DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.50000,25.00000,24.50000,24.60000,5820500
04/03/2007,0000,24.70000,24.95000,24.65000,24.90000,5512500
04/04/2007,0000,25.00000,25.10000,24.90000,24.90000,8566500
04/09/2007,0000,25.00000,25.25000,24.95000,25.10000,11019900
04/10/2007,0000,25.10000,25.10000,24.90000,25.10000,8057600
04/11/2007,0000,25.10000,25.20000,25.00000,25.20000,9566600
04/12/2007,0000,25.10000,25.30000,25.00000,25.25000,7900100
04/13/2007,0000,25.25000,25.25000,24.55000,24.80000,12310500
04/16/2007,0000,24.20000,24.40000,24.00000,24.25000,7768200
04/17/2007,0000,24.30000,24.45000,24.05000,24.15000,2845800
04/18/2007,0000,24.10000,24.35000,24.05000,24.30000,3009600
04/19/2007,0000,24.05000,24.05000,23.40000,23.45000,7885600
04/20/2007,0000,23.50000,23.60000,23.20000,23.45000,3795500
04/23/2007,0000,23.60000,23.85000,23.50000,23.50000,4122000
04/24/2007,0000,23.50000,23.85000,23.40000,23.70000,2454400
04/25/2007,0000,23.45000,23.65000,23.30000,23.30000,1524400
04/26/2007,0000,23.60000,24.00000,23.40000,23.75000,4558700
04/27/2007,0000,23.75000,23.80000,23.35000,23.35000,2533800
04/30/2007,0000,23.35000,23.40000,23.00000,23.05000,4519600
05/02/2007,0000,23.00000,23.25000,23.00000,23.00000,1875600
05/03/2007,0000,23.20000,23.35000,23.05000,23.10000,1691200
05/04/2007,0000,23.35000,23.50000,23.30000,23.50000,3081700
05/07/2007,0000,23.70000,23.85000,23.60000,23.60000,3031200
05/08/2007,0000,23.65000,23.75000,23.40000,23.60000,2329800
05/09/2007,0000,23.50000,23.65000,23.45000,23.55000,1761300
05/10/2007,0000,23.60000,23.70000,23.45000,23.65000,1619100
05/11/2007,0000,23.30000,23.55000,23.20000,23.25000,2920000
05/14/2007,0000,23.25000,23.40000,23.10000,23.25000,1603700
05/15/2007,0000,23.15000,23.30000,23.10000,23.20000,1814800
05/16/2007,0000,23.20000,23.25000,23.10000,23.10000,1246300
05/17/2007,0000,23.30000,23.50000,23.10000,23.10000,2296900
05/18/2007,0000,23.05000,23.15000,22.80000,22.85000,3033300
05/21/2007,0000,22.85000,23.05000,22.70000,23.00000,2033200
05/22/2007,0000,23.00000,23.00000,22.75000,22.90000,2575000
05/23/2007,0000,23.00000,23.05000,22.90000,22.95000,2563600
05/24/2007,0000,23.10000,23.20000,22.90000,22.95000,1557300
05/25/2007,0000,22.95000,22.95000,22.75000,22.75000,1703600
05/28/2007,0000,22.70000,22.85000,22.60000,22.65000,1795200
05/29/2007,0000,22.65000,22.95000,22.65000,22.75000,1971400
05/30/2007,0000,22.70000,22.80000,22.45000,22.50000,3792400
05/31/2007,0000,22.70000,22.70000,20.95000,20.95000,7205800
06/01/2007,0000,22.00000,22.40000,21.95000,22.40000,6627000
06/04/2007,0000,22.40000,22.50000,22.15000,22.20000,3960300
06/05/2007,0000,22.25000,22.25000,21.85000,22.00000,4287800
06/06/2007,0000,22.05000,22.20000,22.00000,22.00000,3091000
06/07/2007,0000,22.10000,22.40000,22.00000,22.05000,2853100
06/08/2007,0000,22.05000,22.20000,21.80000,22.20000,3472100
06/11/2007,0000,22.20000,22.20000,21.90000,21.90000,3160000
06/12/2007,0000,21.90000,22.05000,21.65000,21.70000,4959400
06/13/2007,0000,21.80000,21.95000,21.70000,21.90000,3870700
06/14/2007,0000,22.00000,22.70000,22.00000,22.60000,7317100
06/15/2007,0000,22.90000,23.00000,22.80000,22.90000,7978300
06/20/2007,0000,23.10000,23.65000,23.10000,23.65000,10734600
06/21/2007,0000,23.90000,23.95000,23.30000,23.80000,13202500
06/22/2007,0000,23.80000,24.00000,23.10000,23.15000,14414800
06/25/2007,0000,23.30000,23.45000,22.95000,22.95000,15748700
06/26/2007,0000,23.10000,23.30000,23.00000,23.15000,5764900
06/27/2007,0000,23.10000,23.15000,22.75000,22.85000,7955700
06/28/2007,0000,22.90000,23.15000,22.90000,23.15000,7582800
06/29/2007,0000,23.25000,23.25000,22.90000,23.05000,5186000
07/02/2007,0000,23.20000,23.25000,22.85000,23.25000,3461800
07/03/2007,0000,23.30000,23.40000,23.25000,23.30000,5198400
07/04/2007,0000,23.45000,23.60000,23.35000,23.55000,6948300
07/05/2007,0000,23.60000,23.70000,23.40000,23.70000,7949500
07/06/2007,0000,23.80000,23.85000,23.45000,23.65000,7325300
07/09/2007,0000,23.70000,23.95000,23.60000,23.90000,11842900
07/10/2007,0000,24.00000,24.00000,23.60000,23.85000,7475700
07/11/2007,0000,23.65000,23.70000,23.55000,23.60000,6476600
07/12/2007,0000,23.75000,23.90000,23.60000,23.85000,8731300
07/13/2007,0000,24.20000,24.30000,24.00000,24.15000,24829100
07/16/2007,0000,24.15000,24.45000,24.00000,24.10000,20355800
07/17/2007,0000,24.10000,24.20000,23.90000,24.15000,18129000
07/18/2007,0000,24.15000,25.15000,24.10000,24.90000,41150500
07/19/2007,0000,24.80000,24.80000,24.30000,24.40000,14861800
07/20/2007,0000,24.50000,24.65000,24.25000,24.65000,8036000
07/23/2007,0000,24.30000,24.65000,24.30000,24.35000,8490200
07/24/2007,0000,24.50000,24.75000,24.45000,24.75000,11520500
07/25/2007,0000,24.60000,24.65000,24.40000,24.65000,6232500
07/26/2007,0000,24.55000,24.80000,24.30000,24.35000,10478100
07/27/2007,0000,24.00000,24.00000,23.15000,23.15000,19427800
07/30/2007,0000,22.90000,23.30000,22.90000,23.00000,24668500
07/31/2007,0000,22.20000,22.50000,22.15000,22.50000,15550900
08/01/2007,0000,22.05000,22.10000,21.50000,21.50000,18495700
08/02/2007,0000,21.80000,21.95000,21.20000,21.75000,7296500
08/03/2007,0000,21.90000,22.00000,21.50000,21.65000,8277000
08/06/2007,0000,21.25000,21.50000,21.20000,21.35000,5308600
08/07/2007,0000,21.65000,21.65000,21.30000,21.30000,2844800
08/08/2007,0000,21.60000,22.00000,21.60000,21.95000,7763100
08/09/2007,0000,22.10000,22.15000,21.75000,22.00000,3450500
08/10/2007,0000,21.50000,21.60000,21.30000,21.30000,7256300
08/13/2007,0000,21.30000,21.55000,21.25000,21.40000,4312600
08/14/2007,0000,21.40000,21.60000,21.30000,21.40000,2947800
08/15/2007,0000,21.20000,21.30000,20.50000,20.60000,10233000
08/16/2007,0000,20.10000,20.40000,20.05000,20.05000,15799100
08/17/2007,0000,20.35000,20.45000,19.75000,20.00000,9787000
08/20/2007,0000,20.70000,20.80000,20.40000,20.80000,4342400
08/21/2007,0000,20.60000,20.80000,20.45000,20.55000,2462700
08/22/2007,0000,20.50000,20.90000,20.50000,20.70000,7133700
08/23/2007,0000,21.30000,21.45000,21.00000,21.25000,5248800
08/24/2007,0000,21.35000,21.35000,20.90000,21.00000,2544100
08/27/2007,0000,21.20000,21.25000,20.95000,21.00000,2522400
08/28/2007,0000,21.10000,21.20000,20.90000,21.10000,2927200
08/29/2007,0000,20.90000,20.95000,20.65000,20.95000,4678200
08/30/2007,0000,21.20000,21.20000,20.95000,21.05000,2552300
08/31/2007,0000,21.10000,21.75000,21.10000,21.75000,9692300
09/03/2007,0000,21.50000,21.70000,21.40000,21.60000,4873900
09/04/2007,0000,21.70000,21.70000,21.35000,21.50000,2634700
09/05/2007,0000,21.35000,21.70000,21.15000,21.20000,2597600
09/06/2007,0000,21.20000,21.55000,20.95000,21.50000,4230200
09/07/2007,0000,21.50000,21.50000,21.30000,21.40000,1435800
09/10/2007,0000,21.20000,21.20000,20.85000,21.00000,3218700
09/11/2007,0000,21.00000,21.20000,21.00000,21.20000,2646000
09/12/2007,0000,21.40000,21.40000,21.15000,21.25000,3409300
09/13/2007,0000,21.45000,21.50000,21.15000,21.30000,3458700
09/14/2007,0000,21.50000,21.75000,21.40000,21.75000,9493500
09/17/2007,0000,21.80000,21.80000,21.20000,21.25000,3307300
09/19/2007,0000,21.70000,22.15000,21.60000,21.80000,16149300
09/20/2007,0000,21.90000,22.30000,21.90000,22.25000,8638600
09/21/2007,0000,22.30000,22.40000,22.10000,22.35000,4248700
09/26/2007,0000,22.50000,22.65000,22.30000,22.65000,5896700
09/27/2007,0000,22.65000,23.25000,22.50000,23.25000,8958900
09/28/2007,0000,23.10000,23.45000,23.00000,23.00000,7543700
10/01/2007,0000,23.30000,23.65000,23.15000,23.45000,4692600
10/02/2007,0000,23.65000,24.10000,23.65000,23.95000,12031400
10/03/2007,0000,23.90000,24.50000,23.70000,24.20000,12579300
10/04/2007,0000,24.00000,24.20000,23.75000,24.20000,8130800
10/05/2007,0000,23.85000,24.10000,23.75000,24.00000,3681200
10/08/2007,0000,24.00000,24.25000,23.85000,24.10000,4849200
10/09/2007,0000,24.05000,24.05000,23.75000,23.75000,4014900
10/11/2007,0000,23.70000,24.20000,23.70000,24.20000,6784600
10/12/2007,0000,24.00000,24.00000,23.00000,23.00000,6256200
10/15/2007,0000,23.10000,23.35000,22.85000,23.35000,4064300
10/16/2007,0000,22.90000,23.50000,22.90000,23.25000,3702800
10/17/2007,0000,23.50000,23.50000,22.80000,23.50000,3969600
10/18/2007,0000,23.00000,23.35000,22.80000,23.10000,6015200
10/19/2007,0000,23.10000,23.10000,22.90000,22.95000,2022900
10/22/2007,0000,22.25000,22.40000,22.00000,22.15000,10562600
10/23/2007,0000,22.20000,22.90000,22.20000,22.80000,4064300
10/24/2007,0000,22.90000,23.15000,22.55000,22.60000,3709000
10/25/2007,0000,22.70000,23.25000,22.65000,23.25000,5787500
10/26/2007,0000,23.25000,23.55000,23.25000,23.50000,4946000
10/29/2007,0000,23.70000,24.20000,23.65000,24.10000,8918700
10/30/2007,0000,24.10000,24.20000,23.80000,24.00000,3696600
10/31/2007,0000,24.00000,24.30000,23.85000,24.20000,7742500
11/01/2007,0000,24.40000,24.60000,23.70000,24.15000,9711800
11/02/2007,0000,23.60000,23.80000,22.85000,23.15000,10057900
11/05/2007,0000,23.60000,23.60000,22.70000,23.05000,6607400
11/06/2007,0000,22.95000,23.25000,22.80000,22.90000,3968500
11/07/2007,0000,23.50000,23.50000,22.95000,22.95000,5487800
11/08/2007,0000,22.50000,22.65000,22.00000,22.10000,9549100
11/09/2007,0000,22.20000,22.60000,22.10000,22.45000,5495000
11/12/2007,0000,22.20000,22.35000,21.95000,22.10000,9381200
11/13/2007,0000,22.30000,22.40000,21.90000,22.40000,4578300
11/14/2007,0000,22.70000,22.80000,22.50000,22.50000,3785200
11/15/2007,0000,22.65000,22.65000,22.25000,22.25000,2018800
11/16/2007,0000,22.10000,22.25000,21.90000,22.10000,4486600
11/19/2007,0000,22.20000,22.30000,21.95000,21.95000,2624400
11/20/2007,0000,21.50000,22.00000,21.35000,21.95000,5980100
11/21/2007,0000,21.85000,21.85000,21.15000,21.15000,6721700
11/22/2007,0000,21.00000,21.70000,21.00000,21.25000,3367000
11/23/2007,0000,21.25000,21.35000,21.00000,21.05000,2951900
11/26/2007,0000,21.20000,21.55000,21.10000,21.50000,4601000
11/27/2007,0000,21.05000,21.50000,20.90000,21.25000,4926400
11/28/2007,0000,21.30000,21.45000,21.10000,21.10000,2084700
11/29/2007,0000,21.30000,21.80000,21.25000,21.80000,5448700
11/30/2007,0000,21.50000,22.20000,21.50000,21.65000,10240200
12/03/2007,0000,21.80000,22.10000,21.70000,22.10000,2550200
12/04/2007,0000,22.00000,22.05000,21.80000,21.90000,1136000
12/05/2007,0000,21.90000,21.95000,21.50000,21.80000,3808900
12/06/2007,0000,21.90000,22.00000,21.80000,22.00000,4438200
12/07/2007,0000,22.00000,22.35000,21.85000,22.05000,4486600
12/10/2007,0000,22.30000,22.35000,22.00000,22.00000,1555300
12/11/2007,0000,22.00000,22.35000,21.95000,22.35000,2974600
12/12/2007,0000,22.00000,22.25000,21.75000,21.90000,21212800
12/13/2007,0000,22.00000,22.15000,21.45000,21.45000,5508400
12/14/2007,0000,21.80000,21.80000,21.10000,21.70000,4928500
12/17/2007,0000,21.50000,21.60000,21.10000,21.15000,2512100
12/18/2007,0000,21.00000,21.40000,20.80000,20.80000,4734900
12/19/2007,0000,21.10000,21.40000,20.80000,21.35000,4436200
12/20/2007,0000,21.25000,21.35000,20.80000,20.80000,3257800
12/21/2007,0000,20.80000,21.40000,20.65000,20.80000,4959400
12/24/2007,0000,21.05000,21.10000,20.80000,20.80000,4177600
12/25/2007,0000,20.90000,21.00000,20.70000,20.80000,4836800
12/26/2007,0000,20.80000,21.00000,20.65000,21.00000,2665600
12/27/2007,0000,20.95000,21.20000,20.90000,21.10000,9653100
12/28/2007,0000,21.10000,21.45000,20.95000,21.45000,4817300
12/31/2007,0000,21.45000,21.55000,21.20000,21.30000,3474100
01/02/2008,0000,21.30000,21.35000,21.00000,21.05000,5094300
01/03/2008,0000,20.95000,21.15000,20.70000,20.85000,5083000
01/04/2008,0000,20.80000,21.50000,20.75000,21.40000,4564900
01/07/2008,0000,21.10000,21.35000,20.80000,20.80000,4295100
01/08/2008,0000,21.10000,21.65000,21.00000,21.40000,5957500
01/09/2008,0000,21.10000,21.60000,21.10000,21.40000,7054400
01/10/2008,0000,21.60000,21.65000,21.40000,21.65000,6542500
01/11/2008,0000,21.65000,22.10000,21.60000,21.60000,7102800
01/14/2008,0000,22.30000,23.00000,22.20000,23.00000,17893100
01/15/2008,0000,23.50000,24.60000,23.45000,24.50000,36040700
01/16/2008,0000,24.15000,24.70000,23.30000,23.50000,27392800
01/17/2008,0000,23.70000,24.10000,22.65000,23.70000,25322500
01/18/2008,0000,22.85000,24.50000,22.80000,24.20000,17280300
01/21/2008,0000,24.20000,24.50000,23.85000,23.90000,12134400
01/22/2008,0000,23.00000,23.00000,22.25000,22.25000,16864100
01/23/2008,0000,22.70000,22.95000,21.85000,22.35000,11563800
01/24/2008,0000,23.00000,23.40000,22.65000,22.80000,10920000
01/25/2008,0000,23.05000,23.40000,22.85000,23.10000,4967600
01/28/2008,0000,22.95000,23.20000,22.30000,22.40000,6442600
01/29/2008,0000,22.60000,23.20000,22.55000,23.20000,7736300
01/30/2008,0000,23.20000,23.35000,22.80000,22.95000,9062900
01/31/2008,0000,23.00000,23.40000,22.75000,23.30000,6422000
02/01/2008,0000,23.40000,23.65000,23.30000,23.50000,9939500
02/12/2008,0000,23.50000,23.50000,22.90000,23.00000,5427000
02/13/2008,0000,23.30000,23.35000,23.05000,23.15000,3662600
02/14/2008,0000,23.50000,24.45000,23.50000,24.45000,13971900
02/15/2008,0000,24.10000,24.40000,23.90000,24.40000,7714700
02/18/2008,0000,24.40000,24.70000,23.95000,24.10000,5681400
02/19/2008,0000,24.40000,24.55000,24.20000,24.40000,7414900
02/20/2008,0000,24.10000,24.20000,23.45000,23.85000,6011000
02/21/2008,0000,23.95000,24.45000,23.85000,24.40000,7275900
02/22/2008,0000,24.10000,24.45000,23.95000,24.45000,5023300
02/25/2008,0000,24.60000,25.10000,24.55000,25.00000,22214000
02/26/2008,0000,25.10000,25.60000,24.85000,25.20000,19571000
02/27/2008,0000,25.30000,25.45000,25.10000,25.45000,15120400
02/29/2008,0000,25.00000,25.20000,24.80000,24.80000,13678400
03/03/2008,0000,24.30000,24.75000,24.25000,24.75000,7104900
03/04/2008,0000,24.60000,25.50000,24.60000,25.30000,14865900
03/05/2008,0000,25.30000,25.80000,25.15000,25.45000,16037100
03/06/2008,0000,25.60000,26.20000,25.55000,26.05000,28106600
03/07/2008,0000,25.65000,25.90000,25.55000,25.65000,7436600
03/10/2008,0000,25.40000,25.60000,24.85000,24.95000,10807700
03/11/2008,0000,24.75000,25.50000,24.75000,25.50000,8057600
03/12/2008,0000,26.10000,26.15000,25.35000,25.70000,9246300
03/13/2008,0000,26.00000,26.00000,25.00000,25.05000,7118300
03/14/2008,0000,25.20000,25.50000,25.00000,25.15000,6531200
03/17/2008,0000,25.00000,25.60000,24.60000,25.25000,12857400
03/18/2008,0000,25.50000,25.75000,25.25000,25.40000,11649300
03/19/2008,0000,25.90000,25.90000,25.55000,25.80000,8169900
03/20/2008,0000,25.65000,27.20000,25.50000,27.10000,22745400
03/21/2008,0000,27.80000,28.50000,27.50000,28.25000,50402000
03/24/2008,0000,30.20000,30.20000,29.00000,29.90000,51725500
03/25/2008,0000,29.20000,29.65000,28.60000,29.25000,23263500
03/26/2008,0000,28.80000,30.20000,28.80000,29.50000,24148300
03/27/2008,0000,29.50000,29.50000,28.35000,28.50000,25254500
03/28/2008,0000,28.80000,28.90000,27.95000,28.75000,15474700
03/31/2008,0000,28.75000,28.80000,27.65000,28.00000,10538900
04/01/2008,0000,28.20000,28.25000,27.25000,27.25000,8783800
04/02/2008,0000,27.80000,28.05000,27.55000,28.00000,6468400
04/03/2008,0000,27.90000,28.15000,27.75000,27.85000,4025200
04/07/2008,0000,28.10000,28.80000,28.05000,28.70000,6816500
04/08/2008,0000,28.70000,28.70000,28.10000,28.30000,6152100
04/09/2008,0000,28.30000,29.10000,28.30000,28.45000,8821900
04/10/2008,0000,28.55000,29.40000,28.55000,29.40000,6276800
04/11/2008,0000,29.60000,31.45000,29.50000,30.90000,63497400
04/14/2008,0000,31.00000,31.30000,30.05000,30.40000,35404100
04/15/2008,0000,30.60000,30.80000,30.10000,30.55000,11648200
04/16/2008,0000,30.95000,32.10000,30.85000,31.95000,34684200
04/17/2008,0000,31.95000,32.15000,31.30000,32.15000,23577700
04/18/2008,0000,32.10000,32.25000,31.55000,31.95000,9811700
04/21/2008,0000,32.00000,32.10000,31.10000,31.55000,12157000
04/22/2008,0000,31.00000,31.60000,30.55000,30.55000,10183600
04/23/2008,0000,30.55000,30.90000,30.30000,30.85000,8458300
04/24/2008,0000,31.00000,31.35000,30.50000,30.70000,10046600
04/25/2008,0000,31.00000,31.20000,30.45000,30.65000,7369600
04/28/2008,0000,30.80000,32.05000,30.75000,32.05000,16845600
04/29/2008,0000,32.00000,32.10000,30.80000,30.80000,10163000
04/30/2008,0000,31.25000,31.50000,30.70000,31.20000,12143700
05/02/2008,0000,31.50000,31.60000,31.05000,31.20000,11093100
05/05/2008,0000,31.10000,31.10000,30.00000,30.20000,13990400
05/06/2008,0000,30.10000,30.20000,29.30000,29.60000,9129900
05/07/2008,0000,29.80000,30.50000,29.40000,30.50000,9115500
05/08/2008,0000,30.15000,30.45000,29.80000,30.15000,7956700
05/09/2008,0000,30.20000,30.20000,29.35000,29.50000,7339700
05/12/2008,0000,29.50000,30.05000,29.15000,29.90000,5434200
05/13/2008,0000,29.90000,31.30000,29.70000,31.25000,13251900
05/14/2008,0000,31.25000,31.60000,30.85000,31.00000,23982500
05/15/2008,0000,31.40000,32.05000,31.05000,32.05000,15691000
05/16/2008,0000,32.30000,32.30000,31.60000,32.00000,14026500
05/19/2008,0000,32.20000,32.35000,31.80000,32.30000,14493100
05/20/2008,0000,32.20000,32.35000,30.65000,30.80000,15310900
05/21/2008,0000,30.80000,31.00000,30.20000,30.30000,7610600
05/22/2008,0000,29.55000,31.00000,29.25000,30.80000,15689900
05/23/2008,0000,30.70000,30.95000,29.95000,30.10000,6079000
05/26/2008,0000,29.90000,30.35000,29.70000,29.70000,9840600
05/27/2008,0000,30.60000,31.10000,30.10000,30.30000,12499000
05/28/2008,0000,30.50000,30.50000,29.75000,29.75000,8275000
05/29/2008,0000,30.35000,30.50000,30.10000,30.10000,13624800
05/30/2008,0000,30.50000,30.95000,28.00000,28.00000,22139800
06/02/2008,0000,29.80000,29.95000,29.60000,29.95000,10816000
06/03/2008,0000,30.40000,31.10000,30.05000,30.50000,18742900
06/04/2008,0000,30.60000,30.70000,30.15000,30.35000,9309100
06/05/2008,0000,30.00000,31.00000,29.35000,30.95000,15336700
06/06/2008,0000,30.90000,30.90000,30.50000,30.60000,6784600
06/09/2008,0000,29.60000,30.15000,29.60000,29.95000,6307700
06/10/2008,0000,30.20000,30.40000,29.00000,29.10000,12845100
06/11/2008,0000,29.10000,29.50000,28.90000,29.15000,7198600
06/12/2008,0000,28.80000,28.90000,28.25000,28.40000,12798700
06/13/2008,0000,28.60000,29.40000,28.55000,28.95000,8524200
06/16/2008,0000,29.80000,29.80000,28.95000,29.30000,6476600
06/17/2008,0000,29.60000,29.90000,29.10000,29.55000,4682300
06/18/2008,0000,29.80000,30.15000,29.30000,29.90000,8984600
06/19/2008,0000,29.40000,29.40000,28.75000,29.20000,7900100
06/20/2008,0000,29.50000,29.50000,28.30000,28.70000,6365400
06/23/2008,0000,28.10000,29.25000,28.05000,29.05000,8257500
06/24/2008,0000,29.25000,29.25000,28.60000,28.60000,4234300
06/25/2008,0000,28.70000,29.50000,28.60000,29.40000,10498700
06/26/2008,0000,29.40000,29.45000,29.05000,29.20000,4420700
06/27/2008,0000,28.00000,28.40000,27.30000,28.30000,20098300
06/30/2008,0000,28.80000,28.80000,27.60000,27.75000,10732600
07/01/2008,0000,28.05000,28.25000,27.30000,27.30000,8708600
07/02/2008,0000,27.50000,27.75000,25.80000,26.00000,15722900
07/03/2008,0000,25.65000,27.35000,24.50000,26.80000,18281400
07/04/2008,0000,26.50000,27.30000,26.30000,26.50000,11586400
07/07/2008,0000,26.50000,27.20000,26.25000,27.00000,3667800
07/08/2008,0000,26.85000,26.85000,25.20000,25.60000,9670600
07/09/2008,0000,25.90000,26.60000,24.45000,25.10000,11763600
07/10/2008,0000,24.60000,25.40000,24.55000,24.70000,6924600
07/11/2008,0000,24.80000,25.10000,24.20000,24.85000,10692400
07/14/2008,0000,24.70000,24.90000,24.30000,24.50000,6879300
07/15/2008,0000,23.70000,23.90000,22.80000,22.95000,17423400
07/16/2008,0000,23.30000,23.45000,22.40000,22.40000,22565200
07/17/2008,0000,23.05000,23.95000,23.00000,23.30000,27550400
07/18/2008,0000,23.55000,23.70000,21.90000,22.30000,15959800
07/21/2008,0000,23.05000,23.85000,23.05000,23.85000,11961300
07/22/2008,0000,23.80000,24.55000,23.65000,24.20000,12991300
07/23/2008,0000,25.00000,25.85000,24.90000,25.85000,26428700
07/24/2008,0000,25.95000,25.95000,25.20000,25.50000,12901700
07/25/2008,0000,25.00000,25.20000,24.40000,24.80000,5600100
07/29/2008,0000,23.60000,24.65000,23.55000,24.45000,7814600
07/30/2008,0000,25.10000,25.25000,24.50000,24.65000,6295300
07/31/2008,0000,25.00000,25.40000,24.00000,25.00000,11284600
08/01/2008,0000,24.55000,24.90000,24.20000,24.50000,5684500
08/04/2008,0000,24.65000,25.20000,24.20000,25.00000,6206700
08/05/2008,0000,25.35000,25.35000,24.20000,24.40000,8732300
08/06/2008,0000,25.00000,25.50000,24.65000,25.50000,7650800
08/07/2008,0000,25.40000,25.50000,24.70000,24.80000,4942900
08/08/2008,0000,24.80000,25.80000,24.50000,25.40000,10534800
08/11/2008,0000,25.70000,25.90000,25.20000,25.50000,4300200
08/12/2008,0000,25.50000,25.65000,25.00000,25.00000,15422100
08/13/2008,0000,23.70000,23.70000,23.00000,23.25000,10928300
08/14/2008,0000,23.20000,23.75000,23.00000,23.60000,7337700
08/15/2008,0000,23.70000,23.90000,23.05000,23.15000,8605600
08/18/2008,0000,22.90000,22.90000,21.85000,22.10000,13980100
08/19/2008,0000,21.60000,22.30000,21.60000,22.10000,10710900
08/20/2008,0000,22.00000,22.65000,21.80000,22.30000,6287100
08/21/2008,0000,22.00000,22.10000,21.85000,22.10000,4381600
08/22/2008,0000,22.50000,22.55000,21.95000,22.15000,5409500
08/25/2008,0000,22.45000,22.90000,22.25000,22.90000,4033400
08/26/2008,0000,22.70000,23.10000,22.55000,23.10000,5119100
08/27/2008,0000,22.90000,23.70000,22.70000,23.35000,9096900
08/28/2008,0000,23.35000,23.55000,23.25000,23.35000,6837100
08/29/2008,0000,23.45000,24.00000,23.45000,23.60000,5093300
09/01/2008,0000,23.90000,23.90000,22.40000,22.85000,7126500
09/02/2008,0000,22.90000,23.10000,22.55000,22.65000,3529800
09/03/2008,0000,22.70000,23.00000,22.10000,22.45000,4892500
09/04/2008,0000,22.70000,23.05000,21.60000,22.10000,7260400
09/05/2008,0000,21.70000,22.90000,21.65000,22.40000,10289700
09/08/2008,0000,23.85000,23.95000,23.60000,23.95000,23343900
09/09/2008,0000,23.95000,24.20000,22.70000,22.90000,18161900
09/10/2008,0000,22.90000,23.90000,22.90000,23.40000,14784600
09/11/2008,0000,23.20000,23.20000,22.60000,22.80000,9339000
09/12/2008,0000,23.10000,23.40000,22.55000,23.10000,9099000
09/15/2008,0000,22.60000,22.60000,21.80000,22.05000,8687000
09/16/2008,0000,20.55000,20.80000,20.55000,20.55000,18168100
09/17/2008,0000,21.55000,21.95000,20.80000,21.30000,26636800
09/18/2008,0000,20.00000,20.85000,19.85000,19.85000,25402800
09/19/2008,0000,21.10000,21.15000,20.55000,21.15000,15156400
09/22/2008,0000,21.50000,22.50000,21.35000,22.00000,16550000
09/23/2008,0000,21.35000,22.00000,21.35000,22.00000,9273000
09/24/2008,0000,21.80000,22.35000,21.70000,21.95000,8020600
09/25/2008,0000,21.40000,21.95000,21.40000,21.55000,5798900
09/26/2008,0000,21.55000,21.55000,20.45000,20.75000,10035200
09/30/2008,0000,19.30000,20.20000,19.30000,19.30000,14404500
10/01/2008,0000,19.50000,19.70000,19.00000,19.30000,7816600
10/02/2008,0000,19.30000,19.80000,19.10000,19.35000,6508500
10/03/2008,0000,19.40000,19.65000,18.95000,19.55000,7474700
10/06/2008,0000,19.00000,19.00000,18.20000,18.25000,15155400
10/07/2008,0000,17.55000,18.35000,17.30000,18.10000,8436700
10/08/2008,0000,17.70000,17.75000,16.85000,16.85000,10193900
10/09/2008,0000,16.50000,17.20000,15.70000,16.80000,17106200
10/13/2008,0000,16.25000,16.25000,16.25000,16.25000,4391900
10/14/2008,0000,17.35000,17.35000,17.00000,17.35000,10123800
10/15/2008,0000,17.50000,17.50000,16.85000,17.50000,6509600
10/16/2008,0000,16.90000,16.90000,16.90000,16.90000,1018600
10/17/2008,0000,16.35000,16.45000,16.35000,16.35000,4509300
10/20/2008,0000,15.80000,16.45000,15.80000,16.35000,10210300
10/21/2008,0000,15.80000,16.50000,15.80000,16.35000,20966600
10/22/2008,0000,15.85000,16.45000,15.80000,16.25000,12334200
10/23/2008,0000,15.70000,15.75000,15.70000,15.70000,3093000
10/24/2008,0000,15.20000,15.25000,15.20000,15.20000,2570800
10/27/2008,0000,14.15000,15.25000,14.15000,15.20000,9823100
10/28/2008,0000,14.30000,15.50000,14.15000,15.20000,9545000
10/29/2008,0000,16.00000,16.10000,15.05000,15.20000,11006500
10/30/2008,0000,15.20000,16.25000,15.05000,16.25000,8533500
10/31/2008,0000,16.50000,17.35000,16.35000,17.35000,14375700
11/03/2008,0000,17.35000,18.55000,17.35000,18.50000,12401200
11/04/2008,0000,19.00000,19.00000,17.50000,18.80000,12520600
11/05/2008,0000,18.80000,19.00000,18.30000,18.75000,23055500
11/06/2008,0000,17.45000,17.50000,17.45000,17.45000,3373200
11/07/2008,0000,16.25000,17.80000,16.25000,17.50000,20314600
11/10/2008,0000,17.05000,17.60000,16.80000,17.50000,16107100
11/11/2008,0000,17.00000,17.15000,16.30000,16.30000,9855000
11/12/2008,0000,16.15000,16.65000,15.95000,16.20000,4633900
11/13/2008,0000,15.30000,15.70000,15.10000,15.10000,11646200
11/14/2008,0000,15.40000,15.60000,14.45000,14.80000,16744700
11/17/2008,0000,14.30000,15.20000,14.20000,15.00000,7568400
11/18/2008,0000,14.70000,15.60000,14.70000,15.15000,10590400
11/19/2008,0000,15.50000,15.60000,14.85000,14.85000,6766000
11/20/2008,0000,14.40000,14.75000,14.00000,14.00000,9073200
11/21/2008,0000,13.95000,14.50000,13.60000,14.05000,6442600
11/24/2008,0000,14.10000,14.40000,13.80000,14.40000,4907900
11/25/2008,0000,15.10000,15.40000,14.80000,15.40000,8106100
11/26/2008,0000,15.60000,15.60000,15.05000,15.05000,5710300
11/27/2008,0000,15.40000,16.00000,15.40000,16.00000,11522600
11/28/2008,0000,15.90000,16.20000,15.65000,16.20000,7485000
12/01/2008,0000,16.20000,17.25000,16.00000,16.80000,15775400
12/02/2008,0000,15.90000,16.10000,15.65000,15.70000,10385400
12/03/2008,0000,15.90000,16.25000,15.70000,16.00000,9083500
12/04/2008,0000,16.30000,16.30000,15.10000,15.35000,7844400
12/05/2008,0000,15.35000,15.70000,15.25000,15.35000,3859400
12/08/2008,0000,15.90000,16.40000,15.90000,16.40000,5531100
12/09/2008,0000,17.50000,17.50000,17.50000,17.50000,14862900
12/10/2008,0000,17.70000,18.50000,17.50000,18.50000,28769900
12/11/2008,0000,18.30000,18.50000,17.70000,17.95000,13766900
12/12/2008,0000,18.00000,18.15000,16.70000,16.95000,11794500
12/15/2008,0000,17.60000,18.10000,17.40000,18.00000,11487500
12/16/2008,0000,17.70000,18.05000,17.40000,18.00000,4863600
12/17/2008,0000,18.30000,18.40000,17.65000,18.05000,9801400
12/18/2008,0000,18.30000,18.30000,17.85000,18.30000,4695700
12/19/2008,0000,18.20000,18.30000,17.50000,18.00000,8930100
12/22/2008,0000,18.20000,18.25000,17.00000,17.05000,6690800
12/23/2008,0000,17.15000,17.50000,16.50000,16.80000,6448800
12/24/2008,0000,16.40000,17.35000,16.25000,17.10000,7758900
12/25/2008,0000,17.30000,17.30000,16.85000,17.20000,2410200
12/26/2008,0000,17.15000,17.20000,16.95000,17.00000,2177400
12/29/2008,0000,17.10000,17.10000,16.70000,17.00000,2514200
12/30/2008,0000,17.10000,18.15000,17.10000,18.15000,10186700
12/31/2008,0000,18.20000,18.40000,17.90000,18.40000,8581900
01/05/2009,0000,18.80000,19.45000,18.45000,18.80000,9756100
01/06/2009,0000,18.80000,18.90000,18.40000,18.45000,5810200
01/07/2009,0000,18.70000,19.00000,18.40000,18.95000,4994400
01/08/2009,0000,18.50000,18.50000,17.65000,17.65000,8516000
01/09/2009,0000,17.40000,17.45000,17.00000,17.30000,6861800
01/12/2009,0000,17.25000,17.50000,16.65000,16.75000,8255400
01/13/2009,0000,16.70000,17.35000,16.50000,17.35000,5675300
01/14/2009,0000,17.30000,17.75000,17.20000,17.30000,7100800
01/15/2009,0000,16.30000,16.35000,16.10000,16.20000,14467300
01/16/2009,0000,16.40000,16.40000,15.95000,16.25000,6861800
01/19/2009,0000,16.45000,16.45000,16.15000,16.20000,2142400
01/20/2009,0000,16.00000,16.00000,15.70000,15.80000,7889800
01/21/2009,0000,15.50000,15.80000,15.45000,15.70000,7511700
02/02/2009,0000,15.70000,15.70000,15.25000,15.35000,7443800
02/03/2009,0000,15.35000,16.00000,15.30000,15.90000,4209600
02/04/2009,0000,16.30000,16.30000,15.65000,16.05000,3974700
02/05/2009,0000,15.80000,16.25000,15.70000,15.90000,2953000
02/06/2009,0000,16.20000,16.45000,15.90000,16.40000,4821400
02/09/2009,0000,16.70000,16.70000,16.10000,16.15000,2755200
02/10/2009,0000,16.35000,16.45000,16.00000,16.00000,2462700
02/11/2009,0000,15.80000,16.15000,15.45000,16.15000,6195400
02/12/2009,0000,16.25000,16.30000,15.60000,15.60000,7568400
02/13/2009,0000,15.85000,16.30000,15.70000,16.25000,4605100
02/16/2009,0000,16.10000,16.15000,15.80000,15.90000,3625600
02/17/2009,0000,15.70000,15.80000,15.50000,15.60000,4069500
02/18/2009,0000,15.35000,16.05000,15.35000,15.95000,6538400
02/19/2009,0000,15.70000,16.20000,15.30000,16.10000,7353100
02/20/2009,0000,15.90000,16.10000,15.50000,15.50000,5725700
02/23/2009,0000,15.30000,15.80000,15.30000,15.70000,4636000
02/24/2009,0000,15.50000,15.80000,15.35000,15.50000,4652500
02/25/2009,0000,15.85000,16.55000,15.80000,16.35000,16791000
02/26/2009,0000,16.65000,16.75000,16.10000,16.35000,7044100
02/27/2009,0000,16.50000,16.90000,16.50000,16.85000,12020100
03/02/2009,0000,16.50000,16.50000,15.70000,15.70000,14139800
03/03/2009,0000,15.60000,16.30000,15.60000,16.10000,14795900
03/04/2009,0000,16.20000,16.30000,15.90000,16.10000,8679800
03/05/2009,0000,16.60000,16.65000,16.25000,16.35000,9497600
03/06/2009,0000,16.05000,16.10000,15.80000,16.00000,7739400
03/09/2009,0000,16.10000,16.25000,15.65000,15.80000,7071900
03/10/2009,0000,15.85000,16.15000,15.85000,16.05000,6531200
03/11/2009,0000,16.65000,16.75000,16.30000,16.30000,14214000
03/12/2009,0000,16.30000,16.45000,16.10000,16.10000,5661900
03/13/2009,0000,16.50000,16.95000,16.25000,16.95000,17161800
03/16/2009,0000,17.10000,17.70000,16.75000,17.60000,15836200
03/17/2009,0000,17.90000,18.10000,17.60000,18.00000,17228800
03/18/2009,0000,17.95000,18.00000,17.65000,17.70000,13479600
03/19/2009,0000,17.85000,18.20000,17.65000,17.70000,12750300
03/20/2009,0000,17.65000,17.80000,17.30000,17.40000,9333800
03/23/2009,0000,17.65000,17.95000,17.40000,17.95000,9864300
03/24/2009,0000,18.50000,18.55000,17.85000,18.40000,16433600
03/25/2009,0000,18.45000,18.50000,17.95000,18.45000,12710200
03/26/2009,0000,18.45000,18.80000,18.05000,18.65000,19728600
03/27/2009,0000,18.90000,19.15000,18.35000,18.40000,15339700
03/30/2009,0000,18.30000,18.30000,17.20000,17.45000,11835700
03/31/2009,0000,17.45000,18.25000,17.45000,17.80000,9553200
04/01/2009,0000,18.10000,18.45000,17.85000,18.25000,9296700
04/02/2009,0000,18.65000,19.15000,18.55000,19.10000,19779000
04/03/2009,0000,19.05000,19.80000,18.70000,19.10000,24235900
04/06/2009,0000,19.50000,19.65000,19.00000,19.10000,16620000
04/07/2009,0000,18.70000,18.95000,18.60000,18.95000,7869200
04/08/2009,0000,18.80000,19.10000,18.00000,18.20000,17320400
04/09/2009,0000,18.60000,19.00000,18.25000,19.00000,15426300
04/10/2009,0000,19.45000,19.45000,18.60000,19.30000,13179800
04/13/2009,0000,19.00000,19.20000,18.75000,19.10000,9698400
04/14/2009,0000,19.00000,19.05000,18.60000,19.05000,8441800
04/15/2009,0000,18.90000,18.90000,18.60000,18.85000,8759100
04/16/2009,0000,19.55000,19.70000,19.20000,19.50000,17510000
04/17/2009,0000,19.55000,19.60000,18.15000,18.35000,24952700
04/20/2009,0000,18.10000,18.55000,18.00000,18.50000,10293800
04/21/2009,0000,18.00000,18.40000,17.65000,18.40000,14643500
04/22/2009,0000,18.40000,18.45000,18.10000,18.25000,8638600
04/23/2009,0000,18.05000,18.10000,17.65000,18.00000,10667700
04/24/2009,0000,18.00000,18.35000,17.65000,17.90000,21085100
04/27/2009,0000,18.00000,18.05000,17.25000,17.50000,12385700
04/28/2009,0000,17.70000,17.90000,17.40000,17.40000,13160300
04/29/2009,0000,17.40000,17.60000,17.40000,17.60000,11740900
04/30/2009,0000,18.75000,18.80000,18.20000,18.80000,50928300
05/04/2009,0000,19.50000,20.10000,19.20000,20.10000,34285600
05/05/2009,0000,20.95000,21.25000,19.10000,19.50000,57738700
05/06/2009,0000,19.10000,19.65000,19.00000,19.55000,62174900
05/07/2009,0000,19.55000,20.10000,19.30000,19.80000,45032600
05/08/2009,0000,19.80000,19.90000,19.55000,19.75000,25533700
05/11/2009,0000,19.10000,20.05000,19.05000,19.70000,37625900
05/12/2009,0000,19.45000,19.45000,19.00000,19.15000,18117700
05/13/2009,0000,19.50000,19.60000,19.20000,19.25000,16442900
05/14/2009,0000,18.85000,18.90000,18.55000,18.55000,15325300
05/15/2009,0000,18.55000,19.20000,18.55000,18.90000,16143100
05/18/2009,0000,19.00000,19.30000,18.70000,19.30000,14673300
05/19/2009,0000,19.90000,20.65000,19.75000,20.65000,68400200
05/20/2009,0000,21.20000,21.95000,20.65000,21.25000,68167400
05/21/2009,0000,21.15000,21.35000,20.55000,20.60000,26327800
05/22/2009,0000,20.20000,20.85000,20.20000,20.50000,15512800
05/25/2009,0000,20.95000,21.90000,20.95000,21.90000,42614100
05/26/2009,0000,22.70000,23.20000,21.90000,22.20000,58034300
05/27/2009,0000,23.00000,23.70000,22.40000,23.70000,32842500
06/01/2009,0000,24.10000,24.40000,23.50000,24.00000,42077500
06/02/2009,0000,24.20000,24.35000,22.35000,22.60000,39974300
06/03/2009,0000,22.60000,23.10000,21.70000,22.15000,22966900
06/04/2009,0000,22.25000,22.50000,21.30000,21.75000,20558800
06/05/2009,0000,22.00000,22.00000,21.60000,21.70000,8780700
06/08/2009,0000,22.20000,22.20000,20.60000,20.70000,19526700
06/09/2009,0000,20.70000,20.70000,19.90000,20.35000,15978300
06/10/2009,0000,19.75000,20.20000,19.55000,20.10000,14598100
06/11/2009,0000,19.75000,20.45000,19.60000,20.40000,9525400
06/12/2009,0000,20.40000,20.40000,19.70000,19.85000,10659400
06/15/2009,0000,19.60000,19.75000,19.25000,19.30000,8317200
06/16/2009,0000,19.30000,19.60000,19.05000,19.40000,5354900
06/17/2009,0000,19.60000,20.20000,19.40000,19.45000,9969300
06/18/2009,0000,19.45000,19.60000,18.65000,18.75000,13421900
06/19/2009,0000,19.00000,19.15000,18.75000,19.05000,9171100
06/22/2009,0000,19.20000,19.25000,18.80000,19.20000,5948200
06/23/2009,0000,18.50000,18.80000,18.35000,18.65000,10588400
06/24/2009,0000,18.70000,19.95000,18.55000,19.85000,25168000
06/25/2009,0000,20.00000,20.00000,19.50000,19.75000,15600300
06/26/2009,0000,19.80000,19.90000,19.65000,19.65000,6813400
06/29/2009,0000,19.90000,19.95000,19.40000,19.40000,9568700
06/30/2009,0000,19.90000,19.90000,19.35000,19.70000,7524100
07/01/2009,0000,19.80000,20.15000,19.60000,19.95000,8339900
07/02/2009,0000,20.05000,21.00000,20.00000,21.00000,14243800
07/03/2009,0000,20.75000,21.10000,20.55000,20.90000,11603900
07/06/2009,0000,21.00000,21.00000,20.45000,20.60000,6294300
07/07/2009,0000,20.60000,21.00000,20.40000,20.70000,9963100
07/08/2009,0000,20.50000,20.60000,20.15000,20.35000,6177900
07/09/2009,0000,20.35000,20.95000,20.25000,20.75000,9038200
07/10/2009,0000,20.75000,20.80000,20.50000,20.70000,4206500
07/13/2009,0000,20.90000,20.90000,19.30000,19.55000,19490600
07/14/2009,0000,19.55000,19.65000,19.40000,19.50000,10263900
07/15/2009,0000,19.60000,19.90000,19.60000,19.60000,9463600
07/16/2009,0000,19.95000,20.20000,19.65000,19.65000,9844700
07/17/2009,0000,19.90000,20.00000,19.70000,19.90000,5798900
07/20/2009,0000,20.40000,20.40000,20.10000,20.15000,7257300
07/21/2009,0000,20.45000,20.45000,20.15000,20.35000,6334500
07/22/2009,0000,20.50000,20.75000,20.30000,20.55000,9125800
07/23/2009,0000,20.55000,20.55000,20.25000,20.50000,7111100
07/24/2009,0000,20.55000,20.65000,20.25000,20.50000,7730100
07/27/2009,0000,20.50000,20.70000,20.25000,20.55000,5111800
07/28/2009,0000,20.55000,20.90000,20.55000,20.85000,9187600
07/29/2009,0000,21.00000,21.05000,20.75000,20.80000,10223700
07/30/2009,0000,20.80000,20.90000,20.50000,20.70000,7921700
07/31/2009,0000,20.80000,21.00000,20.65000,20.80000,8786900
08/03/2009,0000,20.80000,20.95000,20.50000,20.75000,8837400
08/04/2009,0000,20.85000,21.05000,20.40000,20.55000,11307300
08/05/2009,0000,20.55000,20.60000,20.00000,20.00000,8028800
08/06/2009,0000,20.00000,20.20000,19.85000,20.10000,7731100
08/10/2009,0000,19.85000,20.05000,19.70000,20.00000,11049800
08/11/2009,0000,20.20000,20.20000,19.85000,20.20000,10750100
08/12/2009,0000,19.05000,19.05000,18.60000,18.75000,9202000
08/13/2009,0000,19.00000,19.25000,18.80000,19.25000,7481000
08/14/2009,0000,19.25000,19.35000,19.05000,19.25000,5124000
08/17/2009,0000,19.00000,19.20000,18.90000,18.90000,3733000
08/18/2009,0000,18.75000,18.95000,18.45000,18.70000,7020000
08/19/2009,0000,18.80000,18.85000,18.40000,18.40000,5123000
08/20/2009,0000,18.40000,18.40000,17.90000,18.10000,7464000
08/21/2009,0000,18.20000,18.30000,17.90000,18.00000,6897000
08/24/2009,0000,18.20000,18.65000,18.20000,18.40000,5298000
08/25/2009,0000,18.50000,18.50000,18.15000,18.15000,2741000
08/26/2009,0000,18.35000,18.35000,17.70000,17.95000,5984000
08/27/2009,0000,17.80000,17.95000,17.60000,17.75000,5073000
08/28/2009,0000,17.70000,18.15000,17.70000,18.10000,5083000
08/31/2009,0000,18.10000,18.15000,17.75000,17.90000,4457000
09/01/2009,0000,17.80000,18.35000,17.70000,18.20000,6000000
09/02/2009,0000,18.00000,18.35000,18.00000,18.30000,7606000
09/03/2009,0000,18.35000,18.60000,18.15000,18.40000,7241000
09/04/2009,0000,18.55000,18.70000,18.50000,18.70000,5536000
09/07/2009,0000,18.80000,19.00000,18.75000,18.85000,5161000
09/08/2009,0000,19.00000,19.30000,18.80000,19.25000,9219000
09/09/2009,0000,19.35000,19.45000,19.10000,19.15000,5635000
09/10/2009,0000,20.45000,20.45000,19.55000,19.80000,24421000
09/11/2009,0000,19.70000,19.95000,19.55000,19.75000,5630000
09/14/2009,0000,19.90000,19.90000,19.30000,19.40000,4615000
09/15/2009,0000,19.20000,19.80000,19.20000,19.75000,4540000
09/16/2009,0000,19.90000,19.95000,19.65000,19.95000,6190000
09/17/2009,0000,20.05000,20.30000,19.95000,20.20000,10570000
09/18/2009,0000,20.10000,20.25000,19.90000,20.25000,6349000
09/21/2009,0000,19.85000,20.20000,19.80000,19.90000,4694000
09/22/2009,0000,20.00000,20.15000,19.90000,20.00000,3424000
09/23/2009,0000,20.00000,20.10000,19.50000,19.50000,6167000
09/24/2009,0000,19.55000,19.75000,19.40000,19.70000,2383000
09/25/2009,0000,19.80000,19.80000,19.45000,19.65000,3916000
09/28/2009,0000,19.50000,19.85000,19.50000,19.60000,2561000
09/29/2009,0000,19.85000,20.05000,19.85000,20.00000,6439000
09/30/2009,0000,20.20000,20.20000,19.90000,20.20000,6068000
10/01/2009,0000,20.40000,20.75000,20.35000,20.45000,9217000
10/02/2009,0000,20.15000,20.25000,19.95000,20.00000,5804000
10/05/2009,0000,20.30000,20.30000,19.90000,20.00000,3526000
10/06/2009,0000,20.20000,20.50000,19.90000,20.40000,10484000
10/07/2009,0000,20.50000,20.75000,20.45000,20.75000,10653000
10/08/2009,0000,20.70000,20.90000,20.40000,20.45000,7780000
10/09/2009,0000,20.00000,20.75000,20.00000,20.50000,6742000
10/12/2009,0000,20.50000,20.60000,20.20000,20.60000,4372000
10/13/2009,0000,20.10000,20.55000,20.00000,20.40000,6905000
10/14/2009,0000,20.60000,20.70000,20.40000,20.55000,4495000
10/15/2009,0000,20.80000,20.90000,20.55000,20.65000,7294000
10/16/2009,0000,20.60000,21.35000,20.60000,21.30000,13455000
10/19/2009,0000,21.15000,21.30000,20.95000,21.30000,4971000
10/20/2009,0000,21.40000,21.50000,21.20000,21.30000,7157000
10/21/2009,0000,21.30000,21.30000,20.80000,20.80000,8189000
10/22/2009,0000,20.70000,20.80000,20.15000,20.50000,7285000
10/23/2009,0000,20.50000,20.65000,20.30000,20.60000,2934000
10/26/2009,0000,20.80000,21.05000,20.60000,20.60000,4841000
10/27/2009,0000,20.60000,20.60000,20.20000,20.50000,3120000
10/28/2009,0000,20.35000,20.70000,20.15000,20.15000,4067000
10/29/2009,0000,20.00000,20.00000,18.90000,19.40000,10392000
10/30/2009,0000,19.60000,19.60000,19.25000,19.25000,4554000
11/02/2009,0000,19.10000,19.10000,18.70000,19.05000,6073000
11/03/2009,0000,19.20000,19.20000,18.85000,19.00000,4851000
11/04/2009,0000,19.15000,19.60000,19.05000,19.45000,5991000
11/05/2009,0000,19.45000,19.45000,19.20000,19.20000,3322000
11/06/2009,0000,19.50000,19.70000,19.45000,19.50000,4798000
11/09/2009,0000,19.95000,20.30000,19.90000,20.05000,6683000
11/10/2009,0000,20.20000,20.40000,20.10000,20.30000,3894000
11/11/2009,0000,20.30000,20.70000,20.10000,20.65000,6117000
11/12/2009,0000,20.70000,20.80000,20.50000,20.65000,3465000
11/13/2009,0000,20.50000,20.65000,20.25000,20.40000,4915000
11/16/2009,0000,20.40000,20.70000,20.20000,20.65000,5515000
11/17/2009,0000,20.95000,21.00000,20.20000,20.25000,7713000
11/18/2009,0000,20.25000,20.35000,19.85000,19.95000,9110000
11/19/2009,0000,20.00000,20.10000,19.85000,20.10000,3421000
11/20/2009,0000,19.85000,20.15000,19.60000,19.70000,5036000
11/23/2009,0000,19.70000,19.80000,19.65000,19.80000,2212000
11/24/2009,0000,19.80000,19.95000,19.80000,19.95000,3037000
11/25/2009,0000,19.90000,20.25000,19.85000,20.15000,5638000
11/26/2009,0000,20.20000,20.35000,20.05000,20.15000,3044000
11/27/2009,0000,19.75000,19.75000,19.00000,19.00000,14877000
11/30/2009,0000,19.10000,19.25000,19.05000,19.10000,4843000
12/01/2009,0000,19.10000,19.70000,19.05000,19.50000,6469000
12/02/2009,0000,19.65000,19.65000,19.35000,19.45000,2813000
12/03/2009,0000,19.55000,19.65000,19.40000,19.45000,3025000
12/04/2009,0000,19.50000,19.55000,19.10000,19.10000,3492000
12/07/2009,0000,19.20000,19.90000,19.20000,19.85000,5858000
12/08/2009,0000,19.75000,20.15000,19.70000,19.80000,5656000
12/09/2009,0000,19.80000,19.90000,19.60000,19.90000,2826000
12/11/2009,0000,19.50000,19.70000,19.20000,19.70000,3560000
12/14/2009,0000,19.75000,19.80000,19.40000,19.75000,3295000
12/15/2009,0000,19.75000,19.90000,19.65000,19.80000,2452000
12/16/2009,0000,19.80000,19.90000,19.30000,19.50000,3911000
12/17/2009,0000,19.65000,19.70000,19.35000,19.50000,2944000
12/18/2009,0000,19.25000,19.45000,19.15000,19.45000,4121000
12/21/2009,0000,19.45000,19.55000,19.30000,19.35000,1860000
12/22/2009,0000,19.50000,19.60000,19.35000,19.40000,2729000
12/23/2009,0000,19.60000,19.60000,19.35000,19.55000,5740000
12/25/2009,0000,19.65000,19.80000,19.55000,19.65000,3652000
04/02/2007,0000,24.50000,25.00000,24.50000,24.60000,5820500
04/03/2007,0000,24.70000,24.95000,24.65000,24.90000,5512500
04/04/2007,0000,25.00000,25.10000,24.90000,24.90000,8566500
04/09/2007,0000,25.00000,25.25000,24.95000,25.10000,11019900
04/10/2007,0000,25.10000,25.10000,24.90000,25.10000,8057600
04/11/2007,0000,25.10000,25.20000,25.00000,25.20000,9566600
04/12/2007,0000,25.10000,25.30000,25.00000,25.25000,7900100
04/13/2007,0000,25.25000,25.25000,24.55000,24.80000,12310500
04/16/2007,0000,24.20000,24.40000,24.00000,24.25000,7768200
04/17/2007,0000,24.30000,24.45000,24.05000,24.15000,2845800
04/18/2007,0000,24.10000,24.35000,24.05000,24.30000,3009600
04/19/2007,0000,24.05000,24.05000,23.40000,23.45000,7885600
04/20/2007,0000,23.50000,23.60000,23.20000,23.45000,3795500
04/23/2007,0000,23.60000,23.85000,23.50000,23.50000,4122000
04/24/2007,0000,23.50000,23.85000,23.40000,23.70000,2454400
04/25/2007,0000,23.45000,23.65000,23.30000,23.30000,1524400
04/26/2007,0000,23.60000,24.00000,23.40000,23.75000,4558700
04/27/2007,0000,23.75000,23.80000,23.35000,23.35000,2533800
04/30/2007,0000,23.35000,23.40000,23.00000,23.05000,4519600
05/02/2007,0000,23.00000,23.25000,23.00000,23.00000,1875600
05/03/2007,0000,23.20000,23.35000,23.05000,23.10000,1691200
05/04/2007,0000,23.35000,23.50000,23.30000,23.50000,3081700
05/07/2007,0000,23.70000,23.85000,23.60000,23.60000,3031200
05/08/2007,0000,23.65000,23.75000,23.40000,23.60000,2329800
05/09/2007,0000,23.50000,23.65000,23.45000,23.55000,1761300
05/10/2007,0000,23.60000,23.70000,23.45000,23.65000,1619100
05/11/2007,0000,23.30000,23.55000,23.20000,23.25000,2920000
05/14/2007,0000,23.25000,23.40000,23.10000,23.25000,1603700
05/15/2007,0000,23.15000,23.30000,23.10000,23.20000,1814800
05/16/2007,0000,23.20000,23.25000,23.10000,23.10000,1246300
05/17/2007,0000,23.30000,23.50000,23.10000,23.10000,2296900
05/18/2007,0000,23.05000,23.15000,22.80000,22.85000,3033300
05/21/2007,0000,22.85000,23.05000,22.70000,23.00000,2033200
05/22/2007,0000,23.00000,23.00000,22.75000,22.90000,2575000
05/23/2007,0000,23.00000,23.05000,22.90000,22.95000,2563600
05/24/2007,0000,23.10000,23.20000,22.90000,22.95000,1557300
05/25/2007,0000,22.95000,22.95000,22.75000,22.75000,1703600
05/28/2007,0000,22.70000,22.85000,22.60000,22.65000,1795200
05/29/2007,0000,22.65000,22.95000,22.65000,22.75000,1971400
05/30/2007,0000,22.70000,22.80000,22.45000,22.50000,3792400
05/31/2007,0000,22.70000,22.70000,20.95000,20.95000,7205800
06/01/2007,0000,22.00000,22.40000,21.95000,22.40000,6627000
06/04/2007,0000,22.40000,22.50000,22.15000,22.20000,3960300
06/05/2007,0000,22.25000,22.25000,21.85000,22.00000,4287800
06/06/2007,0000,22.05000,22.20000,22.00000,22.00000,3091000
06/07/2007,0000,22.10000,22.40000,22.00000,22.05000,2853100
06/08/2007,0000,22.05000,22.20000,21.80000,22.20000,3472100
06/11/2007,0000,22.20000,22.20000,21.90000,21.90000,3160000
06/12/2007,0000,21.90000,22.05000,21.65000,21.70000,4959400
06/13/2007,0000,21.80000,21.95000,21.70000,21.90000,3870700
06/14/2007,0000,22.00000,22.70000,22.00000,22.60000,7317100
06/15/2007,0000,22.90000,23.00000,22.80000,22.90000,7978300
06/20/2007,0000,23.10000,23.65000,23.10000,23.65000,10734600
06/21/2007,0000,23.90000,23.95000,23.30000,23.80000,13202500
06/22/2007,0000,23.80000,24.00000,23.10000,23.15000,14414800
06/25/2007,0000,23.30000,23.45000,22.95000,22.95000,15748700
06/26/2007,0000,23.10000,23.30000,23.00000,23.15000,5764900
06/27/2007,0000,23.10000,23.15000,22.75000,22.85000,7955700
06/28/2007,0000,22.90000,23.15000,22.90000,23.15000,7582800
06/29/2007,0000,23.25000,23.25000,22.90000,23.05000,5186000
07/02/2007,0000,23.20000,23.25000,22.85000,23.25000,3461800
07/03/2007,0000,23.30000,23.40000,23.25000,23.30000,5198400
07/04/2007,0000,23.45000,23.60000,23.35000,23.55000,6948300
07/05/2007,0000,23.60000,23.70000,23.40000,23.70000,7949500
07/06/2007,0000,23.80000,23.85000,23.45000,23.65000,7325300
07/09/2007,0000,23.70000,23.95000,23.60000,23.90000,11842900
07/10/2007,0000,24.00000,24.00000,23.60000,23.85000,7475700
07/11/2007,0000,23.65000,23.70000,23.55000,23.60000,6476600
07/12/2007,0000,23.75000,23.90000,23.60000,23.85000,8731300
07/13/2007,0000,24.20000,24.30000,24.00000,24.15000,24829100
07/16/2007,0000,24.15000,24.45000,24.00000,24.10000,20355800
07/17/2007,0000,24.10000,24.20000,23.90000,24.15000,18129000
07/18/2007,0000,24.15000,25.15000,24.10000,24.90000,41150500
07/19/2007,0000,24.80000,24.80000,24.30000,24.40000,14861800
07/20/2007,0000,24.50000,24.65000,24.25000,24.65000,8036000
07/23/2007,0000,24.30000,24.65000,24.30000,24.35000,8490200
07/24/2007,0000,24.50000,24.75000,24.45000,24.75000,11520500
07/25/2007,0000,24.60000,24.65000,24.40000,24.65000,6232500
07/26/2007,0000,24.55000,24.80000,24.30000,24.35000,10478100
07/27/2007,0000,24.00000,24.00000,23.15000,23.15000,19427800
07/30/2007,0000,22.90000,23.30000,22.90000,23.00000,24668500
07/31/2007,0000,22.20000,22.50000,22.15000,22.50000,15550900
08/01/2007,0000,22.05000,22.10000,21.50000,21.50000,18495700
08/02/2007,0000,21.80000,21.95000,21.20000,21.75000,7296500
08/03/2007,0000,21.90000,22.00000,21.50000,21.65000,8277000
08/06/2007,0000,21.25000,21.50000,21.20000,21.35000,5308600
08/07/2007,0000,21.65000,21.65000,21.30000,21.30000,2844800
08/08/2007,0000,21.60000,22.00000,21.60000,21.95000,7763100
08/09/2007,0000,22.10000,22.15000,21.75000,22.00000,3450500
08/10/2007,0000,21.50000,21.60000,21.30000,21.30000,7256300
08/13/2007,0000,21.30000,21.55000,21.25000,21.40000,4312600
08/14/2007,0000,21.40000,21.60000,21.30000,21.40000,2947800
08/15/2007,0000,21.20000,21.30000,20.50000,20.60000,10233000
08/16/2007,0000,20.10000,20.40000,20.05000,20.05000,15799100
08/17/2007,0000,20.35000,20.45000,19.75000,20.00000,9787000
08/20/2007,0000,20.70000,20.80000,20.40000,20.80000,4342400
08/21/2007,0000,20.60000,20.80000,20.45000,20.55000,2462700
08/22/2007,0000,20.50000,20.90000,20.50000,20.70000,7133700
08/23/2007,0000,21.30000,21.45000,21.00000,21.25000,5248800
08/24/2007,0000,21.35000,21.35000,20.90000,21.00000,2544100
08/27/2007,0000,21.20000,21.25000,20.95000,21.00000,2522400
08/28/2007,0000,21.10000,21.20000,20.90000,21.10000,2927200
08/29/2007,0000,20.90000,20.95000,20.65000,20.95000,4678200
08/30/2007,0000,21.20000,21.20000,20.95000,21.05000,2552300
08/31/2007,0000,21.10000,21.75000,21.10000,21.75000,9692300
09/03/2007,0000,21.50000,21.70000,21.40000,21.60000,4873900
09/04/2007,0000,21.70000,21.70000,21.35000,21.50000,2634700
09/05/2007,0000,21.35000,21.70000,21.15000,21.20000,2597600
09/06/2007,0000,21.20000,21.55000,20.95000,21.50000,4230200
09/07/2007,0000,21.50000,21.50000,21.30000,21.40000,1435800
09/10/2007,0000,21.20000,21.20000,20.85000,21.00000,3218700
09/11/2007,0000,21.00000,21.20000,21.00000,21.20000,2646000
09/12/2007,0000,21.40000,21.40000,21.15000,21.25000,3409300
09/13/2007,0000,21.45000,21.50000,21.15000,21.30000,3458700
09/14/2007,0000,21.50000,21.75000,21.40000,21.75000,9493500
09/17/2007,0000,21.80000,21.80000,21.20000,21.25000,3307300
09/19/2007,0000,21.70000,22.15000,21.60000,21.80000,16149300
09/20/2007,0000,21.90000,22.30000,21.90000,22.25000,8638600
09/21/2007,0000,22.30000,22.40000,22.10000,22.35000,4248700
09/26/2007,0000,22.50000,22.65000,22.30000,22.65000,5896700
09/27/2007,0000,22.65000,23.25000,22.50000,23.25000,8958900
09/28/2007,0000,23.10000,23.45000,23.00000,23.00000,7543700
10/01/2007,0000,23.30000,23.65000,23.15000,23.45000,4692600
10/02/2007,0000,23.65000,24.10000,23.65000,23.95000,12031400
10/03/2007,0000,23.90000,24.50000,23.70000,24.20000,12579300
10/04/2007,0000,24.00000,24.20000,23.75000,24.20000,8130800
10/05/2007,0000,23.85000,24.10000,23.75000,24.00000,3681200
10/08/2007,0000,24.00000,24.25000,23.85000,24.10000,4849200
10/09/2007,0000,24.05000,24.05000,23.75000,23.75000,4014900
10/11/2007,0000,23.70000,24.20000,23.70000,24.20000,6784600
10/12/2007,0000,24.00000,24.00000,23.00000,23.00000,6256200
10/15/2007,0000,23.10000,23.35000,22.85000,23.35000,4064300
10/16/2007,0000,22.90000,23.50000,22.90000,23.25000,3702800
10/17/2007,0000,23.50000,23.50000,22.80000,23.50000,3969600
10/18/2007,0000,23.00000,23.35000,22.80000,23.10000,6015200
10/19/2007,0000,23.10000,23.10000,22.90000,22.95000,2022900
10/22/2007,0000,22.25000,22.40000,22.00000,22.15000,10562600
10/23/2007,0000,22.20000,22.90000,22.20000,22.80000,4064300
10/24/2007,0000,22.90000,23.15000,22.55000,22.60000,3709000
10/25/2007,0000,22.70000,23.25000,22.65000,23.25000,5787500
10/26/2007,0000,23.25000,23.55000,23.25000,23.50000,4946000
10/29/2007,0000,23.70000,24.20000,23.65000,24.10000,8918700
10/30/2007,0000,24.10000,24.20000,23.80000,24.00000,3696600
10/31/2007,0000,24.00000,24.30000,23.85000,24.20000,7742500
11/01/2007,0000,24.40000,24.60000,23.70000,24.15000,9711800
11/02/2007,0000,23.60000,23.80000,22.85000,23.15000,10057900
11/05/2007,0000,23.60000,23.60000,22.70000,23.05000,6607400
11/06/2007,0000,22.95000,23.25000,22.80000,22.90000,3968500
11/07/2007,0000,23.50000,23.50000,22.95000,22.95000,5487800
11/08/2007,0000,22.50000,22.65000,22.00000,22.10000,9549100
11/09/2007,0000,22.20000,22.60000,22.10000,22.45000,5495000
11/12/2007,0000,22.20000,22.35000,21.95000,22.10000,9381200
11/13/2007,0000,22.30000,22.40000,21.90000,22.40000,4578300
11/14/2007,0000,22.70000,22.80000,22.50000,22.50000,3785200
11/15/2007,0000,22.65000,22.65000,22.25000,22.25000,2018800
11/16/2007,0000,22.10000,22.25000,21.90000,22.10000,4486600
11/19/2007,0000,22.20000,22.30000,21.95000,21.95000,2624400
11/20/2007,0000,21.50000,22.00000,21.35000,21.95000,5980100
11/21/2007,0000,21.85000,21.85000,21.15000,21.15000,6721700
11/22/2007,0000,21.00000,21.70000,21.00000,21.25000,3367000
11/23/2007,0000,21.25000,21.35000,21.00000,21.05000,2951900
11/26/2007,0000,21.20000,21.55000,21.10000,21.50000,4601000
11/27/2007,0000,21.05000,21.50000,20.90000,21.25000,4926400
11/28/2007,0000,21.30000,21.45000,21.10000,21.10000,2084700
11/29/2007,0000,21.30000,21.80000,21.25000,21.80000,5448700
11/30/2007,0000,21.50000,22.20000,21.50000,21.65000,10240200
12/03/2007,0000,21.80000,22.10000,21.70000,22.10000,2550200
12/04/2007,0000,22.00000,22.05000,21.80000,21.90000,1136000
12/05/2007,0000,21.90000,21.95000,21.50000,21.80000,3808900
12/06/2007,0000,21.90000,22.00000,21.80000,22.00000,4438200
12/07/2007,0000,22.00000,22.35000,21.85000,22.05000,4486600
12/10/2007,0000,22.30000,22.35000,22.00000,22.00000,1555300
12/11/2007,0000,22.00000,22.35000,21.95000,22.35000,2974600
12/12/2007,0000,22.00000,22.25000,21.75000,21.90000,21212800
12/13/2007,0000,22.00000,22.15000,21.45000,21.45000,5508400
12/14/2007,0000,21.80000,21.80000,21.10000,21.70000,4928500
12/17/2007,0000,21.50000,21.60000,21.10000,21.15000,2512100
12/18/2007,0000,21.00000,21.40000,20.80000,20.80000,4734900
12/19/2007,0000,21.10000,21.40000,20.80000,21.35000,4436200
12/20/2007,0000,21.25000,21.35000,20.80000,20.80000,3257800
12/21/2007,0000,20.80000,21.40000,20.65000,20.80000,4959400
12/24/2007,0000,21.05000,21.10000,20.80000,20.80000,4177600
12/25/2007,0000,20.90000,21.00000,20.70000,20.80000,4836800
12/26/2007,0000,20.80000,21.00000,20.65000,21.00000,2665600
12/27/2007,0000,20.95000,21.20000,20.90000,21.10000,9653100
12/28/2007,0000,21.10000,21.45000,20.95000,21.45000,4817300
12/31/2007,0000,21.45000,21.55000,21.20000,21.30000,3474100
01/02/2008,0000,21.30000,21.35000,21.00000,21.05000,5094300
01/03/2008,0000,20.95000,21.15000,20.70000,20.85000,5083000
01/04/2008,0000,20.80000,21.50000,20.75000,21.40000,4564900
01/07/2008,0000,21.10000,21.35000,20.80000,20.80000,4295100
01/08/2008,0000,21.10000,21.65000,21.00000,21.40000,5957500
01/09/2008,0000,21.10000,21.60000,21.10000,21.40000,7054400
01/10/2008,0000,21.60000,21.65000,21.40000,21.65000,6542500
01/11/2008,0000,21.65000,22.10000,21.60000,21.60000,7102800
01/14/2008,0000,22.30000,23.00000,22.20000,23.00000,17893100
01/15/2008,0000,23.50000,24.60000,23.45000,24.50000,36040700
01/16/2008,0000,24.15000,24.70000,23.30000,23.50000,27392800
01/17/2008,0000,23.70000,24.10000,22.65000,23.70000,25322500
01/18/2008,0000,22.85000,24.50000,22.80000,24.20000,17280300
01/21/2008,0000,24.20000,24.50000,23.85000,23.90000,12134400
01/22/2008,0000,23.00000,23.00000,22.25000,22.25000,16864100
01/23/2008,0000,22.70000,22.95000,21.85000,22.35000,11563800
01/24/2008,0000,23.00000,23.40000,22.65000,22.80000,10920000
01/25/2008,0000,23.05000,23.40000,22.85000,23.10000,4967600
01/28/2008,0000,22.95000,23.20000,22.30000,22.40000,6442600
01/29/2008,0000,22.60000,23.20000,22.55000,23.20000,7736300
01/30/2008,0000,23.20000,23.35000,22.80000,22.95000,9062900
01/31/2008,0000,23.00000,23.40000,22.75000,23.30000,6422000
02/01/2008,0000,23.40000,23.65000,23.30000,23.50000,9939500
02/12/2008,0000,23.50000,23.50000,22.90000,23.00000,5427000
02/13/2008,0000,23.30000,23.35000,23.05000,23.15000,3662600
02/14/2008,0000,23.50000,24.45000,23.50000,24.45000,13971900
02/15/2008,0000,24.10000,24.40000,23.90000,24.40000,7714700
02/18/2008,0000,24.40000,24.70000,23.95000,24.10000,5681400
02/19/2008,0000,24.40000,24.55000,24.20000,24.40000,7414900
02/20/2008,0000,24.10000,24.20000,23.45000,23.85000,6011000
02/21/2008,0000,23.95000,24.45000,23.85000,24.40000,7275900
02/22/2008,0000,24.10000,24.45000,23.95000,24.45000,5023300
02/25/2008,0000,24.60000,25.10000,24.55000,25.00000,22214000
02/26/2008,0000,25.10000,25.60000,24.85000,25.20000,19571000
02/27/2008,0000,25.30000,25.45000,25.10000,25.45000,15120400
02/29/2008,0000,25.00000,25.20000,24.80000,24.80000,13678400
03/03/2008,0000,24.30000,24.75000,24.25000,24.75000,7104900
03/04/2008,0000,24.60000,25.50000,24.60000,25.30000,14865900
03/05/2008,0000,25.30000,25.80000,25.15000,25.45000,16037100
03/06/2008,0000,25.60000,26.20000,25.55000,26.05000,28106600
03/07/2008,0000,25.65000,25.90000,25.55000,25.65000,7436600
03/10/2008,0000,25.40000,25.60000,24.85000,24.95000,10807700
03/11/2008,0000,24.75000,25.50000,24.75000,25.50000,8057600
03/12/2008,0000,26.10000,26.15000,25.35000,25.70000,9246300
03/13/2008,0000,26.00000,26.00000,25.00000,25.05000,7118300
03/14/2008,0000,25.20000,25.50000,25.00000,25.15000,6531200
03/17/2008,0000,25.00000,25.60000,24.60000,25.25000,12857400
03/18/2008,0000,25.50000,25.75000,25.25000,25.40000,11649300
03/19/2008,0000,25.90000,25.90000,25.55000,25.80000,8169900
03/20/2008,0000,25.65000,27.20000,25.50000,27.10000,22745400
03/21/2008,0000,27.80000,28.50000,27.50000,28.25000,50402000
03/24/2008,0000,30.20000,30.20000,29.00000,29.90000,51725500
03/25/2008,0000,29.20000,29.65000,28.60000,29.25000,23263500
03/26/2008,0000,28.80000,30.20000,28.80000,29.50000,24148300
03/27/2008,0000,29.50000,29.50000,28.35000,28.50000,25254500
03/28/2008,0000,28.80000,28.90000,27.95000,28.75000,15474700
03/31/2008,0000,28.75000,28.80000,27.65000,28.00000,10538900
04/01/2008,0000,28.20000,28.25000,27.25000,27.25000,8783800
04/02/2008,0000,27.80000,28.05000,27.55000,28.00000,6468400
04/03/2008,0000,27.90000,28.15000,27.75000,27.85000,4025200
04/07/2008,0000,28.10000,28.80000,28.05000,28.70000,6816500
04/08/2008,0000,28.70000,28.70000,28.10000,28.30000,6152100
04/09/2008,0000,28.30000,29.10000,28.30000,28.45000,8821900
04/10/2008,0000,28.55000,29.40000,28.55000,29.40000,6276800
04/11/2008,0000,29.60000,31.45000,29.50000,30.90000,63497400
04/14/2008,0000,31.00000,31.30000,30.05000,30.40000,35404100
04/15/2008,0000,30.60000,30.80000,30.10000,30.55000,11648200
04/16/2008,0000,30.95000,32.10000,30.85000,31.95000,34684200
04/17/2008,0000,31.95000,32.15000,31.30000,32.15000,23577700
04/18/2008,0000,32.10000,32.25000,31.55000,31.95000,9811700
04/21/2008,0000,32.00000,32.10000,31.10000,31.55000,12157000
04/22/2008,0000,31.00000,31.60000,30.55000,30.55000,10183600
04/23/2008,0000,30.55000,30.90000,30.30000,30.85000,8458300
04/24/2008,0000,31.00000,31.35000,30.50000,30.70000,10046600
04/25/2008,0000,31.00000,31.20000,30.45000,30.65000,7369600
04/28/2008,0000,30.80000,32.05000,30.75000,32.05000,16845600
04/29/2008,0000,32.00000,32.10000,30.80000,30.80000,10163000
04/30/2008,0000,31.25000,31.50000,30.70000,31.20000,12143700
05/02/2008,0000,31.50000,31.60000,31.05000,31.20000,11093100
05/05/2008,0000,31.10000,31.10000,30.00000,30.20000,13990400
05/06/2008,0000,30.10000,30.20000,29.30000,29.60000,9129900
05/07/2008,0000,29.80000,30.50000,29.40000,30.50000,9115500
05/08/2008,0000,30.15000,30.45000,29.80000,30.15000,7956700
05/09/2008,0000,30.20000,30.20000,29.35000,29.50000,7339700
05/12/2008,0000,29.50000,30.05000,29.15000,29.90000,5434200
05/13/2008,0000,29.90000,31.30000,29.70000,31.25000,13251900
05/14/2008,0000,31.25000,31.60000,30.85000,31.00000,23982500
05/15/2008,0000,31.40000,32.05000,31.05000,32.05000,15691000
05/16/2008,0000,32.30000,32.30000,31.60000,32.00000,14026500
05/19/2008,0000,32.20000,32.35000,31.80000,32.30000,14493100
05/20/2008,0000,32.20000,32.35000,30.65000,30.80000,15310900
05/21/2008,0000,30.80000,31.00000,30.20000,30.30000,7610600
05/22/2008,0000,29.55000,31.00000,29.25000,30.80000,15689900
05/23/2008,0000,30.70000,30.95000,29.95000,30.10000,6079000
05/26/2008,0000,29.90000,30.35000,29.70000,29.70000,9840600
05/27/2008,0000,30.60000,31.10000,30.10000,30.30000,12499000
05/28/2008,0000,30.50000,30.50000,29.75000,29.75000,8275000
05/29/2008,0000,30.35000,30.50000,30.10000,30.10000,13624800
05/30/2008,0000,30.50000,30.95000,28.00000,28.00000,22139800
06/02/2008,0000,29.80000,29.95000,29.60000,29.95000,10816000
06/03/2008,0000,30.40000,31.10000,30.05000,30.50000,18742900
06/04/2008,0000,30.60000,30.70000,30.15000,30.35000,9309100
06/05/2008,0000,30.00000,31.00000,29.35000,30.95000,15336700
06/06/2008,0000,30.90000,30.90000,30.50000,30.60000,6784600
06/09/2008,0000,29.60000,30.15000,29.60000,29.95000,6307700
06/10/2008,0000,30.20000,30.40000,29.00000,29.10000,12845100
06/11/2008,0000,29.10000,29.50000,28.90000,29.15000,7198600
06/12/2008,0000,28.80000,28.90000,28.25000,28.40000,12798700
06/13/2008,0000,28.60000,29.40000,28.55000,28.95000,8524200
06/16/2008,0000,29.80000,29.80000,28.95000,29.30000,6476600
06/17/2008,0000,29.60000,29.90000,29.10000,29.55000,4682300
06/18/2008,0000,29.80000,30.15000,29.30000,29.90000,8984600
06/19/2008,0000,29.40000,29.40000,28.75000,29.20000,7900100
06/20/2008,0000,29.50000,29.50000,28.30000,28.70000,6365400
06/23/2008,0000,28.10000,29.25000,28.05000,29.05000,8257500
06/24/2008,0000,29.25000,29.25000,28.60000,28.60000,4234300
06/25/2008,0000,28.70000,29.50000,28.60000,29.40000,10498700
06/26/2008,0000,29.40000,29.45000,29.05000,29.20000,4420700
06/27/2008,0000,28.00000,28.40000,27.30000,28.30000,20098300
06/30/2008,0000,28.80000,28.80000,27.60000,27.75000,10732600
07/01/2008,0000,28.05000,28.25000,27.30000,27.30000,8708600
07/02/2008,0000,27.50000,27.75000,25.80000,26.00000,15722900
07/03/2008,0000,25.65000,27.35000,24.50000,26.80000,18281400
07/04/2008,0000,26.50000,27.30000,26.30000,26.50000,11586400
07/07/2008,0000,26.50000,27.20000,26.25000,27.00000,3667800
07/08/2008,0000,26.85000,26.85000,25.20000,25.60000,9670600
07/09/2008,0000,25.90000,26.60000,24.45000,25.10000,11763600
07/10/2008,0000,24.60000,25.40000,24.55000,24.70000,6924600
07/11/2008,0000,24.80000,25.10000,24.20000,24.85000,10692400
07/14/2008,0000,24.70000,24.90000,24.30000,24.50000,6879300
07/15/2008,0000,23.70000,23.90000,22.80000,22.95000,17423400
07/16/2008,0000,23.30000,23.45000,22.40000,22.40000,22565200
07/17/2008,0000,23.05000,23.95000,23.00000,23.30000,27550400
07/18/2008,0000,23.55000,23.70000,21.90000,22.30000,15959800
07/21/2008,0000,23.05000,23.85000,23.05000,23.85000,11961300
07/22/2008,0000,23.80000,24.55000,23.65000,24.20000,12991300
07/23/2008,0000,25.00000,25.85000,24.90000,25.85000,26428700
07/24/2008,0000,25.95000,25.95000,25.20000,25.50000,12901700
07/25/2008,0000,25.00000,25.20000,24.40000,24.80000,5600100
07/29/2008,0000,23.60000,24.65000,23.55000,24.45000,7814600
07/30/2008,0000,25.10000,25.25000,24.50000,24.65000,6295300
07/31/2008,0000,25.00000,25.40000,24.00000,25.00000,11284600
08/01/2008,0000,24.55000,24.90000,24.20000,24.50000,5684500
08/04/2008,0000,24.65000,25.20000,24.20000,25.00000,6206700
08/05/2008,0000,25.35000,25.35000,24.20000,24.40000,8732300
08/06/2008,0000,25.00000,25.50000,24.65000,25.50000,7650800
08/07/2008,0000,25.40000,25.50000,24.70000,24.80000,4942900
08/08/2008,0000,24.80000,25.80000,24.50000,25.40000,10534800
08/11/2008,0000,25.70000,25.90000,25.20000,25.50000,4300200
08/12/2008,0000,25.50000,25.65000,25.00000,25.00000,15422100
08/13/2008,0000,23.70000,23.70000,23.00000,23.25000,10928300
08/14/2008,0000,23.20000,23.75000,23.00000,23.60000,7337700
08/15/2008,0000,23.70000,23.90000,23.05000,23.15000,8605600
08/18/2008,0000,22.90000,22.90000,21.85000,22.10000,13980100
08/19/2008,0000,21.60000,22.30000,21.60000,22.10000,10710900
08/20/2008,0000,22.00000,22.65000,21.80000,22.30000,6287100
08/21/2008,0000,22.00000,22.10000,21.85000,22.10000,4381600
08/22/2008,0000,22.50000,22.55000,21.95000,22.15000,5409500
08/25/2008,0000,22.45000,22.90000,22.25000,22.90000,4033400
08/26/2008,0000,22.70000,23.10000,22.55000,23.10000,5119100
08/27/2008,0000,22.90000,23.70000,22.70000,23.35000,9096900
08/28/2008,0000,23.35000,23.55000,23.25000,23.35000,6837100
08/29/2008,0000,23.45000,24.00000,23.45000,23.60000,5093300
09/01/2008,0000,23.90000,23.90000,22.40000,22.85000,7126500
09/02/2008,0000,22.90000,23.10000,22.55000,22.65000,3529800
09/03/2008,0000,22.70000,23.00000,22.10000,22.45000,4892500
09/04/2008,0000,22.70000,23.05000,21.60000,22.10000,7260400
09/05/2008,0000,21.70000,22.90000,21.65000,22.40000,10289700
09/08/2008,0000,23.85000,23.95000,23.60000,23.95000,23343900
09/09/2008,0000,23.95000,24.20000,22.70000,22.90000,18161900
09/10/2008,0000,22.90000,23.90000,22.90000,23.40000,14784600
09/11/2008,0000,23.20000,23.20000,22.60000,22.80000,9339000
09/12/2008,0000,23.10000,23.40000,22.55000,23.10000,9099000
09/15/2008,0000,22.60000,22.60000,21.80000,22.05000,8687000
09/16/2008,0000,20.55000,20.80000,20.55000,20.55000,18168100
09/17/2008,0000,21.55000,21.95000,20.80000,21.30000,26636800
09/18/2008,0000,20.00000,20.85000,19.85000,19.85000,25402800
09/19/2008,0000,21.10000,21.15000,20.55000,21.15000,15156400
09/22/2008,0000,21.50000,22.50000,21.35000,22.00000,16550000
09/23/2008,0000,21.35000,22.00000,21.35000,22.00000,9273000
09/24/2008,0000,21.80000,22.35000,21.70000,21.95000,8020600
09/25/2008,0000,21.40000,21.95000,21.40000,21.55000,5798900
09/26/2008,0000,21.55000,21.55000,20.45000,20.75000,10035200
09/30/2008,0000,19.30000,20.20000,19.30000,19.30000,14404500
10/01/2008,0000,19.50000,19.70000,19.00000,19.30000,7816600
10/02/2008,0000,19.30000,19.80000,19.10000,19.35000,6508500
10/03/2008,0000,19.40000,19.65000,18.95000,19.55000,7474700
10/06/2008,0000,19.00000,19.00000,18.20000,18.25000,15155400
10/07/2008,0000,17.55000,18.35000,17.30000,18.10000,8436700
10/08/2008,0000,17.70000,17.75000,16.85000,16.85000,10193900
10/09/2008,0000,16.50000,17.20000,15.70000,16.80000,17106200
10/13/2008,0000,16.25000,16.25000,16.25000,16.25000,4391900
10/14/2008,0000,17.35000,17.35000,17.00000,17.35000,10123800
10/15/2008,0000,17.50000,17.50000,16.85000,17.50000,6509600
10/16/2008,0000,16.90000,16.90000,16.90000,16.90000,1018600
10/17/2008,0000,16.35000,16.45000,16.35000,16.35000,4509300
10/20/2008,0000,15.80000,16.45000,15.80000,16.35000,10210300
10/21/2008,0000,15.80000,16.50000,15.80000,16.35000,20966600
10/22/2008,0000,15.85000,16.45000,15.80000,16.25000,12334200
10/23/2008,0000,15.70000,15.75000,15.70000,15.70000,3093000
10/24/2008,0000,15.20000,15.25000,15.20000,15.20000,2570800
10/27/2008,0000,14.15000,15.25000,14.15000,15.20000,9823100
10/28/2008,0000,14.30000,15.50000,14.15000,15.20000,9545000
10/29/2008,0000,16.00000,16.10000,15.05000,15.20000,11006500
10/30/2008,0000,15.20000,16.25000,15.05000,16.25000,8533500
10/31/2008,0000,16.50000,17.35000,16.35000,17.35000,14375700
11/03/2008,0000,17.35000,18.55000,17.35000,18.50000,12401200
11/04/2008,0000,19.00000,19.00000,17.50000,18.80000,12520600
11/05/2008,0000,18.80000,19.00000,18.30000,18.75000,23055500
11/06/2008,0000,17.45000,17.50000,17.45000,17.45000,3373200
11/07/2008,0000,16.25000,17.80000,16.25000,17.50000,20314600
11/10/2008,0000,17.05000,17.60000,16.80000,17.50000,16107100
11/11/2008,0000,17.00000,17.15000,16.30000,16.30000,9855000
11/12/2008,0000,16.15000,16.65000,15.95000,16.20000,4633900
11/13/2008,0000,15.30000,15.70000,15.10000,15.10000,11646200
11/14/2008,0000,15.40000,15.60000,14.45000,14.80000,16744700
11/17/2008,0000,14.30000,15.20000,14.20000,15.00000,7568400
11/18/2008,0000,14.70000,15.60000,14.70000,15.15000,10590400
11/19/2008,0000,15.50000,15.60000,14.85000,14.85000,6766000
11/20/2008,0000,14.40000,14.75000,14.00000,14.00000,9073200
11/21/2008,0000,13.95000,14.50000,13.60000,14.05000,6442600
11/24/2008,0000,14.10000,14.40000,13.80000,14.40000,4907900
11/25/2008,0000,15.10000,15.40000,14.80000,15.40000,8106100
11/26/2008,0000,15.60000,15.60000,15.05000,15.05000,5710300
11/27/2008,0000,15.40000,16.00000,15.40000,16.00000,11522600
11/28/2008,0000,15.90000,16.20000,15.65000,16.20000,7485000
12/01/2008,0000,16.20000,17.25000,16.00000,16.80000,15775400
12/02/2008,0000,15.90000,16.10000,15.65000,15.70000,10385400
12/03/2008,0000,15.90000,16.25000,15.70000,16.00000,9083500
12/04/2008,0000,16.30000,16.30000,15.10000,15.35000,7844400
12/05/2008,0000,15.35000,15.70000,15.25000,15.35000,3859400
12/08/2008,0000,15.90000,16.40000,15.90000,16.40000,5531100
12/09/2008,0000,17.50000,17.50000,17.50000,17.50000,14862900
12/10/2008,0000,17.70000,18.50000,17.50000,18.50000,28769900
12/11/2008,0000,18.30000,18.50000,17.70000,17.95000,13766900
12/12/2008,0000,18.00000,18.15000,16.70000,16.95000,11794500
12/15/2008,0000,17.60000,18.10000,17.40000,18.00000,11487500
12/16/2008,0000,17.70000,18.05000,17.40000,18.00000,4863600
12/17/2008,0000,18.30000,18.40000,17.65000,18.05000,9801400
12/18/2008,0000,18.30000,18.30000,17.85000,18.30000,4695700
12/19/2008,0000,18.20000,18.30000,17.50000,18.00000,8930100
12/22/2008,0000,18.20000,18.25000,17.00000,17.05000,6690800
12/23/2008,0000,17.15000,17.50000,16.50000,16.80000,6448800
12/24/2008,0000,16.40000,17.35000,16.25000,17.10000,7758900
12/25/2008,0000,17.30000,17.30000,16.85000,17.20000,2410200
12/26/2008,0000,17.15000,17.20000,16.95000,17.00000,2177400
12/29/2008,0000,17.10000,17.10000,16.70000,17.00000,2514200
12/30/2008,0000,17.10000,18.15000,17.10000,18.15000,10186700
12/31/2008,0000,18.20000,18.40000,17.90000,18.40000,8581900
01/05/2009,0000,18.80000,19.45000,18.45000,18.80000,9756100
01/06/2009,0000,18.80000,18.90000,18.40000,18.45000,5810200
01/07/2009,0000,18.70000,19.00000,18.40000,18.95000,4994400
01/08/2009,0000,18.50000,18.50000,17.65000,17.65000,8516000
01/09/2009,0000,17.40000,17.45000,17.00000,17.30000,6861800
01/12/2009,0000,17.25000,17.50000,16.65000,16.75000,8255400
01/13/2009,0000,16.70000,17.35000,16.50000,17.35000,5675300
01/14/2009,0000,17.30000,17.75000,17.20000,17.30000,7100800
01/15/2009,0000,16.30000,16.35000,16.10000,16.20000,14467300
01/16/2009,0000,16.40000,16.40000,15.95000,16.25000,6861800
01/19/2009,0000,16.45000,16.45000,16.15000,16.20000,2142400
01/20/2009,0000,16.00000,16.00000,15.70000,15.80000,7889800
01/21/2009,0000,15.50000,15.80000,15.45000,15.70000,7511700
02/02/2009,0000,15.70000,15.70000,15.25000,15.35000,7443800
02/03/2009,0000,15.35000,16.00000,15.30000,15.90000,4209600
02/04/2009,0000,16.30000,16.30000,15.65000,16.05000,3974700
02/05/2009,0000,15.80000,16.25000,15.70000,15.90000,2953000
02/06/2009,0000,16.20000,16.45000,15.90000,16.40000,4821400
02/09/2009,0000,16.70000,16.70000,16.10000,16.15000,2755200
02/10/2009,0000,16.35000,16.45000,16.00000,16.00000,2462700
02/11/2009,0000,15.80000,16.15000,15.45000,16.15000,6195400
02/12/2009,0000,16.25000,16.30000,15.60000,15.60000,7568400
02/13/2009,0000,15.85000,16.30000,15.70000,16.25000,4605100
02/16/2009,0000,16.10000,16.15000,15.80000,15.90000,3625600
02/17/2009,0000,15.70000,15.80000,15.50000,15.60000,4069500
02/18/2009,0000,15.35000,16.05000,15.35000,15.95000,6538400
02/19/2009,0000,15.70000,16.20000,15.30000,16.10000,7353100
02/20/2009,0000,15.90000,16.10000,15.50000,15.50000,5725700
02/23/2009,0000,15.30000,15.80000,15.30000,15.70000,4636000
02/24/2009,0000,15.50000,15.80000,15.35000,15.50000,4652500
02/25/2009,0000,15.85000,16.55000,15.80000,16.35000,16791000
02/26/2009,0000,16.65000,16.75000,16.10000,16.35000,7044100
02/27/2009,0000,16.50000,16.90000,16.50000,16.85000,12020100
03/02/2009,0000,16.50000,16.50000,15.70000,15.70000,14139800
03/03/2009,0000,15.60000,16.30000,15.60000,16.10000,14795900
03/04/2009,0000,16.20000,16.30000,15.90000,16.10000,8679800
03/05/2009,0000,16.60000,16.65000,16.25000,16.35000,9497600
03/06/2009,0000,16.05000,16.10000,15.80000,16.00000,7739400
03/09/2009,0000,16.10000,16.25000,15.65000,15.80000,7071900
03/10/2009,0000,15.85000,16.15000,15.85000,16.05000,6531200
03/11/2009,0000,16.65000,16.75000,16.30000,16.30000,14214000
03/12/2009,0000,16.30000,16.45000,16.10000,16.10000,5661900
03/13/2009,0000,16.50000,16.95000,16.25000,16.95000,17161800
03/16/2009,0000,17.10000,17.70000,16.75000,17.60000,15836200
03/17/2009,0000,17.90000,18.10000,17.60000,18.00000,17228800
03/18/2009,0000,17.95000,18.00000,17.65000,17.70000,13479600
03/19/2009,0000,17.85000,18.20000,17.65000,17.70000,12750300
03/20/2009,0000,17.65000,17.80000,17.30000,17.40000,9333800
03/23/2009,0000,17.65000,17.95000,17.40000,17.95000,9864300
03/24/2009,0000,18.50000,18.55000,17.85000,18.40000,16433600
03/25/2009,0000,18.45000,18.50000,17.95000,18.45000,12710200
03/26/2009,0000,18.45000,18.80000,18.05000,18.65000,19728600
03/27/2009,0000,18.90000,19.15000,18.35000,18.40000,15339700
03/30/2009,0000,18.30000,18.30000,17.20000,17.45000,11835700
03/31/2009,0000,17.45000,18.25000,17.45000,17.80000,9553200
04/01/2009,0000,18.10000,18.45000,17.85000,18.25000,9296700
04/02/2009,0000,18.65000,19.15000,18.55000,19.10000,19779000
04/03/2009,0000,19.05000,19.80000,18.70000,19.10000,24235900
04/06/2009,0000,19.50000,19.65000,19.00000,19.10000,16620000
04/07/2009,0000,18.70000,18.95000,18.60000,18.95000,7869200
04/08/2009,0000,18.80000,19.10000,18.00000,18.20000,17320400
04/09/2009,0000,18.60000,19.00000,18.25000,19.00000,15426300
04/10/2009,0000,19.45000,19.45000,18.60000,19.30000,13179800
04/13/2009,0000,19.00000,19.20000,18.75000,19.10000,9698400
04/14/2009,0000,19.00000,19.05000,18.60000,19.05000,8441800
04/15/2009,0000,18.90000,18.90000,18.60000,18.85000,8759100
04/16/2009,0000,19.55000,19.70000,19.20000,19.50000,17510000
04/17/2009,0000,19.55000,19.60000,18.15000,18.35000,24952700
04/20/2009,0000,18.10000,18.55000,18.00000,18.50000,10293800
04/21/2009,0000,18.00000,18.40000,17.65000,18.40000,14643500
04/22/2009,0000,18.40000,18.45000,18.10000,18.25000,8638600
04/23/2009,0000,18.05000,18.10000,17.65000,18.00000,10667700
04/24/2009,0000,18.00000,18.35000,17.65000,17.90000,21085100
04/27/2009,0000,18.00000,18.05000,17.25000,17.50000,12385700
04/28/2009,0000,17.70000,17.90000,17.40000,17.40000,13160300
04/29/2009,0000,17.40000,17.60000,17.40000,17.60000,11740900
04/30/2009,0000,18.75000,18.80000,18.20000,18.80000,50928300
05/04/2009,0000,19.50000,20.10000,19.20000,20.10000,34285600
05/05/2009,0000,20.95000,21.25000,19.10000,19.50000,57738700
05/06/2009,0000,19.10000,19.65000,19.00000,19.55000,62174900
05/07/2009,0000,19.55000,20.10000,19.30000,19.80000,45032600
05/08/2009,0000,19.80000,19.90000,19.55000,19.75000,25533700
05/11/2009,0000,19.10000,20.05000,19.05000,19.70000,37625900
05/12/2009,0000,19.45000,19.45000,19.00000,19.15000,18117700
05/13/2009,0000,19.50000,19.60000,19.20000,19.25000,16442900
05/14/2009,0000,18.85000,18.90000,18.55000,18.55000,15325300
05/15/2009,0000,18.55000,19.20000,18.55000,18.90000,16143100
05/18/2009,0000,19.00000,19.30000,18.70000,19.30000,14673300
05/19/2009,0000,19.90000,20.65000,19.75000,20.65000,68400200
05/20/2009,0000,21.20000,21.95000,20.65000,21.25000,68167400
05/21/2009,0000,21.15000,21.35000,20.55000,20.60000,26327800
05/22/2009,0000,20.20000,20.85000,20.20000,20.50000,15512800
05/25/2009,0000,20.95000,21.90000,20.95000,21.90000,42614100
05/26/2009,0000,22.70000,23.20000,21.90000,22.20000,58034300
05/27/2009,0000,23.00000,23.70000,22.40000,23.70000,32842500
06/01/2009,0000,24.10000,24.40000,23.50000,24.00000,42077500
06/02/2009,0000,24.20000,24.35000,22.35000,22.60000,39974300
06/03/2009,0000,22.60000,23.10000,21.70000,22.15000,22966900
06/04/2009,0000,22.25000,22.50000,21.30000,21.75000,20558800
06/05/2009,0000,22.00000,22.00000,21.60000,21.70000,8780700
06/08/2009,0000,22.20000,22.20000,20.60000,20.70000,19526700
06/09/2009,0000,20.70000,20.70000,19.90000,20.35000,15978300
06/10/2009,0000,19.75000,20.20000,19.55000,20.10000,14598100
06/11/2009,0000,19.75000,20.45000,19.60000,20.40000,9525400
06/12/2009,0000,20.40000,20.40000,19.70000,19.85000,10659400
06/15/2009,0000,19.60000,19.75000,19.25000,19.30000,8317200
06/16/2009,0000,19.30000,19.60000,19.05000,19.40000,5354900
06/17/2009,0000,19.60000,20.20000,19.40000,19.45000,9969300
06/18/2009,0000,19.45000,19.60000,18.65000,18.75000,13421900
06/19/2009,0000,19.00000,19.15000,18.75000,19.05000,9171100
06/22/2009,0000,19.20000,19.25000,18.80000,19.20000,5948200
06/23/2009,0000,18.50000,18.80000,18.35000,18.65000,10588400
06/24/2009,0000,18.70000,19.95000,18.55000,19.85000,25168000
06/25/2009,0000,20.00000,20.00000,19.50000,19.75000,15600300
06/26/2009,0000,19.80000,19.90000,19.65000,19.65000,6813400
06/29/2009,0000,19.90000,19.95000,19.40000,19.40000,9568700
06/30/2009,0000,19.90000,19.90000,19.35000,19.70000,7524100
07/01/2009,0000,19.80000,20.15000,19.60000,19.95000,8339900
07/02/2009,0000,20.05000,21.00000,20.00000,21.00000,14243800
07/03/2009,0000,20.75000,21.10000,20.55000,20.90000,11603900
07/06/2009,0000,21.00000,21.00000,20.45000,20.60000,6294300
07/07/2009,0000,20.60000,21.00000,20.40000,20.70000,9963100
07/08/2009,0000,20.50000,20.60000,20.15000,20.35000,6177900
07/09/2009,0000,20.35000,20.95000,20.25000,20.75000,9038200
07/10/2009,0000,20.75000,20.80000,20.50000,20.70000,4206500
07/13/2009,0000,20.90000,20.90000,19.30000,19.55000,19490600
07/14/2009,0000,19.55000,19.65000,19.40000,19.50000,10263900
07/15/2009,0000,19.60000,19.90000,19.60000,19.60000,9463600
07/16/2009,0000,19.95000,20.20000,19.65000,19.65000,9844700
07/17/2009,0000,19.90000,20.00000,19.70000,19.90000,5798900
07/20/2009,0000,20.40000,20.40000,20.10000,20.15000,7257300
07/21/2009,0000,20.45000,20.45000,20.15000,20.35000,6334500
07/22/2009,0000,20.50000,20.75000,20.30000,20.55000,9125800
07/23/2009,0000,20.55000,20.55000,20.25000,20.50000,7111100
07/24/2009,0000,20.55000,20.65000,20.25000,20.50000,7730100
07/27/2009,0000,20.50000,20.70000,20.25000,20.55000,5111800
07/28/2009,0000,20.55000,20.90000,20.55000,20.85000,9187600
07/29/2009,0000,21.00000,21.05000,20.75000,20.80000,10223700
07/30/2009,0000,20.80000,20.90000,20.50000,20.70000,7921700
07/31/2009,0000,20.80000,21.00000,20.65000,20.80000,8786900
08/03/2009,0000,20.80000,20.95000,20.50000,20.75000,8837400
08/04/2009,0000,20.85000,21.05000,20.40000,20.55000,11307300
08/05/2009,0000,20.55000,20.60000,20.00000,20.00000,8028800
08/06/2009,0000,20.00000,20.20000,19.85000,20.10000,7731100
08/10/2009,0000,19.85000,20.05000,19.70000,20.00000,11049800
08/11/2009,0000,20.20000,20.20000,19.85000,20.20000,10750100
08/12/2009,0000,19.05000,19.05000,18.60000,18.75000,9202000
08/13/2009,0000,19.00000,19.25000,18.80000,19.25000,7481000
08/14/2009,0000,19.25000,19.35000,19.05000,19.25000,5124000
08/17/2009,0000,19.00000,19.20000,18.90000,18.90000,3733000
08/18/2009,0000,18.75000,18.95000,18.45000,18.70000,7020000
08/19/2009,0000,18.80000,18.85000,18.40000,18.40000,5123000
08/20/2009,0000,18.40000,18.40000,17.90000,18.10000,7464000
08/21/2009,0000,18.20000,18.30000,17.90000,18.00000,6897000
08/24/2009,0000,18.20000,18.65000,18.20000,18.40000,5298000
08/25/2009,0000,18.50000,18.50000,18.15000,18.15000,2741000
08/26/2009,0000,18.35000,18.35000,17.70000,17.95000,5984000
08/27/2009,0000,17.80000,17.95000,17.60000,17.75000,5073000
08/28/2009,0000,17.70000,18.15000,17.70000,18.10000,5083000
08/31/2009,0000,18.10000,18.15000,17.75000,17.90000,4457000
09/01/2009,0000,17.80000,18.35000,17.70000,18.20000,6000000
09/02/2009,0000,18.00000,18.35000,18.00000,18.30000,7606000
09/03/2009,0000,18.35000,18.60000,18.15000,18.40000,7241000
09/04/2009,0000,18.55000,18.70000,18.50000,18.70000,5536000
09/07/2009,0000,18.80000,19.00000,18.75000,18.85000,5161000
09/08/2009,0000,19.00000,19.30000,18.80000,19.25000,9219000
09/09/2009,0000,19.35000,19.45000,19.10000,19.15000,5635000
09/10/2009,0000,20.45000,20.45000,19.55000,19.80000,24421000
09/11/2009,0000,19.70000,19.95000,19.55000,19.75000,5630000
09/14/2009,0000,19.90000,19.90000,19.30000,19.40000,4615000
09/15/2009,0000,19.20000,19.80000,19.20000,19.75000,4540000
09/16/2009,0000,19.90000,19.95000,19.65000,19.95000,6190000
09/17/2009,0000,20.05000,20.30000,19.95000,20.20000,10570000
09/18/2009,0000,20.10000,20.25000,19.90000,20.25000,6349000
09/21/2009,0000,19.85000,20.20000,19.80000,19.90000,4694000
09/22/2009,0000,20.00000,20.15000,19.90000,20.00000,3424000
09/23/2009,0000,20.00000,20.10000,19.50000,19.50000,6167000
09/24/2009,0000,19.55000,19.75000,19.40000,19.70000,2383000
09/25/2009,0000,19.80000,19.80000,19.45000,19.65000,3916000
09/28/2009,0000,19.50000,19.85000,19.50000,19.60000,2561000
09/29/2009,0000,19.85000,20.05000,19.85000,20.00000,6439000
09/30/2009,0000,20.20000,20.20000,19.90000,20.20000,6068000
10/01/2009,0000,20.40000,20.75000,20.35000,20.45000,9217000
10/02/2009,0000,20.15000,20.25000,19.95000,20.00000,5804000
10/05/2009,0000,20.30000,20.30000,19.90000,20.00000,3526000
10/06/2009,0000,20.20000,20.50000,19.90000,20.40000,10484000
10/07/2009,0000,20.50000,20.75000,20.45000,20.75000,10653000
10/08/2009,0000,20.70000,20.90000,20.40000,20.45000,7780000
10/09/2009,0000,20.00000,20.75000,20.00000,20.50000,6742000
10/12/2009,0000,20.50000,20.60000,20.20000,20.60000,4372000
10/13/2009,0000,20.10000,20.55000,20.00000,20.40000,6905000
10/14/2009,0000,20.60000,20.70000,20.40000,20.55000,4495000
10/15/2009,0000,20.80000,20.90000,20.55000,20.65000,7294000
10/16/2009,0000,20.60000,21.35000,20.60000,21.30000,13455000
10/19/2009,0000,21.15000,21.30000,20.95000,21.30000,4971000
10/20/2009,0000,21.40000,21.50000,21.20000,21.30000,7157000
10/21/2009,0000,21.30000,21.30000,20.80000,20.80000,8189000
10/22/2009,0000,20.70000,20.80000,20.15000,20.50000,7285000
10/23/2009,0000,20.50000,20.65000,20.30000,20.60000,2934000
10/26/2009,0000,20.80000,21.05000,20.60000,20.60000,4841000
10/27/2009,0000,20.60000,20.60000,20.20000,20.50000,3120000
10/28/2009,0000,20.35000,20.70000,20.15000,20.15000,4067000
10/29/2009,0000,20.00000,20.00000,18.90000,19.40000,10392000
10/30/2009,0000,19.60000,19.60000,19.25000,19.25000,4554000
11/02/2009,0000,19.10000,19.10000,18.70000,19.05000,6073000
11/03/2009,0000,19.20000,19.20000,18.85000,19.00000,4851000
11/04/2009,0000,19.15000,19.60000,19.05000,19.45000,5991000
11/05/2009,0000,19.45000,19.45000,19.20000,19.20000,3322000
11/06/2009,0000,19.50000,19.70000,19.45000,19.50000,4798000
11/09/2009,0000,19.95000,20.30000,19.90000,20.05000,6683000
11/10/2009,0000,20.20000,20.40000,20.10000,20.30000,3894000
11/11/2009,0000,20.30000,20.70000,20.10000,20.65000,6117000
11/12/2009,0000,20.70000,20.80000,20.50000,20.65000,3465000
11/13/2009,0000,20.50000,20.65000,20.25000,20.40000,4915000
11/16/2009,0000,20.40000,20.70000,20.20000,20.65000,5515000
11/17/2009,0000,20.95000,21.00000,20.20000,20.25000,7713000
11/18/2009,0000,20.25000,20.35000,19.85000,19.95000,9110000
11/19/2009,0000,20.00000,20.10000,19.85000,20.10000,3421000
11/20/2009,0000,19.85000,20.15000,19.60000,19.70000,5036000
11/23/2009,0000,19.70000,19.80000,19.65000,19.80000,2212000
11/24/2009,0000,19.80000,19.95000,19.80000,19.95000,3037000
11/25/2009,0000,19.90000,20.25000,19.85000,20.15000,5638000
11/26/2009,0000,20.20000,20.35000,20.05000,20.15000,3044000
11/27/2009,0000,19.75000,19.75000,19.00000,19.00000,14877000
11/30/2009,0000,19.10000,19.25000,19.05000,19.10000,4843000
12/01/2009,0000,19.10000,19.70000,19.05000,19.50000,6469000
12/02/2009,0000,19.65000,19.65000,19.35000,19.45000,2813000
12/03/2009,0000,19.55000,19.65000,19.40000,19.45000,3025000
12/04/2009,0000,19.50000,19.55000,19.10000,19.10000,3492000
12/07/2009,0000,19.20000,19.90000,19.20000,19.85000,5858000
12/08/2009,0000,19.75000,20.15000,19.70000,19.80000,5656000
12/09/2009,0000,19.80000,19.90000,19.60000,19.90000,2826000
12/11/2009,0000,19.50000,19.70000,19.20000,19.70000,3560000
12/14/2009,0000,19.75000,19.80000,19.40000,19.75000,3295000
12/15/2009,0000,19.75000,19.90000,19.65000,19.80000,2452000
12/16/2009,0000,19.80000,19.90000,19.30000,19.50000,3911000
12/17/2009,0000,19.65000,19.70000,19.35000,19.50000,2944000
12/18/2009,0000,19.25000,19.45000,19.15000,19.45000,4121000
12/21/2009,0000,19.45000,19.55000,19.30000,19.35000,1860000
12/22/2009,0000,19.50000,19.60000,19.35000,19.40000,2729000
12/23/2009,0000,19.60000,19.60000,19.35000,19.55000,5740000
12/25/2009,0000,19.65000,19.80000,19.55000,19.65000,3652000
12/25/2009,0000,19.65000,19.80000,19.55000,19.65000,3652000
12/28/2009,0000,19.65000,19.95000,19.60000,19.85000,6824000
12/29/2009,1230,19.85000,19.95000,19.75000,19.85000,3776700
