DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.43000,28.52000,27.43000,27.73000,6639000
04/03/2007,0000,27.63000,27.92000,27.63000,27.73000,2921100
04/04/2007,0000,28.12000,28.22000,27.28000,28.22000,6408600
04/09/2007,0000,28.17000,28.17000,27.63000,27.87000,2546600
04/10/2007,0000,27.92000,27.92000,27.38000,27.38000,1511300
04/11/2007,0000,27.33000,27.73000,27.33000,27.48000,5896100
04/12/2007,0000,27.23000,27.43000,27.03000,27.23000,7598200
04/13/2007,0000,27.38000,28.02000,27.28000,27.68000,8220400
04/16/2007,0000,27.97000,29.11000,27.68000,28.52000,9789600
04/17/2007,0000,28.91000,28.91000,28.22000,28.22000,7031800
04/18/2007,0000,28.72000,28.72000,27.87000,28.12000,3498600
04/19/2007,0000,28.12000,28.22000,27.38000,27.73000,4229400
04/20/2007,0000,27.73000,28.67000,27.73000,27.82000,3888400
04/23/2007,0000,28.22000,28.91000,27.92000,28.22000,5861600
04/24/2007,0000,28.22000,28.91000,28.22000,28.52000,4097500
04/25/2007,0000,28.62000,29.01000,28.57000,28.72000,3454000
04/26/2007,0000,29.11000,29.16000,28.81000,28.81000,2624700
04/27/2007,0000,28.91000,29.11000,28.22000,28.32000,2219700
04/30/2007,0000,28.22000,28.27000,27.53000,27.73000,2721200
05/02/2007,0000,28.02000,28.62000,28.02000,28.52000,3842700
05/03/2007,0000,28.91000,29.90000,28.91000,29.71000,15848100
05/04/2007,0000,30.30000,31.79000,29.56000,30.05000,18240400
05/07/2007,0000,30.30000,31.29000,29.56000,30.89000,12819300
05/08/2007,0000,30.89000,30.89000,30.20000,30.35000,3546300
05/09/2007,0000,30.35000,30.94000,29.71000,29.90000,14489000
05/10/2007,0000,29.81000,30.40000,29.81000,30.15000,4108700
05/11/2007,0000,29.90000,30.05000,29.61000,29.90000,1656400
05/14/2007,0000,30.10000,30.60000,29.90000,30.35000,2844000
05/15/2007,0000,30.35000,30.50000,30.00000,30.30000,2579100
05/16/2007,0000,30.15000,30.25000,29.61000,29.71000,5028200
05/17/2007,0000,29.90000,30.10000,29.71000,29.71000,2740400
05/18/2007,0000,29.71000,30.00000,29.61000,29.90000,2670400
05/21/2007,0000,29.90000,29.90000,29.31000,29.61000,2569900
05/22/2007,0000,29.71000,30.35000,29.71000,30.05000,7008500
05/23/2007,0000,30.20000,32.08000,30.20000,31.19000,11341500
05/24/2007,0000,30.70000,31.49000,30.60000,30.80000,4588700
05/25/2007,0000,30.20000,30.70000,30.20000,30.50000,1856400
05/28/2007,0000,30.55000,32.63000,30.50000,32.63000,14240300
05/29/2007,0000,32.68000,33.57000,32.68000,33.12000,12888400
05/30/2007,0000,32.68000,32.97000,31.88000,32.38000,7259200
05/31/2007,0000,32.58000,34.46000,32.58000,33.32000,24768900
06/01/2007,0000,33.47000,34.26000,33.32000,33.37000,5778300
06/04/2007,0000,33.67000,33.72000,32.38000,32.87000,5565200
06/05/2007,0000,32.38000,32.83000,31.79000,32.68000,14313400
06/06/2007,0000,32.48000,32.48000,31.93000,32.18000,16506800
06/07/2007,0000,31.69000,32.18000,31.39000,32.18000,11046100
06/08/2007,0000,31.49000,31.83000,31.44000,31.69000,10916200
06/11/2007,0000,31.98000,32.08000,31.34000,31.49000,8155400
06/12/2007,0000,31.49000,32.48000,31.49000,32.38000,9444500
06/13/2007,0000,32.28000,33.96000,32.28000,32.68000,13169500
06/14/2007,0000,33.96000,33.96000,33.27000,33.27000,15897800
06/15/2007,0000,32.78000,33.32000,32.63000,32.63000,6908000
06/20/2007,0000,33.17000,33.32000,32.92000,33.17000,9588600
06/21/2007,0000,33.27000,33.96000,32.87000,32.92000,8861900
06/22/2007,0000,33.17000,33.37000,32.87000,33.12000,5275900
06/25/2007,0000,32.97000,33.27000,32.33000,32.48000,10963900
06/26/2007,0000,32.48000,32.73000,31.79000,31.98000,5472800
06/27/2007,0000,31.98000,32.83000,31.69000,32.18000,8305700
06/28/2007,0000,32.73000,32.87000,32.38000,32.87000,7602300
06/29/2007,0000,32.97000,33.22000,32.58000,32.58000,6165000
07/02/2007,0000,32.78000,32.78000,32.33000,32.58000,3063200
07/03/2007,0000,33.07000,33.17000,32.68000,33.02000,4994700
07/04/2007,0000,33.52000,33.91000,33.27000,33.52000,10170200
07/05/2007,0000,33.86000,33.86000,33.22000,33.62000,3434700
07/06/2007,0000,33.77000,33.86000,33.27000,33.82000,6109200
07/09/2007,0000,34.16000,34.95000,33.91000,34.16000,9502300
07/10/2007,0000,34.16000,34.21000,32.58000,33.02000,17191900
07/11/2007,0000,32.97000,32.97000,32.28000,32.68000,6867400
07/12/2007,0000,33.07000,33.47000,32.97000,33.42000,6414700
07/13/2007,0000,33.47000,33.72000,32.58000,32.87000,9218100
07/16/2007,0000,33.20000,33.60000,32.50000,32.95000,7039300
07/17/2007,0000,32.78000,32.92000,32.43000,32.83000,3950300
07/18/2007,0000,32.87000,33.02000,31.83000,31.98000,11526200
07/19/2007,0000,31.88000,31.93000,31.54000,31.54000,7835700
07/20/2007,0000,31.64000,31.98000,31.64000,31.98000,6100100
07/23/2007,0000,31.98000,32.13000,31.49000,31.74000,10977100
07/24/2007,0000,30.40000,30.60000,29.25000,29.75000,18592300
07/25/2007,0000,29.75000,29.80000,28.60000,29.45000,36105200
07/26/2007,0000,29.45000,29.45000,28.90000,28.95000,18982200
07/27/2007,0000,28.65000,28.80000,27.60000,27.70000,13551000
07/30/2007,0000,27.70000,27.75000,26.25000,26.50000,21272700
07/31/2007,0000,28.00000,28.35000,28.00000,28.35000,11474600
08/01/2007,0000,29.00000,30.00000,28.40000,28.50000,29187500
08/02/2007,0000,30.00000,30.00000,28.85000,29.30000,13571100
08/03/2007,0000,30.00000,30.30000,29.50000,30.15000,13914800
08/06/2007,0000,28.90000,29.40000,28.65000,28.80000,7013200
08/07/2007,0000,29.00000,29.35000,28.40000,28.40000,5502600
08/08/2007,0000,28.50000,29.60000,28.25000,29.15000,13457500
08/09/2007,0000,29.50000,29.50000,28.85000,28.90000,3172900
08/10/2007,0000,28.40000,28.60000,27.25000,27.75000,11411200
08/14/2007,0000,27.80000,28.40000,27.30000,27.70000,7083500
08/15/2007,0000,27.00000,27.20000,26.10000,26.55000,10987100
08/16/2007,0000,25.80000,26.05000,25.15000,26.00000,12562000
08/17/2007,0000,26.00000,27.00000,25.60000,26.00000,15669600
08/20/2007,0000,27.55000,27.60000,27.00000,27.50000,6724700
08/21/2007,0000,27.50000,27.50000,26.30000,26.70000,4391000
08/22/2007,0000,26.70000,26.90000,26.50000,26.85000,3939700
08/23/2007,0000,27.15000,27.85000,27.15000,27.30000,5752800
08/24/2007,0000,27.50000,27.90000,27.30000,27.80000,6498600
08/27/2007,0000,28.90000,28.95000,28.30000,28.45000,7451400
08/28/2007,0000,28.55000,28.70000,28.25000,28.55000,3573900
08/29/2007,0000,27.30000,28.10000,27.30000,27.70000,2871400
08/30/2007,0000,28.00000,28.70000,27.95000,28.50000,4338700
08/31/2007,0000,28.70000,28.80000,27.40000,28.10000,6870400
09/03/2007,0000,28.15000,28.15000,27.60000,27.60000,4542800
09/04/2007,0000,27.20000,27.90000,27.20000,27.35000,2349700
09/05/2007,0000,27.80000,27.90000,27.50000,27.75000,2902500
09/06/2007,0000,27.50000,28.30000,27.40000,28.25000,3013100
09/07/2007,0000,28.30000,28.50000,28.20000,28.25000,2584900
09/10/2007,0000,28.00000,28.10000,27.65000,27.75000,2223100
09/11/2007,0000,28.00000,28.00000,27.50000,27.60000,3329700
09/12/2007,0000,27.80000,29.10000,27.65000,29.00000,9089600
09/13/2007,0000,29.70000,31.00000,28.75000,29.00000,51807000
09/14/2007,0000,29.00000,29.35000,28.30000,28.70000,11729800
09/17/2007,0000,28.90000,29.05000,28.40000,28.60000,7894600
09/19/2007,0000,29.30000,29.90000,28.90000,29.15000,10308700
09/20/2007,0000,29.40000,29.55000,28.90000,28.90000,7538800
09/21/2007,0000,28.95000,29.30000,28.60000,28.70000,6794100
09/26/2007,0000,28.70000,28.95000,28.60000,28.70000,4341700
09/27/2007,0000,29.20000,29.45000,29.20000,29.35000,5476400
09/28/2007,0000,29.45000,29.60000,29.30000,29.35000,5941800
10/01/2007,0000,29.50000,29.55000,29.30000,29.40000,3125600
10/02/2007,0000,29.70000,30.30000,29.50000,29.95000,14046500
10/03/2007,0000,30.00000,30.00000,29.55000,29.70000,9238300
10/04/2007,0000,29.70000,29.70000,29.10000,29.25000,4620100
10/05/2007,0000,29.15000,29.30000,28.95000,29.10000,4364900
10/08/2007,0000,29.20000,30.10000,29.15000,29.65000,13170100
10/09/2007,0000,30.00000,30.10000,29.65000,29.75000,5257300
10/11/2007,0000,30.40000,30.40000,29.80000,29.80000,3494500
10/12/2007,0000,29.30000,29.60000,29.20000,29.20000,1922600
10/15/2007,0000,29.50000,29.50000,28.90000,29.30000,5372900
10/16/2007,0000,29.15000,29.50000,29.00000,29.25000,1184900
10/17/2007,0000,29.50000,29.50000,29.10000,29.35000,1831100
10/18/2007,0000,29.80000,30.60000,29.50000,30.25000,7683500
10/19/2007,0000,30.40000,30.50000,29.60000,29.65000,2600000
10/22/2007,0000,29.00000,29.20000,28.70000,28.75000,4066400
10/23/2007,0000,29.10000,29.85000,29.00000,29.25000,4133700
10/24/2007,0000,29.80000,29.80000,29.05000,29.05000,4513600
10/25/2007,0000,29.15000,29.65000,29.15000,29.35000,4408100
10/26/2007,0000,29.40000,29.50000,29.10000,29.30000,4714600
10/29/2007,0000,29.30000,29.30000,28.80000,28.95000,5066400
10/30/2007,0000,28.95000,28.95000,27.80000,27.90000,11922800
10/31/2007,0000,27.90000,28.05000,27.10000,27.65000,10685600
11/01/2007,0000,27.65000,27.70000,26.75000,26.85000,6807100
11/02/2007,0000,26.50000,26.60000,26.15000,26.40000,6514700
11/05/2007,0000,27.35000,27.40000,26.70000,27.15000,14556000
11/06/2007,0000,28.00000,29.05000,27.55000,28.65000,13625300
11/07/2007,0000,28.60000,29.25000,28.60000,28.85000,7141800
11/08/2007,0000,28.50000,29.85000,28.05000,29.10000,13898700
11/09/2007,0000,29.80000,29.80000,28.45000,29.00000,7842300
11/12/2007,0000,28.55000,29.00000,28.25000,28.50000,5301600
11/13/2007,0000,29.00000,29.10000,27.40000,28.60000,5127700
11/14/2007,0000,28.90000,28.95000,28.25000,28.60000,6804100
11/15/2007,0000,27.40000,28.10000,27.40000,27.80000,5267400
11/16/2007,0000,27.00000,27.75000,26.60000,27.25000,4938700
11/19/2007,0000,27.25000,27.40000,26.80000,26.95000,7012100
11/20/2007,0000,26.70000,26.70000,25.90000,26.40000,8954900
11/21/2007,0000,26.70000,26.80000,26.50000,26.55000,3320600
11/22/2007,0000,26.05000,26.55000,26.05000,26.20000,4147800
11/23/2007,0000,26.50000,26.50000,25.50000,25.75000,6904600
11/26/2007,0000,26.00000,26.60000,25.75000,26.60000,4858300
11/27/2007,0000,26.00000,26.40000,25.80000,25.95000,3349800
11/28/2007,0000,26.60000,26.60000,25.55000,25.70000,8079500
11/29/2007,0000,26.00000,26.20000,25.80000,26.00000,3407100
11/30/2007,0000,26.10000,26.20000,25.25000,25.40000,5207100
12/03/2007,0000,25.60000,25.60000,25.30000,25.50000,5191000
12/04/2007,0000,25.50000,26.20000,25.50000,26.10000,3319600
12/05/2007,0000,26.25000,26.45000,25.95000,26.15000,4601000
12/06/2007,0000,26.20000,26.50000,25.65000,25.85000,5719700
12/07/2007,0000,26.00000,26.30000,25.90000,25.95000,2582900
12/10/2007,0000,26.20000,26.20000,25.75000,25.75000,1900500
12/11/2007,0000,25.90000,26.20000,25.85000,26.20000,5534700
12/12/2007,0000,25.60000,25.95000,25.55000,25.55000,1836200
12/13/2007,0000,25.60000,25.70000,25.00000,25.00000,4813100
12/14/2007,0000,25.00000,25.00000,24.00000,24.30000,4137700
12/17/2007,0000,24.10000,24.10000,23.20000,23.20000,8306600
12/18/2007,0000,22.50000,23.90000,22.15000,23.30000,7584000
12/19/2007,0000,23.40000,24.10000,23.30000,23.75000,4765900
12/20/2007,0000,23.95000,23.95000,22.70000,22.70000,3284400
12/21/2007,0000,22.80000,23.00000,22.60000,22.85000,2840200
12/24/2007,0000,23.65000,23.65000,23.30000,23.40000,1360800
12/25/2007,0000,23.80000,23.80000,23.50000,23.65000,973800
12/26/2007,0000,23.80000,24.50000,23.70000,24.40000,2712600
12/27/2007,0000,24.60000,25.00000,24.15000,24.20000,3141700
12/28/2007,0000,24.00000,24.50000,23.65000,24.00000,4501500
12/31/2007,0000,23.55000,24.40000,23.55000,24.30000,3125600
01/02/2008,0000,24.90000,25.20000,24.50000,24.65000,11244400
01/03/2008,0000,24.10000,24.10000,23.80000,24.00000,5724700
01/04/2008,0000,24.00000,24.25000,23.65000,24.10000,3664300
01/07/2008,0000,23.65000,23.65000,22.45000,22.65000,7321700
01/08/2008,0000,22.90000,23.05000,22.70000,23.00000,2737700
01/09/2008,0000,22.70000,22.70000,22.40000,22.50000,12365000
01/10/2008,0000,22.80000,22.90000,22.50000,22.55000,4732700
01/11/2008,0000,22.70000,22.70000,21.90000,21.95000,7491600
01/14/2008,0000,22.25000,22.25000,20.80000,20.95000,7850400
01/15/2008,0000,21.10000,21.20000,20.20000,20.75000,23529100
01/16/2008,0000,20.00000,20.35000,19.60000,19.80000,6296600
01/17/2008,0000,20.00000,20.45000,19.90000,20.40000,5061400
01/18/2008,0000,20.10000,20.20000,19.90000,20.00000,6219200
01/21/2008,0000,20.50000,20.50000,19.90000,20.00000,9507700
01/22/2008,0000,18.70000,19.20000,18.70000,18.70000,5370900
01/23/2008,0000,19.20000,19.30000,18.90000,19.10000,5479500
01/24/2008,0000,19.60000,20.00000,19.45000,19.80000,7575000
01/25/2008,0000,20.40000,21.10000,20.10000,20.70000,15028400
01/28/2008,0000,20.10000,20.65000,20.10000,20.30000,4564900
01/29/2008,0000,20.30000,20.60000,20.10000,20.45000,2067300
01/30/2008,0000,20.30000,20.50000,20.00000,20.00000,2850300
01/31/2008,0000,20.00000,20.35000,19.20000,19.80000,6473400
02/01/2008,0000,19.85000,20.20000,19.85000,20.10000,2502500
02/12/2008,0000,19.80000,20.20000,19.75000,20.00000,3566900
02/13/2008,0000,20.20000,20.25000,20.00000,20.00000,1020100
02/14/2008,0000,20.30000,21.30000,20.30000,21.05000,8738800
02/15/2008,0000,20.60000,20.70000,20.40000,20.60000,1638200
02/18/2008,0000,20.40000,20.60000,20.20000,20.30000,1645200
02/19/2008,0000,20.40000,20.70000,20.20000,20.70000,3224100
02/20/2008,0000,20.65000,20.65000,20.20000,20.55000,1658300
02/21/2008,0000,20.60000,20.80000,20.55000,20.80000,2155800
02/22/2008,0000,20.75000,20.75000,20.25000,20.35000,2501500
02/25/2008,0000,20.55000,20.80000,20.50000,20.80000,4039200
02/26/2008,0000,21.80000,22.25000,21.50000,22.15000,9904700
02/27/2008,0000,22.60000,23.30000,22.60000,23.30000,10792100
02/29/2008,0000,23.25000,23.25000,22.65000,22.85000,4285500
03/03/2008,0000,22.50000,22.50000,21.40000,21.45000,7408100
03/04/2008,0000,21.45000,21.80000,21.30000,21.70000,5727700
03/05/2008,0000,21.60000,21.70000,21.30000,21.60000,6361900
03/06/2008,0000,21.60000,22.20000,21.60000,22.20000,6860400
03/07/2008,0000,21.90000,21.90000,21.55000,21.70000,4796000
03/10/2008,0000,20.60000,21.10000,20.55000,20.70000,8039300
03/11/2008,0000,20.60000,21.05000,20.40000,20.80000,10074500
03/12/2008,0000,21.50000,21.50000,21.00000,21.00000,4055300
03/13/2008,0000,21.00000,21.20000,20.80000,20.85000,2877400
03/14/2008,0000,20.85000,21.05000,20.85000,20.85000,3732700
03/17/2008,0000,20.40000,20.85000,20.25000,20.85000,4894500
03/18/2008,0000,20.85000,20.85000,20.50000,20.60000,2287400
03/19/2008,0000,20.80000,20.90000,20.75000,20.85000,2169800
03/20/2008,0000,20.50000,20.65000,20.35000,20.55000,3436200
03/21/2008,0000,20.60000,21.00000,20.60000,21.00000,4142700
03/24/2008,0000,21.70000,21.90000,21.35000,21.50000,4697500
03/25/2008,0000,21.60000,21.90000,21.50000,21.60000,3641200
03/26/2008,0000,21.60000,22.10000,21.50000,22.00000,10125800
03/27/2008,0000,21.85000,22.15000,21.65000,22.05000,7496600
03/28/2008,0000,21.70000,22.00000,21.65000,21.90000,2766800
03/31/2008,0000,21.90000,21.90000,21.50000,21.80000,4616100
04/01/2008,0000,22.10000,22.25000,21.75000,21.90000,4302500
04/02/2008,0000,22.35000,22.65000,22.10000,22.50000,7070400
04/03/2008,0000,22.10000,23.10000,22.10000,23.05000,8149900
04/07/2008,0000,23.00000,23.25000,22.90000,23.20000,4446300
04/08/2008,0000,23.00000,23.20000,22.50000,22.80000,3714600
04/09/2008,0000,22.95000,23.10000,22.60000,23.10000,6005100
04/10/2008,0000,23.20000,23.30000,22.85000,23.20000,1961800
04/11/2008,0000,23.60000,23.60000,23.00000,23.15000,3018100
04/14/2008,0000,22.80000,23.05000,22.70000,22.90000,3775900
04/15/2008,0000,22.75000,23.20000,22.75000,23.05000,2819100
04/16/2008,0000,23.10000,24.30000,23.10000,24.00000,5047300
04/17/2008,0000,24.50000,25.20000,24.45000,24.70000,8850400
04/18/2008,0000,24.50000,24.80000,24.15000,24.70000,4155800
04/21/2008,0000,25.00000,25.30000,24.60000,24.80000,8040300
04/22/2008,0000,24.60000,24.70000,24.30000,24.35000,4578900
04/23/2008,0000,24.00000,24.50000,24.00000,24.35000,3132700
04/24/2008,0000,24.35000,24.40000,24.00000,24.10000,2157800
04/25/2008,0000,24.15000,24.30000,24.10000,24.20000,3379900
04/28/2008,0000,24.40000,24.40000,23.75000,24.15000,4474400
04/29/2008,0000,24.15000,24.50000,23.95000,24.20000,4778900
04/30/2008,0000,24.30000,24.60000,24.00000,24.30000,5682500
05/02/2008,0000,24.55000,24.60000,23.75000,23.75000,5647300
05/05/2008,0000,22.10000,22.25000,22.10000,22.10000,6897600
05/06/2008,0000,20.65000,21.40000,20.60000,20.75000,27200500
05/07/2008,0000,20.75000,21.45000,20.75000,21.20000,28722100
05/08/2008,0000,21.10000,21.10000,20.75000,20.85000,13880600
05/09/2008,0000,20.85000,20.95000,20.75000,20.80000,15024400
05/12/2008,0000,20.80000,21.05000,20.80000,20.90000,4764900
05/13/2008,0000,21.00000,21.10000,20.90000,21.00000,8930800
05/14/2008,0000,21.00000,21.25000,21.00000,21.20000,8789100
05/15/2008,0000,21.35000,22.00000,21.20000,21.80000,10819300
05/16/2008,0000,22.40000,22.65000,21.90000,22.60000,13610300
05/19/2008,0000,23.00000,23.20000,22.15000,22.40000,12595200
05/20/2008,0000,22.40000,22.65000,22.20000,22.55000,14727900
05/21/2008,0000,22.10000,22.45000,21.70000,22.35000,5992000
05/22/2008,0000,22.15000,22.30000,21.85000,22.00000,3707600
05/23/2008,0000,22.00000,22.20000,21.75000,21.75000,5847300
05/26/2008,0000,21.20000,21.50000,21.00000,21.00000,10987100
05/27/2008,0000,21.10000,21.40000,21.05000,21.25000,3762800
05/28/2008,0000,21.30000,21.45000,21.00000,21.00000,5086500
05/29/2008,0000,21.30000,21.55000,21.15000,21.40000,3412100
05/30/2008,0000,21.60000,21.80000,21.25000,21.60000,3284400
06/02/2008,0000,21.75000,22.15000,21.55000,22.05000,5496500
06/03/2008,0000,22.00000,22.00000,21.70000,21.75000,3989000
06/04/2008,0000,21.75000,23.00000,21.70000,23.00000,11812200
06/05/2008,0000,23.00000,24.60000,22.60000,24.30000,25349200
06/06/2008,0000,24.25000,24.30000,23.75000,23.90000,12219300
06/09/2008,0000,23.05000,24.15000,23.05000,23.50000,5397000
06/10/2008,0000,23.50000,23.60000,23.05000,23.05000,5100600
06/11/2008,0000,23.00000,23.40000,22.10000,23.00000,4355800
06/12/2008,0000,22.50000,22.60000,22.10000,22.10000,3596000
06/13/2008,0000,22.40000,22.40000,21.90000,22.10000,1757800
06/16/2008,0000,22.20000,22.80000,22.20000,22.45000,1661300
06/17/2008,0000,22.50000,23.05000,22.10000,22.65000,2829200
06/18/2008,0000,22.50000,22.90000,22.40000,22.70000,1885400
06/19/2008,0000,22.40000,23.70000,22.10000,23.15000,5019100
06/20/2008,0000,23.25000,23.50000,22.30000,22.30000,5008100
06/23/2008,0000,22.00000,22.40000,21.50000,22.00000,3983900
06/24/2008,0000,22.15000,22.45000,21.90000,21.90000,3185900
06/25/2008,0000,22.10000,22.40000,21.90000,22.10000,2588900
06/26/2008,0000,22.10000,23.25000,21.90000,22.20000,4462400
06/27/2008,0000,21.50000,22.25000,21.50000,22.25000,3489500
06/30/2008,0000,22.20000,22.50000,22.00000,22.25000,1339700
07/01/2008,0000,22.15000,22.50000,21.95000,22.10000,3126600
07/02/2008,0000,22.20000,22.20000,20.90000,21.00000,5069400
07/03/2008,0000,20.90000,20.95000,19.80000,20.80000,6785000
07/04/2008,0000,21.50000,21.50000,20.70000,21.00000,3038200
07/07/2008,0000,20.70000,21.35000,20.70000,21.35000,934600
07/08/2008,0000,20.90000,20.90000,20.10000,20.15000,5153800
07/09/2008,0000,20.60000,20.70000,20.30000,20.40000,3159800
07/10/2008,0000,19.90000,20.20000,19.85000,20.00000,3060300
07/11/2008,0000,20.25000,21.40000,20.20000,21.30000,4664400
07/14/2008,0000,21.00000,21.35000,21.00000,21.30000,2278400
07/15/2008,0000,21.20000,21.20000,20.10000,20.10000,1499500
07/16/2008,0000,20.25000,20.35000,20.00000,20.00000,2342700
07/17/2008,0000,20.50000,20.55000,19.80000,20.05000,5743800
07/18/2008,0000,20.20000,20.30000,18.65000,18.70000,7155900
07/21/2008,0000,19.25000,19.95000,19.20000,19.50000,4268400
07/22/2008,0000,19.60000,20.20000,19.30000,19.90000,8913700
07/23/2008,0000,18.40000,19.10000,18.35000,18.60000,7372000
07/24/2008,0000,19.00000,19.00000,18.60000,18.90000,1541000
07/25/2008,0000,18.60000,18.60000,18.05000,18.25000,1830000
07/29/2008,0000,17.80000,18.00000,17.35000,17.40000,1874000
07/30/2008,0000,17.80000,17.95000,17.20000,17.40000,2631000
07/31/2008,0000,17.60000,17.80000,16.35000,16.65000,3455000
08/01/2008,0000,16.35000,16.50000,16.10000,16.25000,2425000
08/04/2008,0000,16.15000,17.30000,16.00000,16.90000,3340000
08/05/2008,0000,16.00000,16.30000,15.75000,15.75000,3543000
08/06/2008,0000,15.50000,15.70000,14.90000,15.35000,9412000
08/07/2008,0000,15.30000,15.50000,14.90000,15.25000,7258000
08/08/2008,0000,15.00000,16.30000,15.00000,16.30000,6859000
08/11/2008,0000,17.00000,17.00000,16.00000,16.05000,4080000
08/12/2008,0000,16.30000,16.55000,16.00000,16.50000,5150000
08/13/2008,0000,16.10000,16.40000,15.65000,15.90000,7572000
08/14/2008,0000,15.70000,16.90000,15.30000,16.90000,14859000
08/15/2008,0000,16.70000,17.30000,16.30000,16.35000,7715000
08/18/2008,0000,16.60000,16.60000,15.65000,15.65000,5025000
08/19/2008,0000,15.65000,16.00000,15.20000,16.00000,3114000
08/20/2008,0000,15.90000,16.00000,15.50000,15.65000,1852000
08/21/2008,0000,15.90000,15.90000,15.50000,15.50000,1486000
08/22/2008,0000,15.60000,15.85000,15.30000,15.50000,2141000
08/25/2008,0000,15.65000,15.95000,15.55000,15.75000,1793000
08/26/2008,0000,15.65000,15.65000,15.40000,15.40000,2458000
08/27/2008,0000,15.40000,15.80000,15.30000,15.65000,2574000
08/28/2008,0000,15.65000,15.95000,15.65000,15.85000,2633000
08/29/2008,0000,15.85000,16.90000,15.85000,16.90000,8158000
09/01/2008,0000,16.80000,16.80000,15.80000,15.80000,2698000
09/02/2008,0000,16.00000,16.10000,15.65000,16.00000,1924000
09/03/2008,0000,15.70000,16.00000,15.50000,15.50000,1777000
09/04/2008,0000,15.50000,15.60000,14.45000,14.70000,3313000
09/05/2008,0000,14.20000,14.30000,13.70000,13.80000,3302000
09/08/2008,0000,14.05000,14.65000,14.05000,14.25000,3342000
09/09/2008,0000,14.20000,14.20000,13.30000,13.30000,3085000
09/10/2008,0000,13.00000,13.50000,12.80000,12.90000,3947000
09/11/2008,0000,13.00000,13.00000,12.00000,12.00000,6689000
09/12/2008,0000,12.05000,12.30000,11.55000,11.75000,4060000
09/15/2008,0000,11.60000,11.60000,10.95000,10.95000,6607000
09/16/2008,0000,10.25000,10.40000,10.20000,10.20000,2450000
09/17/2008,0000,10.40000,10.90000,10.20000,10.60000,7362000
09/18/2008,0000,10.00000,10.10000,9.86000,9.86000,4340000
09/19/2008,0000,10.20000,10.55000,10.00000,10.55000,5981000
09/22/2008,0000,10.95000,11.25000,10.90000,11.25000,7457000
09/23/2008,0000,11.25000,12.00000,11.00000,12.00000,13764000
09/24/2008,0000,12.00000,12.20000,11.65000,11.80000,4885000
09/25/2008,0000,11.80000,12.20000,11.60000,12.20000,6227000
09/26/2008,0000,12.30000,12.40000,11.45000,11.65000,4756000
09/30/2008,0000,10.85000,11.65000,10.85000,11.65000,5768000
10/01/2008,0000,11.70000,12.45000,11.70000,12.40000,3901000
10/02/2008,0000,12.50000,12.50000,11.75000,11.75000,2011000
10/03/2008,0000,11.25000,12.00000,11.25000,11.70000,3211000
10/06/2008,0000,11.35000,11.45000,10.90000,10.90000,2797000
10/07/2008,0000,10.30000,11.60000,10.30000,11.30000,3036000
10/08/2008,0000,11.20000,11.50000,10.70000,10.70000,3418000
10/09/2008,0000,10.50000,11.40000,10.50000,11.30000,6543000
10/13/2008,0000,10.95000,11.20000,10.95000,11.00000,5618000
10/14/2008,0000,11.70000,11.75000,11.50000,11.75000,4591000
10/15/2008,0000,11.45000,11.70000,11.35000,11.40000,3080000
10/16/2008,0000,11.05000,11.05000,11.05000,11.05000,873000
10/17/2008,0000,11.10000,11.25000,10.70000,10.70000,7788000
10/20/2008,0000,10.35000,10.70000,10.35000,10.45000,7318000
10/21/2008,0000,10.90000,10.90000,10.30000,10.30000,1877000
10/22/2008,0000,10.10000,10.50000,9.94000,9.94000,5209000
10/23/2008,0000,9.60000,9.87000,9.60000,9.60000,1221000
10/24/2008,0000,9.27000,9.30000,9.27000,9.27000,1023000
10/27/2008,0000,8.63000,8.90000,8.63000,8.63000,1931000
10/28/2008,0000,8.05000,9.23000,8.05000,8.75000,6079000
10/29/2008,0000,9.36000,9.36000,8.97000,9.00000,4497000
10/30/2008,0000,9.35000,9.63000,9.20000,9.63000,2735000
10/31/2008,0000,9.63000,10.20000,9.53000,9.63000,8809000
11/03/2008,0000,8.98000,9.20000,8.96000,9.02000,10455000
11/04/2008,0000,9.00000,9.12000,8.84000,8.95000,4142000
11/05/2008,0000,9.11000,9.44000,9.06000,9.10000,4620000
11/06/2008,0000,8.77000,8.77000,8.47000,8.77000,5810000
11/07/2008,0000,8.18000,8.99000,8.18000,8.86000,2203000
11/10/2008,0000,8.86000,8.99000,8.37000,8.54000,3626000
11/11/2008,0000,8.21000,8.39000,8.20000,8.20000,2907000
11/12/2008,0000,8.20000,8.40000,8.15000,8.30000,1608000
11/13/2008,0000,7.80000,7.98000,7.72000,7.80000,3013000
11/14/2008,0000,8.18000,8.18000,7.51000,7.60000,2676000
11/17/2008,0000,7.40000,7.56000,7.27000,7.27000,1539000
11/18/2008,0000,7.17000,7.17000,6.77000,7.00000,4661000
11/19/2008,0000,6.60000,6.99000,6.52000,6.70000,4051000
11/20/2008,0000,6.50000,6.50000,6.30000,6.32000,2153000
11/21/2008,0000,6.12000,6.44000,6.07000,6.30000,5742000
11/24/2008,0000,6.29000,6.32000,5.90000,6.06000,4577000
11/25/2008,0000,6.20000,6.25000,6.08000,6.25000,6390000
11/26/2008,0000,6.25000,6.38000,6.10000,6.30000,4238000
11/27/2008,0000,6.50000,6.74000,6.46000,6.74000,3406000
11/28/2008,0000,6.84000,7.15000,6.84000,7.00000,3435000
12/01/2008,0000,7.00000,7.10000,6.75000,7.10000,3199000
12/02/2008,0000,6.61000,6.61000,6.61000,6.61000,1335000
12/03/2008,0000,6.30000,6.50000,6.20000,6.38000,3690000
12/04/2008,0000,6.35000,6.40000,6.15000,6.15000,3003000
12/05/2008,0000,6.10000,6.24000,6.10000,6.12000,1691000
12/08/2008,0000,6.20000,6.47000,6.20000,6.47000,4150000
12/09/2008,0000,6.50000,6.77000,6.17000,6.37000,5732000
12/10/2008,0000,6.21000,6.81000,6.21000,6.81000,6801000
12/11/2008,0000,6.88000,7.11000,6.85000,7.09000,5319000
12/12/2008,0000,7.00000,7.17000,6.60000,6.70000,5127000
12/15/2008,0000,6.94000,7.10000,6.88000,7.04000,4091000
12/16/2008,0000,6.93000,7.25000,6.93000,7.12000,3160000
12/17/2008,0000,7.51000,7.58000,7.32000,7.43000,5361000
12/18/2008,0000,7.53000,7.95000,7.38000,7.90000,5041000
12/19/2008,0000,7.90000,8.41000,7.76000,8.31000,6004000
12/22/2008,0000,8.60000,8.60000,7.73000,7.73000,5176000
12/23/2008,0000,7.30000,7.47000,7.19000,7.20000,3011000
12/24/2008,0000,6.80000,7.30000,6.80000,7.26000,1738000
12/25/2008,0000,7.24000,7.35000,7.14000,7.18000,990000
12/26/2008,0000,7.20000,7.29000,7.16000,7.17000,920000
12/29/2008,0000,7.20000,7.20000,7.00000,7.15000,513000
12/30/2008,0000,7.19000,7.57000,7.19000,7.50000,1434000
12/31/2008,0000,7.73000,7.73000,7.35000,7.45000,1679000
01/05/2009,0000,7.71000,7.85000,7.47000,7.62000,1680000
01/06/2009,0000,7.79000,7.99000,7.67000,7.75000,1913000
01/07/2009,0000,7.98000,8.08000,7.80000,8.00000,3618000
01/08/2009,0000,7.68000,7.68000,7.44000,7.44000,4816000
01/09/2009,0000,7.45000,7.45000,7.15000,7.25000,1466000
01/12/2009,0000,7.30000,7.30000,6.97000,7.05000,2821000
01/13/2009,0000,7.05000,7.32000,7.00000,7.30000,1733000
01/14/2009,0000,7.29000,7.34000,7.15000,7.17000,1139000
01/15/2009,0000,6.89000,6.92000,6.72000,6.81000,2541000
01/16/2009,0000,6.99000,6.99000,6.67000,6.72000,3437000
01/19/2009,0000,6.80000,6.80000,6.56000,6.60000,3282000
01/20/2009,0000,6.60000,6.60000,6.26000,6.28000,4981000
01/21/2009,0000,6.27000,6.58000,6.20000,6.50000,2338000
02/02/2009,0000,6.30000,6.78000,6.30000,6.69000,2485000
02/03/2009,0000,6.69000,6.78000,6.69000,6.72000,2707000
02/04/2009,0000,6.80000,6.80000,6.61000,6.73000,2634000
02/05/2009,0000,6.69000,6.73000,6.50000,6.51000,3206000
02/06/2009,0000,6.57000,6.73000,6.57000,6.65000,2548000
02/09/2009,0000,6.75000,6.89000,6.68000,6.68000,3464000
02/10/2009,0000,6.78000,6.95000,6.61000,6.89000,4356000
02/11/2009,0000,6.80000,6.87000,6.65000,6.87000,4026000
02/12/2009,0000,6.92000,7.10000,6.71000,6.71000,4986000
02/13/2009,0000,6.80000,7.08000,6.75000,7.06000,4095000
02/16/2009,0000,7.06000,7.15000,6.91000,7.08000,2272000
02/17/2009,0000,7.07000,7.07000,6.81000,6.86000,1950000
02/18/2009,0000,6.72000,6.95000,6.62000,6.88000,2241000
02/19/2009,0000,6.80000,7.00000,6.65000,6.85000,2121000
02/20/2009,0000,6.82000,6.86000,6.72000,6.74000,2120000
02/23/2009,0000,6.74000,7.21000,6.70000,7.21000,6204000
02/24/2009,0000,7.38000,7.71000,7.38000,7.71000,22705000
02/25/2009,0000,8.08000,8.24000,8.08000,8.24000,10779000
02/26/2009,0000,8.40000,8.40000,8.01000,8.10000,12415000
02/27/2009,0000,8.20000,8.66000,8.15000,8.66000,18806000
03/02/2009,0000,8.66000,8.78000,8.35000,8.36000,11769000
03/03/2009,0000,8.00000,8.13000,7.78000,8.07000,8909000
03/04/2009,0000,8.07000,8.63000,8.07000,8.60000,11200000
03/05/2009,0000,8.69000,9.11000,8.69000,8.80000,17300000
03/06/2009,0000,8.60000,8.90000,8.56000,8.80000,12604000
03/09/2009,0000,8.92000,8.98000,8.30000,8.78000,10374000
03/10/2009,0000,8.87000,9.39000,8.85000,9.39000,21808000
03/11/2009,0000,10.00000,10.00000,9.51000,9.58000,20361000
03/12/2009,0000,9.61000,9.92000,9.40000,9.47000,6212000
03/13/2009,0000,9.90000,10.05000,9.69000,9.70000,14671000
03/16/2009,0000,9.81000,10.00000,9.78000,9.90000,7578000
03/17/2009,0000,9.90000,10.20000,9.86000,10.05000,8877000
03/18/2009,0000,10.05000,10.05000,9.81000,9.99000,8273000
03/19/2009,0000,9.90000,10.05000,9.30000,9.30000,12114000
03/20/2009,0000,9.29000,9.29000,8.85000,9.01000,10188000
03/23/2009,0000,9.21000,9.64000,9.10000,9.64000,7564000
03/24/2009,0000,10.30000,10.30000,10.00000,10.10000,14915000
03/25/2009,0000,10.25000,10.80000,10.00000,10.80000,15986000
03/26/2009,0000,11.25000,11.55000,11.10000,11.55000,16893000
03/27/2009,0000,12.30000,12.30000,11.05000,11.55000,17443000
03/30/2009,0000,11.05000,12.15000,10.75000,11.75000,19828000
03/31/2009,0000,12.00000,12.40000,11.70000,11.70000,28608000
04/01/2009,0000,11.70000,12.30000,11.70000,12.10000,20475000
04/02/2009,0000,12.20000,12.30000,11.40000,11.85000,13905000
04/03/2009,0000,12.00000,12.10000,11.50000,11.75000,11362000
04/06/2009,0000,11.50000,11.75000,11.05000,11.35000,10909000
04/07/2009,0000,11.20000,11.70000,10.85000,11.70000,7255000
04/08/2009,0000,11.50000,11.65000,11.20000,11.20000,6543000
04/09/2009,0000,11.50000,11.95000,11.40000,11.95000,14199000
04/10/2009,0000,12.10000,12.75000,12.00000,12.75000,31424000
04/13/2009,0000,12.70000,12.95000,12.45000,12.60000,15814000
04/14/2009,0000,12.50000,13.30000,12.30000,12.65000,16804000
04/15/2009,0000,12.65000,12.95000,12.45000,12.50000,10961000
04/16/2009,0000,12.80000,12.95000,12.50000,12.50000,9703000
04/17/2009,0000,12.80000,12.90000,11.75000,12.00000,19076000
04/20/2009,0000,12.00000,12.20000,11.35000,12.00000,9598000
04/21/2009,0000,11.85000,12.80000,11.85000,12.80000,15337000
04/22/2009,0000,13.00000,13.65000,13.00000,13.45000,40712000
04/23/2009,0000,13.30000,13.40000,12.55000,12.90000,15227000
04/24/2009,0000,13.00000,13.30000,12.40000,12.85000,15899000
04/27/2009,0000,12.90000,12.95000,12.00000,12.00000,15560000
04/28/2009,0000,12.00000,12.15000,11.20000,11.40000,23282000
04/29/2009,0000,11.50000,11.85000,11.20000,11.50000,13236000
04/30/2009,0000,12.30000,12.30000,11.90000,12.30000,18306000
05/04/2009,0000,12.85000,13.15000,12.70000,13.15000,17305000
05/05/2009,0000,13.40000,13.50000,12.25000,12.60000,28849000
05/06/2009,0000,12.20000,13.00000,12.20000,12.90000,42966000
05/07/2009,0000,13.05000,13.05000,12.20000,12.70000,24757000
05/08/2009,0000,12.50000,12.70000,12.35000,12.65000,10351000
05/11/2009,0000,12.80000,13.50000,12.75000,13.50000,49848000
05/12/2009,0000,13.40000,14.00000,12.95000,13.60000,49437000
05/13/2009,0000,13.90000,14.05000,13.40000,13.40000,23183000
05/14/2009,0000,12.50000,13.15000,12.50000,12.80000,19826000
05/15/2009,0000,12.80000,13.25000,12.80000,13.05000,17961000
05/18/2009,0000,13.20000,13.25000,12.75000,13.00000,8699000
05/19/2009,0000,13.35000,13.90000,13.25000,13.90000,50074000
05/20/2009,0000,13.85000,14.20000,13.25000,13.85000,24867000
05/21/2009,0000,13.85000,14.45000,13.85000,14.25000,21308000
05/22/2009,0000,14.00000,14.80000,13.95000,14.45000,23816000
05/25/2009,0000,14.50000,14.70000,13.70000,13.80000,13069000
05/26/2009,0000,13.80000,13.95000,13.20000,13.35000,7941000
05/27/2009,0000,13.85000,14.25000,13.70000,14.25000,17953000
06/01/2009,0000,14.60000,14.75000,14.10000,14.30000,15089000
06/02/2009,0000,14.60000,14.70000,13.65000,14.20000,14677000
06/03/2009,0000,14.20000,14.20000,13.70000,14.00000,9097000
06/04/2009,0000,14.10000,14.35000,13.95000,14.05000,11651000
06/05/2009,0000,14.30000,14.30000,14.00000,14.25000,10285000
06/08/2009,0000,14.60000,14.60000,13.60000,13.60000,7346000
06/09/2009,0000,13.60000,13.95000,12.85000,13.00000,10787000
06/10/2009,0000,13.30000,13.45000,13.00000,13.20000,6439000
06/11/2009,0000,13.30000,13.95000,12.90000,13.95000,7711000
06/12/2009,0000,14.00000,14.00000,13.25000,13.35000,5390000
06/15/2009,0000,13.35000,13.35000,12.65000,12.90000,6345000
06/16/2009,0000,12.60000,12.85000,12.40000,12.60000,6381000
06/17/2009,0000,12.70000,13.15000,12.70000,13.05000,6723000
06/18/2009,0000,13.05000,13.40000,12.50000,12.50000,3925000
06/19/2009,0000,12.70000,12.85000,12.20000,12.50000,3875000
06/22/2009,0000,12.80000,12.90000,12.55000,12.90000,4914000
06/23/2009,0000,12.50000,12.70000,12.30000,12.30000,4616000
06/24/2009,0000,12.30000,13.00000,12.30000,12.70000,5004000
06/25/2009,0000,12.70000,13.40000,12.70000,13.20000,6255000
06/26/2009,0000,13.00000,13.35000,12.90000,13.15000,8368000
06/29/2009,0000,13.15000,13.15000,12.85000,12.95000,4266000
06/30/2009,0000,13.00000,13.20000,12.95000,13.00000,4265000
07/01/2009,0000,13.00000,13.90000,12.90000,13.90000,18215000
07/02/2009,0000,13.65000,14.35000,13.50000,13.85000,11350000
07/03/2009,0000,13.75000,14.00000,13.55000,13.90000,4091000
07/06/2009,0000,13.90000,13.90000,13.15000,13.50000,3499000
07/07/2009,0000,13.40000,13.95000,13.40000,13.80000,4807000
07/08/2009,0000,13.60000,13.80000,13.55000,13.65000,2733000
07/09/2009,0000,13.95000,14.10000,13.70000,13.70000,7624000
07/10/2009,0000,13.80000,14.00000,13.50000,13.55000,5815000
07/13/2009,0000,13.55000,13.65000,12.65000,12.85000,8410000
07/14/2009,0000,13.00000,13.25000,12.90000,13.10000,3750000
07/15/2009,0000,13.30000,13.55000,13.30000,13.30000,6508000
07/16/2009,0000,13.55000,13.65000,13.00000,13.40000,8468000
07/17/2009,0000,13.45000,13.50000,13.10000,13.35000,3277000
07/20/2009,0000,13.25000,13.80000,13.25000,13.75000,7204000
07/21/2009,0000,14.00000,14.70000,13.70000,14.70000,26702000
07/22/2009,0000,15.00000,15.70000,15.00000,15.70000,15077000
07/23/2009,0000,16.10000,16.70000,15.65000,16.25000,29271000
07/24/2009,0000,16.25000,16.45000,15.65000,16.00000,14778000
07/27/2009,0000,16.00000,16.30000,15.60000,16.00000,5839000
07/28/2009,0000,16.00000,16.30000,15.85000,16.10000,7078000
07/29/2009,0000,16.25000,16.30000,15.55000,15.60000,5895000
07/30/2009,0000,15.30000,15.60000,14.95000,15.60000,9191000
07/31/2009,0000,16.00000,16.65000,15.75000,15.90000,23359000
08/03/2009,0000,16.00000,16.45000,15.70000,16.05000,8573000
08/04/2009,0000,16.35000,16.35000,15.85000,16.00000,9457000
08/05/2009,0000,16.40000,16.45000,14.90000,15.00000,22574000
08/06/2009,0000,14.70000,14.95000,14.20000,14.60000,7790000
08/10/2009,0000,14.50000,14.90000,14.20000,14.45000,3148000
08/11/2009,0000,14.70000,15.10000,14.60000,15.10000,11470000
08/12/2009,0000,15.20000,15.20000,14.80000,14.90000,3652000
08/13/2009,0000,15.00000,15.40000,14.95000,15.25000,4527000
08/14/2009,0000,15.25000,15.40000,14.90000,15.00000,4843000
08/17/2009,0000,15.10000,15.15000,14.85000,14.90000,4130000
08/18/2009,0000,14.75000,14.85000,14.35000,14.50000,3796000
08/19/2009,0000,14.50000,14.95000,14.50000,14.80000,2082000
08/20/2009,0000,14.80000,14.80000,14.35000,14.55000,3133000
08/21/2009,0000,14.80000,15.00000,14.35000,14.40000,4074000
08/24/2009,0000,14.90000,14.95000,14.60000,14.70000,4365000
08/25/2009,0000,14.80000,14.90000,14.40000,14.50000,3029000
08/26/2009,0000,14.40000,14.65000,14.10000,14.25000,5260000
08/27/2009,0000,14.15000,14.50000,13.90000,13.95000,4848000
08/28/2009,0000,13.95000,14.30000,13.90000,14.05000,2368000
08/31/2009,0000,14.20000,14.20000,13.85000,14.00000,1885000
09/01/2009,0000,14.00000,14.55000,13.90000,14.55000,4308000
09/02/2009,0000,14.50000,14.65000,14.30000,14.45000,3918000
09/03/2009,0000,14.45000,15.10000,14.35000,14.85000,16678000
09/04/2009,0000,14.80000,14.80000,14.45000,14.50000,8772000
09/07/2009,0000,14.50000,14.85000,14.20000,14.75000,10479000
09/08/2009,0000,14.80000,14.80000,14.40000,14.40000,12683000
09/09/2009,0000,14.65000,14.70000,14.15000,14.15000,8702000
09/10/2009,0000,14.50000,14.55000,14.05000,14.15000,5936000
09/11/2009,0000,14.20000,14.40000,14.20000,14.30000,3262000
09/14/2009,0000,14.20000,14.40000,14.05000,14.10000,2323000
09/15/2009,0000,14.10000,14.30000,14.10000,14.25000,2605000
09/16/2009,0000,14.35000,14.85000,14.20000,14.80000,11571000
09/17/2009,0000,15.00000,15.00000,14.25000,14.40000,11204000
09/18/2009,0000,14.20000,14.80000,14.20000,14.45000,8601000
09/21/2009,0000,14.65000,14.65000,14.30000,14.40000,5906000
09/22/2009,0000,14.40000,14.60000,14.25000,14.45000,8938000
09/23/2009,0000,14.45000,14.55000,14.05000,14.05000,8280000
09/24/2009,0000,14.00000,14.20000,13.85000,13.90000,4703000
09/25/2009,0000,13.90000,14.35000,13.75000,14.15000,4982000
09/28/2009,0000,14.00000,14.15000,13.80000,13.80000,3031000
09/29/2009,0000,14.10000,14.25000,13.85000,14.00000,8420000
09/30/2009,0000,14.15000,14.15000,13.95000,14.00000,4563000
10/01/2009,0000,14.10000,14.15000,13.95000,14.00000,3602000
10/02/2009,0000,13.80000,14.00000,13.75000,13.80000,4641000
10/05/2009,0000,13.85000,13.90000,13.55000,13.55000,4928000
10/06/2009,0000,13.80000,13.95000,13.65000,13.75000,4760000
10/07/2009,0000,13.95000,13.95000,13.60000,13.65000,5835000
10/08/2009,0000,13.60000,13.80000,13.55000,13.65000,6204000
10/09/2009,0000,13.65000,13.80000,13.35000,13.45000,8233000
10/12/2009,0000,13.50000,14.30000,13.40000,14.20000,12316000
10/13/2009,0000,14.10000,14.50000,13.80000,14.25000,13006000
10/14/2009,0000,14.50000,14.55000,14.20000,14.30000,9791000
10/15/2009,0000,14.50000,14.55000,14.00000,14.00000,7367000
10/16/2009,0000,14.15000,14.20000,14.00000,14.00000,4827000
10/19/2009,0000,14.00000,14.40000,14.00000,14.30000,6795000
10/20/2009,0000,14.50000,14.70000,14.25000,14.30000,9957000
10/21/2009,0000,14.20000,14.40000,14.00000,14.05000,7526000
10/22/2009,0000,14.00000,14.05000,13.75000,13.75000,4441000
10/23/2009,0000,13.80000,13.90000,13.70000,13.75000,4274000
10/26/2009,0000,13.80000,13.95000,13.75000,13.75000,3075000
10/27/2009,0000,13.75000,13.85000,13.65000,13.80000,1847000
10/28/2009,0000,13.80000,13.85000,13.50000,13.50000,2935000
10/29/2009,0000,13.35000,13.50000,13.00000,13.45000,5483000
10/30/2009,0000,14.15000,14.15000,13.45000,13.45000,7288000
11/02/2009,0000,13.10000,13.10000,12.70000,12.90000,5561000
11/03/2009,0000,12.90000,13.10000,12.70000,12.75000,4319000
11/04/2009,0000,12.80000,13.00000,12.75000,12.85000,3973000
11/05/2009,0000,12.90000,13.00000,12.70000,12.70000,4270000
11/06/2009,0000,12.85000,12.90000,12.70000,12.80000,3029000
11/09/2009,0000,12.95000,12.95000,12.70000,12.70000,3010000
11/10/2009,0000,12.70000,12.80000,12.60000,12.65000,3838000
11/11/2009,0000,12.70000,13.50000,12.65000,13.15000,19407000
11/12/2009,0000,13.15000,13.30000,13.00000,13.05000,6261000
11/13/2009,0000,13.05000,13.20000,13.00000,13.05000,2857000
11/16/2009,0000,13.20000,13.30000,13.10000,13.20000,3340000
11/17/2009,0000,13.45000,13.50000,13.10000,13.25000,5771000
11/18/2009,0000,13.25000,13.35000,13.15000,13.25000,2268000
11/19/2009,0000,13.30000,13.40000,13.05000,13.10000,4369000
11/20/2009,0000,13.20000,13.20000,12.85000,12.90000,5259000
11/23/2009,0000,12.90000,13.05000,12.90000,13.00000,2069000
11/24/2009,0000,13.15000,13.20000,13.05000,13.15000,3024000
11/25/2009,0000,13.20000,13.50000,13.05000,13.40000,9382000
11/26/2009,0000,13.50000,13.85000,13.50000,13.65000,12757000
11/27/2009,0000,13.40000,13.55000,13.30000,13.30000,8232000
11/30/2009,0000,13.55000,13.75000,13.35000,13.35000,5089000
12/01/2009,0000,13.50000,13.55000,13.30000,13.50000,2693000
12/02/2009,0000,13.65000,13.65000,13.35000,13.40000,2822000
12/03/2009,0000,13.50000,13.55000,13.30000,13.40000,3125000
12/04/2009,0000,13.50000,14.10000,13.50000,13.75000,11992000
12/07/2009,0000,14.20000,14.30000,13.95000,14.15000,7974000
12/08/2009,0000,14.25000,14.25000,13.85000,14.20000,6600000
12/09/2009,0000,14.10000,14.15000,13.95000,14.00000,5274000
12/11/2009,0000,13.90000,14.20000,13.90000,14.05000,8930000
12/14/2009,0000,14.25000,14.60000,14.25000,14.35000,12221000
12/15/2009,0000,14.50000,14.55000,14.15000,14.45000,8178000
12/16/2009,0000,14.25000,14.40000,14.10000,14.15000,3220000
12/17/2009,0000,14.20000,14.30000,13.90000,14.00000,4425000
12/18/2009,0000,13.85000,14.05000,13.65000,14.00000,4907000
12/21/2009,0000,14.20000,14.20000,14.05000,14.10000,2101000
12/22/2009,0000,14.15000,14.55000,14.05000,14.45000,12480000
12/23/2009,0000,14.55000,14.70000,14.45000,14.60000,11024000
12/25/2009,0000,15.30000,15.45000,14.85000,15.20000,16619000
04/02/2007,0000,27.43000,28.52000,27.43000,27.73000,6639000
04/03/2007,0000,27.63000,27.92000,27.63000,27.73000,2921100
04/04/2007,0000,28.12000,28.22000,27.28000,28.22000,6408600
04/09/2007,0000,28.17000,28.17000,27.63000,27.87000,2546600
04/10/2007,0000,27.92000,27.92000,27.38000,27.38000,1511300
04/11/2007,0000,27.33000,27.73000,27.33000,27.48000,5896100
04/12/2007,0000,27.23000,27.43000,27.03000,27.23000,7598200
04/13/2007,0000,27.38000,28.02000,27.28000,27.68000,8220400
04/16/2007,0000,27.97000,29.11000,27.68000,28.52000,9789600
04/17/2007,0000,28.91000,28.91000,28.22000,28.22000,7031800
04/18/2007,0000,28.72000,28.72000,27.87000,28.12000,3498600
04/19/2007,0000,28.12000,28.22000,27.38000,27.73000,4229400
04/20/2007,0000,27.73000,28.67000,27.73000,27.82000,3888400
04/23/2007,0000,28.22000,28.91000,27.92000,28.22000,5861600
04/24/2007,0000,28.22000,28.91000,28.22000,28.52000,4097500
04/25/2007,0000,28.62000,29.01000,28.57000,28.72000,3454000
04/26/2007,0000,29.11000,29.16000,28.81000,28.81000,2624700
04/27/2007,0000,28.91000,29.11000,28.22000,28.32000,2219700
04/30/2007,0000,28.22000,28.27000,27.53000,27.73000,2721200
05/02/2007,0000,28.02000,28.62000,28.02000,28.52000,3842700
05/03/2007,0000,28.91000,29.90000,28.91000,29.71000,15848100
05/04/2007,0000,30.30000,31.79000,29.56000,30.05000,18240400
05/07/2007,0000,30.30000,31.29000,29.56000,30.89000,12819300
05/08/2007,0000,30.89000,30.89000,30.20000,30.35000,3546300
05/09/2007,0000,30.35000,30.94000,29.71000,29.90000,14489000
05/10/2007,0000,29.81000,30.40000,29.81000,30.15000,4108700
05/11/2007,0000,29.90000,30.05000,29.61000,29.90000,1656400
05/14/2007,0000,30.10000,30.60000,29.90000,30.35000,2844000
05/15/2007,0000,30.35000,30.50000,30.00000,30.30000,2579100
05/16/2007,0000,30.15000,30.25000,29.61000,29.71000,5028200
05/17/2007,0000,29.90000,30.10000,29.71000,29.71000,2740400
05/18/2007,0000,29.71000,30.00000,29.61000,29.90000,2670400
05/21/2007,0000,29.90000,29.90000,29.31000,29.61000,2569900
05/22/2007,0000,29.71000,30.35000,29.71000,30.05000,7008500
05/23/2007,0000,30.20000,32.08000,30.20000,31.19000,11341500
05/24/2007,0000,30.70000,31.49000,30.60000,30.80000,4588700
05/25/2007,0000,30.20000,30.70000,30.20000,30.50000,1856400
05/28/2007,0000,30.55000,32.63000,30.50000,32.63000,14240300
05/29/2007,0000,32.68000,33.57000,32.68000,33.12000,12888400
05/30/2007,0000,32.68000,32.97000,31.88000,32.38000,7259200
05/31/2007,0000,32.58000,34.46000,32.58000,33.32000,24768900
06/01/2007,0000,33.47000,34.26000,33.32000,33.37000,5778300
06/04/2007,0000,33.67000,33.72000,32.38000,32.87000,5565200
06/05/2007,0000,32.38000,32.83000,31.79000,32.68000,14313400
06/06/2007,0000,32.48000,32.48000,31.93000,32.18000,16506800
06/07/2007,0000,31.69000,32.18000,31.39000,32.18000,11046100
06/08/2007,0000,31.49000,31.83000,31.44000,31.69000,10916200
06/11/2007,0000,31.98000,32.08000,31.34000,31.49000,8155400
06/12/2007,0000,31.49000,32.48000,31.49000,32.38000,9444500
06/13/2007,0000,32.28000,33.96000,32.28000,32.68000,13169500
06/14/2007,0000,33.96000,33.96000,33.27000,33.27000,15897800
06/15/2007,0000,32.78000,33.32000,32.63000,32.63000,6908000
06/20/2007,0000,33.17000,33.32000,32.92000,33.17000,9588600
06/21/2007,0000,33.27000,33.96000,32.87000,32.92000,8861900
06/22/2007,0000,33.17000,33.37000,32.87000,33.12000,5275900
06/25/2007,0000,32.97000,33.27000,32.33000,32.48000,10963900
06/26/2007,0000,32.48000,32.73000,31.79000,31.98000,5472800
06/27/2007,0000,31.98000,32.83000,31.69000,32.18000,8305700
06/28/2007,0000,32.73000,32.87000,32.38000,32.87000,7602300
06/29/2007,0000,32.97000,33.22000,32.58000,32.58000,6165000
07/02/2007,0000,32.78000,32.78000,32.33000,32.58000,3063200
07/03/2007,0000,33.07000,33.17000,32.68000,33.02000,4994700
07/04/2007,0000,33.52000,33.91000,33.27000,33.52000,10170200
07/05/2007,0000,33.86000,33.86000,33.22000,33.62000,3434700
07/06/2007,0000,33.77000,33.86000,33.27000,33.82000,6109200
07/09/2007,0000,34.16000,34.95000,33.91000,34.16000,9502300
07/10/2007,0000,34.16000,34.21000,32.58000,33.02000,17191900
07/11/2007,0000,32.97000,32.97000,32.28000,32.68000,6867400
07/12/2007,0000,33.07000,33.47000,32.97000,33.42000,6414700
07/13/2007,0000,33.47000,33.72000,32.58000,32.87000,9218100
07/16/2007,0000,33.20000,33.60000,32.50000,32.95000,7039300
07/17/2007,0000,32.78000,32.92000,32.43000,32.83000,3950300
07/18/2007,0000,32.87000,33.02000,31.83000,31.98000,11526200
07/19/2007,0000,31.88000,31.93000,31.54000,31.54000,7835700
07/20/2007,0000,31.64000,31.98000,31.64000,31.98000,6100100
07/23/2007,0000,31.98000,32.13000,31.49000,31.74000,10977100
07/24/2007,0000,30.40000,30.60000,29.25000,29.75000,18592300
07/25/2007,0000,29.75000,29.80000,28.60000,29.45000,36105200
07/26/2007,0000,29.45000,29.45000,28.90000,28.95000,18982200
07/27/2007,0000,28.65000,28.80000,27.60000,27.70000,13551000
07/30/2007,0000,27.70000,27.75000,26.25000,26.50000,21272700
07/31/2007,0000,28.00000,28.35000,28.00000,28.35000,11474600
08/01/2007,0000,29.00000,30.00000,28.40000,28.50000,29187500
08/02/2007,0000,30.00000,30.00000,28.85000,29.30000,13571100
08/03/2007,0000,30.00000,30.30000,29.50000,30.15000,13914800
08/06/2007,0000,28.90000,29.40000,28.65000,28.80000,7013200
08/07/2007,0000,29.00000,29.35000,28.40000,28.40000,5502600
08/08/2007,0000,28.50000,29.60000,28.25000,29.15000,13457500
08/09/2007,0000,29.50000,29.50000,28.85000,28.90000,3172900
08/10/2007,0000,28.40000,28.60000,27.25000,27.75000,11411200
08/14/2007,0000,27.80000,28.40000,27.30000,27.70000,7083500
08/15/2007,0000,27.00000,27.20000,26.10000,26.55000,10987100
08/16/2007,0000,25.80000,26.05000,25.15000,26.00000,12562000
08/17/2007,0000,26.00000,27.00000,25.60000,26.00000,15669600
08/20/2007,0000,27.55000,27.60000,27.00000,27.50000,6724700
08/21/2007,0000,27.50000,27.50000,26.30000,26.70000,4391000
08/22/2007,0000,26.70000,26.90000,26.50000,26.85000,3939700
08/23/2007,0000,27.15000,27.85000,27.15000,27.30000,5752800
08/24/2007,0000,27.50000,27.90000,27.30000,27.80000,6498600
08/27/2007,0000,28.90000,28.95000,28.30000,28.45000,7451400
08/28/2007,0000,28.55000,28.70000,28.25000,28.55000,3573900
08/29/2007,0000,27.30000,28.10000,27.30000,27.70000,2871400
08/30/2007,0000,28.00000,28.70000,27.95000,28.50000,4338700
08/31/2007,0000,28.70000,28.80000,27.40000,28.10000,6870400
09/03/2007,0000,28.15000,28.15000,27.60000,27.60000,4542800
09/04/2007,0000,27.20000,27.90000,27.20000,27.35000,2349700
09/05/2007,0000,27.80000,27.90000,27.50000,27.75000,2902500
09/06/2007,0000,27.50000,28.30000,27.40000,28.25000,3013100
09/07/2007,0000,28.30000,28.50000,28.20000,28.25000,2584900
09/10/2007,0000,28.00000,28.10000,27.65000,27.75000,2223100
09/11/2007,0000,28.00000,28.00000,27.50000,27.60000,3329700
09/12/2007,0000,27.80000,29.10000,27.65000,29.00000,9089600
09/13/2007,0000,29.70000,31.00000,28.75000,29.00000,51807000
09/14/2007,0000,29.00000,29.35000,28.30000,28.70000,11729800
09/17/2007,0000,28.90000,29.05000,28.40000,28.60000,7894600
09/19/2007,0000,29.30000,29.90000,28.90000,29.15000,10308700
09/20/2007,0000,29.40000,29.55000,28.90000,28.90000,7538800
09/21/2007,0000,28.95000,29.30000,28.60000,28.70000,6794100
09/26/2007,0000,28.70000,28.95000,28.60000,28.70000,4341700
09/27/2007,0000,29.20000,29.45000,29.20000,29.35000,5476400
09/28/2007,0000,29.45000,29.60000,29.30000,29.35000,5941800
10/01/2007,0000,29.50000,29.55000,29.30000,29.40000,3125600
10/02/2007,0000,29.70000,30.30000,29.50000,29.95000,14046500
10/03/2007,0000,30.00000,30.00000,29.55000,29.70000,9238300
10/04/2007,0000,29.70000,29.70000,29.10000,29.25000,4620100
10/05/2007,0000,29.15000,29.30000,28.95000,29.10000,4364900
10/08/2007,0000,29.20000,30.10000,29.15000,29.65000,13170100
10/09/2007,0000,30.00000,30.10000,29.65000,29.75000,5257300
10/11/2007,0000,30.40000,30.40000,29.80000,29.80000,3494500
10/12/2007,0000,29.30000,29.60000,29.20000,29.20000,1922600
10/15/2007,0000,29.50000,29.50000,28.90000,29.30000,5372900
10/16/2007,0000,29.15000,29.50000,29.00000,29.25000,1184900
10/17/2007,0000,29.50000,29.50000,29.10000,29.35000,1831100
10/18/2007,0000,29.80000,30.60000,29.50000,30.25000,7683500
10/19/2007,0000,30.40000,30.50000,29.60000,29.65000,2600000
10/22/2007,0000,29.00000,29.20000,28.70000,28.75000,4066400
10/23/2007,0000,29.10000,29.85000,29.00000,29.25000,4133700
10/24/2007,0000,29.80000,29.80000,29.05000,29.05000,4513600
10/25/2007,0000,29.15000,29.65000,29.15000,29.35000,4408100
10/26/2007,0000,29.40000,29.50000,29.10000,29.30000,4714600
10/29/2007,0000,29.30000,29.30000,28.80000,28.95000,5066400
10/30/2007,0000,28.95000,28.95000,27.80000,27.90000,11922800
10/31/2007,0000,27.90000,28.05000,27.10000,27.65000,10685600
11/01/2007,0000,27.65000,27.70000,26.75000,26.85000,6807100
11/02/2007,0000,26.50000,26.60000,26.15000,26.40000,6514700
11/05/2007,0000,27.35000,27.40000,26.70000,27.15000,14556000
11/06/2007,0000,28.00000,29.05000,27.55000,28.65000,13625300
11/07/2007,0000,28.60000,29.25000,28.60000,28.85000,7141800
11/08/2007,0000,28.50000,29.85000,28.05000,29.10000,13898700
11/09/2007,0000,29.80000,29.80000,28.45000,29.00000,7842300
11/12/2007,0000,28.55000,29.00000,28.25000,28.50000,5301600
11/13/2007,0000,29.00000,29.10000,27.40000,28.60000,5127700
11/14/2007,0000,28.90000,28.95000,28.25000,28.60000,6804100
11/15/2007,0000,27.40000,28.10000,27.40000,27.80000,5267400
11/16/2007,0000,27.00000,27.75000,26.60000,27.25000,4938700
11/19/2007,0000,27.25000,27.40000,26.80000,26.95000,7012100
11/20/2007,0000,26.70000,26.70000,25.90000,26.40000,8954900
11/21/2007,0000,26.70000,26.80000,26.50000,26.55000,3320600
11/22/2007,0000,26.05000,26.55000,26.05000,26.20000,4147800
11/23/2007,0000,26.50000,26.50000,25.50000,25.75000,6904600
11/26/2007,0000,26.00000,26.60000,25.75000,26.60000,4858300
11/27/2007,0000,26.00000,26.40000,25.80000,25.95000,3349800
11/28/2007,0000,26.60000,26.60000,25.55000,25.70000,8079500
11/29/2007,0000,26.00000,26.20000,25.80000,26.00000,3407100
11/30/2007,0000,26.10000,26.20000,25.25000,25.40000,5207100
12/03/2007,0000,25.60000,25.60000,25.30000,25.50000,5191000
12/04/2007,0000,25.50000,26.20000,25.50000,26.10000,3319600
12/05/2007,0000,26.25000,26.45000,25.95000,26.15000,4601000
12/06/2007,0000,26.20000,26.50000,25.65000,25.85000,5719700
12/07/2007,0000,26.00000,26.30000,25.90000,25.95000,2582900
12/10/2007,0000,26.20000,26.20000,25.75000,25.75000,1900500
12/11/2007,0000,25.90000,26.20000,25.85000,26.20000,5534700
12/12/2007,0000,25.60000,25.95000,25.55000,25.55000,1836200
12/13/2007,0000,25.60000,25.70000,25.00000,25.00000,4813100
12/14/2007,0000,25.00000,25.00000,24.00000,24.30000,4137700
12/17/2007,0000,24.10000,24.10000,23.20000,23.20000,8306600
12/18/2007,0000,22.50000,23.90000,22.15000,23.30000,7584000
12/19/2007,0000,23.40000,24.10000,23.30000,23.75000,4765900
12/20/2007,0000,23.95000,23.95000,22.70000,22.70000,3284400
12/21/2007,0000,22.80000,23.00000,22.60000,22.85000,2840200
12/24/2007,0000,23.65000,23.65000,23.30000,23.40000,1360800
12/25/2007,0000,23.80000,23.80000,23.50000,23.65000,973800
12/26/2007,0000,23.80000,24.50000,23.70000,24.40000,2712600
12/27/2007,0000,24.60000,25.00000,24.15000,24.20000,3141700
12/28/2007,0000,24.00000,24.50000,23.65000,24.00000,4501500
12/31/2007,0000,23.55000,24.40000,23.55000,24.30000,3125600
01/02/2008,0000,24.90000,25.20000,24.50000,24.65000,11244400
01/03/2008,0000,24.10000,24.10000,23.80000,24.00000,5724700
01/04/2008,0000,24.00000,24.25000,23.65000,24.10000,3664300
01/07/2008,0000,23.65000,23.65000,22.45000,22.65000,7321700
01/08/2008,0000,22.90000,23.05000,22.70000,23.00000,2737700
01/09/2008,0000,22.70000,22.70000,22.40000,22.50000,12365000
01/10/2008,0000,22.80000,22.90000,22.50000,22.55000,4732700
01/11/2008,0000,22.70000,22.70000,21.90000,21.95000,7491600
01/14/2008,0000,22.25000,22.25000,20.80000,20.95000,7850400
01/15/2008,0000,21.10000,21.20000,20.20000,20.75000,23529100
01/16/2008,0000,20.00000,20.35000,19.60000,19.80000,6296600
01/17/2008,0000,20.00000,20.45000,19.90000,20.40000,5061400
01/18/2008,0000,20.10000,20.20000,19.90000,20.00000,6219200
01/21/2008,0000,20.50000,20.50000,19.90000,20.00000,9507700
01/22/2008,0000,18.70000,19.20000,18.70000,18.70000,5370900
01/23/2008,0000,19.20000,19.30000,18.90000,19.10000,5479500
01/24/2008,0000,19.60000,20.00000,19.45000,19.80000,7575000
01/25/2008,0000,20.40000,21.10000,20.10000,20.70000,15028400
01/28/2008,0000,20.10000,20.65000,20.10000,20.30000,4564900
01/29/2008,0000,20.30000,20.60000,20.10000,20.45000,2067300
01/30/2008,0000,20.30000,20.50000,20.00000,20.00000,2850300
01/31/2008,0000,20.00000,20.35000,19.20000,19.80000,6473400
02/01/2008,0000,19.85000,20.20000,19.85000,20.10000,2502500
02/12/2008,0000,19.80000,20.20000,19.75000,20.00000,3566900
02/13/2008,0000,20.20000,20.25000,20.00000,20.00000,1020100
02/14/2008,0000,20.30000,21.30000,20.30000,21.05000,8738800
02/15/2008,0000,20.60000,20.70000,20.40000,20.60000,1638200
02/18/2008,0000,20.40000,20.60000,20.20000,20.30000,1645200
02/19/2008,0000,20.40000,20.70000,20.20000,20.70000,3224100
02/20/2008,0000,20.65000,20.65000,20.20000,20.55000,1658300
02/21/2008,0000,20.60000,20.80000,20.55000,20.80000,2155800
02/22/2008,0000,20.75000,20.75000,20.25000,20.35000,2501500
02/25/2008,0000,20.55000,20.80000,20.50000,20.80000,4039200
02/26/2008,0000,21.80000,22.25000,21.50000,22.15000,9904700
02/27/2008,0000,22.60000,23.30000,22.60000,23.30000,10792100
02/29/2008,0000,23.25000,23.25000,22.65000,22.85000,4285500
03/03/2008,0000,22.50000,22.50000,21.40000,21.45000,7408100
03/04/2008,0000,21.45000,21.80000,21.30000,21.70000,5727700
03/05/2008,0000,21.60000,21.70000,21.30000,21.60000,6361900
03/06/2008,0000,21.60000,22.20000,21.60000,22.20000,6860400
03/07/2008,0000,21.90000,21.90000,21.55000,21.70000,4796000
03/10/2008,0000,20.60000,21.10000,20.55000,20.70000,8039300
03/11/2008,0000,20.60000,21.05000,20.40000,20.80000,10074500
03/12/2008,0000,21.50000,21.50000,21.00000,21.00000,4055300
03/13/2008,0000,21.00000,21.20000,20.80000,20.85000,2877400
03/14/2008,0000,20.85000,21.05000,20.85000,20.85000,3732700
03/17/2008,0000,20.40000,20.85000,20.25000,20.85000,4894500
03/18/2008,0000,20.85000,20.85000,20.50000,20.60000,2287400
03/19/2008,0000,20.80000,20.90000,20.75000,20.85000,2169800
03/20/2008,0000,20.50000,20.65000,20.35000,20.55000,3436200
03/21/2008,0000,20.60000,21.00000,20.60000,21.00000,4142700
03/24/2008,0000,21.70000,21.90000,21.35000,21.50000,4697500
03/25/2008,0000,21.60000,21.90000,21.50000,21.60000,3641200
03/26/2008,0000,21.60000,22.10000,21.50000,22.00000,10125800
03/27/2008,0000,21.85000,22.15000,21.65000,22.05000,7496600
03/28/2008,0000,21.70000,22.00000,21.65000,21.90000,2766800
03/31/2008,0000,21.90000,21.90000,21.50000,21.80000,4616100
04/01/2008,0000,22.10000,22.25000,21.75000,21.90000,4302500
04/02/2008,0000,22.35000,22.65000,22.10000,22.50000,7070400
04/03/2008,0000,22.10000,23.10000,22.10000,23.05000,8149900
04/07/2008,0000,23.00000,23.25000,22.90000,23.20000,4446300
04/08/2008,0000,23.00000,23.20000,22.50000,22.80000,3714600
04/09/2008,0000,22.95000,23.10000,22.60000,23.10000,6005100
04/10/2008,0000,23.20000,23.30000,22.85000,23.20000,1961800
04/11/2008,0000,23.60000,23.60000,23.00000,23.15000,3018100
04/14/2008,0000,22.80000,23.05000,22.70000,22.90000,3775900
04/15/2008,0000,22.75000,23.20000,22.75000,23.05000,2819100
04/16/2008,0000,23.10000,24.30000,23.10000,24.00000,5047300
04/17/2008,0000,24.50000,25.20000,24.45000,24.70000,8850400
04/18/2008,0000,24.50000,24.80000,24.15000,24.70000,4155800
04/21/2008,0000,25.00000,25.30000,24.60000,24.80000,8040300
04/22/2008,0000,24.60000,24.70000,24.30000,24.35000,4578900
04/23/2008,0000,24.00000,24.50000,24.00000,24.35000,3132700
04/24/2008,0000,24.35000,24.40000,24.00000,24.10000,2157800
04/25/2008,0000,24.15000,24.30000,24.10000,24.20000,3379900
04/28/2008,0000,24.40000,24.40000,23.75000,24.15000,4474400
04/29/2008,0000,24.15000,24.50000,23.95000,24.20000,4778900
04/30/2008,0000,24.30000,24.60000,24.00000,24.30000,5682500
05/02/2008,0000,24.55000,24.60000,23.75000,23.75000,5647300
05/05/2008,0000,22.10000,22.25000,22.10000,22.10000,6897600
05/06/2008,0000,20.65000,21.40000,20.60000,20.75000,27200500
05/07/2008,0000,20.75000,21.45000,20.75000,21.20000,28722100
05/08/2008,0000,21.10000,21.10000,20.75000,20.85000,13880600
05/09/2008,0000,20.85000,20.95000,20.75000,20.80000,15024400
05/12/2008,0000,20.80000,21.05000,20.80000,20.90000,4764900
05/13/2008,0000,21.00000,21.10000,20.90000,21.00000,8930800
05/14/2008,0000,21.00000,21.25000,21.00000,21.20000,8789100
05/15/2008,0000,21.35000,22.00000,21.20000,21.80000,10819300
05/16/2008,0000,22.40000,22.65000,21.90000,22.60000,13610300
05/19/2008,0000,23.00000,23.20000,22.15000,22.40000,12595200
05/20/2008,0000,22.40000,22.65000,22.20000,22.55000,14727900
05/21/2008,0000,22.10000,22.45000,21.70000,22.35000,5992000
05/22/2008,0000,22.15000,22.30000,21.85000,22.00000,3707600
05/23/2008,0000,22.00000,22.20000,21.75000,21.75000,5847300
05/26/2008,0000,21.20000,21.50000,21.00000,21.00000,10987100
05/27/2008,0000,21.10000,21.40000,21.05000,21.25000,3762800
05/28/2008,0000,21.30000,21.45000,21.00000,21.00000,5086500
05/29/2008,0000,21.30000,21.55000,21.15000,21.40000,3412100
05/30/2008,0000,21.60000,21.80000,21.25000,21.60000,3284400
06/02/2008,0000,21.75000,22.15000,21.55000,22.05000,5496500
06/03/2008,0000,22.00000,22.00000,21.70000,21.75000,3989000
06/04/2008,0000,21.75000,23.00000,21.70000,23.00000,11812200
06/05/2008,0000,23.00000,24.60000,22.60000,24.30000,25349200
06/06/2008,0000,24.25000,24.30000,23.75000,23.90000,12219300
06/09/2008,0000,23.05000,24.15000,23.05000,23.50000,5397000
06/10/2008,0000,23.50000,23.60000,23.05000,23.05000,5100600
06/11/2008,0000,23.00000,23.40000,22.10000,23.00000,4355800
06/12/2008,0000,22.50000,22.60000,22.10000,22.10000,3596000
06/13/2008,0000,22.40000,22.40000,21.90000,22.10000,1757800
06/16/2008,0000,22.20000,22.80000,22.20000,22.45000,1661300
06/17/2008,0000,22.50000,23.05000,22.10000,22.65000,2829200
06/18/2008,0000,22.50000,22.90000,22.40000,22.70000,1885400
06/19/2008,0000,22.40000,23.70000,22.10000,23.15000,5019100
06/20/2008,0000,23.25000,23.50000,22.30000,22.30000,5008100
06/23/2008,0000,22.00000,22.40000,21.50000,22.00000,3983900
06/24/2008,0000,22.15000,22.45000,21.90000,21.90000,3185900
06/25/2008,0000,22.10000,22.40000,21.90000,22.10000,2588900
06/26/2008,0000,22.10000,23.25000,21.90000,22.20000,4462400
06/27/2008,0000,21.50000,22.25000,21.50000,22.25000,3489500
06/30/2008,0000,22.20000,22.50000,22.00000,22.25000,1339700
07/01/2008,0000,22.15000,22.50000,21.95000,22.10000,3126600
07/02/2008,0000,22.20000,22.20000,20.90000,21.00000,5069400
07/03/2008,0000,20.90000,20.95000,19.80000,20.80000,6785000
07/04/2008,0000,21.50000,21.50000,20.70000,21.00000,3038200
07/07/2008,0000,20.70000,21.35000,20.70000,21.35000,934600
07/08/2008,0000,20.90000,20.90000,20.10000,20.15000,5153800
07/09/2008,0000,20.60000,20.70000,20.30000,20.40000,3159800
07/10/2008,0000,19.90000,20.20000,19.85000,20.00000,3060300
07/11/2008,0000,20.25000,21.40000,20.20000,21.30000,4664400
07/14/2008,0000,21.00000,21.35000,21.00000,21.30000,2278400
07/15/2008,0000,21.20000,21.20000,20.10000,20.10000,1499500
07/16/2008,0000,20.25000,20.35000,20.00000,20.00000,2342700
07/17/2008,0000,20.50000,20.55000,19.80000,20.05000,5743800
07/18/2008,0000,20.20000,20.30000,18.65000,18.70000,7155900
07/21/2008,0000,19.25000,19.95000,19.20000,19.50000,4268400
07/22/2008,0000,19.60000,20.20000,19.30000,19.90000,8913700
07/23/2008,0000,18.40000,19.10000,18.35000,18.60000,7372000
07/24/2008,0000,19.00000,19.00000,18.60000,18.90000,1541000
07/25/2008,0000,18.60000,18.60000,18.05000,18.25000,1830000
07/29/2008,0000,17.80000,18.00000,17.35000,17.40000,1874000
07/30/2008,0000,17.80000,17.95000,17.20000,17.40000,2631000
07/31/2008,0000,17.60000,17.80000,16.35000,16.65000,3455000
08/01/2008,0000,16.35000,16.50000,16.10000,16.25000,2425000
08/04/2008,0000,16.15000,17.30000,16.00000,16.90000,3340000
08/05/2008,0000,16.00000,16.30000,15.75000,15.75000,3543000
08/06/2008,0000,15.50000,15.70000,14.90000,15.35000,9412000
08/07/2008,0000,15.30000,15.50000,14.90000,15.25000,7258000
08/08/2008,0000,15.00000,16.30000,15.00000,16.30000,6859000
08/11/2008,0000,17.00000,17.00000,16.00000,16.05000,4080000
08/12/2008,0000,16.30000,16.55000,16.00000,16.50000,5150000
08/13/2008,0000,16.10000,16.40000,15.65000,15.90000,7572000
08/14/2008,0000,15.70000,16.90000,15.30000,16.90000,14859000
08/15/2008,0000,16.70000,17.30000,16.30000,16.35000,7715000
08/18/2008,0000,16.60000,16.60000,15.65000,15.65000,5025000
08/19/2008,0000,15.65000,16.00000,15.20000,16.00000,3114000
08/20/2008,0000,15.90000,16.00000,15.50000,15.65000,1852000
08/21/2008,0000,15.90000,15.90000,15.50000,15.50000,1486000
08/22/2008,0000,15.60000,15.85000,15.30000,15.50000,2141000
08/25/2008,0000,15.65000,15.95000,15.55000,15.75000,1793000
08/26/2008,0000,15.65000,15.65000,15.40000,15.40000,2458000
08/27/2008,0000,15.40000,15.80000,15.30000,15.65000,2574000
08/28/2008,0000,15.65000,15.95000,15.65000,15.85000,2633000
08/29/2008,0000,15.85000,16.90000,15.85000,16.90000,8158000
09/01/2008,0000,16.80000,16.80000,15.80000,15.80000,2698000
09/02/2008,0000,16.00000,16.10000,15.65000,16.00000,1924000
09/03/2008,0000,15.70000,16.00000,15.50000,15.50000,1777000
09/04/2008,0000,15.50000,15.60000,14.45000,14.70000,3313000
09/05/2008,0000,14.20000,14.30000,13.70000,13.80000,3302000
09/08/2008,0000,14.05000,14.65000,14.05000,14.25000,3342000
09/09/2008,0000,14.20000,14.20000,13.30000,13.30000,3085000
09/10/2008,0000,13.00000,13.50000,12.80000,12.90000,3947000
09/11/2008,0000,13.00000,13.00000,12.00000,12.00000,6689000
09/12/2008,0000,12.05000,12.30000,11.55000,11.75000,4060000
09/15/2008,0000,11.60000,11.60000,10.95000,10.95000,6607000
09/16/2008,0000,10.25000,10.40000,10.20000,10.20000,2450000
09/17/2008,0000,10.40000,10.90000,10.20000,10.60000,7362000
09/18/2008,0000,10.00000,10.10000,9.86000,9.86000,4340000
09/19/2008,0000,10.20000,10.55000,10.00000,10.55000,5981000
09/22/2008,0000,10.95000,11.25000,10.90000,11.25000,7457000
09/23/2008,0000,11.25000,12.00000,11.00000,12.00000,13764000
09/24/2008,0000,12.00000,12.20000,11.65000,11.80000,4885000
09/25/2008,0000,11.80000,12.20000,11.60000,12.20000,6227000
09/26/2008,0000,12.30000,12.40000,11.45000,11.65000,4756000
09/30/2008,0000,10.85000,11.65000,10.85000,11.65000,5768000
10/01/2008,0000,11.70000,12.45000,11.70000,12.40000,3901000
10/02/2008,0000,12.50000,12.50000,11.75000,11.75000,2011000
10/03/2008,0000,11.25000,12.00000,11.25000,11.70000,3211000
10/06/2008,0000,11.35000,11.45000,10.90000,10.90000,2797000
10/07/2008,0000,10.30000,11.60000,10.30000,11.30000,3036000
10/08/2008,0000,11.20000,11.50000,10.70000,10.70000,3418000
10/09/2008,0000,10.50000,11.40000,10.50000,11.30000,6543000
10/13/2008,0000,10.95000,11.20000,10.95000,11.00000,5618000
10/14/2008,0000,11.70000,11.75000,11.50000,11.75000,4591000
10/15/2008,0000,11.45000,11.70000,11.35000,11.40000,3080000
10/16/2008,0000,11.05000,11.05000,11.05000,11.05000,873000
10/17/2008,0000,11.10000,11.25000,10.70000,10.70000,7788000
10/20/2008,0000,10.35000,10.70000,10.35000,10.45000,7318000
10/21/2008,0000,10.90000,10.90000,10.30000,10.30000,1877000
10/22/2008,0000,10.10000,10.50000,9.94000,9.94000,5209000
10/23/2008,0000,9.60000,9.87000,9.60000,9.60000,1221000
10/24/2008,0000,9.27000,9.30000,9.27000,9.27000,1023000
10/27/2008,0000,8.63000,8.90000,8.63000,8.63000,1931000
10/28/2008,0000,8.05000,9.23000,8.05000,8.75000,6079000
10/29/2008,0000,9.36000,9.36000,8.97000,9.00000,4497000
10/30/2008,0000,9.35000,9.63000,9.20000,9.63000,2735000
10/31/2008,0000,9.63000,10.20000,9.53000,9.63000,8809000
11/03/2008,0000,8.98000,9.20000,8.96000,9.02000,10455000
11/04/2008,0000,9.00000,9.12000,8.84000,8.95000,4142000
11/05/2008,0000,9.11000,9.44000,9.06000,9.10000,4620000
11/06/2008,0000,8.77000,8.77000,8.47000,8.77000,5810000
11/07/2008,0000,8.18000,8.99000,8.18000,8.86000,2203000
11/10/2008,0000,8.86000,8.99000,8.37000,8.54000,3626000
11/11/2008,0000,8.21000,8.39000,8.20000,8.20000,2907000
11/12/2008,0000,8.20000,8.40000,8.15000,8.30000,1608000
11/13/2008,0000,7.80000,7.98000,7.72000,7.80000,3013000
11/14/2008,0000,8.18000,8.18000,7.51000,7.60000,2676000
11/17/2008,0000,7.40000,7.56000,7.27000,7.27000,1539000
11/18/2008,0000,7.17000,7.17000,6.77000,7.00000,4661000
11/19/2008,0000,6.60000,6.99000,6.52000,6.70000,4051000
11/20/2008,0000,6.50000,6.50000,6.30000,6.32000,2153000
11/21/2008,0000,6.12000,6.44000,6.07000,6.30000,5742000
11/24/2008,0000,6.29000,6.32000,5.90000,6.06000,4577000
11/25/2008,0000,6.20000,6.25000,6.08000,6.25000,6390000
11/26/2008,0000,6.25000,6.38000,6.10000,6.30000,4238000
11/27/2008,0000,6.50000,6.74000,6.46000,6.74000,3406000
11/28/2008,0000,6.84000,7.15000,6.84000,7.00000,3435000
12/01/2008,0000,7.00000,7.10000,6.75000,7.10000,3199000
12/02/2008,0000,6.61000,6.61000,6.61000,6.61000,1335000
12/03/2008,0000,6.30000,6.50000,6.20000,6.38000,3690000
12/04/2008,0000,6.35000,6.40000,6.15000,6.15000,3003000
12/05/2008,0000,6.10000,6.24000,6.10000,6.12000,1691000
12/08/2008,0000,6.20000,6.47000,6.20000,6.47000,4150000
12/09/2008,0000,6.50000,6.77000,6.17000,6.37000,5732000
12/10/2008,0000,6.21000,6.81000,6.21000,6.81000,6801000
12/11/2008,0000,6.88000,7.11000,6.85000,7.09000,5319000
12/12/2008,0000,7.00000,7.17000,6.60000,6.70000,5127000
12/15/2008,0000,6.94000,7.10000,6.88000,7.04000,4091000
12/16/2008,0000,6.93000,7.25000,6.93000,7.12000,3160000
12/17/2008,0000,7.51000,7.58000,7.32000,7.43000,5361000
12/18/2008,0000,7.53000,7.95000,7.38000,7.90000,5041000
12/19/2008,0000,7.90000,8.41000,7.76000,8.31000,6004000
12/22/2008,0000,8.60000,8.60000,7.73000,7.73000,5176000
12/23/2008,0000,7.30000,7.47000,7.19000,7.20000,3011000
12/24/2008,0000,6.80000,7.30000,6.80000,7.26000,1738000
12/25/2008,0000,7.24000,7.35000,7.14000,7.18000,990000
12/26/2008,0000,7.20000,7.29000,7.16000,7.17000,920000
12/29/2008,0000,7.20000,7.20000,7.00000,7.15000,513000
12/30/2008,0000,7.19000,7.57000,7.19000,7.50000,1434000
12/31/2008,0000,7.73000,7.73000,7.35000,7.45000,1679000
01/05/2009,0000,7.71000,7.85000,7.47000,7.62000,1680000
01/06/2009,0000,7.79000,7.99000,7.67000,7.75000,1913000
01/07/2009,0000,7.98000,8.08000,7.80000,8.00000,3618000
01/08/2009,0000,7.68000,7.68000,7.44000,7.44000,4816000
01/09/2009,0000,7.45000,7.45000,7.15000,7.25000,1466000
01/12/2009,0000,7.30000,7.30000,6.97000,7.05000,2821000
01/13/2009,0000,7.05000,7.32000,7.00000,7.30000,1733000
01/14/2009,0000,7.29000,7.34000,7.15000,7.17000,1139000
01/15/2009,0000,6.89000,6.92000,6.72000,6.81000,2541000
01/16/2009,0000,6.99000,6.99000,6.67000,6.72000,3437000
01/19/2009,0000,6.80000,6.80000,6.56000,6.60000,3282000
01/20/2009,0000,6.60000,6.60000,6.26000,6.28000,4981000
01/21/2009,0000,6.27000,6.58000,6.20000,6.50000,2338000
02/02/2009,0000,6.30000,6.78000,6.30000,6.69000,2485000
02/03/2009,0000,6.69000,6.78000,6.69000,6.72000,2707000
02/04/2009,0000,6.80000,6.80000,6.61000,6.73000,2634000
02/05/2009,0000,6.69000,6.73000,6.50000,6.51000,3206000
02/06/2009,0000,6.57000,6.73000,6.57000,6.65000,2548000
02/09/2009,0000,6.75000,6.89000,6.68000,6.68000,3464000
02/10/2009,0000,6.78000,6.95000,6.61000,6.89000,4356000
02/11/2009,0000,6.80000,6.87000,6.65000,6.87000,4026000
02/12/2009,0000,6.92000,7.10000,6.71000,6.71000,4986000
02/13/2009,0000,6.80000,7.08000,6.75000,7.06000,4095000
02/16/2009,0000,7.06000,7.15000,6.91000,7.08000,2272000
02/17/2009,0000,7.07000,7.07000,6.81000,6.86000,1950000
02/18/2009,0000,6.72000,6.95000,6.62000,6.88000,2241000
02/19/2009,0000,6.80000,7.00000,6.65000,6.85000,2121000
02/20/2009,0000,6.82000,6.86000,6.72000,6.74000,2120000
02/23/2009,0000,6.74000,7.21000,6.70000,7.21000,6204000
02/24/2009,0000,7.38000,7.71000,7.38000,7.71000,22705000
02/25/2009,0000,8.08000,8.24000,8.08000,8.24000,10779000
02/26/2009,0000,8.40000,8.40000,8.01000,8.10000,12415000
02/27/2009,0000,8.20000,8.66000,8.15000,8.66000,18806000
03/02/2009,0000,8.66000,8.78000,8.35000,8.36000,11769000
03/03/2009,0000,8.00000,8.13000,7.78000,8.07000,8909000
03/04/2009,0000,8.07000,8.63000,8.07000,8.60000,11200000
03/05/2009,0000,8.69000,9.11000,8.69000,8.80000,17300000
03/06/2009,0000,8.60000,8.90000,8.56000,8.80000,12604000
03/09/2009,0000,8.92000,8.98000,8.30000,8.78000,10374000
03/10/2009,0000,8.87000,9.39000,8.85000,9.39000,21808000
03/11/2009,0000,10.00000,10.00000,9.51000,9.58000,20361000
03/12/2009,0000,9.61000,9.92000,9.40000,9.47000,6212000
03/13/2009,0000,9.90000,10.05000,9.69000,9.70000,14671000
03/16/2009,0000,9.81000,10.00000,9.78000,9.90000,7578000
03/17/2009,0000,9.90000,10.20000,9.86000,10.05000,8877000
03/18/2009,0000,10.05000,10.05000,9.81000,9.99000,8273000
03/19/2009,0000,9.90000,10.05000,9.30000,9.30000,12114000
03/20/2009,0000,9.29000,9.29000,8.85000,9.01000,10188000
03/23/2009,0000,9.21000,9.64000,9.10000,9.64000,7564000
03/24/2009,0000,10.30000,10.30000,10.00000,10.10000,14915000
03/25/2009,0000,10.25000,10.80000,10.00000,10.80000,15986000
03/26/2009,0000,11.25000,11.55000,11.10000,11.55000,16893000
03/27/2009,0000,12.30000,12.30000,11.05000,11.55000,17443000
03/30/2009,0000,11.05000,12.15000,10.75000,11.75000,19828000
03/31/2009,0000,12.00000,12.40000,11.70000,11.70000,28608000
04/01/2009,0000,11.70000,12.30000,11.70000,12.10000,20475000
04/02/2009,0000,12.20000,12.30000,11.40000,11.85000,13905000
04/03/2009,0000,12.00000,12.10000,11.50000,11.75000,11362000
04/06/2009,0000,11.50000,11.75000,11.05000,11.35000,10909000
04/07/2009,0000,11.20000,11.70000,10.85000,11.70000,7255000
04/08/2009,0000,11.50000,11.65000,11.20000,11.20000,6543000
04/09/2009,0000,11.50000,11.95000,11.40000,11.95000,14199000
04/10/2009,0000,12.10000,12.75000,12.00000,12.75000,31424000
04/13/2009,0000,12.70000,12.95000,12.45000,12.60000,15814000
04/14/2009,0000,12.50000,13.30000,12.30000,12.65000,16804000
04/15/2009,0000,12.65000,12.95000,12.45000,12.50000,10961000
04/16/2009,0000,12.80000,12.95000,12.50000,12.50000,9703000
04/17/2009,0000,12.80000,12.90000,11.75000,12.00000,19076000
04/20/2009,0000,12.00000,12.20000,11.35000,12.00000,9598000
04/21/2009,0000,11.85000,12.80000,11.85000,12.80000,15337000
04/22/2009,0000,13.00000,13.65000,13.00000,13.45000,40712000
04/23/2009,0000,13.30000,13.40000,12.55000,12.90000,15227000
04/24/2009,0000,13.00000,13.30000,12.40000,12.85000,15899000
04/27/2009,0000,12.90000,12.95000,12.00000,12.00000,15560000
04/28/2009,0000,12.00000,12.15000,11.20000,11.40000,23282000
04/29/2009,0000,11.50000,11.85000,11.20000,11.50000,13236000
04/30/2009,0000,12.30000,12.30000,11.90000,12.30000,18306000
05/04/2009,0000,12.85000,13.15000,12.70000,13.15000,17305000
05/05/2009,0000,13.40000,13.50000,12.25000,12.60000,28849000
05/06/2009,0000,12.20000,13.00000,12.20000,12.90000,42966000
05/07/2009,0000,13.05000,13.05000,12.20000,12.70000,24757000
05/08/2009,0000,12.50000,12.70000,12.35000,12.65000,10351000
05/11/2009,0000,12.80000,13.50000,12.75000,13.50000,49848000
05/12/2009,0000,13.40000,14.00000,12.95000,13.60000,49437000
05/13/2009,0000,13.90000,14.05000,13.40000,13.40000,23183000
05/14/2009,0000,12.50000,13.15000,12.50000,12.80000,19826000
05/15/2009,0000,12.80000,13.25000,12.80000,13.05000,17961000
05/18/2009,0000,13.20000,13.25000,12.75000,13.00000,8699000
05/19/2009,0000,13.35000,13.90000,13.25000,13.90000,50074000
05/20/2009,0000,13.85000,14.20000,13.25000,13.85000,24867000
05/21/2009,0000,13.85000,14.45000,13.85000,14.25000,21308000
05/22/2009,0000,14.00000,14.80000,13.95000,14.45000,23816000
05/25/2009,0000,14.50000,14.70000,13.70000,13.80000,13069000
05/26/2009,0000,13.80000,13.95000,13.20000,13.35000,7941000
05/27/2009,0000,13.85000,14.25000,13.70000,14.25000,17953000
06/01/2009,0000,14.60000,14.75000,14.10000,14.30000,15089000
06/02/2009,0000,14.60000,14.70000,13.65000,14.20000,14677000
06/03/2009,0000,14.20000,14.20000,13.70000,14.00000,9097000
06/04/2009,0000,14.10000,14.35000,13.95000,14.05000,11651000
06/05/2009,0000,14.30000,14.30000,14.00000,14.25000,10285000
06/08/2009,0000,14.60000,14.60000,13.60000,13.60000,7346000
06/09/2009,0000,13.60000,13.95000,12.85000,13.00000,10787000
06/10/2009,0000,13.30000,13.45000,13.00000,13.20000,6439000
06/11/2009,0000,13.30000,13.95000,12.90000,13.95000,7711000
06/12/2009,0000,14.00000,14.00000,13.25000,13.35000,5390000
06/15/2009,0000,13.35000,13.35000,12.65000,12.90000,6345000
06/16/2009,0000,12.60000,12.85000,12.40000,12.60000,6381000
06/17/2009,0000,12.70000,13.15000,12.70000,13.05000,6723000
06/18/2009,0000,13.05000,13.40000,12.50000,12.50000,3925000
06/19/2009,0000,12.70000,12.85000,12.20000,12.50000,3875000
06/22/2009,0000,12.80000,12.90000,12.55000,12.90000,4914000
06/23/2009,0000,12.50000,12.70000,12.30000,12.30000,4616000
06/24/2009,0000,12.30000,13.00000,12.30000,12.70000,5004000
06/25/2009,0000,12.70000,13.40000,12.70000,13.20000,6255000
06/26/2009,0000,13.00000,13.35000,12.90000,13.15000,8368000
06/29/2009,0000,13.15000,13.15000,12.85000,12.95000,4266000
06/30/2009,0000,13.00000,13.20000,12.95000,13.00000,4265000
07/01/2009,0000,13.00000,13.90000,12.90000,13.90000,18215000
07/02/2009,0000,13.65000,14.35000,13.50000,13.85000,11350000
07/03/2009,0000,13.75000,14.00000,13.55000,13.90000,4091000
07/06/2009,0000,13.90000,13.90000,13.15000,13.50000,3499000
07/07/2009,0000,13.40000,13.95000,13.40000,13.80000,4807000
07/08/2009,0000,13.60000,13.80000,13.55000,13.65000,2733000
07/09/2009,0000,13.95000,14.10000,13.70000,13.70000,7624000
07/10/2009,0000,13.80000,14.00000,13.50000,13.55000,5815000
07/13/2009,0000,13.55000,13.65000,12.65000,12.85000,8410000
07/14/2009,0000,13.00000,13.25000,12.90000,13.10000,3750000
07/15/2009,0000,13.30000,13.55000,13.30000,13.30000,6508000
07/16/2009,0000,13.55000,13.65000,13.00000,13.40000,8468000
07/17/2009,0000,13.45000,13.50000,13.10000,13.35000,3277000
07/20/2009,0000,13.25000,13.80000,13.25000,13.75000,7204000
07/21/2009,0000,14.00000,14.70000,13.70000,14.70000,26702000
07/22/2009,0000,15.00000,15.70000,15.00000,15.70000,15077000
07/23/2009,0000,16.10000,16.70000,15.65000,16.25000,29271000
07/24/2009,0000,16.25000,16.45000,15.65000,16.00000,14778000
07/27/2009,0000,16.00000,16.30000,15.60000,16.00000,5839000
07/28/2009,0000,16.00000,16.30000,15.85000,16.10000,7078000
07/29/2009,0000,16.25000,16.30000,15.55000,15.60000,5895000
07/30/2009,0000,15.30000,15.60000,14.95000,15.60000,9191000
07/31/2009,0000,16.00000,16.65000,15.75000,15.90000,23359000
08/03/2009,0000,16.00000,16.45000,15.70000,16.05000,8573000
08/04/2009,0000,16.35000,16.35000,15.85000,16.00000,9457000
08/05/2009,0000,16.40000,16.45000,14.90000,15.00000,22574000
08/06/2009,0000,14.70000,14.95000,14.20000,14.60000,7790000
08/10/2009,0000,14.50000,14.90000,14.20000,14.45000,3148000
08/11/2009,0000,14.70000,15.10000,14.60000,15.10000,11470000
08/12/2009,0000,15.20000,15.20000,14.80000,14.90000,3652000
08/13/2009,0000,15.00000,15.40000,14.95000,15.25000,4527000
08/14/2009,0000,15.25000,15.40000,14.90000,15.00000,4843000
08/17/2009,0000,15.10000,15.15000,14.85000,14.90000,4130000
08/18/2009,0000,14.75000,14.85000,14.35000,14.50000,3796000
08/19/2009,0000,14.50000,14.95000,14.50000,14.80000,2082000
08/20/2009,0000,14.80000,14.80000,14.35000,14.55000,3133000
08/21/2009,0000,14.80000,15.00000,14.35000,14.40000,4074000
08/24/2009,0000,14.90000,14.95000,14.60000,14.70000,4365000
08/25/2009,0000,14.80000,14.90000,14.40000,14.50000,3029000
08/26/2009,0000,14.40000,14.65000,14.10000,14.25000,5260000
08/27/2009,0000,14.15000,14.50000,13.90000,13.95000,4848000
08/28/2009,0000,13.95000,14.30000,13.90000,14.05000,2368000
08/31/2009,0000,14.20000,14.20000,13.85000,14.00000,1885000
09/01/2009,0000,14.00000,14.55000,13.90000,14.55000,4308000
09/02/2009,0000,14.50000,14.65000,14.30000,14.45000,3918000
09/03/2009,0000,14.45000,15.10000,14.35000,14.85000,16678000
09/04/2009,0000,14.80000,14.80000,14.45000,14.50000,8772000
09/07/2009,0000,14.50000,14.85000,14.20000,14.75000,10479000
09/08/2009,0000,14.80000,14.80000,14.40000,14.40000,12683000
09/09/2009,0000,14.65000,14.70000,14.15000,14.15000,8702000
09/10/2009,0000,14.50000,14.55000,14.05000,14.15000,5936000
09/11/2009,0000,14.20000,14.40000,14.20000,14.30000,3262000
09/14/2009,0000,14.20000,14.40000,14.05000,14.10000,2323000
09/15/2009,0000,14.10000,14.30000,14.10000,14.25000,2605000
09/16/2009,0000,14.35000,14.85000,14.20000,14.80000,11571000
09/17/2009,0000,15.00000,15.00000,14.25000,14.40000,11204000
09/18/2009,0000,14.20000,14.80000,14.20000,14.45000,8601000
09/21/2009,0000,14.65000,14.65000,14.30000,14.40000,5906000
09/22/2009,0000,14.40000,14.60000,14.25000,14.45000,8938000
09/23/2009,0000,14.45000,14.55000,14.05000,14.05000,8280000
09/24/2009,0000,14.00000,14.20000,13.85000,13.90000,4703000
09/25/2009,0000,13.90000,14.35000,13.75000,14.15000,4982000
09/28/2009,0000,14.00000,14.15000,13.80000,13.80000,3031000
09/29/2009,0000,14.10000,14.25000,13.85000,14.00000,8420000
09/30/2009,0000,14.15000,14.15000,13.95000,14.00000,4563000
10/01/2009,0000,14.10000,14.15000,13.95000,14.00000,3602000
10/02/2009,0000,13.80000,14.00000,13.75000,13.80000,4641000
10/05/2009,0000,13.85000,13.90000,13.55000,13.55000,4928000
10/06/2009,0000,13.80000,13.95000,13.65000,13.75000,4760000
10/07/2009,0000,13.95000,13.95000,13.60000,13.65000,5835000
10/08/2009,0000,13.60000,13.80000,13.55000,13.65000,6204000
10/09/2009,0000,13.65000,13.80000,13.35000,13.45000,8233000
10/12/2009,0000,13.50000,14.30000,13.40000,14.20000,12316000
10/13/2009,0000,14.10000,14.50000,13.80000,14.25000,13006000
10/14/2009,0000,14.50000,14.55000,14.20000,14.30000,9791000
10/15/2009,0000,14.50000,14.55000,14.00000,14.00000,7367000
10/16/2009,0000,14.15000,14.20000,14.00000,14.00000,4827000
10/19/2009,0000,14.00000,14.40000,14.00000,14.30000,6795000
10/20/2009,0000,14.50000,14.70000,14.25000,14.30000,9957000
10/21/2009,0000,14.20000,14.40000,14.00000,14.05000,7526000
10/22/2009,0000,14.00000,14.05000,13.75000,13.75000,4441000
10/23/2009,0000,13.80000,13.90000,13.70000,13.75000,4274000
10/26/2009,0000,13.80000,13.95000,13.75000,13.75000,3075000
10/27/2009,0000,13.75000,13.85000,13.65000,13.80000,1847000
10/28/2009,0000,13.80000,13.85000,13.50000,13.50000,2935000
10/29/2009,0000,13.35000,13.50000,13.00000,13.45000,5483000
10/30/2009,0000,14.15000,14.15000,13.45000,13.45000,7288000
11/02/2009,0000,13.10000,13.10000,12.70000,12.90000,5561000
11/03/2009,0000,12.90000,13.10000,12.70000,12.75000,4319000
11/04/2009,0000,12.80000,13.00000,12.75000,12.85000,3973000
11/05/2009,0000,12.90000,13.00000,12.70000,12.70000,4270000
11/06/2009,0000,12.85000,12.90000,12.70000,12.80000,3029000
11/09/2009,0000,12.95000,12.95000,12.70000,12.70000,3010000
11/10/2009,0000,12.70000,12.80000,12.60000,12.65000,3838000
11/11/2009,0000,12.70000,13.50000,12.65000,13.15000,19407000
11/12/2009,0000,13.15000,13.30000,13.00000,13.05000,6261000
11/13/2009,0000,13.05000,13.20000,13.00000,13.05000,2857000
11/16/2009,0000,13.20000,13.30000,13.10000,13.20000,3340000
11/17/2009,0000,13.45000,13.50000,13.10000,13.25000,5771000
11/18/2009,0000,13.25000,13.35000,13.15000,13.25000,2268000
11/19/2009,0000,13.30000,13.40000,13.05000,13.10000,4369000
11/20/2009,0000,13.20000,13.20000,12.85000,12.90000,5259000
11/23/2009,0000,12.90000,13.05000,12.90000,13.00000,2069000
11/24/2009,0000,13.15000,13.20000,13.05000,13.15000,3024000
11/25/2009,0000,13.20000,13.50000,13.05000,13.40000,9382000
11/26/2009,0000,13.50000,13.85000,13.50000,13.65000,12757000
11/27/2009,0000,13.40000,13.55000,13.30000,13.30000,8232000
11/30/2009,0000,13.55000,13.75000,13.35000,13.35000,5089000
12/01/2009,0000,13.50000,13.55000,13.30000,13.50000,2693000
12/02/2009,0000,13.65000,13.65000,13.35000,13.40000,2822000
12/03/2009,0000,13.50000,13.55000,13.30000,13.40000,3125000
12/04/2009,0000,13.50000,14.10000,13.50000,13.75000,11992000
12/07/2009,0000,14.20000,14.30000,13.95000,14.15000,7974000
12/08/2009,0000,14.25000,14.25000,13.85000,14.20000,6600000
12/09/2009,0000,14.10000,14.15000,13.95000,14.00000,5274000
12/11/2009,0000,13.90000,14.20000,13.90000,14.05000,8930000
12/14/2009,0000,14.25000,14.60000,14.25000,14.35000,12221000
12/15/2009,0000,14.50000,14.55000,14.15000,14.45000,8178000
12/16/2009,0000,14.25000,14.40000,14.10000,14.15000,3220000
12/17/2009,0000,14.20000,14.30000,13.90000,14.00000,4425000
12/18/2009,0000,13.85000,14.05000,13.65000,14.00000,4907000
12/21/2009,0000,14.20000,14.20000,14.05000,14.10000,2101000
12/22/2009,0000,14.15000,14.55000,14.05000,14.45000,12480000
12/23/2009,0000,14.55000,14.70000,14.45000,14.60000,11024000
12/25/2009,0000,15.30000,15.45000,14.85000,15.20000,16619000
12/25/2009,0000,15.30000,15.45000,14.85000,15.20000,16619000
12/28/2009,0000,15.40000,15.40000,15.00000,15.00000,12588000
12/29/2009,1230,15.00000,15.25000,14.80000,15.05000,7652871
