11.25000,11.75000,19252000
04/02/2009,0000,12.10000,12.55000,11.95000,12.45000,52250000
04/03/2009,0000,12.35000,12.60000,11.85000,12.10000,66942000
04/06/2009,0000,12.20000,12.80000,12.10000,12.50000,39635000
04/07/2009,0000,12.30000,13.00000,12.30000,12.90000,33969000
04/08/2009,0000,12.90000,13.75000,12.35000,12.35000,55961000
04/09/2009,0000,12.65000,13.20000,12.60000,13.10000,30199000
04/10/2009,0000,13.50000,13.65000,13.05000,13.30000,23177000
04/13/2009,0000,13.60000,13.65000,13.35000,13.50000,15998000
04/14/2009,0000,13.50000,13.50000,13.20000,13.40000,10205000
04/15/2009,0000,13.25000,13.30000,13.00000,13.10000,10016000
04/16/2009,0000,13.60000,14.00000,13.40000,14.00000,21199000
04/17/2009,0000,14.60000,14.85000,13.05000,13.05000,66116000
04/20/2009,0000,13.05000,13.35000,12.45000,12.85000,26466000
04/21/2009,0000,12.70000,13.30000,12.40000,13.30000,20053000
04/22/2009,0000,13.30000,13.55000,13.10000,13.10000,17438000
04/23/2009,0000,13.10000,13.15000,12.70000,12.90000,11108000
04/24/2009,0000,13.20000,13.35000,12.80000,13.10000,15126000
04/27/2009,0000,13.20000,13.30000,12.20000,12.30000,17821000
04/28/2009,0000,13.10000,13.15000,12.85000,13.15000,32895000
04/29/2009,0000,13.30000,13.50000,13.00000,13.25000,37753000
04/30/2009,0000,14.15000,14.15000,13.80000,14.15000,23511000
05/04/2009,0000,15.10000,15.10000,15.10000,15.10000,12425000
05/05/2009,0000,16.15000,16.15000,15.50000,16.10000,81388000
05/06/2009,0000,15.30000,17.20000,15.30000,17.20000,69084000
05/07/2009,0000,18.00000,18.20000,16.80000,17.60000,49260000
05/08/2009,0000,17.10000,17.50000,16.75000,17.25000,22826000
05/11/2009,0000,17.60000,18.45000,17.35000,18.45000,43154000
05/12/2009,0000,17.60000,18.10000,17.20000,17.20000,29835000
05/13/2009,0000,17.20000,17.70000,16.90000,16.95000,28230000
05/14/2009,0000,16.40000,16.70000,16.00000,16.20000,16527000
05/15/2009,0000,16.20000,17.20000,16.20000,16.95000,17825000
05/18/2009,0000,16.95000,17.70000,16.40000,17.60000,31768000
05/19/2009,0000,18.00000,18.55000,17.40000,17.50000,34378000
05/20/2009,0000,17.65000,18.00000,17.15000,17.40000,24091000
05/21/2009,0000,17.40000,17.85000,17.25000,17.65000,17654000
05/22/2009,0000,17.20000,17.75000,17.20000,17.30000,12569000
05/25/2009,0000,17.45000,17.70000,16.60000,16.90000,19702000
05/26/2009,0000,16.90000,17.30000,16.20000,16.35000,12063000
05/27/2009,0000,16.50000,17.20000,16.20000,17.20000,17317000
06/01/2009,0000,17.20000,17.20000,16.60000,16.80000,16984000
06/02/2009,0000,17.00000,17.20000,16.50000,16.65000,11273000
06/03/2009,0000,16.65000,17.75000,16.50000,17.50000,17780000
06/04/2009,0000,17.85000,17.85000,16.90000,17.20000,11335000
06/05/2009,0000,17.20000,17.35000,16.90000,16.90000,6059000
06/08/2009,0000,17.30000,17.30000,16.20000,16.50000,8335000
06/09/2009,0000,16.00000,16.30000,15.40000,15.50000,9239000
06/10/2009,0000,15.65000,15.95000,15.30000,15.50000,5812000
06/11/2009,0000,15.30000,15.50000,14.50000,15.35000,7733000
06/12/2009,0000,15.40000,15.40000,14.85000,15.00000,5362000
06/15/2009,0000,14.50000,14.80000,14.05000,14.40000,6013000
06/16/2009,0000,14.40000,14.60000,13.70000,14.00000,8483000
06/17/2009,0000,14.00000,14.95000,14.00000,14.95000,11144000
06/18/2009,0000,15.10000,15.10000,14.45000,14.75000,6508000
06/19/2009,0000,14.85000,14.95000,14.50000,14.85000,4837000
06/22/2009,0000,14.90000,15.45000,14.65000,15.30000,4843000
06/23/2009,0000,14.65000,15.10000,14.55000,14.65000,5150000
06/24/2009,0000,14.50000,15.65000,14.00000,15.20000,17718000
06/25/2009,0000,15.20000,15.50000,14.80000,15.00000,13981000
06/26/2009,0000,15.20000,15.25000,14.85000,14.85000,6011000
06/29/2009,0000,14.95000,15.30000,14.90000,15.00000,7507000
06/30/2009,0000,15.40000,15.80000,15.05000,15.50000,10100000
07/01/2009,0000,15.50000,15.75000,15.20000,15.65000,5827000
07/02/2009,0000,15.75000,16.00000,15.40000,15.90000,7293000
07/03/2009,0000,15.70000,15.90000,15.55000,15.70000,4280000
07/06/2009,0000,15.70000,15.70000,15.30000,15.30000,4258000
07/07/2009,0000,15.30000,15.65000,15.25000,15.45000,4017000
07/08/2009,0000,15.30000,15.65000,15.10000,15.50000,6121000
07/09/2009,0000,15.50000,16.50000,15.40000,16.20000,11343000
07/10/2009,0000,16.50000,16.50000,16.15000,16.35000,9879000
07/13/2009,0000,16.35000,16.35000,15.25000,15.50000,12688000
07/14/2009,0000,15.80000,15.95000,15.60000,15.90000,5559000
07/15/2009,0000,16.10000,16.70000,15.80000,16.60000,9921000
07/16/2009,0000,17.00000,17.10000,16.50000,16.50000,11648000
07/17/2009,0000,16.60000,17.55000,16.50000,17.45000,13425000
07/20/2009,0000,17.60000,18.35000,17.40000,18.05000,24828000
07/21/2009,0000,18.35000,18.45000,18.00000,18.40000,15808000
07/22/2009,0000,18.40000,18.65000,18.10000,18.20000,6917000
07/23/2009,0000,18.15000,18.45000,17.55000,18.10000,7343000
07/24/2009,0000,18.25000,18.45000,18.05000,18.15000,5326000
07/27/2009,0000,18.10000,18.45000,17.90000,18.45000,4517000
07/28/2009,0000,18.60000,19.40000,18.45000,19.35000,10174000
07/29/2009,0000,19.50000,19.55000,18.85000,19.05000,5587000
07/30/2009,0000,19.00000,19.35000,18.70000,19.30000,6258000
07/31/2009,0000,19.40000,19.45000,19.05000,19.10000,4993000
08/03/2009,0000,19.50000,20.40000,19.40000,20.40000,6917000
08/04/2009,0000,21.40000,21.80000,21.00000,21.30000,25206000
08/05/2009,0000,21.50000,21.50000,19.90000,20.00000,19565000
08/06/2009,0000,20.10000,21.40000,19.35000,21.35000,18038000
08/10/2009,0000,20.85000,21.45000,19.90000,20.25000,15855000
08/11/2009,0000,19.50000,20.00000,18.85000,19.10000,15563000
08/12/2009,0000,18.90000,19.50000,18.60000,18.80000,10833000
08/13/2009,0000,19.00000,20.10000,19.00000,20.10000,10774000
08/14/2009,0000,20.75000,20.75000,19.65000,20.10000,8628000
08/17/2009,0000,19.50000,20.10000,19.50000,19.60000,3281000
08/18/2009,0000,19.20000,19.50000,18.70000,18.70000,4715000
08/19/2009,0000,19.20000,19.25000,18.80000,18.95000,5983000
08/20/2009,0000,19.00000,19.35000,18.50000,19.05000,5767000
08/21/2009,0000,19.50000,20.35000,19.10000,19.30000,7387000
08/24/2009,0000,19.50000,20.35000,19.40000,20.00000,5445000
08/25/2009,0000,19.55000,19.90000,19.25000,19.45000,4929000
08/26/2009,0000,19.10000,19.60000,18.80000,19.25000,3120000
08/27/2009,0000,18.90000,19.45000,18.00000,18.15000,8529000
08/28/2009,0000,18.15000,18.80000,18.10000,18.50000,4210000
08/31/2009,0000,18.50000,19.20000,18.50000,19.20000,3582000
09/01/2009,0000,19.20000,20.45000,19.00000,20.45000,6705000
09/02/2009,0000,20.20000,20.60000,19.85000,20.00000,5756000
09/03/2009,0000,20.10000,20.50000,20.00000,20.40000,3951000
09/04/2009,0000,20.65000,20.75000,20.05000,20.05000,3074000
09/07/2009,0000,20.50000,21.45000,20.40000,21.45000,11392000
09/08/2009,0000,21.60000,22.95000,21.20000,22.85000,27093000
09/09/2009,0000,22.85000,23.15000,22.30000,22.60000,10213000
09/10/2009,0000,24.15000,24.15000,22.80000,23.10000,13383000
09/11/2009,0000,23.10000,23.35000,22.80000,22.80000,7241000
09/14/2009,0000,23.05000,23.40000,22.70000,22.80000,7009000
09/15/2009,0000,23.10000,23.30000,22.90000,23.30000,4787000
09/16/2009,0000,23.45000,23.50000,22.85000,23.40000,6227000
09/17/2009,0000,23.65000,23.65000,23.05000,23.25000,5866000
09/18/2009,0000,23.10000,23.50000,22.80000,23.50000,2664000
09/21/2009,0000,23.45000,23.45000,22.90000,23.00000,5160000
09/22/2009,0000,23.10000,23.30000,22.80000,23.00000,4334000
09/23/2009,0000,23.20000,23.20000,21.80000,22.20000,6962000
09/24/2009,0000,22.30000,22.45000,21.45000,21.65000,6423000
09/25/2009,0000,21.65000,23.15000,21.60000,22.90000,9920000
09/28/2009,0000,22.80000,22.80000,22.00000,22.00000,4531000
09/29/2009,0000,22.60000,23.30000,22.35000,23.20000,7453000
09/30/2009,0000,23.00000,23.00000,22.75000,22.90000,6213000
10/01/2009,0000,23.25000,23.95000,22.50000,22.50000,17818000
10/02/2009,0000,22.00000,22.45000,21.60000,22.20000,7953000
10/05/2009,0000,22.40000,22.85000,21.90000,22.30000,8160000
10/06/2009,0000,22.55000,23.75000,22.30000,23.40000,14052000
10/07/2009,0000,23.65000,25.00000,23.60000,25.00000,26243000
10/08/2009,0000,25.80000,26.75000,25.15000,25.80000,34571000
10/09/2009,0000,26.60000,27.60000,26.10000,26.60000,27415000
10/12/2009,0000,26.60000,26.60000,25.85000,26.15000,9427000
10/13/2009,0000,25.05000,25.65000,24.85000,25.25000,19794000
10/14/2009,0000,25.50000,26.90000,25.10000,26.85000,17150000
10/15/2009,0000,27.60000,27.60000,26.00000,26.00000,12464000
10/16/2009,0000,26.20000,26.60000,25.85000,26.10000,8224000
10/19/2009,0000,26.10000,26.80000,25.95000,26.40000,5517000
10/20/2009,0000,26.80000,26.80000,26.05000,26.05000,6552000
10/21/2009,0000,26.10000,26.40000,25.60000,25.70000,5289000
10/22/2009,0000,25.50000,25.70000,25.00000,25.15000,7599000
10/23/2009,0000,25.20000,25.55000,25.20000,25.50000,4715000
10/26/2009,0000,25.80000,26.80000,25.70000,26.30000,15438000
10/27/2009,0000,26.30000,26.30000,25.30000,25.55000,8806000
10/28/2009,0000,25.50000,26.00000,25.25000,25.55000,7352000
10/29/2009,0000,25.00000,25.20000,23.80000,23.80000,15840000
10/30/2009,0000,24.80000,24.80000,23.95000,24.15000,6241000
11/02/2009,0000,23.40000,23.55000,22.55000,23.25000,8865000
11/03/2009,0000,23.50000,24.20000,23.50000,23.90000,14367000
11/04/2009,0000,24.10000,24.65000,23.95000,24.55000,15002000
11/05/2009,0000,24.50000,24.50000,23.70000,23.90000,10284000
11/06/2009,0000,24.00000,24.30000,23.05000,23.25000,24602000
11/09/2009,0000,23.75000,24.10000,23.60000,23.65000,15496000
11/10/2009,0000,23.95000,23.95000,23.65000,23.70000,8422000
11/11/2009,0000,23.70000,25.05000,23.50000,25.00000,18452000
11/12/2009,0000,24.85000,24.90000,24.30000,24.30000,16117000
11/13/2009,0000,24.00000,24.30000,23.90000,23.95000,9195000
11/16/2009,0000,24.00000,24.55000,23.85000,24.15000,9417000
11/17/2009,0000,24.30000,24.40000,23.35000,23.50000,18904000
11/18/2009,0000,23.60000,23.75000,23.30000,23.30000,11281000
11/19/2009,0000,23.60000,23.60000,23.30000,23.30000,10489000
11/20/2009,0000,23.35000,23.50000,22.85000,22.95000,9700000
11/23/2009,0000,23.05000,23.20000,22.75000,22.80000,6281000
11/24/2009,0000,22.90000,23.05000,22.60000,22.60000,7804000
11/25/2009,0000,22.70000,24.10000,22.60000,23.70000,28007000
11/26/2009,0000,23.90000,23.95000,23.20000,23.25000,10231000
11/27/2009,0000,22.50000,22.85000,22.30000,22.35000,20676000
11/30/2009,0000,22.50000,22.80000,22.30000,22.35000,8313000
12/01/2009,0000,22.50000,23.25000,22.50000,22.70000,16116000
12/02/2009,0000,23.05000,23.15000,22.65000,22.75000,8366000
12/03/2009,0000,23.10000,23.60000,22.90000,22.90000,13345000
12/04/2009,0000,23.00000,23.05000,22.55000,22.60000,6589000
12/07/2009,0000,22.80000,24.00000,22.80000,23.75000,18308000
12/08/2009,0000,23.75000,23.80000,23.30000,23.35000,8000000
12/09/2009,0000,23.10000,23.75000,23.10000,23.45000,9350000
12/11/2009,0000,23.00000,23.35000,23.00000,23.15000,5448000
12/14/2009,0000,23.20000,23.30000,22.85000,23.00000,4458000
12/15/2009,0000,23.30000,23.70000,23.20000,23.30000,9898000
12/16/2009,0000,23.20000,23.40000,23.00000,23.30000,6790000
12/17/2009,0000,23.60000,23.85000,23.10000,23.15000,11244000
12/18/2009,0000,23.00000,23.40000,23.00000,23.25000,3101000
12/21/2009,0000,23.40000,23.55000,23.20000,23.40000,4038000
12/22/2009,0000,23.55000,24.10000,23.40000,23.55000,13924000
12/23/2009,0000,23.60000,24.00000,23.50000,23.65000,9072000
12/25/2009,0000,23.95000,24.35000,23.80000,23.80000,9145000
12/25/2009,0000,23.95000,24.35000,23.80000,23.80000,9145000
12/28/2009,0000,23.90000,24.90000,23.90000,24.70000,17620000
12/29/2009,1230,25.00000,25.20000,24.55000,24.60000,14882162
