DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.55000,13.73000,13.55000,13.64000,6931800
04/03/2007,0000,13.78000,13.83000,13.64000,13.83000,4052000
04/04/2007,0000,13.97000,14.29000,13.92000,14.29000,14691800
04/09/2007,0000,14.48000,14.57000,14.29000,14.29000,11864300
04/10/2007,0000,14.29000,14.39000,14.06000,14.20000,5419000
04/11/2007,0000,14.25000,14.39000,14.15000,14.29000,5467900
04/12/2007,0000,14.29000,14.29000,14.06000,14.11000,5685000
04/13/2007,0000,14.11000,14.15000,13.87000,13.87000,5846400
04/16/2007,0000,14.06000,14.15000,13.87000,13.97000,4353600
04/17/2007,0000,14.01000,14.25000,13.87000,13.92000,7000800
04/18/2007,0000,13.87000,13.97000,13.83000,13.87000,3551000
04/19/2007,0000,13.83000,13.83000,13.45000,13.45000,8174100
04/20/2007,0000,13.55000,13.59000,13.36000,13.41000,7604200
04/23/2007,0000,13.55000,13.73000,13.41000,13.45000,10515100
04/24/2007,0000,13.45000,13.55000,13.36000,13.50000,5936600
04/25/2007,0000,13.50000,13.50000,13.36000,13.36000,5234200
04/26/2007,0000,13.36000,13.55000,13.36000,13.50000,4480500
04/27/2007,0000,13.50000,13.50000,13.36000,13.36000,3040100
04/30/2007,0000,13.36000,13.36000,13.08000,13.17000,6940700
05/02/2007,0000,13.17000,13.27000,13.13000,13.17000,4925800
05/03/2007,0000,13.27000,13.31000,13.13000,13.27000,3321700
05/04/2007,0000,13.31000,13.73000,13.31000,13.73000,6448700
05/07/2007,0000,13.83000,13.87000,13.64000,13.78000,4072000
05/08/2007,0000,13.78000,13.78000,13.59000,13.59000,3295000
05/09/2007,0000,13.55000,13.73000,13.50000,13.55000,3572200
05/10/2007,0000,13.55000,13.64000,13.50000,13.64000,3684600
05/11/2007,0000,13.45000,13.50000,13.31000,13.36000,5032700
05/14/2007,0000,13.36000,13.41000,13.17000,13.22000,7122100
05/15/2007,0000,13.17000,13.27000,13.13000,13.22000,4746600
05/16/2007,0000,13.17000,13.27000,13.13000,13.13000,3900600
05/17/2007,0000,13.22000,13.36000,13.17000,13.27000,3945100
05/18/2007,0000,13.27000,13.36000,13.17000,13.31000,5790800
05/21/2007,0000,13.41000,13.55000,13.31000,13.50000,6621200
05/22/2007,0000,13.55000,13.69000,13.55000,13.59000,12793900
05/23/2007,0000,13.55000,13.83000,13.55000,13.83000,13871400
05/24/2007,0000,13.73000,13.78000,13.55000,13.55000,7097700
05/25/2007,0000,13.45000,13.45000,13.36000,13.36000,8306600
05/28/2007,0000,13.36000,13.45000,13.31000,13.36000,2833000
05/29/2007,0000,13.31000,13.55000,13.31000,13.45000,9144800
05/30/2007,0000,13.36000,13.41000,13.22000,13.41000,8170800
05/31/2007,0000,13.50000,13.55000,13.22000,13.22000,12143700
06/01/2007,0000,13.45000,13.83000,13.36000,13.73000,10721100
06/04/2007,0000,13.92000,14.20000,13.83000,14.11000,25002200
06/05/2007,0000,14.25000,14.48000,14.11000,14.43000,31615700
06/06/2007,0000,14.48000,14.71000,14.43000,14.48000,20965800
06/07/2007,0000,14.29000,14.48000,14.15000,14.39000,7410500
06/08/2007,0000,14.20000,14.39000,14.15000,14.34000,8102900
06/11/2007,0000,14.53000,14.71000,14.53000,14.67000,14091800
06/12/2007,0000,14.71000,14.76000,14.57000,14.62000,9091400
06/13/2007,0000,14.57000,14.62000,14.39000,14.62000,11296600
06/14/2007,0000,14.76000,15.32000,14.71000,15.32000,33287700
06/15/2007,0000,15.51000,16.35000,15.51000,16.35000,98558496
06/20/2007,0000,16.82000,17.19000,16.58000,17.00000,108638496
06/21/2007,0000,16.82000,16.96000,16.40000,16.91000,55312200
06/22/2007,0000,17.00000,17.10000,16.49000,16.68000,35506300
06/25/2007,0000,17.00000,17.28000,16.91000,16.91000,28771500
06/26/2007,0000,16.91000,17.00000,16.35000,16.35000,17949000
06/27/2007,0000,16.63000,16.63000,15.98000,16.07000,15032500
06/28/2007,0000,16.30000,16.30000,16.07000,16.16000,11025000
06/29/2007,0000,16.16000,16.26000,15.79000,15.93000,14688500
07/02/2007,0000,15.88000,16.49000,15.79000,16.44000,19360600
07/03/2007,0000,16.63000,17.00000,16.58000,16.82000,41682300
07/04/2007,0000,17.00000,17.14000,16.82000,16.86000,26827800
07/05/2007,0000,17.00000,17.24000,16.91000,17.19000,26853500
07/06/2007,0000,17.33000,17.94000,17.33000,17.94000,67196600
07/09/2007,0000,18.22000,19.01000,18.22000,19.01000,60059900
07/10/2007,0000,19.06000,19.11000,18.40000,18.69000,38113400
07/11/2007,0000,18.26000,18.40000,17.56000,18.17000,33549300
07/12/2007,0000,18.40000,19.15000,17.89000,18.69000,48330200
07/13/2007,0000,19.11000,19.15000,18.17000,18.31000,30807500
07/16/2007,0000,18.40000,19.43000,18.31000,18.78000,58090700
07/17/2007,0000,19.15000,19.43000,18.50000,19.29000,31910700
07/18/2007,0000,19.11000,20.46000,19.01000,19.48000,61137500
07/19/2007,0000,19.48000,19.90000,18.12000,18.31000,52984500
07/20/2007,0000,18.69000,18.87000,17.89000,18.69000,34930800
07/23/2007,0000,18.50000,18.97000,18.40000,18.40000,40496700
07/24/2007,0000,18.50000,18.92000,18.40000,18.83000,29526200
07/25/2007,0000,18.59000,18.87000,18.45000,18.69000,34387500
07/26/2007,0000,18.78000,18.92000,17.84000,17.84000,26274600
07/27/2007,0000,17.28000,18.22000,17.00000,17.10000,40501200
07/30/2007,0000,17.10000,17.70000,16.86000,17.10000,25910600
07/31/2007,0000,17.56000,17.84000,17.38000,17.84000,21165000
08/01/2007,0000,17.66000,17.94000,17.05000,17.14000,28669100
08/02/2007,0000,17.70000,17.75000,16.68000,17.28000,20965800
08/03/2007,0000,17.75000,18.45000,17.61000,18.22000,44577700
08/06/2007,0000,17.84000,17.94000,17.38000,17.89000,19106800
08/07/2007,0000,18.12000,18.22000,17.14000,17.14000,22894900
08/08/2007,0000,17.42000,17.56000,17.14000,17.33000,11350000
08/09/2007,0000,17.42000,17.56000,17.24000,17.42000,14229900
08/10/2007,0000,16.82000,17.10000,16.77000,16.82000,15040300
08/13/2007,0000,16.82000,17.00000,16.21000,16.35000,12319600
08/14/2007,0000,16.26000,16.63000,15.88000,16.07000,13328200
08/15/2007,0000,15.88000,15.88000,15.42000,15.46000,21464500
08/16/2007,0000,15.04000,15.23000,14.39000,14.48000,30200800
08/17/2007,0000,14.48000,14.67000,13.69000,13.92000,23649700
08/20/2007,0000,14.76000,14.85000,14.48000,14.85000,12782700
08/21/2007,0000,14.95000,14.95000,14.67000,14.85000,18840700
08/22/2007,0000,14.95000,15.09000,14.81000,14.85000,16786900
08/23/2007,0000,15.13000,15.60000,15.04000,15.60000,27659400
08/24/2007,0000,15.51000,15.51000,15.18000,15.32000,8607100
08/27/2007,0000,15.60000,15.70000,15.37000,15.37000,8350000
08/28/2007,0000,15.32000,15.42000,15.13000,15.23000,4551800
08/29/2007,0000,14.76000,14.85000,14.53000,14.76000,7799000
08/30/2007,0000,15.13000,15.28000,15.04000,15.18000,7505100
08/31/2007,0000,15.37000,15.79000,15.18000,15.74000,10634300
09/03/2007,0000,15.79000,16.02000,15.56000,15.60000,7482800
09/04/2007,0000,15.98000,15.98000,15.32000,15.37000,5101700
09/05/2007,0000,15.60000,15.74000,15.32000,15.56000,8037200
09/06/2007,0000,15.51000,15.88000,15.32000,15.88000,8673900
09/07/2007,0000,15.88000,15.98000,15.65000,15.74000,5167400
09/10/2007,0000,15.32000,15.70000,15.32000,15.65000,6652400
09/11/2007,0000,15.60000,16.12000,15.56000,16.02000,14650700
09/12/2007,0000,16.35000,16.40000,16.20000,16.30000,13455500
09/13/2007,0000,16.30000,16.40000,16.00000,16.05000,5157300
09/14/2007,0000,16.20000,16.45000,16.10000,16.30000,5543200
09/17/2007,0000,16.35000,16.40000,16.05000,16.10000,3980000
09/19/2007,0000,16.50000,16.75000,16.10000,16.15000,13272400
09/20/2007,0000,16.30000,16.75000,16.30000,16.50000,10209600
09/21/2007,0000,16.50000,16.60000,16.20000,16.30000,11460800
09/26/2007,0000,16.40000,17.20000,16.40000,17.20000,18609700
09/27/2007,0000,17.50000,17.50000,17.05000,17.45000,13076900
09/28/2007,0000,17.65000,17.80000,17.45000,17.60000,13331700
10/01/2007,0000,17.80000,18.45000,17.70000,18.10000,19737100
10/02/2007,0000,18.45000,19.15000,18.30000,18.40000,43534400
10/03/2007,0000,18.80000,18.95000,18.30000,18.70000,23627700
10/04/2007,0000,18.60000,18.60000,18.20000,18.20000,13289100
10/05/2007,0000,18.30000,18.40000,18.05000,18.30000,6623700
10/08/2007,0000,18.50000,18.85000,18.30000,18.35000,14551600
10/09/2007,0000,18.40000,18.45000,17.95000,18.05000,11209100
10/11/2007,0000,18.10000,18.35000,17.90000,17.90000,7484800
10/12/2007,0000,17.80000,17.85000,17.10000,17.15000,16853200
10/15/2007,0000,17.20000,17.25000,16.50000,16.65000,18644000
10/16/2007,0000,16.40000,17.30000,16.40000,17.15000,9416100
10/17/2007,0000,17.00000,17.05000,16.80000,16.85000,7382900
10/18/2007,0000,16.90000,17.25000,16.85000,17.00000,17296200
10/19/2007,0000,17.00000,17.00000,16.45000,16.45000,16130400
10/22/2007,0000,15.90000,16.00000,15.80000,15.90000,13642700
10/23/2007,0000,16.05000,16.50000,16.05000,16.45000,7119800
10/24/2007,0000,16.80000,16.85000,16.30000,16.30000,6397000
10/25/2007,0000,16.50000,17.00000,16.50000,17.00000,6457300
10/26/2007,0000,17.00000,17.00000,16.65000,16.80000,8482200
10/29/2007,0000,16.80000,17.75000,16.80000,17.75000,32312800
10/30/2007,0000,17.70000,17.70000,17.35000,17.40000,10750400
10/31/2007,0000,17.40000,17.60000,17.30000,17.55000,7979900
11/01/2007,0000,17.90000,17.95000,17.30000,17.60000,18097000
11/02/2007,0000,17.10000,17.30000,16.60000,16.70000,11625100
11/05/2007,0000,16.55000,16.75000,16.30000,16.75000,8418800
11/06/2007,0000,16.75000,16.90000,16.50000,16.50000,4760000
11/07/2007,0000,16.90000,17.65000,16.90000,17.00000,21563300
11/08/2007,0000,16.20000,16.60000,16.05000,16.30000,16932200
11/09/2007,0000,16.40000,16.55000,16.00000,16.50000,7516000
11/12/2007,0000,16.05000,16.30000,15.80000,15.90000,12707700
11/13/2007,0000,16.00000,16.35000,15.90000,16.35000,7006400
11/14/2007,0000,16.80000,17.00000,16.65000,16.90000,13245400
11/15/2007,0000,16.80000,16.80000,16.45000,16.50000,5510900
11/16/2007,0000,16.20000,16.30000,16.10000,16.30000,9331900
11/19/2007,0000,16.50000,16.50000,16.25000,16.40000,6816100
11/20/2007,0000,16.00000,16.55000,15.85000,16.55000,10808700
11/21/2007,0000,16.55000,16.55000,16.20000,16.35000,7042800
11/22/2007,0000,16.15000,16.60000,16.05000,16.25000,13676000
11/23/2007,0000,16.25000,16.35000,16.20000,16.30000,9813400
11/26/2007,0000,16.70000,16.70000,16.35000,16.35000,11920400
11/27/2007,0000,16.10000,16.50000,15.90000,16.40000,11403600
11/28/2007,0000,16.40000,16.45000,15.30000,15.55000,32893100
11/29/2007,0000,15.70000,15.90000,15.35000,15.35000,18880100
11/30/2007,0000,15.70000,16.00000,15.60000,15.85000,16573400
12/03/2007,0000,15.90000,16.05000,15.85000,15.95000,3896800
12/04/2007,0000,15.90000,16.00000,15.75000,15.95000,2646800
12/05/2007,0000,15.95000,16.10000,15.75000,16.10000,7452600
12/06/2007,0000,16.30000,16.45000,16.10000,16.25000,12117000
12/07/2007,0000,16.35000,16.45000,16.00000,16.05000,7136400
12/10/2007,0000,16.10000,16.20000,15.85000,15.95000,3910400
12/11/2007,0000,16.05000,16.15000,15.85000,16.05000,2129900
12/12/2007,0000,15.80000,15.95000,15.65000,15.90000,4884800
12/13/2007,0000,15.90000,15.95000,15.25000,15.25000,8413600
12/14/2007,0000,15.10000,15.25000,14.55000,14.80000,10476900
12/17/2007,0000,14.80000,14.80000,13.85000,13.90000,8092200
12/18/2007,0000,13.70000,14.10000,13.20000,13.90000,10524800
12/19/2007,0000,13.95000,14.50000,13.95000,14.20000,7972600
12/20/2007,0000,14.20000,14.25000,13.80000,13.80000,6861900
12/21/2007,0000,14.05000,14.20000,13.75000,13.80000,7087600
12/24/2007,0000,14.10000,14.25000,14.05000,14.20000,4440800
12/25/2007,0000,14.35000,14.35000,14.20000,14.25000,2344100
12/26/2007,0000,14.20000,14.55000,14.10000,14.50000,3080400
12/27/2007,0000,14.50000,15.10000,14.50000,15.10000,8358400
12/28/2007,0000,14.95000,15.20000,14.75000,15.10000,6769300
12/31/2007,0000,15.20000,15.20000,15.00000,15.15000,3459000
01/02/2008,0000,15.00000,15.20000,14.70000,14.80000,4411600
01/03/2008,0000,14.60000,14.75000,14.40000,14.50000,25543400
01/04/2008,0000,14.45000,15.15000,14.40000,15.05000,5581600
01/07/2008,0000,14.50000,14.85000,14.50000,14.55000,5270700
01/08/2008,0000,14.65000,15.05000,14.65000,15.00000,5912400
01/09/2008,0000,14.70000,15.10000,14.70000,15.10000,5249900
01/10/2008,0000,15.30000,15.40000,15.00000,15.05000,5845800
01/11/2008,0000,15.10000,15.20000,14.75000,14.85000,3734600
01/14/2008,0000,15.80000,15.85000,15.50000,15.85000,24152900
01/15/2008,0000,16.65000,16.95000,16.50000,16.95000,23643300
01/16/2008,0000,17.00000,17.50000,16.55000,16.60000,45950300
01/17/2008,0000,16.90000,17.10000,16.15000,16.70000,22978800
01/18/2008,0000,16.30000,17.60000,16.15000,17.40000,23785800
01/21/2008,0000,17.60000,17.90000,17.45000,17.60000,22689600
01/22/2008,0000,16.40000,16.50000,16.40000,16.40000,12501800
01/23/2008,0000,16.70000,16.70000,15.30000,15.30000,21854500
01/24/2008,0000,15.90000,15.95000,15.30000,15.65000,12090000
01/25/2008,0000,16.05000,16.15000,15.85000,16.10000,8661100
01/28/2008,0000,15.70000,16.00000,15.00000,15.00000,9100000
01/29/2008,0000,15.30000,15.60000,15.05000,15.55000,9160300
01/30/2008,0000,15.55000,15.75000,15.30000,15.40000,7890400
01/31/2008,0000,15.65000,15.65000,15.15000,15.65000,5746000
02/01/2008,0000,15.95000,16.40000,15.70000,16.20000,9189400
02/12/2008,0000,15.90000,15.90000,15.60000,15.75000,11264200
02/13/2008,0000,15.85000,16.10000,15.85000,15.95000,7710500
02/14/2008,0000,16.30000,17.00000,16.25000,16.90000,22027200
02/15/2008,0000,16.60000,16.90000,16.50000,16.90000,7084400
02/18/2008,0000,16.75000,16.90000,16.50000,16.55000,5854100
02/19/2008,0000,16.90000,17.50000,16.70000,17.45000,21002800
02/20/2008,0000,17.30000,17.35000,16.60000,16.75000,8763000
02/21/2008,0000,17.00000,17.35000,16.90000,17.35000,9891400
02/22/2008,0000,17.05000,17.20000,16.90000,17.20000,8146300
02/25/2008,0000,17.50000,17.95000,17.50000,17.95000,24353600
02/26/2008,0000,18.20000,18.55000,18.05000,18.20000,40240700
02/27/2008,0000,18.50000,18.55000,18.05000,18.25000,16590000
02/29/2008,0000,17.80000,18.10000,17.80000,17.90000,11642800
03/03/2008,0000,17.40000,17.90000,17.40000,17.90000,7783300
03/04/2008,0000,18.00000,18.40000,17.80000,18.40000,14735700
03/05/2008,0000,18.45000,18.65000,18.30000,18.50000,23486300
03/06/2008,0000,18.50000,19.40000,18.50000,18.90000,34091200
03/07/2008,0000,18.70000,18.80000,18.45000,18.50000,16889600
03/10/2008,0000,18.50000,18.50000,17.55000,17.85000,15595800
03/11/2008,0000,17.50000,17.95000,17.50000,17.95000,9209200
03/12/2008,0000,18.40000,18.55000,18.20000,18.30000,11753000
03/13/2008,0000,17.90000,18.25000,17.55000,17.55000,9992300
03/14/2008,0000,17.65000,17.90000,17.40000,17.55000,8349100
03/17/2008,0000,17.30000,17.50000,17.05000,17.30000,8105700
03/18/2008,0000,17.40000,17.65000,17.25000,17.60000,6747500
03/19/2008,0000,18.00000,18.10000,17.85000,17.95000,7525400
03/20/2008,0000,17.80000,18.55000,17.65000,18.55000,20787500
03/21/2008,0000,19.05000,19.80000,18.95000,19.80000,80228704
03/24/2008,0000,21.15000,21.15000,21.15000,21.15000,17927500
03/25/2008,0000,22.50000,22.60000,21.70000,21.80000,133258304
03/26/2008,0000,21.50000,22.65000,21.30000,21.35000,91305696
03/27/2008,0000,21.40000,21.80000,20.60000,20.85000,37276700
03/28/2008,0000,21.20000,22.05000,21.05000,21.70000,37273600
03/31/2008,0000,22.10000,22.20000,21.40000,21.70000,35140500
04/01/2008,0000,21.90000,22.00000,20.20000,20.20000,35017800
04/02/2008,0000,20.70000,20.85000,20.40000,20.65000,18714800
04/03/2008,0000,20.25000,20.50000,19.85000,20.20000,14958300
04/07/2008,0000,20.50000,21.35000,20.35000,21.35000,21310600
04/08/2008,0000,21.20000,21.20000,20.90000,21.00000,12898000
04/09/2008,0000,21.10000,21.75000,21.00000,21.45000,21166000
04/10/2008,0000,21.50000,21.95000,21.35000,21.95000,12948000
04/11/2008,0000,22.20000,22.90000,22.20000,22.55000,43952400
04/14/2008,0000,22.80000,24.00000,22.70000,23.45000,60238800
04/15/2008,0000,24.00000,24.10000,22.95000,23.00000,58809900
04/16/2008,0000,23.10000,23.85000,22.90000,23.75000,44512000
04/17/2008,0000,24.00000,24.00000,23.20000,23.30000,40345700
04/18/2008,0000,23.40000,23.45000,22.90000,23.15000,23766000
04/21/2008,0000,23.50000,23.60000,22.55000,22.60000,26821600
04/22/2008,0000,22.80000,23.40000,22.80000,23.00000,26971300
04/23/2008,0000,23.30000,23.30000,22.85000,23.25000,18607600
04/24/2008,0000,23.40000,24.15000,23.30000,23.70000,40972800
04/25/2008,0000,24.00000,24.05000,23.25000,23.25000,17960800
04/28/2008,0000,23.40000,23.95000,23.20000,23.70000,19154700
04/29/2008,0000,23.70000,23.85000,22.65000,22.70000,22043800
04/30/2008,0000,22.85000,23.10000,22.50000,22.75000,15780900
05/02/2008,0000,23.00000,23.10000,22.75000,22.80000,10809700
05/05/2008,0000,22.80000,22.85000,21.65000,21.65000,23494600
05/06/2008,0000,21.60000,21.70000,21.00000,21.30000,17664400
05/07/2008,0000,21.50000,21.90000,21.30000,21.65000,11295400
05/08/2008,0000,21.50000,21.55000,21.20000,21.40000,10374000
05/09/2008,0000,21.40000,21.40000,21.00000,21.10000,7553500
05/12/2008,0000,19.65000,19.65000,19.65000,19.65000,21052700
05/13/2008,0000,19.00000,20.15000,19.00000,20.15000,116212704
05/14/2008,0000,20.00000,20.00000,19.45000,19.85000,29753300
05/15/2008,0000,19.95000,21.20000,19.95000,21.20000,35374500
05/16/2008,0000,21.50000,21.50000,20.85000,21.05000,20917500
05/19/2008,0000,21.30000,21.40000,20.90000,21.10000,11716600
05/20/2008,0000,21.10000,21.25000,19.90000,20.10000,25146100
05/21/2008,0000,20.10000,20.10000,19.65000,19.90000,15357600
05/22/2008,0000,19.50000,19.90000,19.20000,19.85000,15360800
05/23/2008,0000,19.85000,20.10000,19.00000,19.05000,23942800
05/26/2008,0000,19.00000,19.25000,18.60000,18.70000,11540800
05/27/2008,0000,18.85000,18.95000,18.70000,18.95000,7974700
05/28/2008,0000,19.00000,19.10000,18.50000,18.70000,8078700
05/29/2008,0000,18.90000,19.15000,18.75000,18.75000,7547200
05/30/2008,0000,18.95000,19.05000,18.55000,19.00000,9858100
06/02/2008,0000,19.00000,19.10000,18.90000,19.05000,5087600
06/03/2008,0000,18.95000,19.00000,18.60000,18.65000,8147300
06/04/2008,0000,18.90000,19.35000,18.70000,19.35000,12174200
06/05/2008,0000,19.40000,20.00000,19.00000,19.80000,18273800
06/06/2008,0000,20.00000,20.20000,19.65000,19.75000,21941900
06/09/2008,0000,19.00000,19.50000,18.95000,19.35000,12754500
06/10/2008,0000,19.10000,19.25000,18.45000,18.45000,17086100
06/11/2008,0000,18.50000,18.90000,17.95000,18.50000,21429200
06/12/2008,0000,18.00000,18.20000,17.25000,17.30000,23928300
06/13/2008,0000,17.40000,17.60000,17.00000,17.35000,12116000
06/16/2008,0000,17.60000,17.70000,17.40000,17.50000,7852000
06/17/2008,0000,17.50000,17.55000,17.00000,17.20000,16981100
06/18/2008,0000,17.20000,17.60000,17.10000,17.40000,10261600
06/19/2008,0000,17.10000,17.50000,17.00000,17.40000,11831000
06/20/2008,0000,17.50000,17.75000,17.20000,17.30000,11741600
06/23/2008,0000,17.10000,18.15000,17.10000,17.90000,29911400
06/24/2008,0000,17.90000,17.95000,17.40000,17.45000,10911600
06/25/2008,0000,17.70000,18.50000,17.50000,18.50000,13344200
06/26/2008,0000,18.60000,19.25000,18.30000,18.80000,25348900
06/27/2008,0000,18.00000,18.70000,17.60000,18.70000,19115200
06/30/2008,0000,18.80000,18.90000,17.80000,18.20000,13721700
07/01/2008,0000,18.30000,18.30000,16.95000,16.95000,15078900
07/02/2008,0000,16.95000,17.35000,15.95000,16.40000,25021300
07/03/2008,0000,15.80000,17.10000,15.60000,16.95000,16645200
07/04/2008,0000,15.80000,16.30000,15.80000,15.80000,63289200
07/07/2008,0000,15.80000,16.10000,15.70000,16.05000,19909700
07/08/2008,0000,15.90000,15.90000,15.15000,15.35000,20803100
07/09/2008,0000,15.80000,15.80000,15.30000,15.30000,19303400
07/10/2008,0000,15.10000,15.70000,15.10000,15.50000,15439800
07/11/2008,0000,15.50000,15.95000,15.30000,15.85000,33952800
07/14/2008,0000,15.80000,15.95000,15.65000,15.75000,15603100
07/15/2008,0000,15.50000,15.50000,14.65000,14.65000,24892400
07/16/2008,0000,14.65000,14.65000,13.65000,13.70000,24396300
07/17/2008,0000,14.10000,14.65000,14.10000,14.65000,19621600
07/18/2008,0000,14.95000,15.05000,13.85000,13.90000,29960300
07/21/2008,0000,14.30000,14.85000,14.30000,14.75000,25600600
07/22/2008,0000,14.10000,14.60000,14.10000,14.50000,11011500
07/23/2008,0000,14.95000,15.50000,14.95000,15.50000,19877500
07/24/2008,0000,15.95000,16.30000,15.55000,16.20000,31978900
07/25/2008,0000,15.70000,15.90000,15.60000,15.80000,14399800
07/29/2008,0000,15.05000,15.40000,15.00000,15.35000,14700400
07/30/2008,0000,15.85000,15.95000,15.45000,15.45000,11999500
07/31/2008,0000,15.75000,16.00000,15.15000,15.40000,16241600
08/01/2008,0000,15.10000,15.30000,15.00000,15.15000,7580500
08/04/2008,0000,15.15000,15.65000,15.00000,15.60000,7371500
08/05/2008,0000,15.80000,15.85000,15.15000,15.30000,11487800
08/06/2008,0000,15.80000,16.00000,15.65000,16.00000,12153400
08/07/2008,0000,16.00000,16.05000,15.70000,15.75000,8769200
08/08/2008,0000,15.95000,16.85000,15.80000,16.85000,21453100
08/11/2008,0000,17.20000,18.00000,17.10000,17.65000,25830400
08/12/2008,0000,17.55000,17.55000,17.10000,17.20000,9434800
08/13/2008,0000,17.00000,17.25000,16.90000,17.20000,7252900
08/14/2008,0000,17.10000,17.25000,16.95000,17.05000,6202500
08/15/2008,0000,17.05000,17.35000,16.70000,16.75000,9704200
08/18/2008,0000,16.60000,16.60000,15.60000,15.60000,24412900
08/19/2008,0000,14.70000,14.90000,14.05000,14.90000,12701000
08/20/2008,0000,14.70000,14.95000,14.55000,14.90000,6697000
08/21/2008,0000,14.85000,14.85000,14.60000,14.75000,7618000
08/22/2008,0000,14.85000,15.10000,14.15000,14.30000,8654000
08/25/2008,0000,14.50000,14.95000,14.40000,14.75000,6644000
08/26/2008,0000,14.40000,14.70000,14.40000,14.40000,6704000
08/27/2008,0000,14.35000,15.00000,14.30000,14.90000,10986000
08/28/2008,0000,14.90000,15.15000,14.45000,14.50000,18719000
08/29/2008,0000,14.65000,14.90000,14.55000,14.60000,8847000
09/01/2008,0000,14.35000,14.40000,14.05000,14.25000,9699000
09/02/2008,0000,14.10000,14.25000,13.85000,14.05000,8722000
09/03/2008,0000,13.90000,14.10000,13.15000,13.30000,11803000
09/04/2008,0000,13.30000,13.35000,12.40000,12.40000,16437000
09/05/2008,0000,12.00000,12.20000,11.65000,12.05000,14366000
09/08/2008,0000,12.85000,12.85000,12.80000,12.85000,8066000
09/09/2008,0000,12.80000,13.10000,12.55000,13.05000,17898000
09/10/2008,0000,13.15000,13.95000,13.15000,13.95000,23881000
09/11/2008,0000,13.80000,14.40000,13.30000,13.45000,39400000
09/12/2008,0000,13.65000,14.35000,13.30000,14.35000,28380000
09/15/2008,0000,13.80000,13.85000,13.35000,13.35000,17211000
09/16/2008,0000,12.45000,12.45000,12.45000,12.45000,5918000
09/17/2008,0000,12.90000,13.20000,11.80000,12.20000,33914000
09/18/2008,0000,11.35000,11.55000,11.35000,11.50000,20396000
09/19/2008,0000,12.30000,12.30000,12.00000,12.30000,12729000
09/22/2008,0000,13.05000,13.05000,12.50000,12.70000,27902000
09/23/2008,0000,12.30000,13.20000,12.30000,13.20000,16283000
09/24/2008,0000,13.10000,13.25000,12.70000,12.90000,13939000
09/25/2008,0000,12.65000,13.60000,12.45000,13.40000,21367000
09/26/2008,0000,13.60000,13.70000,12.65000,13.00000,19284000
09/30/2008,0000,12.10000,12.40000,12.10000,12.35000,15396000
10/01/2008,0000,12.45000,12.45000,11.50000,12.00000,15906000
10/02/2008,0000,11.55000,12.15000,11.55000,11.90000,10309000
10/03/2008,0000,11.60000,12.00000,11.10000,12.00000,10674000
10/06/2008,0000,11.50000,11.50000,11.20000,11.30000,14414000
10/07/2008,0000,10.70000,11.30000,10.70000,11.20000,7807000
10/08/2008,0000,10.80000,10.80000,10.45000,10.45000,10359000
10/09/2008,0000,10.00000,10.00000,9.72000,9.72000,24645000
10/13/2008,0000,9.38000,9.38000,9.38000,9.38000,1582000
10/14/2008,0000,9.90000,9.99000,9.55000,9.80000,21488000
10/15/2008,0000,9.46000,9.53000,9.46000,9.46000,8347000
10/16/2008,0000,9.13000,9.13000,9.13000,9.13000,359000
10/17/2008,0000,8.82000,8.90000,8.82000,8.82000,7345000
10/20/2008,0000,8.52000,8.52000,8.52000,8.52000,2446000
10/21/2008,0000,8.32000,8.66000,8.23000,8.49000,23398000
10/22/2008,0000,8.20000,8.40000,8.20000,8.20000,18340000
10/23/2008,0000,7.92000,7.92000,7.92000,7.92000,912000
10/24/2008,0000,7.65000,7.65000,7.65000,7.65000,2686000
10/27/2008,0000,7.12000,7.12000,7.12000,7.12000,738000
10/28/2008,0000,6.63000,7.20000,6.63000,6.91000,26500000
10/29/2008,0000,7.37000,7.37000,6.43000,6.43000,21650000
10/30/2008,0000,6.45000,6.88000,6.45000,6.88000,4719000
10/31/2008,0000,7.36000,7.36000,7.20000,7.36000,17179000
11/03/2008,0000,7.87000,7.87000,7.87000,7.87000,8175000
11/04/2008,0000,8.42000,8.42000,8.40000,8.42000,31703000
11/05/2008,0000,8.99000,9.00000,8.70000,9.00000,28340000
11/06/2008,0000,8.37000,8.88000,8.37000,8.64000,26343000
11/07/2008,0000,8.37000,9.24000,8.37000,9.24000,20153000
11/10/2008,0000,9.26000,9.60000,8.80000,9.19000,25537000
11/11/2008,0000,9.00000,9.45000,8.56000,9.19000,16491000
11/12/2008,0000,9.15000,9.40000,8.90000,9.07000,9890000
11/13/2008,0000,8.70000,8.85000,8.44000,8.44000,13346000
11/14/2008,0000,8.90000,9.03000,8.80000,9.03000,8436000
11/17/2008,0000,8.80000,9.30000,8.70000,9.03000,13103000
11/18/2008,0000,9.03000,9.58000,8.90000,9.14000,18832000
11/19/2008,0000,9.15000,9.77000,8.80000,9.77000,26982000
11/20/2008,0000,9.11000,9.50000,9.09000,9.09000,23658000
11/21/2008,0000,8.83000,9.72000,8.51000,9.72000,27224000
11/24/2008,0000,9.36000,9.65000,9.15000,9.35000,17347000
11/25/2008,0000,9.85000,10.00000,9.68000,10.00000,40066000
11/26/2008,0000,9.86000,10.35000,9.80000,10.30000,23810000
11/27/2008,0000,10.60000,11.00000,10.50000,11.00000,29663000
11/28/2008,0000,10.80000,10.85000,10.25000,10.25000,25774000
12/01/2008,0000,10.00000,10.75000,9.89000,10.50000,33901000
12/02/2008,0000,9.80000,10.45000,9.80000,9.90000,24290000
12/03/2008,0000,10.20000,10.55000,10.05000,10.30000,32229000
12/04/2008,0000,10.55000,10.65000,9.95000,10.20000,28978000
12/05/2008,0000,10.20000,10.35000,10.00000,10.00000,11992000
12/08/2008,0000,10.30000,10.70000,10.30000,10.70000,24244000
12/09/2008,0000,10.90000,11.10000,10.75000,10.80000,31646000
12/10/2008,0000,10.80000,11.55000,10.80000,11.55000,33209000
12/11/2008,0000,11.55000,12.05000,11.35000,11.75000,38303000
12/12/2008,0000,11.70000,11.85000,10.95000,10.95000,33908000
12/15/2008,0000,11.30000,11.45000,10.80000,10.95000,28673000
12/16/2008,0000,10.80000,11.45000,10.75000,11.40000,31928000
12/17/2008,0000,11.65000,11.90000,11.10000,11.10000,31833000
12/18/2008,0000,11.40000,11.65000,11.15000,11.60000,21374000
12/19/2008,0000,11.50000,11.90000,11.40000,11.65000,30507000
12/22/2008,0000,11.95000,12.15000,11.30000,11.35000,33285000
12/23/2008,0000,11.00000,11.20000,10.65000,10.75000,22427000
12/24/2008,0000,10.00000,10.70000,10.00000,10.45000,26190000
12/25/2008,0000,10.30000,10.45000,10.20000,10.25000,6887000
12/26/2008,0000,10.20000,10.55000,10.20000,10.30000,8031000
12/29/2008,0000,10.40000,10.50000,10.25000,10.40000,8159000
12/30/2008,0000,10.55000,11.10000,10.50000,11.10000,15919000
12/31/2008,0000,11.25000,11.55000,11.00000,11.55000,24035000
01/05/2009,0000,12.15000,12.15000,11.65000,11.65000,27709000
01/06/2009,0000,11.75000,11.80000,11.45000,11.50000,12093000
01/07/2009,0000,11.70000,11.75000,11.30000,11.30000,17796000
01/08/2009,0000,10.95000,10.95000,10.55000,10.55000,19947000
01/09/2009,0000,10.45000,10.55000,10.30000,10.40000,12574000
01/12/2009,0000,10.10000,10.30000,9.86000,9.90000,13629000
01/13/2009,0000,10.00000,10.50000,9.85000,10.50000,15069000
01/14/2009,0000,10.55000,10.80000,10.45000,10.45000,13509000
01/15/2009,0000,9.91000,9.98000,9.72000,9.72000,15615000
01/16/2009,0000,9.80000,9.86000,9.67000,9.86000,19075000
01/19/2009,0000,10.25000,10.35000,9.87000,9.87000,8452000
01/20/2009,0000,9.50000,9.66000,9.19000,9.19000,12926000
01/21/2009,0000,9.02000,9.35000,8.99000,9.30000,15169000
02/02/2009,0000,9.30000,9.30000,9.10000,9.26000,7727000
02/03/2009,0000,9.29000,9.85000,9.29000,9.85000,11848000
02/04/2009,0000,10.00000,10.10000,9.86000,10.05000,12196000
02/05/2009,0000,9.76000,10.00000,9.73000,9.73000,6776000
02/06/2009,0000,9.98000,10.15000,9.87000,10.00000,9485000
02/09/2009,0000,10.20000,10.30000,9.90000,9.92000,7817000
02/10/2009,0000,10.15000,10.25000,10.10000,10.10000,10481000
02/11/2009,0000,9.90000,10.20000,9.90000,10.20000,7043000
02/12/2009,0000,10.30000,10.55000,10.00000,10.00000,16863000
02/13/2009,0000,10.15000,10.45000,10.10000,10.45000,8644000
02/16/2009,0000,10.45000,10.50000,10.30000,10.35000,6655000
02/17/2009,0000,10.35000,10.35000,10.05000,10.10000,5779000
02/18/2009,0000,10.00000,10.20000,9.95000,10.15000,6406000
02/19/2009,0000,10.05000,10.60000,9.95000,10.40000,16947000
02/20/2009,0000,10.25000,10.30000,9.95000,10.00000,12024000
02/23/2009,0000,9.80000,9.99000,9.70000,9.93000,8245000
02/24/2009,0000,9.75000,9.98000,9.62000,9.86000,8372000
02/25/2009,0000,10.00000,10.45000,10.00000,10.25000,14454000
02/26/2009,0000,10.45000,10.55000,10.20000,10.35000,10637000
02/27/2009,0000,10.35000,10.45000,10.15000,10.25000,7438000
03/02/2009,0000,10.05000,10.10000,9.54000,9.64000,15982000
03/03/2009,0000,9.47000,9.54000,9.35000,9.50000,18497000
03/04/2009,0000,9.50000,9.75000,9.35000,9.71000,12321000
03/05/2009,0000,9.93000,10.35000,9.91000,10.35000,25687000
03/06/2009,0000,10.15000,10.20000,10.00000,10.15000,17317000
03/09/2009,0000,10.25000,10.30000,9.95000,10.00000,10030000
03/10/2009,0000,10.05000,10.30000,10.05000,10.20000,8396000
03/11/2009,0000,10.65000,10.90000,10.65000,10.90000,47397000
03/12/2009,0000,10.90000,11.10000,10.65000,10.85000,28226000
03/13/2009,0000,11.20000,11.60000,11.10000,11.60000,29314000
03/16/2009,0000,11.80000,12.05000,11.60000,11.75000,26321000
03/17/2009,0000,11.80000,11.95000,11.60000,11.70000,18326000
03/18/2009,0000,11.80000,11.85000,11.55000,11.55000,21794000
03/19/2009,0000,11.55000,11.90000,11.35000,11.35000,26576000
03/20/2009,0000,11.35000,11.40000,11.05000,11.20000,13019000
03/23/2009,0000,11.40000,11.95000,11.40000,11.85000,27473000
03/24/2009,0000,12.25000,12.55000,12.20000,12.50000,38671000
03/25/2009,0000,12.20000,12.75000,12.20000,12.70000,37832000
03/26/2009,0000,12.50000,12.70000,12.30000,12.60000,31505000
03/27/2009,0000,12.70000,12.90000,12.30000,12.35000,35184000
03/30/2009,0000,12.30000,12.30000,11.50000,11.65000,22321000
03/31/2009,0000,11.70000,12.15000,11.50000,11.80000,20764000
04/01/2009,0000,12.00000,12.25000,11.90000,12.05000,22470000
04/02/2009,0000,12.35000,12.85000,12.30000,12.85000,50519000
04/03/2009,0000,13.00000,13.45000,12.85000,13.05000,60468000
04/06/2009,0000,13.10000,13.40000,12.70000,12.85000,39423000
04/07/2009,0000,12.70000,13.15000,12.60000,13.10000,19815000
04/08/2009,0000,12.90000,13.15000,12.20000,12.40000,33439000
04/09/2009,0000,12.65000,13.15000,12.40000,12.95000,31559000
04/10/2009,0000,13.40000,13.40000,12.95000,13.10000,30472000
04/13/2009,0000,13.20000,13.20000,12.75000,12.85000,21801000
04/14/2009,0000,12.55000,12.95000,12.55000,12.75000,19407000
04/15/2009,0000,12.70000,12.90000,12.60000,12.90000,16292000
04/16/2009,0000,13.35000,13.70000,13.30000,13.70000,42936000
04/17/2009,0000,13.70000,13.70000,12.75000,12.75000,44956000
04/20/2009,0000,12.55000,13.00000,12.10000,12.45000,28217000
04/21/2009,0000,12.10000,12.75000,12.05000,12.75000,17709000
04/22/2009,0000,12.80000,12.95000,12.50000,12.55000,15191000
04/23/2009,0000,12.50000,12.50000,12.10000,12.20000,22292000
04/24/2009,0000,12.50000,12.65000,12.05000,12.25000,21282000
04/27/2009,0000,12.40000,12.50000,11.55000,11.55000,27638000
04/28/2009,0000,11.65000,11.85000,11.40000,11.40000,22670000
04/29/2009,0000,11.45000,11.65000,11.30000,11.60000,17821000
04/30/2009,0000,12.40000,12.40000,12.40000,12.40000,10677000
05/04/2009,0000,13.25000,13.25000,13.25000,13.25000,9533000
05/05/2009,0000,14.15000,14.15000,14.15000,14.15000,25105000
05/06/2009,0000,15.10000,15.10000,14.15000,15.10000,150460992
05/07/2009,0000,15.50000,16.15000,15.15000,16.15000,105145000
05/08/2009,0000,16.35000,17.25000,15.80000,17.25000,108705000
05/11/2009,0000,17.25000,17.90000,16.75000,17.75000,69788000
05/12/2009,0000,17.15000,17.30000,16.55000,16.55000,41013000
05/13/2009,0000,16.55000,16.95000,16.30000,16.60000,28385000
05/14/2009,0000,15.80000,16.45000,15.80000,16.00000,19303000
05/15/2009,0000,17.10000,17.10000,16.70000,17.10000,27673000
05/18/2009,0000,17.80000,18.25000,17.25000,18.25000,63803000
05/19/2009,0000,19.20000,19.50000,18.40000,18.75000,97624000
05/20/2009,0000,19.00000,20.00000,18.05000,20.00000,106481000
05/21/2009,0000,19.65000,20.30000,19.00000,19.10000,60209000
05/22/2009,0000,18.50000,19.55000,18.45000,19.00000,54745000
05/25/2009,0000,19.20000,19.45000,18.30000,18.35000,41746000
05/26/2009,0000,18.60000,19.20000,17.60000,17.95000,49681000
05/27/2009,0000,18.50000,19.20000,18.20000,19.20000,51126000
06/01/2009,0000,19.50000,19.95000,18.95000,19.35000,61646000
06/02/2009,0000,19.70000,19.95000,18.80000,19.10000,52382000
06/03/2009,0000,18.60000,19.00000,18.40000,19.00000,29153000
06/04/2009,0000,18.90000,19.30000,18.20000,18.50000,32304000
06/05/2009,0000,18.60000,18.80000,18.05000,18.15000,21292000
06/08/2009,0000,18.40000,18.50000,17.05000,17.10000,29510000
06/09/2009,0000,17.10000,17.10000,15.95000,16.00000,47457000
06/10/2009,0000,16.00000,16.30000,15.45000,16.00000,31413000
06/11/2009,0000,15.85000,16.60000,15.50000,16.40000,31291000
06/12/2009,0000,16.50000,16.50000,15.70000,15.75000,18553000
06/15/2009,0000,15.50000,15.60000,14.65000,14.80000,30989000
06/16/2009,0000,14.80000,15.35000,14.70000,15.20000,19731000
06/17/2009,0000,15.45000,16.15000,15.30000,15.50000,31039000
06/18/2009,0000,15.40000,15.65000,14.55000,14.80000,31999000
06/19/2009,0000,14.90000,15.20000,14.70000,15.15000,20665000
06/22/2009,0000,15.20000,15.20000,14.65000,15.10000,15111000
06/23/2009,0000,14.60000,14.75000,14.35000,14.40000,22742000
06/24/2009,0000,14.35000,15.40000,14.35000,15.40000,69746000
06/25/2009,0000,15.45000,16.45000,15.35000,16.45000,89940000
06/26/2009,0000,16.75000,17.35000,16.70000,16.75000,52504000
06/29/2009,0000,17.00000,17.75000,16.60000,17.20000,48384000
06/30/2009,0000,17.50000,17.60000,16.40000,16.55000,40569000
07/01/2009,0000,16.50000,17.20000,16.40000,17.05000,45263000
07/02/2009,0000,17.10000,17.25000,16.85000,17.05000,34444000
07/03/2009,0000,17.05000,17.40000,16.95000,17.15000,34117000
07/06/2009,0000,17.25000,17.25000,16.80000,16.85000,16456000
07/07/2009,0000,16.85000,17.35000,16.70000,17.05000,20268000
07/08/2009,0000,16.80000,16.85000,16.30000,16.50000,27218000
07/09/2009,0000,16.50000,17.40000,16.50000,16.90000,51256000
07/10/2009,0000,17.15000,17.15000,16.75000,16.95000,21156000
07/13/2009,0000,16.75000,16.75000,15.80000,15.80000,34716000
07/14/2009,0000,15.70000,16.20000,15.65000,16.00000,25331000
07/15/2009,0000,16.20000,16.70000,16.05000,16.40000,34046000
07/16/2009,0000,16.80000,17.20000,16.60000,16.75000,41293000
07/17/2009,0000,16.90000,17.15000,16.65000,16.90000,19729000
07/20/2009,0000,17.30000,17.45000,17.10000,17.15000,22551000
07/21/2009,0000,17.40000,17.55000,17.05000,17.35000,25849000
07/22/2009,0000,17.60000,18.55000,17.60000,18.05000,66887000
07/23/2009,0000,18.00000,18.20000,17.60000,17.60000,25904000
07/24/2009,0000,18.00000,18.70000,17.90000,18.15000,49457000
07/27/2009,0000,18.40000,18.70000,17.95000,18.55000,31826000
07/28/2009,0000,18.50000,19.15000,18.50000,18.90000,54380000
07/29/2009,0000,19.20000,19.30000,18.25000,18.35000,34514000
07/30/2009,0000,18.35000,19.00000,17.90000,18.90000,50199000
07/31/2009,0000,19.05000,19.15000,18.20000,18.20000,69383000
08/03/2009,0000,18.10000,18.65000,18.10000,18.20000,22509000
08/04/2009,0000,18.70000,19.10000,18.30000,18.30000,39782000
08/05/2009,0000,18.40000,18.60000,17.30000,17.60000,34930000
08/06/2009,0000,17.90000,17.90000,17.35000,17.45000,23254000
08/10/2009,0000,17.50000,18.10000,17.45000,17.85000,21036000
08/11/2009,0000,18.00000,18.20000,17.65000,18.20000,24530000
08/12/2009,0000,18.15000,18.35000,17.90000,18.10000,20382000
08/13/2009,0000,18.45000,18.95000,18.30000,18.65000,35878000
08/14/2009,0000,18.75000,18.80000,18.30000,18.50000,18360000
08/17/2009,0000,18.30000,18.45000,18.10000,18.30000,17014000
08/18/2009,0000,18.10000,18.20000,17.45000,17.60000,24465000
08/19/2009,0000,17.80000,17.85000,17.35000,17.35000,11824000
08/20/2009,0000,17.35000,17.40000,16.35000,16.40000,32234000
08/21/2009,0000,16.60000,16.85000,15.90000,15.90000,22089000
08/24/2009,0000,16.35000,16.85000,16.25000,16.50000,22082000
08/25/2009,0000,16.50000,16.50000,16.05000,16.05000,8334000
08/26/2009,0000,16.10000,16.25000,15.65000,16.00000,14039000
08/27/2009,0000,15.80000,16.20000,15.70000,15.80000,9820000
08/28/2009,0000,15.85000,16.40000,15.85000,16.10000,13366000
08/31/2009,0000,16.20000,16.20000,15.80000,15.95000,8336000
09/01/2009,0000,15.85000,17.05000,15.85000,17.05000,31347000
09/02/2009,0000,16.80000,17.50000,16.80000,17.25000,23412000
09/03/2009,0000,17.40000,17.40000,17.00000,17.20000,17739000
09/04/2009,0000,17.40000,17.80000,17.35000,17.35000,23005000
09/07/2009,0000,17.60000,17.85000,17.50000,17.70000,15712000
09/08/2009,0000,17.90000,18.55000,17.55000,18.35000,44964000
09/09/2009,0000,18.55000,18.80000,18.05000,18.05000,33672000
09/10/2009,0000,19.30000,19.30000,18.60000,18.90000,85741000
09/11/2009,0000,19.00000,19.20000,18.90000,19.10000,32099000
09/14/2009,0000,19.15000,19.15000,18.50000,18.50000,18074000
09/15/2009,0000,18.50000,18.70000,18.20000,18.50000,19520000
09/16/2009,0000,18.70000,18.90000,18.50000,18.80000,17723000
09/17/2009,0000,19.05000,19.15000,18.65000,18.65000,21386000
09/18/2009,0000,18.55000,19.20000,18.50000,19.20000,17456000
09/21/2009,0000,19.20000,19.80000,19.10000,19.10000,37505000
09/22/2009,0000,19.35000,19.55000,18.90000,18.90000,19944000
09/23/2009,0000,18.90000,19.05000,18.35000,18.40000,17882000
09/24/2009,0000,18.30000,18.60000,18.25000,18.35000,12078000
09/25/2009,0000,18.35000,19.00000,18.35000,19.00000,25093000
09/28/2009,0000,19.00000,19.00000,18.35000,18.60000,10086000
09/29/2009,0000,18.75000,19.00000,18.75000,18.75000,14205000
09/30/2009,0000,19.00000,19.20000,18.90000,18.95000,15715000
10/01/2009,0000,19.30000,19.80000,19.10000,19.25000,38273000
10/02/2009,0000,18.75000,19.10000,18.75000,18.80000,13868000
10/05/2009,0000,18.85000,18.95000,18.65000,18.70000,12482000
10/06/2009,0000,18.75000,19.05000,18.60000,18.90000,18063000
10/07/2009,0000,19.20000,19.50000,19.10000,19.50000,31620000
10/08/2009,0000,19.70000,19.75000,18.95000,19.00000,37584000
10/09/2009,0000,19.30000,19.50000,18.80000,18.95000,25453000
10/12/2009,0000,19.00000,19.05000,18.80000,18.90000,8326000
10/13/2009,0000,18.55000,18.85000,18.50000,18.80000,12982000
10/14/2009,0000,18.95000,19.00000,18.75000,19.00000,10862000
10/15/2009,0000,19.15000,19.25000,18.80000,18.80000,19890000
10/16/2009,0000,18.95000,19.10000,18.85000,18.95000,9776000
10/19/2009,0000,18.95000,19.10000,18.80000,18.95000,6116000
10/20/2009,0000,19.20000,19.20000,18.95000,18.95000,9543000
10/21/2009,0000,18.95000,19.05000,18.50000,18.50000,19234000
10/22/2009,0000,18.40000,18.60000,18.00000,18.00000,17272000
10/23/2009,0000,18.10000,18.30000,18.05000,18.15000,14271000
10/26/2009,0000,18.50000,18.70000,18.30000,18.30000,11477000
10/27/2009,0000,18.30000,18.55000,18.20000,18.50000,7931000
10/28/2009,0000,18.50000,18.65000,18.25000,18.25000,8712000
10/29/2009,0000,17.90000,18.00000,17.10000,17.40000,18749000
10/30/2009,0000,17.80000,17.80000,17.10000,17.10000,18153000
11/02/2009,0000,16.80000,17.05000,16.75000,17.00000,9524000
11/03/2009,0000,17.00000,17.25000,17.00000,17.10000,6464000
11/04/2009,0000,17.25000,17.70000,17.10000,17.65000,18883000
11/05/2009,0000,17.60000,17.75000,17.40000,17.45000,17647000
11/06/2009,0000,17.80000,17.80000,17.40000,17.50000,10390000
11/09/2009,0000,17.95000,18.35000,17.85000,18.25000,21496000
11/10/2009,0000,18.40000,18.45000,18.15000,18.15000,6575000
11/11/2009,0000,18.05000,18.30000,17.85000,18.10000,16720000
11/12/2009,0000,18.10000,18.45000,18.05000,18.40000,13335000
11/13/2009,0000,18.35000,18.35000,17.95000,18.05000,12630000
11/16/2009,0000,18.00000,18.25000,17.90000,18.15000,22052000
11/17/2009,0000,18.30000,18.40000,17.80000,17.80000,25898000
11/18/2009,0000,17.80000,17.95000,17.55000,17.60000,15636000
11/19/2009,0000,17.60000,17.75000,17.50000,17.50000,19476000
11/20/2009,0000,17.50000,17.50000,17.15000,17.25000,15306000
11/23/2009,0000,17.25000,17.35000,17.10000,17.20000,12045000
11/24/2009,0000,17.35000,17.40000,17.25000,17.35000,6582000
11/25/2009,0000,17.40000,17.95000,17.35000,17.90000,19522000
11/26/2009,0000,18.00000,18.05000,17.70000,17.70000,6248000
11/27/2009,0000,17.25000,17.50000,16.75000,16.75000,22084000
11/30/2009,0000,17.00000,17.20000,17.00000,17.15000,7940000
12/01/2009,0000,17.15000,17.50000,17.00000,17.40000,9898000
12/02/2009,0000,17.50000,17.60000,17.25000,17.45000,8698000
12/03/2009,0000,17.60000,17.60000,17.30000,17.30000,6899000
12/04/2009,0000,17.05000,17.45000,17.05000,17.25000,6713000
12/07/2009,0000,17.25000,17.80000,17.25000,17.75000,15388000
12/08/2009,0000,17.80000,17.80000,17.60000,17.70000,11614000
12/09/2009,0000,17.55000,17.60000,17.40000,17.50000,11649000
12/11/2009,0000,17.00000,17.30000,17.00000,17.30000,8204000
12/14/2009,0000,17.25000,17.40000,17.10000,17.30000,5693000
12/15/2009,0000,17.40000,17.50000,17.30000,17.35000,6180000
12/16/2009,0000,17.40000,17.50000,17.15000,17.50000,5208000
12/17/2009,0000,17.50000,17.60000,17.15000,17.15000,6099000
12/18/2009,0000,17.10000,17.40000,17.05000,17.40000,5501000
12/21/2009,0000,17.40000,17.45000,17.15000,17.15000,5511000
12/22/2009,0000,17.25000,17.55000,17.15000,17.25000,10481000
12/23/2009,0000,17.35000,17.50000,17.25000,17.25000,7436000
12/25/2009,0000,17.80000,18.10000,17.70000,17.95000,23741000
04/02/2007,0000,13.55000,13.73000,13.55000,13.64000,6931800
04/03/2007,0000,13.78000,13.83000,13.64000,13.83000,4052000
04/04/2007,0000,13.97000,14.29000,13.92000,14.29000,14691800
04/09/2007,0000,14.48000,14.57000,14.29000,14.29000,11864300
04/10/2007,0000,14.29000,14.39000,14.06000,14.20000,5419000
04/11/2007,0000,14.25000,14.39000,14.15000,14.29000,5467900
04/12/2007,0000,14.29000,14.29000,14.06000,14.11000,5685000
04/13/2007,0000,14.11000,14.15000,13.87000,13.87000,5846400
04/16/2007,0000,14.06000,14.15000,13.87000,13.97000,4353600
04/17/2007,0000,14.01000,14.25000,13.87000,13.92000,7000800
04/18/2007,0000,13.87000,13.97000,13.83000,13.87000,3551000
04/19/2007,0000,13.83000,13.83000,13.45000,13.45000,8174100
04/20/2007,0000,13.55000,13.59000,13.36000,13.41000,7604200
04/23/2007,0000,13.55000,13.73000,13.41000,13.45000,10515100
04/24/2007,0000,13.45000,13.55000,13.36000,13.50000,5936600
04/25/2007,0000,13.50000,13.50000,13.36000,13.36000,5234200
04/26/2007,0000,13.36000,13.55000,13.36000,13.50000,4480500
04/27/2007,0000,13.50000,13.50000,13.36000,13.36000,3040100
04/30/2007,0000,13.36000,13.36000,13.08000,13.17000,6940700
05/02/2007,0000,13.17000,13.27000,13.13000,13.17000,4925800
05/03/2007,0000,13.27000,13.31000,13.13000,13.27000,3321700
05/04/2007,0000,13.31000,13.73000,13.31000,13.73000,6448700
05/07/2007,0000,13.83000,13.87000,13.64000,13.78000,4072000
05/08/2007,0000,13.78000,13.78000,13.59000,13.59000,3295000
05/09/2007,0000,13.55000,13.73000,13.50000,13.55000,3572200
05/10/2007,0000,13.55000,13.64000,13.50000,13.64000,3684600
05/11/2007,0000,13.45000,13.50000,13.31000,13.36000,5032700
05/14/2007,0000,13.36000,13.41000,13.17000,13.22000,7122100
05/15/2007,0000,13.17000,13.27000,13.13000,13.22000,4746600
05/16/2007,0000,13.17000,13.27000,13.13000,13.13000,3900600
05/17/2007,0000,13.22000,13.36000,13.17000,13.27000,3945100
05/18/2007,0000,13.27000,13.36000,13.17000,13.31000,5790800
05/21/2007,0000,13.41000,13.55000,13.31000,13.50000,6621200
05/22/2007,0000,13.55000,13.69000,13.55000,13.59000,12793900
05/23/2007,0000,13.55000,13.83000,13.55000,13.83000,13871400
05/24/2007,0000,13.73000,13.78000,13.55000,13.55000,7097700
05/25/2007,0000,13.45000,13.45000,13.36000,13.36000,8306600
05/28/2007,0000,13.36000,13.45000,13.31000,13.36000,2833000
05/29/2007,0000,13.31000,13.55000,13.31000,13.45000,9144800
05/30/2007,0000,13.36000,13.41000,13.22000,13.41000,8170800
05/31/2007,0000,13.50000,13.55000,13.22000,13.22000,12143700
06/01/2007,0000,13.45000,13.83000,13.36000,13.73000,10721100
06/04/2007,0000,13.92000,14.20000,13.83000,14.11000,25002200
06/05/2007,0000,14.25000,14.48000,14.11000,14.43000,31615700
06/06/2007,0000,14.48000,14.71000,14.43000,14.48000,20965800
06/07/2007,0000,14.29000,14.48000,14.15000,14.39000,7410500
06/08/2007,0000,14.20000,14.39000,14.15000,14.34000,8102900
06/11/2007,0000,14.53000,14.71000,14.53000,14.67000,14091800
06/12/2007,0000,14.71000,14.76000,14.57000,14.62000,9091400
06/13/2007,0000,14.57000,14.62000,14.39000,14.62000,11296600
06/14/2007,0000,14.76000,15.32000,14.71000,15.32000,33287700
06/15/2007,0000,15.51000,16.35000,15.51000,16.35000,98558496
06/20/2007,0000,16.82000,17.19000,16.58000,17.00000,108638496
06/21/2007,0000,16.82000,16.96000,16.40000,16.91000,55312200
06/22/2007,0000,17.00000,17.10000,16.49000,16.68000,35506300
06/25/2007,0000,17.00000,17.28000,16.91000,16.91000,28771500
06/26/2007,0000,16.91000,17.00000,16.35000,16.35000,17949000
06/27/2007,0000,16.63000,16.63000,15.98000,16.07000,15032500
06/28/2007,0000,16.30000,16.30000,16.07000,16.16000,11025000
06/29/2007,0000,16.16000,16.26000,15.79000,15.93000,14688500
07/02/2007,0000,15.88000,16.49000,15.79000,16.44000,19360600
07/03/2007,0000,16.63000,17.00000,16.58000,16.82000,41682300
07/04/2007,0000,17.00000,17.14000,16.82000,16.86000,26827800
07/05/2007,0000,17.00000,17.24000,16.91000,17.19000,26853500
07/06/2007,0000,17.33000,17.94000,17.33000,17.94000,67196600
07/09/2007,0000,18.22000,19.01000,18.22000,19.01000,60059900
07/10/2007,0000,19.06000,19.11000,18.40000,18.69000,38113400
07/11/2007,0000,18.26000,18.40000,17.56000,18.17000,33549300
07/12/2007,0000,18.40000,19.15000,17.89000,18.69000,48330200
07/13/2007,0000,19.11000,19.15000,18.17000,18.31000,30807500
07/16/2007,0000,18.40000,19.43000,18.31000,18.78000,58090700
07/17/2007,0000,19.15000,19.43000,18.50000,19.29000,31910700
07/18/2007,0000,19.11000,20.46000,19.01000,19.48000,61137500
07/19/2007,0000,19.48000,19.90000,18.12000,18.31000,52984500
07/20/2007,0000,18.69000,18.87000,17.89000,18.69000,34930800
07/23/2007,0000,18.50000,18.97000,18.40000,18.40000,40496700
07/24/2007,0000,18.50000,18.92000,18.40000,18.83000,29526200
07/25/2007,0000,18.59000,18.87000,18.45000,18.69000,34387500
07/26/2007,0000,18.78000,18.92000,17.84000,17.84000,26274600
07/27/2007,0000,17.28000,18.22000,17.00000,17.10000,40501200
07/30/2007,0000,17.10000,17.70000,16.86000,17.10000,25910600
07/31/2007,0000,17.56000,17.84000,17.38000,17.84000,21165000
08/01/2007,0000,17.66000,17.94000,17.05000,17.14000,28669100
08/02/2007,0000,17.70000,17.75000,16.68000,17.28000,20965800
08/03/2007,0000,17.75000,18.45000,17.61000,18.22000,44577700
08/06/2007,0000,17.84000,17.94000,17.38000,17.89000,19106800
08/07/2007,0000,18.12000,18.22000,17.14000,17.14000,22894900
08/08/2007,0000,17.42000,17.56000,17.14000,17.33000,11350000
08/09/2007,0000,17.42000,17.56000,17.24000,17.42000,14229900
08/10/2007,0000,16.82000,17.10000,16.77000,16.82000,15040300
08/13/2007,0000,16.82000,17.00000,16.21000,16.35000,12319600
08/14/2007,0000,16.26000,16.63000,15.88000,16.07000,13328200
08/15/2007,0000,15.88000,15.88000,15.42000,15.46000,21464500
08/16/2007,0000,15.04000,15.23000,14.39000,14.48000,30200800
08/17/2007,0000,14.48000,14.67000,13.69000,13.92000,23649700
08/20/2007,0000,14.76000,14.85000,14.48000,14.85000,12782700
08/21/2007,0000,14.95000,14.95000,14.67000,14.85000,18840700
08/22/2007,0000,14.95000,15.09000,14.81000,14.85000,16786900
08/23/2007,0000,15.13000,15.60000,15.04000,15.60000,27659400
08/24/2007,0000,15.51000,15.51000,15.18000,15.32000,8607100
08/27/2007,0000,15.60000,15.70000,15.37000,15.37000,8350000
08/28/2007,0000,15.32000,15.42000,15.13000,15.23000,4551800
08/29/2007,0000,14.76000,14.85000,14.53000,14.76000,7799000
08/30/2007,0000,15.13000,15.28000,15.04000,15.18000,7505100
08/31/2007,0000,15.37000,15.79000,15.18000,15.74000,10634300
09/03/2007,0000,15.79000,16.02000,15.56000,15.60000,7482800
09/04/2007,0000,15.98000,15.98000,15.32000,15.37000,5101700
09/05/2007,0000,15.60000,15.74000,15.32000,15.56000,8037200
09/06/2007,0000,15.51000,15.88000,15.32000,15.88000,8673900
09/07/2007,0000,15.88000,15.98000,15.65000,15.74000,5167400
09/10/2007,0000,15.32000,15.70000,15.32000,15.65000,6652400
09/11/2007,0000,15.60000,16.12000,15.56000,16.02000,14650700
09/12/2007,0000,16.35000,16.40000,16.20000,16.30000,13455500
09/13/2007,0000,16.30000,16.40000,16.00000,16.05000,5157300
09/14/2007,0000,16.20000,16.45000,16.10000,16.30000,5543200
09/17/2007,0000,16.35000,16.40000,16.05000,16.10000,3980000
09/19/2007,0000,16.50000,16.75000,16.10000,16.15000,13272400
09/20/2007,0000,16.30000,16.75000,16.30000,16.50000,10209600
09/21/2007,0000,16.50000,16.60000,16.20000,16.30000,11460800
09/26/2007,0000,16.40000,17.20000,16.40000,17.20000,18609700
09/27/2007,0000,17.50000,17.50000,17.05000,17.45000,13076900
09/28/2007,0000,17.65000,17.80000,17.45000,17.60000,13331700
10/01/2007,0000,17.80000,18.45000,17.70000,18.10000,19737100
10/02/2007,0000,18.45000,19.15000,18.30000,18.40000,43534400
10/03/2007,0000,18.80000,18.95000,18.30000,18.70000,23627700
10/04/2007,0000,18.60000,18.60000,18.20000,18.20000,13289100
10/05/2007,0000,18.30000,18.40000,18.05000,18.30000,6623700
10/08/2007,0000,18.50000,18.85000,18.30000,18.35000,14551600
10/09/2007,0000,18.40000,18.45000,17.95000,18.05000,11209100
10/11/2007,0000,18.10000,18.35000,17.90000,17.90000,7484800
10/12/2007,0000,17.80000,17.85000,17.10000,17.15000,16853200
10/15/2007,0000,17.20000,17.25000,16.50000,16.65000,18644000
10/16/2007,0000,16.40000,17.30000,16.40000,17.15000,9416100
10/17/2007,0000,17.00000,17.05000,16.80000,16.85000,7382900
10/18/2007,0000,16.90000,17.25000,16.85000,17.00000,17296200
10/19/2007,0000,17.00000,17.00000,16.45000,16.45000,16130400
10/22/2007,0000,15.90000,16.00000,15.80000,15.90000,13642700
10/23/2007,0000,16.05000,16.50000,16.05000,16.45000,7119800
10/24/2007,0000,16.80000,16.85000,16.30000,16.30000,6397000
10/25/2007,0000,16.50000,17.00000,16.50000,17.00000,6457300
10/26/2007,0000,17.00000,17.00000,16.65000,16.80000,8482200
10/29/2007,0000,16.80000,17.75000,16.80000,17.75000,32312800
10/30/2007,0000,17.70000,17.70000,17.35000,17.40000,10750400
10/31/2007,0000,17.40000,17.60000,17.30000,17.55000,7979900
11/01/2007,0000,17.90000,17.95000,17.30000,17.60000,18097000
11/02/2007,0000,17.10000,17.30000,16.60000,16.70000,11625100
11/05/2007,0000,16.55000,16.75000,16.30000,16.75000,8418800
11/06/2007,0000,16.75000,16.90000,16.50000,16.50000,4760000
11/07/2007,0000,16.90000,17.65000,16.90000,17.00000,21563300
11/08/2007,0000,16.20000,16.60000,16.05000,16.30000,16932200
11/09/2007,0000,16.40000,16.55000,16.00000,16.50000,7516000
11/12/2007,0000,16.05000,16.30000,15.80000,15.90000,12707700
11/13/2007,0000,16.00000,16.35000,15.90000,16.35000,7006400
11/14/2007,0000,16.80000,17.00000,16.65000,16.90000,13245400
11/15/2007,0000,16.80000,16.80000,16.45000,16.50000,5510900
11/16/2007,0000,16.20000,16.30000,16.10000,16.30000,9331900
11/19/2007,0000,16.50000,16.50000,16.25000,16.40000,6816100
11/20/2007,0000,16.00000,16.55000,15.85000,16.55000,10808700
11/21/2007,0000,16.55000,16.55000,16.20000,16.35000,7042800
11/22/2007,0000,16.15000,16.60000,16.05000,16.25000,13676000
11/23/2007,0000,16.25000,16.35000,16.20000,16.30000,9813400
11/26/2007,0000,16.70000,16.70000,16.35000,16.35000,11920400
11/27/2007,0000,16.10000,16.50000,15.90000,16.40000,11403600
11/28/2007,0000,16.40000,16.45000,15.30000,15.55000,32893100
11/29/2007,0000,15.70000,15.90000,15.35000,15.35000,18880100
11/30/2007,0000,15.70000,16.00000,15.60000,15.85000,16573400
12/03/2007,0000,15.90000,16.05000,15.85000,15.95000,3896800
12/04/2007,0000,15.90000,16.00000,15.75000,15.95000,2646800
12/05/2007,0000,15.95000,16.10000,15.75000,16.10000,7452600
12/06/2007,0000,16.30000,16.45000,16.10000,16.25000,12117000
12/07/2007,0000,16.35000,16.45000,16.00000,16.05000,7136400
12/10/2007,0000,16.10000,16.20000,15.85000,15.95000,3910400
12/11/2007,0000,16.05000,16.15000,15.85000,16.05000,2129900
12/12/2007,0000,15.80000,15.95000,15.65000,15.90000,4884800
12/13/2007,0000,15.90000,15.95000,15.25000,15.25000,8413600
12/14/2007,0000,15.10000,15.25000,14.55000,14.80000,10476900
12/17/2007,0000,14.80000,14.80000,13.85000,13.90000,8092200
12/18/2007,0000,13.70000,14.10000,13.20000,13.90000,10524800
12/19/2007,0000,13.95000,14.50000,13.95000,14.20000,7972600
12/20/2007,0000,14.20000,14.25000,13.80000,13.80000,6861900
12/21/2007,0000,14.05000,14.20000,13.75000,13.80000,7087600
12/24/2007,0000,14.10000,14.25000,14.05000,14.20000,4440800
12/25/2007,0000,14.35000,14.35000,14.20000,14.25000,2344100
12/26/2007,0000,14.20000,14.55000,14.10000,14.50000,3080400
12/27/2007,0000,14.50000,15.10000,14.50000,15.10000,8358400
12/28/2007,0000,14.95000,15.20000,14.75000,15.10000,6769300
12/31/2007,0000,15.20000,15.20000,15.00000,15.15000,3459000
01/02/2008,0000,15.00000,15.20000,14.70000,14.80000,4411600
01/03/2008,0000,14.60000,14.75000,14.40000,14.50000,25543400
01/04/2008,0000,14.45000,15.15000,14.40000,15.05000,5581600
01/07/2008,0000,14.50000,14.85000,14.50000,14.55000,5270700
01/08/2008,0000,14.65000,15.05000,14.65000,15.00000,5912400
01/09/2008,0000,14.70000,15.10000,14.70000,15.10000,5249900
01/10/2008,0000,15.30000,15.40000,15.00000,15.05000,5845800
01/11/2008,0000,15.10000,15.20000,14.75000,14.85000,3734600
01/14/2008,0000,15.80000,15.85000,15.50000,15.85000,24152900
01/15/2008,0000,16.65000,16.95000,16.50000,16.95000,23643300
01/16/2008,0000,17.00000,17.50000,16.55000,16.60000,45950300
01/17/2008,0000,16.90000,17.10000,16.15000,16.70000,22978800
01/18/2008,0000,16.30000,17.60000,16.15000,17.40000,23785800
01/21/2008,0000,17.60000,17.90000,17.45000,17.60000,22689600
01/22/2008,0000,16.40000,16.50000,16.40000,16.40000,12501800
01/23/2008,0000,16.70000,16.70000,15.30000,15.30000,21854500
01/24/2008,0000,15.90000,15.95000,15.30000,15.65000,12090000
01/25/2008,0000,16.05000,16.15000,15.85000,16.10000,8661100
01/28/2008,0000,15.70000,16.00000,15.00000,15.00000,9100000
01/29/2008,0000,15.30000,15.60000,15.05000,15.55000,9160300
01/30/2008,0000,15.55000,15.75000,15.30000,15.40000,7890400
01/31/2008,0000,15.65000,15.65000,15.15000,15.65000,5746000
02/01/2008,0000,15.95000,16.40000,15.70000,16.20000,9189400
02/12/2008,0000,15.90000,15.90000,15.60000,15.75000,11264200
02/13/2008,0000,15.85000,16.10000,15.85000,15.95000,7710500
02/14/2008,0000,16.30000,17.00000,16.25000,16.90000,22027200
02/15/2008,0000,16.60000,16.90000,16.50000,16.90000,7084400
02/18/2008,0000,16.75000,16.90000,16.50000,16.55000,5854100
02/19/2008,0000,16.90000,17.50000,16.70000,17.45000,21002800
02/20/2008,0000,17.30000,17.35000,16.60000,16.75000,8763000
02/21/2008,0000,17.00000,17.35000,16.90000,17.35000,9891400
02/22/2008,0000,17.05000,17.20000,16.90000,17.20000,8146300
02/25/2008,0000,17.50000,17.95000,17.50000,17.95000,24353600
02/26/2008,0000,18.20000,18.55000,18.05000,18.20000,40240700
02/27/2008,0000,18.50000,18.55000,18.05000,18.25000,16590000
02/29/2008,0000,17.80000,18.10000,17.80000,17.90000,11642800
03/03/2008,0000,17.40000,17.90000,17.40000,17.90000,7783300
03/04/2008,0000,18.00000,18.40000,17.80000,18.40000,14735700
03/05/2008,0000,18.45000,18.65000,18.30000,18.50000,23486300
03/06/2008,0000,18.50000,19.40000,18.50000,18.90000,34091200
03/07/2008,0000,18.70000,18.80000,18.45000,18.50000,16889600
03/10/2008,0000,18.50000,18.50000,17.55000,17.85000,15595800
03/11/2008,0000,17.50000,17.95000,17.50000,17.95000,9209200
03/12/2008,0000,18.40000,18.55000,18.20000,18.30000,11753000
03/13/2008,0000,17.90000,18.25000,17.55000,17.55000,9992300
03/14/2008,0000,17.65000,17.90000,17.40000,17.55000,8349100
03/17/2008,0000,17.30000,17.50000,17.05000,17.30000,8105700
03/18/2008,0000,17.40000,17.65000,17.25000,17.60000,6747500
03/19/2008,0000,18.00000,18.10000,17.85000,17.95000,7525400
03/20/2008,0000,17.80000,18.55000,17.65000,18.55000,20787500
03/21/2008,0000,19.05000,19.80000,18.95000,19.80000,80228704
03/24/2008,0000,21.15000,21.15000,21.15000,21.15000,17927500
03/25/2008,0000,22.50000,22.60000,21.70000,21.80000,133258304
03/26/2008,0000,21.50000,22.65000,21.30000,21.35000,91305696
03/27/2008,0000,21.40000,21.80000,20.60000,20.85000,37276700
03/28/2008,0000,21.20000,22.05000,21.05000,21.70000,37273600
03/31/2008,0000,22.10000,22.20000,21.40000,21.70000,35140500
04/01/2008,0000,21.90000,22.00000,20.20000,20.20000,35017800
04/02/2008,0000,20.70000,20.85000,20.40000,20.65000,18714800
04/03/2008,0000,20.25000,20.50000,19.85000,20.20000,14958300
04/07/2008,0000,20.50000,21.35000,20.35000,21.35000,21310600
04/08/2008,0000,21.20000,21.20000,20.90000,21.00000,12898000
04/09/2008,0000,21.10000,21.75000,21.00000,21.45000,21166000
04/10/2008,0000,21.50000,21.95000,21.35000,21.95000,12948000
04/11/2008,0000,22.20000,22.90000,22.20000,22.55000,43952400
04/14/2008,0000,22.80000,24.00000,22.70000,23.45000,60238800
04/15/2008,0000,24.00000,24.10000,22.95000,23.00000,58809900
04/16/2008,0000,23.10000,23.85000,22.90000,23.75000,44512000
04/17/2008,0000,24.00000,24.00000,23.20000,23.30000,40345700
04/18/2008,0000,23.40000,23.45000,22.90000,23.15000,23766000
04/21/2008,0000,23.50000,23.60000,22.55000,22.60000,26821600
04/22/2008,0000,22.80000,23.40000,22.80000,23.00000,26971300
04/23/2008,0000,23.30000,23.30000,22.85000,23.25000,18607600
04/24/2008,0000,23.40000,24.15000,23.30000,23.70000,40972800
04/25/2008,0000,24.00000,24.05000,23.25000,23.25000,17960800
04/28/2008,0000,23.40000,23.95000,23.20000,23.70000,19154700
04/29/2008,0000,23.70000,23.85000,22.65000,22.70000,22043800
04/30/2008,0000,22.85000,23.10000,22.50000,22.75000,15780900
05/02/2008,0000,23.00000,23.10000,22.75000,22.80000,10809700
05/05/2008,0000,22.80000,22.85000,21.65000,21.65000,23494600
05/06/2008,0000,21.60000,21.70000,21.00000,21.30000,17664400
05/07/2008,0000,21.50000,21.90000,21.30000,21.65000,11295400
05/08/2008,0000,21.50000,21.55000,21.20000,21.40000,10374000
05/09/2008,0000,21.40000,21.40000,21.00000,21.10000,7553500
05/12/2008,0000,19.65000,19.65000,19.65000,19.65000,21052700
05/13/2008,0000,19.00000,20.15000,19.00000,20.15000,116212704
05/14/2008,0000,20.00000,20.00000,19.45000,19.85000,29753300
05/15/2008,0000,19.95000,21.20000,19.95000,21.20000,35374500
05/16/2008,0000,21.50000,21.50000,20.85000,21.05000,20917500
05/19/2008,0000,21.30000,21.40000,20.90000,21.10000,11716600
05/20/2008,0000,21.10000,21.25000,19.90000,20.10000,25146100
05/21/2008,0000,20.10000,20.10000,19.65000,19.90000,15357600
05/22/2008,0000,19.50000,19.90000,19.20000,19.85000,15360800
05/23/2008,0000,19.85000,20.10000,19.00000,19.05000,23942800
05/26/2008,0000,19.00000,19.25000,18.60000,18.70000,11540800
05/27/2008,0000,18.85000,18.95000,18.70000,18.95000,7974700
05/28/2008,0000,19.00000,19.10000,18.50000,18.70000,8078700
05/29/2008,0000,18.90000,19.15000,18.75000,18.75000,7547200
05/30/2008,0000,18.95000,19.05000,18.55000,19.00000,9858100
06/02/2008,0000,19.00000,19.10000,18.90000,19.05000,5087600
06/03/2008,0000,18.95000,19.00000,18.60000,18.65000,8147300
06/04/2008,0000,18.90000,19.35000,18.70000,19.35000,12174200
06/05/2008,0000,19.40000,20.00000,19.00000,19.80000,18273800
06/06/2008,0000,20.00000,20.20000,19.65000,19.75000,21941900
06/09/2008,0000,19.00000,19.50000,18.95000,19.35000,12754500
06/10/2008,0000,19.10000,19.25000,18.45000,18.45000,17086100
06/11/2008,0000,18.50000,18.90000,17.95000,18.50000,21429200
06/12/2008,0000,18.00000,18.20000,17.25000,17.30000,23928300
06/13/2008,0000,17.40000,17.60000,17.00000,17.35000,12116000
06/16/2008,0000,17.60000,17.70000,17.40000,17.50000,7852000
06/17/2008,0000,17.50000,17.55000,17.00000,17.20000,16981100
06/18/2008,0000,17.20000,17.60000,17.10000,17.40000,10261600
06/19/2008,0000,17.10000,17.50000,17.00000,17.40000,11831000
06/20/2008,0000,17.50000,17.75000,17.20000,17.30000,11741600
06/23/2008,0000,17.10000,18.15000,17.10000,17.90000,29911400
06/24/2008,0000,17.90000,17.95000,17.40000,17.45000,10911600
06/25/2008,0000,17.70000,18.50000,17.50000,18.50000,13344200
06/26/2008,0000,18.60000,19.25000,18.30000,18.80000,25348900
06/27/2008,0000,18.00000,18.70000,17.60000,18.70000,19115200
06/30/2008,0000,18.80000,18.90000,17.80000,18.20000,13721700
07/01/2008,0000,18.30000,18.30000,16.95000,16.95000,15078900
07/02/2008,0000,16.95000,17.35000,15.95000,16.40000,25021300
07/03/2008,0000,15.80000,17.10000,15.60000,16.95000,16645200
07/04/2008,0000,15.80000,16.30000,15.80000,15.80000,63289200
07/07/2008,0000,15.80000,16.10000,15.70000,16.05000,19909700
07/08/2008,0000,15.90000,15.90000,15.15000,15.35000,20803100
07/09/2008,0000,15.80000,15.80000,15.30000,15.30000,19303400
07/10/2008,0000,15.10000,15.70000,15.10000,15.50000,15439800
07/11/2008,0000,15.50000,15.95000,15.30000,15.85000,33952800
07/14/2008,0000,15.80000,15.95000,15.65000,15.75000,15603100
07/15/2008,0000,15.50000,15.50000,14.65000,14.65000,24892400
07/16/2008,0000,14.65000,14.65000,13.65000,13.70000,24396300
07/17/2008,0000,14.10000,14.65000,14.10000,14.65000,19621600
07/18/2008,0000,14.95000,15.05000,13.85000,13.90000,29960300
07/21/2008,0000,14.30000,14.85000,14.30000,14.75000,25600600
07/22/2008,0000,14.10000,14.60000,14.10000,14.50000,11011500
07/23/2008,0000,14.95000,15.50000,14.95000,15.50000,19877500
07/24/2008,0000,15.95000,16.30000,15.55000,16.20000,31978900
07/25/2008,0000,15.70000,15.90000,15.60000,15.80000,14399800
07/29/2008,0000,15.05000,15.40000,15.00000,15.35000,14700400
07/30/2008,0000,15.85000,15.95000,15.45000,15.45000,11999500
07/31/2008,0000,15.75000,16.00000,15.15000,15.40000,16241600
08/01/2008,0000,15.10000,15.30000,15.00000,15.15000,7580500
08/04/2008,0000,15.15000,15.65000,15.00000,15.60000,7371500
08/05/2008,0000,15.80000,15.85000,15.15000,15.30000,11487800
08/06/2008,0000,15.80000,16.00000,15.65000,16.00000,12153400
08/07/2008,0000,16.00000,16.05000,15.70000,15.75000,8769200
08/08/2008,0000,15.95000,16.85000,15.80000,16.85000,21453100
08/11/2008,0000,17.20000,18.00000,17.10000,17.65000,25830400
08/12/2008,0000,17.55000,17.55000,17.10000,17.20000,9434800
08/13/2008,0000,17.00000,17.25000,16.90000,17.20000,7252900
08/14/2008,0000,17.10000,17.25000,16.95000,17.05000,6202500
08/15/2008,0000,17.05000,17.35000,16.70000,16.75000,9704200
08/18/2008,0000,16.60000,16.60000,15.60000,15.60000,24412900
08/19/2008,0000,14.70000,14.90000,14.05000,14.90000,12701000
08/20/2008,0000,14.70000,14.95000,14.55000,14.90000,6697000
08/21/2008,0000,14.85000,14.85000,14.60000,14.75000,7618000
08/22/2008,0000,14.85000,15.10000,14.15000,14.30000,8654000
08/25/2008,0000,14.50000,14.95000,14.40000,14.75000,6644000
08/26/2008,0000,14.40000,14.70000,14.40000,14.40000,6704000
08/27/2008,0000,14.35000,15.00000,14.30000,14.90000,10986000
08/28/2008,0000,14.90000,15.15000,14.45000,14.50000,18719000
08/29/2008,0000,14.65000,14.90000,14.55000,14.60000,8847000
09/01/2008,0000,14.35000,14.40000,14.05000,14.25000,9699000
09/02/2008,0000,14.10000,14.25000,13.85000,14.05000,8722000
09/03/2008,0000,13.90000,14.10000,13.15000,13.30000,11803000
09/04/2008,0000,13.30000,13.35000,12.40000,12.40000,16437000
09/05/2008,0000,12.00000,12.20000,11.65000,12.05000,14366000
09/08/2008,0000,12.85000,12.85000,12.80000,12.85000,8066000
09/09/2008,0000,12.80000,13.10000,12.55000,13.05000,17898000
09/10/2008,0000,13.15000,13.95000,13.15000,13.95000,23881000
09/11/2008,0000,13.80000,14.40000,13.30000,13.45000,39400000
09/12/2008,0000,13.65000,14.35000,13.30000,14.35000,28380000
09/15/2008,0000,13.80000,13.85000,13.35000,13.35000,17211000
09/16/2008,0000,12.45000,12.45000,12.45000,12.45000,5918000
09/17/2008,0000,12.90000,13.20000,11.80000,12.20000,33914000
09/18/2008,0000,11.35000,11.55000,11.35000,11.50000,20396000
09/19/2008,0000,12.30000,12.30000,12.00000,12.30000,12729000
09/22/2008,0000,13.05000,13.05000,12.50000,12.70000,27902000
09/23/2008,0000,12.30000,13.20000,12.30000,13.20000,16283000
09/24/2008,0000,13.10000,13.25000,12.70000,12.90000,13939000
09/25/2008,0000,12.65000,13.60000,12.45000,13.40000,21367000
09/26/2008,0000,13.60000,13.70000,12.65000,13.00000,19284000
09/30/2008,0000,12.10000,12.40000,12.10000,12.35000,15396000
10/01/2008,0000,12.45000,12.45000,11.50000,12.00000,15906000
10/02/2008,0000,11.55000,12.15000,11.55000,11.90000,10309000
10/03/2008,0000,11.60000,12.00000,11.10000,12.00000,10674000
10/06/2008,0000,11.50000,11.50000,11.20000,11.30000,14414000
10/07/2008,0000,10.70000,11.30000,10.70000,11.20000,7807000
10/08/2008,0000,10.80000,10.80000,10.45000,10.45000,10359000
10/09/2008,0000,10.00000,10.00000,9.72000,9.72000,24645000
10/13/2008,0000,9.38000,9.38000,9.38000,9.38000,1582000
10/14/2008,0000,9.90000,9.99000,9.55000,9.80000,21488000
10/15/2008,0000,9.46000,9.53000,9.46000,9.46000,8347000
10/16/2008,0000,9.13000,9.13000,9.13000,9.13000,359000
10/17/2008,0000,8.82000,8.90000,8.82000,8.82000,7345000
10/20/2008,0000,8.52000,8.52000,8.52000,8.52000,2446000
10/21/2008,0000,8.32000,8.66000,8.23000,8.49000,23398000
10/22/2008,0000,8.20000,8.40000,8.20000,8.20000,18340000
10/23/2008,0000,7.92000,7.92000,7.92000,7.92000,912000
10/24/2008,0000,7.65000,7.65000,7.65000,7.65000,2686000
10/27/2008,0000,7.12000,7.12000,7.12000,7.12000,738000
10/28/2008,0000,6.63000,7.20000,6.63000,6.91000,26500000
10/29/2008,0000,7.37000,7.37000,6.43000,6.43000,21650000
10/30/2008,0000,6.45000,6.88000,6.45000,6.88000,4719000
10/31/2008,0000,7.36000,7.36000,7.20000,7.36000,17179000
11/03/2008,0000,7.87000,7.87000,7.87000,7.87000,8175000
11/04/2008,0000,8.42000,8.42000,8.40000,8.42000,31703000
11/05/2008,0000,8.99000,9.00000,8.70000,9.00000,28340000
11/06/2008,0000,8.37000,8.88000,8.37000,8.64000,26343000
11/07/2008,0000,8.37000,9.24000,8.37000,9.24000,20153000
11/10/2008,0000,9.26000,9.60000,8.80000,9.19000,25537000
11/11/2008,0000,9.00000,9.45000,8.56000,9.19000,16491000
11/12/2008,0000,9.15000,9.40000,8.90000,9.07000,9890000
11/13/2008,0000,8.70000,8.85000,8.44000,8.44000,13346000
11/14/2008,0000,8.90000,9.03000,8.80000,9.03000,8436000
11/17/2008,0000,8.80000,9.30000,8.70000,9.03000,13103000
11/18/2008,0000,9.03000,9.58000,8.90000,9.14000,18832000
11/19/2008,0000,9.15000,9.77000,8.80000,9.77000,26982000
11/20/2008,0000,9.11000,9.50000,9.09000,9.09000,23658000
11/21/2008,0000,8.83000,9.72000,8.51000,9.72000,27224000
11/24/2008,0000,9.36000,9.65000,9.15000,9.35000,17347000
11/25/2008,0000,9.85000,10.00000,9.68000,10.00000,40066000
11/26/2008,0000,9.86000,10.35000,9.80000,10.30000,23810000
11/27/2008,0000,10.60000,11.00000,10.50000,11.00000,29663000
11/28/2008,0000,10.80000,10.85000,10.25000,10.25000,25774000
12/01/2008,0000,10.00000,10.75000,9.89000,10.50000,33901000
12/02/2008,0000,9.80000,10.45000,9.80000,9.90000,24290000
12/03/2008,0000,10.20000,10.55000,10.05000,10.30000,32229000
12/04/2008,0000,10.55000,10.65000,9.95000,10.20000,28978000
12/05/2008,0000,10.20000,10.35000,10.00000,10.00000,11992000
12/08/2008,0000,10.30000,10.70000,10.30000,10.70000,24244000
12/09/2008,0000,10.90000,11.10000,10.75000,10.80000,31646000
12/10/2008,0000,10.80000,11.55000,10.80000,11.55000,33209000
12/11/2008,0000,11.55000,12.05000,11.35000,11.75000,38303000
12/12/2008,0000,11.70000,11.85000,10.95000,10.95000,33908000
12/15/2008,0000,11.30000,11.45000,10.80000,10.95000,28673000
12/16/2008,0000,10.80000,11.45000,10.75000,11.40000,31928000
12/17/2008,0000,11.65000,11.90000,11.10000,11.10000,31833000
12/18/2008,0000,11.40000,11.65000,11.15000,11.60000,21374000
12/19/2008,0000,11.50000,11.90000,11.40000,11.65000,30507000
12/22/2008,0000,11.95000,12.15000,11.30000,11.35000,33285000
12/23/2008,0000,11.00000,11.20000,10.65000,10.75000,22427000
12/24/2008,0000,10.00000,10.70000,10.00000,10.45000,26190000
12/25/2008,0000,10.30000,10.45000,10.20000,10.25000,6887000
12/26/2008,0000,10.20000,10.55000,10.20000,10.30000,8031000
12/29/2008,0000,10.40000,10.50000,10.25000,10.40000,8159000
12/30/2008,0000,10.55000,11.10000,10.50000,11.10000,15919000
12/31/2008,0000,11.25000,11.55000,11.00000,11.55000,24035000
01/05/2009,0000,12.15000,12.15000,11.65000,11.65000,27709000
01/06/2009,0000,11.75000,11.80000,11.45000,11.50000,12093000
01/07/2009,0000,11.70000,11.75000,11.30000,11.30000,17796000
01/08/2009,0000,10.95000,10.95000,10.55000,10.55000,19947000
01/09/2009,0000,10.45000,10.55000,10.30000,10.40000,12574000
01/12/2009,0000,10.10000,10.30000,9.86000,9.90000,13629000
01/13/2009,0000,10.00000,10.50000,9.85000,10.50000,15069000
01/14/2009,0000,10.55000,10.80000,10.45000,10.45000,13509000
01/15/2009,0000,9.91000,9.98000,9.72000,9.72000,15615000
01/16/2009,0000,9.80000,9.86000,9.67000,9.86000,19075000
01/19/2009,0000,10.25000,10.35000,9.87000,9.87000,8452000
01/20/2009,0000,9.50000,9.66000,9.19000,9.19000,12926000
01/21/2009,0000,9.02000,9.35000,8.99000,9.30000,15169000
02/02/2009,0000,9.30000,9.30000,9.10000,9.26000,7727000
02/03/2009,0000,9.29000,9.85000,9.29000,9.85000,11848000
02/04/2009,0000,10.00000,10.10000,9.86000,10.05000,12196000
02/05/2009,0000,9.76000,10.00000,9.73000,9.73000,6776000
02/06/2009,0000,9.98000,10.15000,9.87000,10.00000,9485000
02/09/2009,0000,10.20000,10.30000,9.90000,9.92000,7817000
02/10/2009,0000,10.15000,10.25000,10.10000,10.10000,10481000
02/11/2009,0000,9.90000,10.20000,9.90000,10.20000,7043000
02/12/2009,0000,10.30000,10.55000,10.00000,10.00000,16863000
02/13/2009,0000,10.15000,10.45000,10.10000,10.45000,8644000
02/16/2009,0000,10.45000,10.50000,10.30000,10.35000,6655000
02/17/2009,0000,10.35000,10.35000,10.05000,10.10000,5779000
02/18/2009,0000,10.00000,10.20000,9.95000,10.15000,6406000
02/19/2009,0000,10.05000,10.60000,9.95000,10.40000,16947000
02/20/2009,0000,10.25000,10.30000,9.95000,10.00000,12024000
02/23/2009,0000,9.80000,9.99000,9.70000,9.93000,8245000
02/24/2009,0000,9.75000,9.98000,9.62000,9.86000,8372000
02/25/2009,0000,10.00000,10.45000,10.00000,10.25000,14454000
02/26/2009,0000,10.45000,10.55000,10.20000,10.35000,10637000
02/27/2009,0000,10.35000,10.45000,10.15000,10.25000,7438000
03/02/2009,0000,10.05000,10.10000,9.54000,9.64000,15982000
03/03/2009,0000,9.47000,9.54000,9.35000,9.50000,18497000
03/04/2009,0000,9.50000,9.75000,9.35000,9.71000,12321000
03/05/2009,0000,9.93000,10.35000,9.91000,10.35000,25687000
03/06/2009,0000,10.15000,10.20000,10.00000,10.15000,17317000
03/09/2009,0000,10.25000,10.30000,9.95000,10.00000,10030000
03/10/2009,0000,10.05000,10.30000,10.05000,10.20000,8396000
03/11/2009,0000,10.65000,10.90000,10.65000,10.90000,47397000
03/12/2009,0000,10.90000,11.10000,10.65000,10.85000,28226000
03/13/2009,0000,11.20000,11.60000,11.10000,11.60000,29314000
03/16/2009,0000,11.80000,12.05000,11.60000,11.75000,26321000
03/17/2009,0000,11.80000,11.95000,11.60000,11.70000,18326000
03/18/2009,0000,11.80000,11.85000,11.55000,11.55000,21794000
03/19/2009,0000,11.55000,11.90000,11.35000,11.35000,26576000
03/20/2009,0000,11.35000,11.40000,11.05000,11.20000,13019000
03/23/2009,0000,11.40000,11.95000,11.40000,11.85000,27473000
03/24/2009,0000,12.25000,12.55000,12.20000,12.50000,38671000
03/25/2009,0000,12.20000,12.75000,12.20000,12.70000,37832000
03/26/2009,0000,12.50000,12.70000,12.30000,12.60000,31505000
03/27/2009,0000,12.70000,12.90000,12.30000,12.35000,35184000
03/30/2009,0000,12.30000,12.30000,11.50000,11.65000,22321000
03/31/2009,0000,11.70000,12.15000,11.50000,11.80000,20764000
04/01/2009,0000,12.00000,12.25000,11.90000,12.05000,22470000
04/02/2009,0000,12.35000,12.85000,12.30000,12.85000,50519000
04/03/2009,0000,13.00000,13.45000,12.85000,13.05000,60468000
04/06/2009,0000,13.10000,13.40000,12.70000,12.85000,39423000
04/07/2009,0000,12.70000,13.15000,12.60000,13.10000,19815000
04/08/2009,0000,12.90000,13.15000,12.20000,12.40000,33439000
04/09/2009,0000,12.65000,13.15000,12.40000,12.95000,31559000
04/10/2009,0000,13.40000,13.40000,12.95000,13.10000,30472000
04/13/2009,0000,13.20000,13.20000,12.75000,12.85000,21801000
04/14/2009,0000,12.55000,12.95000,12.55000,12.75000,19407000
04/15/2009,0000,12.70000,12.90000,12.60000,12.90000,16292000
04/16/2009,0000,13.35000,13.70000,13.30000,13.70000,42936000
04/17/2009,0000,13.70000,13.70000,12.75000,12.75000,44956000
04/20/2009,0000,12.55000,13.00000,12.10000,12.45000,28217000
04/21/2009,0000,12.10000,12.75000,12.05000,12.75000,17709000
04/22/2009,0000,12.80000,12.95000,12.50000,12.55000,15191000
04/23/2009,0000,12.50000,12.50000,12.10000,12.20000,22292000
04/24/2009,0000,12.50000,12.65000,12.05000,12.25000,21282000
04/27/2009,0000,12.40000,12.50000,11.55000,11.55000,27638000
04/28/2009,0000,11.65000,11.85000,11.40000,11.40000,22670000
04/29/2009,0000,11.45000,11.65000,11.30000,11.60000,17821000
04/30/2009,0000,12.40000,12.40000,12.40000,12.40000,10677000
05/04/2009,0000,13.25000,13.25000,13.25000,13.25000,9533000
05/05/2009,0000,14.15000,14.15000,14.15000,14.15000,25105000
05/06/2009,0000,15.10000,15.10000,14.15000,15.10000,150460992
05/07/2009,0000,15.50000,16.15000,15.15000,16.15000,105145000
05/08/2009,0000,16.35000,17.25000,15.80000,17.25000,108705000
05/11/2009,0000,17.25000,17.90000,16.75000,17.75000,69788000
05/12/2009,0000,17.15000,17.30000,16.55000,16.55000,41013000
05/13/2009,0000,16.55000,16.95000,16.30000,16.60000,28385000
05/14/2009,0000,15.80000,16.45000,15.80000,16.00000,19303000
05/15/2009,0000,17.10000,17.10000,16.70000,17.10000,27673000
05/18/2009,0000,17.80000,18.25000,17.25000,18.25000,63803000
05/19/2009,0000,19.20000,19.50000,18.40000,18.75000,97624000
05/20/2009,0000,19.00000,20.00000,18.05000,20.00000,106481000
05/21/2009,0000,19.65000,20.30000,19.00000,19.10000,60209000
05/22/2009,0000,18.50000,19.55000,18.45000,19.00000,54745000
05/25/2009,0000,19.20000,19.45000,18.30000,18.35000,41746000
05/26/2009,0000,18.60000,19.20000,17.60000,17.95000,49681000
05/27/2009,0000,18.50000,19.20000,18.20000,19.20000,51126000
06/01/2009,0000,19.50000,19.95000,18.95000,19.35000,61646000
06/02/2009,0000,19.70000,19.95000,18.80000,19.10000,52382000
06/03/2009,0000,18.60000,19.00000,18.40000,19.00000,29153000
06/04/2009,0000,18.90000,19.30000,18.20000,18.50000,32304000
06/05/2009,0000,18.60000,18.80000,18.05000,18.15000,21292000
06/08/2009,0000,18.40000,18.50000,17.05000,17.10000,29510000
06/09/2009,0000,17.10000,17.10000,15.95000,16.00000,47457000
06/10/2009,0000,16.00000,16.30000,15.45000,16.00000,31413000
06/11/2009,0000,15.85000,16.60000,15.50000,16.40000,31291000
06/12/2009,0000,16.50000,16.50000,15.70000,15.75000,18553000
06/15/2009,0000,15.50000,15.60000,14.65000,14.80000,30989000
06/16/2009,0000,14.80000,15.35000,14.70000,15.20000,19731000
06/17/2009,0000,15.45000,16.15000,15.30000,15.50000,31039000
06/18/2009,0000,15.40000,15.65000,14.55000,14.80000,31999000
06/19/2009,0000,14.90000,15.20000,14.70000,15.15000,20665000
06/22/2009,0000,15.20000,15.20000,14.65000,15.10000,15111000
06/23/2009,0000,14.60000,14.75000,14.35000,14.40000,22742000
06/24/2009,0000,14.35000,15.40000,14.35000,15.40000,69746000
06/25/2009,0000,15.45000,16.45000,15.35000,16.45000,89940000
06/26/2009,0000,16.75000,17.35000,16.70000,16.75000,52504000
06/29/2009,0000,17.00000,17.75000,16.60000,17.20000,48384000
06/30/2009,0000,17.50000,17.60000,16.40000,16.55000,40569000
07/01/2009,0000,16.50000,17.20000,16.40000,17.05000,45263000
07/02/2009,0000,17.10000,17.25000,16.85000,17.05000,34444000
07/03/2009,0000,17.05000,17.40000,16.95000,17.15000,34117000
07/06/2009,0000,17.25000,17.25000,16.80000,16.85000,16456000
07/07/2009,0000,16.85000,17.35000,16.70000,17.05000,20268000
07/08/2009,0000,16.80000,16.85000,16.30000,16.50000,27218000
07/09/2009,0000,16.50000,17.40000,16.50000,16.90000,51256000
07/10/2009,0000,17.15000,17.15000,16.75000,16.95000,21156000
07/13/2009,0000,16.75000,16.75000,15.80000,15.80000,34716000
07/14/2009,0000,15.70000,16.20000,15.65000,16.00000,25331000
07/15/2009,0000,16.20000,16.70000,16.05000,16.40000,34046000
07/16/2009,0000,16.80000,17.20000,16.60000,16.75000,41293000
07/17/2009,0000,16.90000,17.15000,16.65000,16.90000,19729000
07/20/2009,0000,17.30000,17.45000,17.10000,17.15000,22551000
07/21/2009,0000,17.40000,17.55000,17.05000,17.35000,25849000
07/22/2009,0000,17.60000,18.55000,17.60000,18.05000,66887000
07/23/2009,0000,18.00000,18.20000,17.60000,17.60000,25904000
07/24/2009,0000,18.00000,18.70000,17.90000,18.15000,49457000
07/27/2009,0000,18.40000,18.70000,17.95000,18.55000,31826000
07/28/2009,0000,18.50000,19.15000,18.50000,18.90000,54380000
07/29/2009,0000,19.20000,19.30000,18.25000,18.35000,34514000
07/30/2009,0000,18.35000,19.00000,17.90000,18.90000,50199000
07/31/2009,0000,19.05000,19.15000,18.20000,18.20000,69383000
08/03/2009,0000,18.10000,18.65000,18.10000,18.20000,22509000
08/04/2009,0000,18.70000,19.10000,18.30000,18.30000,39782000
08/05/2009,0000,18.40000,18.60000,17.30000,17.60000,34930000
08/06/2009,0000,17.90000,17.90000,17.35000,17.45000,23254000
08/10/2009,0000,17.50000,18.10000,17.45000,17.85000,21036000
08/11/2009,0000,18.00000,18.20000,17.65000,18.20000,24530000
08/12/2009,0000,18.15000,18.35000,17.90000,18.10000,20382000
08/13/2009,0000,18.45000,18.95000,18.30000,18.65000,35878000
08/14/2009,0000,18.75000,18.80000,18.30000,18.50000,18360000
08/17/2009,0000,18.30000,18.45000,18.10000,18.30000,17014000
08/18/2009,0000,18.10000,18.20000,17.45000,17.60000,24465000
08/19/2009,0000,17.80000,17.85000,17.35000,17.35000,11824000
08/20/2009,0000,17.35000,17.40000,16.35000,16.40000,32234000
08/21/2009,0000,16.60000,16.85000,15.90000,15.90000,22089000
08/24/2009,0000,16.35000,16.85000,16.25000,16.50000,22082000
08/25/2009,0000,16.50000,16.50000,16.05000,16.05000,8334000
08/26/2009,0000,16.10000,16.25000,15.65000,16.00000,14039000
08/27/2009,0000,15.80000,16.20000,15.70000,15.80000,9820000
08/28/2009,0000,15.85000,16.40000,15.85000,16.10000,13366000
08/31/2009,0000,16.20000,16.20000,15.80000,15.95000,8336000
09/01/2009,0000,15.85000,17.05000,15.85000,17.05000,31347000
09/02/2009,0000,16.80000,17.50000,16.80000,17.25000,23412000
09/03/2009,0000,17.40000,17.40000,17.00000,17.20000,17739000
09/04/2009,0000,17.40000,17.80000,17.35000,17.35000,23005000
09/07/2009,0000,17.60000,17.85000,17.50000,17.70000,15712000
09/08/2009,0000,17.90000,18.55000,17.55000,18.35000,44964000
09/09/2009,0000,18.55000,18.80000,18.05000,18.05000,33672000
09/10/2009,0000,19.30000,19.30000,18.60000,18.90000,85741000
09/11/2009,0000,19.00000,19.20000,18.90000,19.10000,32099000
09/14/2009,0000,19.15000,19.15000,18.50000,18.50000,18074000
09/15/2009,0000,18.50000,18.70000,18.20000,18.50000,19520000
09/16/2009,0000,18.70000,18.90000,18.50000,18.80000,17723000
09/17/2009,0000,19.05000,19.15000,18.65000,18.65000,21386000
09/18/2009,0000,18.55000,19.20000,18.50000,19.20000,17456000
09/21/2009,0000,19.20000,19.80000,19.10000,19.10000,37505000
09/22/2009,0000,19.35000,19.55000,18.90000,18.90000,19944000
09/23/2009,0000,18.90000,19.05000,18.35000,18.40000,17882000
09/24/2009,0000,18.30000,18.60000,18.25000,18.35000,12078000
09/25/2009,0000,18.35000,19.00000,18.35000,19.00000,25093000
09/28/2009,0000,19.00000,19.00000,18.35000,18.60000,10086000
09/29/2009,0000,18.75000,19.00000,18.75000,18.75000,14205000
09/30/2009,0000,19.00000,19.20000,18.90000,18.95000,15715000
10/01/2009,0000,19.30000,19.80000,19.10000,19.25000,38273000
10/02/2009,0000,18.75000,19.10000,18.75000,18.80000,13868000
10/05/2009,0000,18.85000,18.95000,18.65000,18.70000,12482000
10/06/2009,0000,18.75000,19.05000,18.60000,18.90000,18063000
10/07/2009,0000,19.20000,19.50000,19.10000,19.50000,31620000
10/08/2009,0000,19.70000,19.75000,18.95000,19.00000,37584000
10/09/2009,0000,19.30000,19.50000,18.80000,18.95000,25453000
10/12/2009,0000,19.00000,19.05000,18.80000,18.90000,8326000
10/13/2009,0000,18.55000,18.85000,18.50000,18.80000,12982000
10/14/2009,0000,18.95000,19.00000,18.75000,19.00000,10862000
10/15/2009,0000,19.15000,19.25000,18.80000,18.80000,19890000
10/16/2009,0000,18.95000,19.10000,18.85000,18.95000,9776000
10/19/2009,0000,18.95000,19.10000,18.80000,18.95000,6116000
10/20/2009,0000,19.20000,19.20000,18.95000,18.95000,9543000
10/21/2009,0000,18.95000,19.05000,18.50000,18.50000,19234000
10/22/2009,0000,18.40000,18.60000,18.00000,18.00000,17272000
10/23/2009,0000,18.10000,18.30000,18.05000,18.15000,14271000
10/26/2009,0000,18.50000,18.70000,18.30000,18.30000,11477000
10/27/2009,0000,18.30000,18.55000,18.20000,18.50000,7931000
10/28/2009,0000,18.50000,18.65000,18.25000,18.25000,8712000
10/29/2009,0000,17.90000,18.00000,17.10000,17.40000,18749000
10/30/2009,0000,17.80000,17.80000,17.10000,17.10000,18153000
11/02/2009,0000,16.80000,17.05000,16.75000,17.00000,9524000
11/03/2009,0000,17.00000,17.25000,17.00000,17.10000,6464000
11/04/2009,0000,17.25000,17.70000,17.10000,17.65000,18883000
11/05/2009,0000,17.60000,17.75000,17.40000,17.45000,17647000
11/06/2009,0000,17.80000,17.80000,17.40000,17.50000,10390000
11/09/2009,0000,17.95000,18.35000,17.85000,18.25000,21496000
11/10/2009,0000,18.40000,18.45000,18.15000,18.15000,6575000
11/11/2009,0000,18.05000,18.30000,17.85000,18.10000,16720000
11/12/2009,0000,18.10000,18.45000,18.05000,18.40000,13335000
11/13/2009,0000,18.35000,18.35000,17.95000,18.05000,12630000
11/16/2009,0000,18.00000,18.25000,17.90000,18.15000,22052000
11/17/2009,0000,18.30000,18.40000,17.80000,17.80000,25898000
11/18/2009,0000,17.80000,17.95000,17.55000,17.60000,15636000
11/19/2009,0000,17.60000,17.75000,17.50000,17.50000,19476000
11/20/2009,0000,17.50000,17.50000,17.15000,17.25000,15306000
11/23/2009,0000,17.25000,17.35000,17.10000,17.20000,12045000
11/24/2009,0000,17.35000,17.40000,17.25000,17.35000,6582000
11/25/2009,0000,17.40000,17.95000,17.35000,17.90000,19522000
11/26/2009,0000,18.00000,18.05000,17.70000,17.70000,6248000
11/27/2009,0000,17.25000,17.50000,16.75000,16.75000,22084000
11/30/2009,0000,17.00000,17.20000,17.00000,17.15000,7940000
12/01/2009,0000,17.15000,17.50000,17.00000,17.40000,9898000
12/02/2009,0000,17.50000,17.60000,17.25000,17.45000,8698000
12/03/2009,0000,17.60000,17.60000,17.30000,17.30000,6899000
12/04/2009,0000,17.05000,17.45000,17.05000,17.25000,6713000
12/07/2009,0000,17.25000,17.80000,17.25000,17.75000,15388000
12/08/2009,0000,17.80000,17.80000,17.60000,17.70000,11614000
12/09/2009,0000,17.55000,17.60000,17.40000,17.50000,11649000
12/11/2009,0000,17.00000,17.30000,17.00000,17.30000,8204000
12/14/2009,0000,17.25000,17.40000,17.10000,17.30000,5693000
12/15/2009,0000,17.40000,17.50000,17.30000,17.35000,6180000
12/16/2009,0000,17.40000,17.50000,17.15000,17.50000,5208000
12/17/2009,0000,17.50000,17.60000,17.15000,17.15000,6099000
12/18/2009,0000,17.10000,17.40000,17.05000,17.40000,5501000
12/21/2009,0000,17.40000,17.45000,17.15000,17.15000,5511000
12/22/2009,0000,17.25000,17.55000,17.15000,17.25000,10481000
12/23/2009,0000,17.35000,17.50000,17.25000,17.25000,7436000
12/25/2009,0000,17.80000,18.10000,17.70000,17.95000,23741000
12/25/2009,0000,17.80000,18.10000,17.70000,17.95000,23741000
12/28/2009,0000,18.00000,19.00000,18.00000,19.00000,63572000
12/29/2009,1230,19.25000,19.35000,18.60000,18.65000,36832300
