DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.50000,41.20000,39.80000,39.95000,11588900
04/03/2007,0000,40.40000,41.30000,40.20000,41.00000,12273800
04/04/2007,0000,41.70000,41.80000,40.50000,40.50000,9219100
04/09/2007,0000,41.00000,41.30000,39.70000,39.85000,7443100
04/10/2007,0000,40.10000,40.15000,39.10000,39.85000,6281100
04/11/2007,0000,40.20000,41.45000,40.20000,41.20000,14819500
04/12/2007,0000,41.60000,43.20000,41.60000,42.50000,31057800
04/13/2007,0000,43.00000,43.45000,41.10000,41.10000,16626300
04/16/2007,0000,41.20000,41.50000,39.30000,39.45000,11242100
04/17/2007,0000,40.00000,40.20000,37.30000,38.00000,12011900
04/18/2007,0000,38.30000,39.20000,38.20000,39.00000,5480600
04/19/2007,0000,39.00000,39.20000,38.20000,38.30000,4733100
04/20/2007,0000,38.50000,39.90000,38.50000,39.20000,8082500
04/23/2007,0000,39.50000,39.60000,38.45000,38.50000,5833600
04/24/2007,0000,38.50000,39.30000,38.40000,38.50000,9388800
04/25/2007,0000,38.90000,40.00000,38.40000,40.00000,11882600
04/26/2007,0000,40.30000,40.70000,39.30000,39.70000,11741500
04/27/2007,0000,39.65000,40.40000,39.00000,39.00000,10459700
04/30/2007,0000,39.50000,40.05000,39.05000,39.10000,11363000
05/02/2007,0000,39.40000,39.50000,38.20000,38.25000,5389400
05/03/2007,0000,38.70000,38.90000,35.60000,36.50000,13530200
05/04/2007,0000,37.00000,38.85000,36.60000,38.50000,13465600
05/07/2007,0000,38.60000,39.30000,38.00000,38.55000,9607200
05/08/2007,0000,38.55000,39.40000,38.50000,38.60000,7024300
05/09/2007,0000,38.80000,39.40000,38.50000,38.60000,7096400
05/10/2007,0000,39.00000,40.80000,38.95000,40.40000,27649000
05/11/2007,0000,40.00000,41.20000,39.70000,40.50000,15113200
05/14/2007,0000,40.80000,40.80000,39.50000,39.50000,7645700
05/15/2007,0000,39.50000,40.30000,39.35000,39.50000,7363600
05/16/2007,0000,39.50000,40.20000,39.45000,39.70000,9959200
05/17/2007,0000,40.10000,40.15000,39.10000,39.10000,7919200
05/18/2007,0000,39.10000,39.60000,38.85000,38.85000,5880300
05/21/2007,0000,39.00000,39.30000,38.50000,38.65000,6845100
05/22/2007,0000,38.70000,39.90000,38.70000,39.60000,8446200
05/23/2007,0000,40.00000,40.55000,39.65000,39.80000,17597500
05/24/2007,0000,40.00000,40.35000,39.65000,39.80000,8215000
05/25/2007,0000,39.80000,41.20000,39.80000,40.40000,17637800
05/28/2007,0000,40.80000,40.90000,39.60000,39.70000,7066700
05/29/2007,0000,40.00000,40.00000,39.00000,39.05000,6881200
05/30/2007,0000,39.00000,39.45000,38.80000,39.05000,4539000
05/31/2007,0000,39.35000,40.70000,39.35000,40.30000,14253400
06/01/2007,0000,40.60000,41.65000,40.55000,40.85000,31994000
06/04/2007,0000,41.10000,41.15000,40.20000,40.45000,12460400
06/05/2007,0000,40.45000,41.20000,40.00000,40.00000,14526900
06/06/2007,0000,40.50000,41.50000,40.00000,40.05000,20465600
06/07/2007,0000,37.25000,37.25000,37.25000,37.25000,1662500
06/08/2007,0000,34.65000,34.65000,34.65000,34.65000,3387600
06/11/2007,0000,34.65000,37.05000,34.65000,36.65000,55665900
06/12/2007,0000,36.65000,36.65000,35.20000,36.30000,17872100
06/13/2007,0000,35.85000,36.00000,35.05000,35.05000,11375700
06/14/2007,0000,35.45000,36.00000,35.05000,35.05000,12044800
06/15/2007,0000,35.15000,35.50000,34.00000,34.10000,13505900
06/20/2007,0000,34.30000,34.65000,33.60000,33.90000,8967800
06/21/2007,0000,34.00000,34.60000,33.90000,34.50000,6151700
06/22/2007,0000,35.10000,36.70000,35.10000,36.70000,19877100
06/25/2007,0000,36.80000,36.90000,36.10000,36.40000,12849500
06/26/2007,0000,36.90000,37.05000,35.60000,35.60000,7883200
06/27/2007,0000,35.70000,36.25000,35.60000,35.70000,5209100
06/28/2007,0000,35.70000,36.00000,34.60000,36.00000,10826500
06/29/2007,0000,35.95000,36.45000,35.50000,35.70000,7617000
07/02/2007,0000,35.80000,35.90000,35.00000,35.00000,5304600
07/03/2007,0000,35.35000,35.60000,35.05000,35.50000,6326700
07/04/2007,0000,35.80000,36.65000,35.20000,36.45000,14728400
07/05/2007,0000,36.90000,37.10000,36.00000,36.00000,10367400
07/06/2007,0000,36.75000,38.50000,36.50000,38.50000,15548000
07/09/2007,0000,39.65000,40.90000,38.50000,40.20000,34657500
07/10/2007,0000,40.50000,40.95000,39.60000,40.40000,15399500
07/11/2007,0000,40.40000,41.90000,40.30000,41.00000,22099500
07/12/2007,0000,41.80000,41.85000,40.70000,41.00000,13891800
07/13/2007,0000,41.30000,41.80000,39.05000,39.15000,18192300
07/16/2007,0000,39.70000,41.85000,39.15000,40.00000,21329700
07/17/2007,0000,41.00000,41.40000,40.10000,40.55000,11645100
07/18/2007,0000,40.60000,40.80000,39.45000,39.45000,10207300
07/19/2007,0000,39.55000,41.30000,39.55000,40.60000,15634900
07/20/2007,0000,41.00000,41.80000,40.80000,40.80000,15733500
07/23/2007,0000,41.10000,43.65000,41.10000,43.65000,19330000
07/24/2007,0000,46.70000,46.70000,45.50000,45.90000,44195800
07/25/2007,0000,45.50000,49.10000,45.15000,49.10000,30016600
07/26/2007,0000,50.30000,52.00000,46.60000,46.70000,43949800
07/27/2007,0000,45.00000,48.95000,44.15000,47.30000,25059800
07/30/2007,0000,47.90000,48.60000,46.05000,46.50000,13190900
07/31/2007,0000,47.90000,47.90000,44.30000,45.40000,17443700
08/01/2007,0000,44.90000,46.45000,43.50000,43.50000,13993600
08/02/2007,0000,44.20000,44.80000,40.50000,41.80000,14850300
08/03/2007,0000,43.00000,43.20000,41.80000,42.00000,8889400
08/06/2007,0000,41.00000,42.40000,40.80000,41.60000,6717900
08/07/2007,0000,43.00000,43.25000,41.95000,42.35000,12496500
08/08/2007,0000,42.65000,44.50000,42.50000,44.50000,18295200
08/09/2007,0000,44.80000,44.90000,42.70000,43.00000,14873600
08/10/2007,0000,40.80000,42.50000,40.80000,41.60000,7096400
08/14/2007,0000,42.35000,42.95000,41.20000,41.50000,7214100
08/15/2007,0000,41.00000,41.45000,38.60000,38.60000,10577300
08/16/2007,0000,37.60000,38.00000,35.90000,35.90000,8955100
08/17/2007,0000,35.00000,36.40000,33.40000,33.60000,10917700
08/20/2007,0000,35.80000,35.80000,34.80000,35.75000,5502800
08/21/2007,0000,36.50000,36.85000,34.30000,34.65000,9170400
08/22/2007,0000,34.95000,35.15000,33.60000,34.60000,4681100
08/23/2007,0000,35.40000,36.35000,35.40000,36.25000,5574900
08/24/2007,0000,35.95000,36.70000,35.50000,35.80000,4877300
08/27/2007,0000,36.85000,36.85000,35.50000,35.70000,3774600
08/28/2007,0000,38.15000,38.15000,38.15000,38.15000,3081100
08/29/2007,0000,39.20000,40.80000,39.00000,40.35000,23592300
08/30/2007,0000,40.90000,41.50000,39.50000,39.50000,10293200
08/31/2007,0000,39.80000,41.45000,39.70000,40.50000,10298500
09/03/2007,0000,41.00000,41.20000,40.05000,40.05000,5732900
09/04/2007,0000,40.35000,41.30000,40.00000,41.05000,7923500
09/05/2007,0000,41.50000,41.85000,40.05000,40.50000,6748700
09/06/2007,0000,40.30000,41.95000,40.00000,41.00000,8314700
09/07/2007,0000,41.80000,42.50000,41.30000,41.35000,12016200
09/10/2007,0000,40.60000,41.00000,40.30000,40.60000,4186000
09/11/2007,0000,41.05000,42.20000,40.60000,42.00000,13792100
09/12/2007,0000,42.30000,43.40000,41.40000,41.40000,14935100
09/13/2007,0000,41.80000,42.50000,41.35000,41.40000,9581700
09/14/2007,0000,41.70000,42.50000,41.60000,41.70000,7808900
09/17/2007,0000,42.25000,42.25000,40.10000,40.50000,5016200
09/19/2007,0000,41.00000,41.40000,37.70000,37.80000,12362900
09/20/2007,0000,38.10000,38.75000,37.00000,37.50000,8792900
09/21/2007,0000,37.80000,38.85000,37.80000,38.85000,4736200
09/26/2007,0000,39.20000,39.80000,39.00000,39.75000,4373600
09/27/2007,0000,40.20000,41.45000,40.15000,40.60000,5359700
09/28/2007,0000,40.95000,40.95000,40.15000,40.20000,4180700
10/01/2007,0000,41.50000,41.50000,40.00000,40.15000,5972500
10/02/2007,0000,40.50000,41.00000,40.25000,40.40000,11875100
10/03/2007,0000,37.70000,38.40000,37.70000,38.00000,13182000
10/04/2007,0000,37.90000,38.55000,37.55000,38.25000,4352000
10/05/2007,0000,38.35000,39.00000,38.00000,38.05000,5381000
10/08/2007,0000,38.40000,38.45000,37.30000,37.60000,5281000
10/09/2007,0000,38.20000,38.70000,37.80000,38.30000,5675000
10/11/2007,0000,38.60000,39.00000,38.30000,38.45000,4272000
10/12/2007,0000,38.45000,38.75000,37.50000,37.80000,3433000
10/15/2007,0000,38.40000,38.40000,37.60000,37.75000,3918000
10/16/2007,0000,37.75000,38.60000,37.50000,38.40000,4803000
10/17/2007,0000,38.40000,39.30000,38.15000,38.60000,8010000
10/18/2007,0000,38.90000,39.60000,38.70000,39.00000,7544000
10/19/2007,0000,39.30000,39.45000,38.50000,38.75000,5157000
10/22/2007,0000,37.50000,38.00000,37.45000,37.45000,3792000
10/23/2007,0000,37.80000,39.50000,37.60000,39.35000,6555000
10/24/2007,0000,39.65000,39.70000,38.10000,38.10000,7393000
10/25/2007,0000,38.40000,38.85000,38.05000,38.10000,3636000
10/26/2007,0000,38.20000,38.50000,38.00000,38.05000,3796000
10/29/2007,0000,38.45000,38.90000,38.10000,38.10000,4836000
10/30/2007,0000,38.30000,39.25000,38.30000,39.20000,9156000
10/31/2007,0000,39.50000,39.90000,38.70000,39.20000,19205000
11/01/2007,0000,39.55000,40.25000,36.50000,36.50000,10745000
11/02/2007,0000,36.50000,37.50000,36.40000,36.65000,10535000
11/05/2007,0000,36.65000,36.90000,34.20000,35.30000,6540000
11/06/2007,0000,35.55000,36.30000,35.40000,35.75000,3701000
11/07/2007,0000,36.30000,36.50000,35.85000,35.85000,3612000
11/08/2007,0000,34.50000,35.10000,33.35000,33.45000,6218000
11/09/2007,0000,33.75000,34.10000,31.50000,33.25000,4844000
11/12/2007,0000,32.70000,33.90000,32.00000,33.30000,4363000
11/13/2007,0000,34.30000,34.90000,33.80000,34.90000,5924000
11/14/2007,0000,36.10000,36.10000,34.95000,35.20000,5497000
11/15/2007,0000,35.20000,35.20000,34.05000,34.20000,2229000
11/16/2007,0000,33.55000,34.80000,33.55000,34.45000,3398000
11/19/2007,0000,34.80000,35.05000,34.00000,34.00000,2247000
11/20/2007,0000,33.30000,35.40000,33.15000,35.40000,5340000
11/21/2007,0000,35.20000,35.80000,34.20000,34.20000,4240000
11/22/2007,0000,34.20000,34.85000,33.50000,33.50000,2605000
11/23/2007,0000,33.80000,34.00000,32.20000,32.20000,3603000
11/26/2007,0000,32.80000,32.95000,31.80000,32.15000,2588000
11/27/2007,0000,31.25000,32.15000,31.00000,31.70000,3294000
11/28/2007,0000,31.90000,32.20000,30.55000,30.55000,3108000
11/29/2007,0000,31.50000,31.80000,30.55000,30.85000,3607000
11/30/2007,0000,31.10000,31.95000,31.10000,31.60000,2409000
12/03/2007,0000,31.70000,32.30000,31.60000,31.70000,2703000
12/04/2007,0000,31.70000,32.50000,31.50000,32.50000,3052000
12/05/2007,0000,32.30000,33.85000,32.30000,33.35000,5022000
12/06/2007,0000,33.65000,33.75000,32.20000,32.30000,4096000
12/07/2007,0000,32.30000,33.00000,32.30000,32.55000,5657000
12/10/2007,0000,32.70000,32.80000,32.10000,32.20000,3045000
12/11/2007,0000,32.25000,32.80000,31.90000,32.00000,3029000
12/12/2007,0000,31.70000,32.40000,31.50000,31.50000,1557000
12/13/2007,0000,31.60000,31.80000,29.60000,29.70000,3859000
12/14/2007,0000,29.70000,29.70000,27.70000,28.10000,4342000
12/17/2007,0000,27.95000,28.35000,26.15000,26.15000,4039000
12/18/2007,0000,24.55000,26.10000,24.35000,24.70000,5770000
12/19/2007,0000,25.00000,26.30000,25.00000,26.30000,2927000
12/20/2007,0000,26.70000,26.75000,25.00000,25.00000,2861000
12/21/2007,0000,25.00000,25.50000,24.80000,25.20000,2488000
12/24/2007,0000,25.80000,26.70000,25.70000,26.70000,3161000
12/25/2007,0000,26.90000,27.00000,26.35000,26.70000,2046000
12/26/2007,0000,26.65000,27.25000,26.00000,27.20000,3924000
12/27/2007,0000,26.80000,28.20000,26.80000,27.50000,3772000
12/28/2007,0000,27.50000,28.50000,27.20000,28.15000,3357000
12/31/2007,0000,28.20000,28.70000,27.85000,28.70000,2263000
01/02/2008,0000,28.50000,29.50000,28.00000,28.40000,3465000
01/03/2008,0000,27.85000,27.85000,27.20000,27.55000,1814000
01/04/2008,0000,27.20000,27.90000,27.20000,27.30000,1234000
01/07/2008,0000,26.10000,26.40000,25.40000,25.40000,2218000
01/08/2008,0000,25.15000,25.90000,25.05000,25.05000,1477000
01/09/2008,0000,24.60000,25.80000,24.50000,25.60000,1654000
01/10/2008,0000,26.15000,26.30000,25.65000,25.70000,1368000
01/11/2008,0000,26.20000,26.20000,25.80000,26.00000,1324000
01/14/2008,0000,26.50000,26.50000,25.55000,25.75000,1148000
01/15/2008,0000,26.00000,26.80000,26.00000,26.40000,2029000
01/16/2008,0000,25.90000,26.50000,25.65000,25.65000,1857000
01/17/2008,0000,26.00000,26.70000,25.80000,26.45000,2334000
01/18/2008,0000,25.80000,28.20000,25.80000,28.00000,3436000
01/21/2008,0000,28.00000,28.40000,27.60000,28.20000,2909000
01/22/2008,0000,26.25000,26.85000,26.25000,26.25000,2363000
01/23/2008,0000,26.85000,26.90000,24.60000,24.80000,3699000
01/24/2008,0000,25.80000,26.05000,24.80000,25.10000,3097000
01/25/2008,0000,25.70000,26.40000,25.60000,26.35000,2968000
01/28/2008,0000,25.95000,26.10000,25.00000,25.00000,1480000
01/29/2008,0000,25.40000,25.50000,24.50000,25.00000,1666000
01/30/2008,0000,25.30000,25.55000,25.00000,25.00000,1535000
01/31/2008,0000,24.55000,25.20000,23.50000,24.15000,2350000
02/01/2008,0000,24.25000,24.75000,24.20000,24.45000,1361000
02/12/2008,0000,24.30000,24.30000,22.75000,22.75000,1633000
02/13/2008,0000,23.00000,23.40000,22.50000,22.80000,2180000
02/14/2008,0000,23.20000,24.35000,23.20000,24.35000,2713000
02/15/2008,0000,24.00000,24.75000,23.80000,24.55000,2661000
02/18/2008,0000,24.70000,25.05000,24.50000,24.60000,2469000
02/19/2008,0000,24.70000,25.00000,24.65000,24.95000,1483000
02/20/2008,0000,24.75000,25.20000,24.55000,24.60000,1868000
02/21/2008,0000,24.80000,26.10000,24.80000,26.00000,4212000
02/22/2008,0000,25.50000,26.70000,25.40000,26.00000,9879000
02/25/2008,0000,26.25000,26.55000,25.55000,25.60000,2767000
02/26/2008,0000,25.90000,26.00000,25.20000,25.20000,1960000
02/27/2008,0000,25.50000,25.95000,25.40000,25.70000,3020000
02/29/2008,0000,25.40000,26.30000,25.40000,26.20000,4496000
03/03/2008,0000,25.50000,25.60000,25.00000,25.10000,1706000
03/04/2008,0000,25.15000,25.70000,25.15000,25.55000,1652000
03/05/2008,0000,25.25000,25.75000,25.10000,25.15000,1930000
03/06/2008,0000,25.25000,26.25000,25.25000,26.05000,4219000
03/07/2008,0000,25.70000,26.65000,25.70000,26.00000,4422000
03/10/2008,0000,25.80000,26.10000,25.30000,25.30000,4542000
03/11/2008,0000,25.00000,25.60000,25.00000,25.60000,2004000
03/12/2008,0000,26.90000,27.35000,26.90000,27.35000,7693000
03/13/2008,0000,27.90000,28.40000,27.30000,27.40000,23290000
03/14/2008,0000,27.80000,28.10000,26.00000,26.40000,6969000
03/18/2008,0000,26.20000,26.75000,25.55000,26.30000,12260000
03/19/2008,0000,26.60000,27.20000,25.80000,25.80000,5502000
03/20/2008,0000,25.80000,26.10000,25.30000,25.85000,3231000
03/21/2008,0000,26.00000,27.25000,26.00000,27.05000,8351000
03/25/2008,0000,27.30000,28.90000,27.20000,28.90000,14555000
03/26/2008,0000,29.00000,29.20000,28.10000,28.20000,8686000
03/27/2008,0000,27.90000,28.85000,27.80000,28.40000,6703000
03/28/2008,0000,28.70000,30.25000,28.40000,29.80000,10768000
03/31/2008,0000,29.50000,30.30000,29.45000,29.50000,7127000
04/01/2008,0000,30.00000,30.20000,29.05000,29.05000,4712000
04/02/2008,0000,29.90000,30.25000,29.50000,29.60000,6061000
04/03/2008,0000,29.60000,30.10000,29.55000,29.70000,4515000
04/07/2008,0000,29.90000,30.00000,29.05000,29.30000,4080000
04/08/2008,0000,29.00000,29.20000,28.20000,28.30000,3865000
04/09/2008,0000,28.20000,28.65000,28.20000,28.45000,2041000
04/10/2008,0000,28.40000,28.70000,28.20000,28.60000,2448000
04/11/2008,0000,28.70000,28.90000,27.65000,27.70000,6335000
04/14/2008,0000,27.30000,27.40000,27.05000,27.15000,4440000
04/15/2008,0000,27.20000,28.35000,27.20000,28.00000,4242000
04/16/2008,0000,26.05000,26.50000,26.05000,26.05000,9886000
04/17/2008,0000,26.10000,26.80000,25.80000,26.55000,12167000
04/18/2008,0000,26.45000,26.55000,26.05000,26.30000,4350000
04/21/2008,0000,26.50000,27.00000,26.30000,26.80000,5285000
04/22/2008,0000,26.80000,27.25000,26.55000,27.20000,3838000
04/23/2008,0000,27.30000,27.75000,26.85000,27.10000,5473000
04/24/2008,0000,27.15000,27.30000,26.55000,26.55000,2981000
04/25/2008,0000,26.60000,27.20000,26.60000,26.60000,3184000
04/28/2008,0000,26.80000,26.90000,26.30000,26.40000,2307000
04/29/2008,0000,26.60000,26.70000,26.20000,26.25000,1818000
04/30/2008,0000,26.00000,26.10000,25.55000,25.75000,3541000
05/02/2008,0000,25.90000,25.95000,24.50000,24.60000,5288000
05/05/2008,0000,24.60000,25.05000,24.60000,24.70000,2276000
05/06/2008,0000,24.80000,25.80000,24.80000,25.80000,2938000
05/07/2008,0000,26.00000,26.45000,25.60000,25.60000,3875000
05/08/2008,0000,25.30000,25.60000,25.20000,25.25000,1874000
05/09/2008,0000,25.35000,25.55000,25.20000,25.30000,1491000
05/12/2008,0000,25.00000,25.10000,24.50000,24.60000,2421000
05/13/2008,0000,24.80000,25.00000,24.80000,24.80000,1570000
05/14/2008,0000,24.85000,25.30000,24.85000,25.15000,1475000
05/15/2008,0000,25.20000,25.35000,25.05000,25.20000,1780000
05/16/2008,0000,25.30000,25.95000,25.30000,25.65000,4115000
05/19/2008,0000,25.75000,25.90000,25.30000,25.45000,1472000
05/20/2008,0000,25.40000,25.45000,25.05000,25.05000,2129000
05/21/2008,0000,25.05000,25.35000,24.90000,25.05000,2019000
05/22/2008,0000,25.00000,25.10000,24.70000,24.70000,1508000
05/23/2008,0000,24.95000,25.65000,24.60000,24.60000,3326000
05/26/2008,0000,24.60000,24.70000,23.40000,23.50000,2416000
05/27/2008,0000,23.70000,23.90000,23.50000,23.70000,1316000
05/28/2008,0000,23.80000,23.85000,23.00000,23.05000,1373000
05/29/2008,0000,23.40000,23.50000,23.10000,23.10000,955000
05/30/2008,0000,23.30000,23.30000,22.45000,23.20000,1720000
06/02/2008,0000,23.30000,23.40000,21.65000,22.75000,3845000
06/03/2008,0000,22.50000,23.05000,22.20000,22.75000,4353000
06/04/2008,0000,22.90000,23.50000,22.75000,23.40000,2200000
06/05/2008,0000,24.75000,25.00000,23.75000,24.00000,12209000
06/06/2008,0000,23.60000,24.35000,23.40000,23.40000,4268000
06/10/2008,0000,23.05000,23.30000,22.40000,22.40000,1396000
06/11/2008,0000,22.60000,22.70000,21.75000,21.75000,2035000
06/12/2008,0000,21.50000,21.50000,20.25000,20.25000,3250000
06/13/2008,0000,20.00000,20.45000,19.50000,20.15000,1907000
06/16/2008,0000,20.25000,20.45000,19.70000,19.75000,1655000
06/17/2008,0000,19.80000,20.00000,19.65000,20.00000,1241000
06/18/2008,0000,20.00000,20.40000,19.80000,20.30000,913000
06/19/2008,0000,20.00000,20.20000,19.90000,20.05000,910000
06/20/2008,0000,20.10000,20.30000,19.90000,20.00000,2004000
06/23/2008,0000,19.70000,19.80000,19.50000,19.60000,834000
06/24/2008,0000,19.55000,19.90000,18.25000,18.25000,2188000
06/25/2008,0000,18.20000,18.40000,17.25000,18.10000,2174000
06/26/2008,0000,18.20000,18.95000,18.10000,18.45000,1737000
06/27/2008,0000,17.20000,17.55000,17.20000,17.20000,3151000
06/30/2008,0000,17.40000,17.50000,16.00000,16.00000,3003000
07/01/2008,0000,16.10000,17.00000,15.80000,16.00000,4636000
07/02/2008,0000,16.15000,16.90000,16.15000,16.50000,2846000
07/03/2008,0000,16.10000,17.65000,16.05000,17.65000,2887000
07/04/2008,0000,18.00000,18.25000,17.60000,17.60000,2529000
07/07/2008,0000,17.55000,18.30000,17.30000,18.30000,5854000
07/08/2008,0000,18.00000,18.20000,17.20000,17.60000,2663000
07/09/2008,0000,18.10000,18.25000,17.45000,17.70000,2403000
07/10/2008,0000,17.25000,17.50000,17.00000,17.00000,1874000
07/11/2008,0000,17.20000,17.40000,17.00000,17.40000,1351000
07/14/2008,0000,17.30000,17.60000,17.00000,17.25000,1207000
07/15/2008,0000,17.00000,17.00000,16.25000,16.80000,2783000
07/16/2008,0000,16.80000,16.90000,16.00000,16.00000,1332000
07/17/2008,0000,16.30000,17.10000,16.30000,17.10000,1501000
07/18/2008,0000,17.50000,17.60000,16.15000,16.20000,1943000
07/21/2008,0000,16.50000,17.30000,16.50000,17.30000,2224000
07/22/2008,0000,17.25000,17.55000,16.95000,17.35000,1725000
07/23/2008,0000,17.50000,18.20000,17.50000,18.20000,2413000
07/24/2008,0000,18.30000,18.35000,17.85000,17.85000,1379000
07/25/2008,0000,17.25000,17.85000,17.10000,17.85000,1603000
07/29/2008,0000,17.15000,17.45000,17.10000,17.10000,1387000
07/30/2008,0000,17.35000,17.50000,17.00000,17.50000,1429000
07/31/2008,0000,17.50000,17.75000,16.85000,17.20000,1504000
08/01/2008,0000,16.80000,17.20000,16.40000,17.20000,1774000
08/04/2008,0000,17.05000,17.10000,16.80000,16.80000,1063000
08/05/2008,0000,16.85000,16.95000,16.35000,16.35000,1285000
08/06/2008,0000,16.60000,16.95000,16.55000,16.85000,1669000
08/07/2008,0000,16.90000,17.10000,16.80000,16.80000,870000
08/08/2008,0000,16.80000,17.40000,16.65000,17.25000,1970000
08/11/2008,0000,17.60000,18.45000,17.50000,18.45000,1917000
08/12/2008,0000,18.60000,19.65000,18.20000,19.55000,10629000
08/13/2008,0000,19.50000,20.90000,19.35000,20.90000,9841000
08/14/2008,0000,20.90000,21.20000,20.25000,20.85000,11595000
08/15/2008,0000,20.85000,21.00000,19.40000,19.40000,3306000
08/18/2008,0000,18.10000,18.25000,18.05000,18.05000,2709000
08/19/2008,0000,16.80000,18.05000,16.80000,17.65000,4097000
08/20/2008,0000,17.25000,17.95000,17.25000,17.45000,2930000
08/21/2008,0000,17.50000,18.00000,17.20000,17.90000,2206000
08/22/2008,0000,17.80000,17.85000,17.15000,17.30000,1671000
08/25/2008,0000,17.50000,17.50000,17.10000,17.20000,1250000
08/26/2008,0000,16.20000,16.90000,16.05000,16.90000,3482000
08/27/2008,0000,16.70000,17.30000,16.60000,17.10000,2313000
08/28/2008,0000,17.10000,17.25000,16.70000,17.05000,1448000
08/29/2008,0000,17.05000,17.50000,17.05000,17.10000,2155000
09/01/2008,0000,17.05000,17.10000,16.25000,16.25000,1231000
09/02/2008,0000,16.25000,16.60000,16.00000,16.05000,1640000
09/03/2008,0000,16.05000,16.30000,14.95000,15.00000,2639000
09/04/2008,0000,15.00000,15.30000,13.95000,13.95000,3243000
09/05/2008,0000,13.05000,13.60000,13.00000,13.10000,2567000
09/08/2008,0000,14.00000,14.00000,13.50000,14.00000,1125000
09/09/2008,0000,14.00000,14.20000,13.30000,13.30000,1645000
09/10/2008,0000,13.05000,13.90000,13.05000,13.90000,1278000
09/11/2008,0000,13.60000,14.20000,13.30000,13.55000,1100000
09/12/2008,0000,13.70000,13.85000,12.65000,13.60000,1636000
09/15/2008,0000,13.40000,13.40000,12.65000,12.65000,1461000
09/16/2008,0000,11.80000,11.95000,11.80000,11.80000,1450000
09/17/2008,0000,11.95000,12.40000,11.00000,11.00000,3431000
09/18/2008,0000,10.25000,10.25000,10.25000,10.25000,523000
09/19/2008,0000,10.00000,10.95000,10.00000,10.95000,3301000
09/22/2008,0000,11.40000,11.70000,11.15000,11.70000,1925000
09/23/2008,0000,11.50000,12.50000,11.40000,12.50000,2340000
09/24/2008,0000,12.20000,13.10000,12.20000,12.95000,2867000
09/25/2008,0000,12.70000,13.30000,12.50000,12.55000,1894000
09/26/2008,0000,12.80000,12.90000,11.90000,12.05000,1882000
09/30/2008,0000,11.25000,11.25000,11.25000,11.25000,863000
10/01/2008,0000,11.25000,11.90000,11.25000,11.70000,3889000
10/02/2008,0000,9.90000,10.35000,9.85000,10.35000,3522000
10/03/2008,0000,10.10000,10.80000,9.80000,10.80000,2519000
10/06/2008,0000,10.35000,10.65000,10.05000,10.05000,2390000
10/07/2008,0000,9.37000,10.30000,9.37000,10.15000,1578000
10/08/2008,0000,9.90000,9.95000,9.44000,9.44000,2224000
10/09/2008,0000,9.70000,9.70000,8.80000,9.70000,2214000
10/13/2008,0000,9.37000,9.37000,9.37000,9.37000,562000
10/14/2008,0000,10.00000,10.00000,9.93000,10.00000,1847000
10/15/2008,0000,9.85000,10.50000,9.70000,10.50000,1381000
10/16/2008,0000,10.15000,10.15000,10.15000,10.15000,206000
10/17/2008,0000,10.20000,10.30000,9.80000,9.90000,1560000
10/20/2008,0000,9.62000,10.00000,9.56000,10.00000,1505000
10/21/2008,0000,10.30000,10.50000,10.00000,10.15000,1771000
10/22/2008,0000,9.85000,10.35000,9.85000,10.10000,1465000
10/23/2008,0000,9.75000,9.95000,9.75000,9.95000,1391000
10/24/2008,0000,9.80000,9.90000,9.61000,9.61000,899000
10/27/2008,0000,8.94000,10.10000,8.94000,10.10000,2105000
10/28/2008,0000,9.40000,9.99000,9.40000,9.70000,2018000
10/29/2008,0000,10.00000,10.30000,9.11000,9.69000,2028000
10/30/2008,0000,9.36000,10.15000,9.36000,10.00000,1807000
10/31/2008,0000,9.90000,10.05000,9.30000,9.30000,2622000
11/03/2008,0000,9.00000,9.60000,9.00000,9.60000,2799000
11/04/2008,0000,9.50000,9.65000,9.16000,9.65000,2514000
11/05/2008,0000,9.64000,9.65000,9.36000,9.47000,1623000
11/06/2008,0000,9.02000,9.08000,8.83000,9.00000,1617000
11/07/2008,0000,8.80000,9.07000,8.80000,8.98000,911000
11/10/2008,0000,9.00000,9.07000,8.91000,8.98000,747000
11/11/2008,0000,8.40000,8.97000,8.36000,8.97000,2321000
11/12/2008,0000,8.65000,8.85000,8.52000,8.54000,985000
11/13/2008,0000,8.49000,8.49000,7.95000,7.95000,1558000
11/14/2008,0000,7.86000,8.02000,7.40000,7.40000,1863000
11/17/2008,0000,6.89000,6.89000,6.89000,6.89000,467000
11/18/2008,0000,6.41000,6.41000,6.41000,6.41000,209000
11/19/2008,0000,5.97000,6.25000,5.97000,5.97000,4277000
11/20/2008,0000,5.56000,5.70000,5.56000,5.56000,1377000
11/21/2008,0000,5.18000,5.55000,5.18000,5.50000,2564000
11/24/2008,0000,5.52000,5.84000,5.52000,5.60000,1346000
11/25/2008,0000,5.83000,5.96000,5.71000,5.75000,1506000
11/26/2008,0000,5.90000,6.00000,5.76000,6.00000,1006000
11/27/2008,0000,6.25000,6.42000,6.24000,6.42000,1678000
11/28/2008,0000,6.42000,6.84000,6.34000,6.84000,2854000
12/01/2008,0000,6.70000,7.06000,6.70000,6.88000,2666000
12/02/2008,0000,6.41000,6.86000,6.40000,6.86000,2074000
12/03/2008,0000,6.79000,6.79000,6.48000,6.57000,1341000
12/04/2008,0000,6.60000,6.72000,6.40000,6.55000,1001000
12/05/2008,0000,6.41000,6.59000,6.30000,6.49000,731000
12/08/2008,0000,6.62000,6.94000,6.55000,6.94000,1391000
12/09/2008,0000,7.04000,7.04000,6.86000,7.00000,1515000
12/10/2008,0000,6.97000,7.45000,6.95000,7.42000,1953000
12/11/2008,0000,7.45000,7.60000,7.35000,7.39000,1524000
12/12/2008,0000,7.25000,7.79000,7.00000,7.39000,3576000
12/15/2008,0000,7.45000,7.76000,7.45000,7.50000,2027000
12/16/2008,0000,7.50000,7.50000,7.30000,7.35000,744000
12/17/2008,0000,7.50000,7.62000,7.23000,7.35000,1651000
12/18/2008,0000,7.26000,7.35000,7.12000,7.35000,1472000
12/19/2008,0000,7.35000,7.86000,7.35000,7.86000,3371000
12/22/2008,0000,8.35000,8.35000,7.66000,7.70000,4629000
12/23/2008,0000,7.50000,7.58000,7.17000,7.17000,1394000
12/24/2008,0000,6.86000,7.16000,6.76000,7.16000,1132000
12/25/2008,0000,7.20000,7.30000,7.07000,7.22000,1227000
12/26/2008,0000,7.17000,7.28000,7.11000,7.22000,997000
12/29/2008,0000,7.22000,7.25000,7.10000,7.10000,760000
12/30/2008,0000,7.19000,7.59000,7.19000,7.42000,4275000
12/31/2008,0000,7.50000,7.56000,7.34000,7.45000,2110000
01/05/2009,0000,7.60000,7.79000,7.50000,7.57000,2211000
01/06/2009,0000,7.62000,7.75000,7.57000,7.59000,1757000
01/07/2009,0000,7.75000,7.91000,7.65000,7.65000,2451000
01/08/2009,0000,7.60000,7.60000,7.12000,7.12000,1474000
01/09/2009,0000,7.22000,7.27000,7.12000,7.15000,1131000
01/12/2009,0000,7.20000,7.33000,7.15000,7.20000,614000
01/13/2009,0000,7.02000,7.30000,6.95000,7.30000,680000
01/14/2009,0000,7.29000,7.36000,7.21000,7.25000,742000
01/15/2009,0000,7.01000,7.08000,6.90000,7.02000,704000
01/16/2009,0000,7.02000,7.19000,6.96000,7.03000,611000
01/19/2009,0000,6.86000,7.10000,6.86000,7.10000,547000
01/20/2009,0000,7.09000,7.09000,6.80000,6.95000,1091000
01/21/2009,0000,6.90000,6.95000,6.79000,6.85000,681000
02/02/2009,0000,6.85000,7.10000,6.85000,7.08000,696000
02/03/2009,0000,7.15000,7.53000,7.11000,7.38000,1449000
02/04/2009,0000,7.41000,7.89000,7.39000,7.89000,4244000
02/05/2009,0000,7.82000,7.95000,7.66000,7.66000,2331000
02/06/2009,0000,7.75000,8.10000,7.75000,7.92000,4517000
02/09/2009,0000,8.00000,8.12000,7.61000,7.61000,2402000
02/10/2009,0000,7.69000,7.80000,7.59000,7.79000,1432000
02/11/2009,0000,7.70000,7.81000,7.65000,7.80000,2082000
02/12/2009,0000,7.83000,8.05000,7.62000,7.62000,3328000
02/13/2009,0000,7.62000,8.15000,7.62000,8.15000,4684000
02/16/2009,0000,8.40000,8.72000,8.40000,8.72000,5969000
02/17/2009,0000,8.90000,8.92000,8.31000,8.50000,5558000
02/18/2009,0000,8.21000,8.35000,8.15000,8.26000,2067000
02/19/2009,0000,8.15000,8.80000,8.15000,8.78000,3262000
02/20/2009,0000,8.70000,8.73000,8.35000,8.35000,2180000
02/23/2009,0000,8.21000,8.93000,8.21000,8.93000,4085000
02/24/2009,0000,8.70000,9.18000,8.70000,8.96000,3968000
02/25/2009,0000,9.10000,9.30000,8.96000,9.22000,8620000
02/26/2009,0000,9.49000,9.50000,9.00000,9.19000,5850000
02/27/2009,0000,9.00000,9.40000,9.00000,9.28000,5272000
03/02/2009,0000,9.15000,9.28000,8.86000,8.86000,3164000
03/03/2009,0000,8.70000,8.79000,8.27000,8.66000,2252000
03/04/2009,0000,8.66000,9.23000,8.66000,9.06000,2496000
03/05/2009,0000,9.10000,9.25000,8.80000,8.90000,2637000
03/06/2009,0000,8.82000,9.30000,8.82000,9.15000,3987000
03/09/2009,0000,9.20000,9.24000,8.91000,8.91000,2113000
03/10/2009,0000,8.94000,9.36000,8.93000,9.20000,4070000
03/11/2009,0000,9.38000,9.38000,9.00000,9.00000,2961000
03/12/2009,0000,9.00000,9.16000,8.98000,9.00000,2297000
03/13/2009,0000,9.10000,9.50000,9.10000,9.16000,5982000
03/16/2009,0000,9.20000,9.55000,9.19000,9.25000,3758000
03/17/2009,0000,9.20000,9.33000,9.10000,9.14000,2358000
03/18/2009,0000,9.25000,9.58000,9.18000,9.32000,4931000
03/19/2009,0000,9.42000,9.46000,9.19000,9.20000,3063000
03/20/2009,0000,9.20000,9.34000,9.06000,9.06000,2936000
03/23/2009,0000,9.16000,9.40000,9.08000,9.40000,3984000
03/24/2009,0000,9.72000,10.05000,9.72000,9.90000,10390000
03/25/2009,0000,9.75000,10.25000,9.75000,10.05000,6239000
03/26/2009,0000,10.15000,10.75000,10.15000,10.75000,9494000
03/27/2009,0000,10.95000,11.50000,10.90000,11.50000,4492000
03/30/2009,0000,11.80000,11.80000,10.70000,10.70000,8281000
03/31/2009,0000,10.40000,10.95000,10.20000,10.25000,9124000
04/01/2009,0000,10.50000,10.95000,10.50000,10.95000,2483000
04/02/2009,0000,11.70000,11.70000,11.70000,11.70000,2899000
04/03/2009,0000,12.50000,12.50000,12.40000,12.50000,14076000
04/06/2009,0000,13.25000,13.25000,12.10000,12.60000,19348000
04/07/2009,0000,12.10000,13.45000,12.10000,13.45000,13239000
04/08/2009,0000,13.50000,14.35000,13.50000,14.30000,20331000
04/09/2009,0000,14.20000,14.95000,13.80000,14.30000,21448000
04/10/2009,0000,14.45000,14.70000,13.85000,13.90000,9811000
04/13/2009,0000,13.70000,14.40000,13.55000,14.00000,8263000
04/14/2009,0000,13.70000,14.30000,13.70000,13.85000,5083000
04/15/2009,0000,13.85000,14.80000,13.85000,14.80000,9763000
04/16/2009,0000,15.60000,15.80000,15.15000,15.80000,12471000
04/17/2009,0000,16.20000,16.80000,14.70000,14.70000,18336000
04/20/2009,0000,14.05000,14.70000,13.70000,14.30000,7966000
04/21/2009,0000,13.70000,15.30000,13.70000,15.30000,7361000
04/22/2009,0000,15.30000,16.20000,15.30000,15.50000,8671000
04/23/2009,0000,15.70000,16.00000,15.00000,15.30000,7608000
04/24/2009,0000,15.50000,16.35000,15.25000,15.50000,17136000
04/27/2009,0000,15.50000,15.80000,14.45000,14.45000,8874000
04/28/2009,0000,14.10000,14.90000,13.50000,13.50000,6440000
04/29/2009,0000,13.55000,13.90000,12.75000,12.75000,6633000
04/30/2009,0000,13.60000,13.60000,13.30000,13.60000,2951000
05/04/2009,0000,14.30000,14.55000,14.10000,14.55000,4892000
05/05/2009,0000,14.80000,14.85000,13.60000,13.70000,5193000
05/06/2009,0000,13.30000,14.65000,13.30000,14.65000,6853000
05/07/2009,0000,14.70000,15.20000,14.40000,14.65000,6775000
05/08/2009,0000,14.40000,15.30000,14.40000,14.80000,7676000
05/11/2009,0000,14.80000,15.30000,14.50000,14.50000,6578000
05/12/2009,0000,14.50000,15.50000,14.25000,15.50000,16044000
05/13/2009,0000,15.60000,16.20000,15.05000,15.05000,12857000
05/14/2009,0000,14.70000,16.10000,14.60000,15.75000,18649000
05/15/2009,0000,15.75000,16.60000,15.75000,15.80000,13014000
05/18/2009,0000,16.00000,16.40000,15.50000,16.00000,14748000
05/19/2009,0000,16.60000,16.60000,15.40000,15.50000,12033000
05/20/2009,0000,15.80000,15.95000,15.00000,15.45000,7722000
05/21/2009,0000,15.55000,16.00000,15.40000,15.60000,8472000
05/22/2009,0000,15.45000,16.30000,15.45000,15.95000,10220000
05/25/2009,0000,16.20000,16.50000,15.75000,15.90000,7645000
05/26/2009,0000,16.05000,16.30000,14.80000,14.80000,11130000
05/27/2009,0000,15.00000,15.15000,14.05000,14.70000,5800000
06/01/2009,0000,14.70000,14.85000,13.70000,13.90000,8745000
06/02/2009,0000,14.10000,14.50000,13.70000,13.70000,5796000
06/03/2009,0000,13.90000,14.15000,13.75000,13.85000,3314000
06/04/2009,0000,13.90000,14.45000,13.90000,14.20000,4119000
06/05/2009,0000,14.30000,14.60000,14.20000,14.35000,4343000
06/08/2009,0000,14.50000,14.65000,13.65000,13.80000,2831000
06/09/2009,0000,13.85000,14.00000,12.85000,12.85000,4388000
06/10/2009,0000,13.00000,13.15000,12.50000,12.55000,2531000
06/11/2009,0000,12.65000,13.00000,12.45000,13.00000,2201000
06/12/2009,0000,13.00000,13.25000,12.65000,12.70000,2250000
06/15/2009,0000,12.70000,12.70000,11.85000,11.85000,2263000
06/16/2009,0000,11.10000,11.70000,11.05000,11.15000,4757000
06/17/2009,0000,11.15000,11.70000,11.00000,11.15000,3272000
06/18/2009,0000,11.30000,11.55000,10.70000,10.80000,2550000
06/19/2009,0000,10.95000,11.35000,10.85000,11.35000,1603000
06/22/2009,0000,11.35000,11.70000,11.20000,11.70000,2761000
06/23/2009,0000,11.50000,11.60000,11.30000,11.40000,1420000
06/24/2009,0000,11.45000,11.70000,11.25000,11.55000,1470000
06/25/2009,0000,11.65000,12.35000,11.55000,12.35000,5790000
06/26/2009,0000,12.50000,12.90000,12.50000,12.75000,5189000
06/29/2009,0000,12.80000,12.90000,12.15000,12.20000,2614000
06/30/2009,0000,12.30000,12.45000,11.90000,12.00000,1372000
07/01/2009,0000,12.05000,12.50000,12.00000,12.35000,1907000
07/02/2009,0000,12.50000,12.70000,12.45000,12.45000,2105000
07/03/2009,0000,12.25000,12.60000,12.25000,12.40000,1708000
07/06/2009,0000,12.40000,12.65000,12.20000,12.60000,1768000
07/07/2009,0000,12.60000,13.45000,12.50000,13.10000,7076000
07/08/2009,0000,13.00000,13.15000,12.90000,12.90000,1910000
07/09/2009,0000,13.10000,13.30000,13.00000,13.00000,2606000
07/10/2009,0000,13.50000,13.60000,13.15000,13.20000,2429000
07/13/2009,0000,13.00000,13.30000,12.30000,12.40000,1637000
07/14/2009,0000,12.70000,13.15000,12.70000,13.00000,2365000
07/15/2009,0000,13.00000,13.35000,12.90000,13.00000,2774000
07/16/2009,0000,13.30000,13.60000,13.00000,13.00000,3291000
07/17/2009,0000,13.20000,13.90000,13.10000,13.90000,7519000
07/20/2009,0000,14.45000,14.70000,14.20000,14.30000,8242000
07/21/2009,0000,14.30000,14.45000,13.80000,13.90000,4130000
07/22/2009,0000,14.00000,14.80000,13.95000,14.65000,8039000
07/23/2009,0000,14.65000,14.80000,14.25000,14.35000,5801000
07/24/2009,0000,14.60000,15.00000,14.45000,14.50000,7592000
07/27/2009,0000,14.50000,15.20000,14.30000,14.90000,10873000
07/28/2009,0000,15.10000,15.20000,14.80000,14.90000,5924000
07/29/2009,0000,15.10000,15.45000,14.65000,14.75000,6060000
07/30/2009,0000,14.50000,14.80000,14.15000,14.20000,4402000
07/31/2009,0000,14.45000,14.65000,14.15000,14.15000,3730000
08/03/2009,0000,14.20000,14.45000,14.15000,14.35000,1706000
08/04/2009,0000,14.60000,15.10000,14.20000,14.70000,11278000
08/05/2009,0000,14.80000,14.90000,13.75000,13.80000,5002000
08/06/2009,0000,13.80000,14.10000,13.60000,13.90000,2211000
08/10/2009,0000,13.90000,14.50000,13.65000,14.45000,2874000
08/11/2009,0000,14.45000,14.95000,14.25000,14.85000,5794000
08/12/2009,0000,14.70000,15.00000,14.65000,14.85000,3809000
08/13/2009,0000,15.00000,15.10000,14.55000,14.55000,5165000
08/14/2009,0000,14.70000,15.00000,14.45000,14.45000,2962000
08/17/2009,0000,14.45000,14.60000,14.05000,14.05000,2114000
08/18/2009,0000,14.00000,14.05000,13.30000,13.40000,2723000
08/19/2009,0000,13.40000,13.90000,13.40000,13.90000,1417000
08/20/2009,0000,13.90000,13.90000,13.20000,13.50000,2303000
08/21/2009,0000,13.80000,13.95000,13.05000,13.05000,1996000
08/24/2009,0000,13.20000,13.50000,13.20000,13.40000,1246000
08/25/2009,0000,13.40000,13.50000,13.00000,13.15000,1525000
08/26/2009,0000,12.85000,13.20000,12.30000,12.40000,3338000
08/27/2009,0000,12.30000,12.65000,12.20000,12.25000,1906000
08/28/2009,0000,12.40000,12.60000,12.10000,12.35000,2039000
08/31/2009,0000,12.60000,12.80000,12.45000,12.80000,1830000
09/01/2009,0000,12.90000,13.65000,12.80000,13.65000,3363000
09/02/2009,0000,13.65000,14.35000,13.50000,14.30000,5826000
09/03/2009,0000,14.70000,14.70000,14.20000,14.40000,4743000
09/04/2009,0000,14.55000,14.70000,14.20000,14.30000,2948000
09/07/2009,0000,14.50000,14.50000,14.20000,14.25000,2105000
09/08/2009,0000,14.25000,14.65000,14.25000,14.35000,3239000
09/09/2009,0000,14.40000,14.60000,14.05000,14.05000,2751000
09/10/2009,0000,14.20000,14.35000,13.45000,13.60000,2949000
09/11/2009,0000,13.70000,14.15000,13.70000,14.10000,1830000
09/14/2009,0000,14.40000,14.60000,14.20000,14.40000,4193000
09/15/2009,0000,14.70000,15.40000,14.50000,15.40000,13016000
09/16/2009,0000,15.80000,16.15000,15.55000,15.55000,17643000
09/17/2009,0000,15.75000,16.10000,15.45000,15.70000,8387000
09/18/2009,0000,15.70000,16.20000,15.50000,16.00000,9281000
09/21/2009,0000,16.20000,16.20000,15.70000,15.70000,5221000
09/22/2009,0000,15.85000,16.75000,15.45000,16.75000,15571000
09/23/2009,0000,16.70000,16.75000,15.60000,15.70000,10440000
09/24/2009,0000,15.70000,15.95000,15.30000,15.45000,5034000
09/25/2009,0000,15.45000,15.85000,15.45000,15.55000,2998000
09/28/2009,0000,15.45000,15.70000,14.80000,14.80000,3782000
09/29/2009,0000,14.90000,15.20000,14.90000,15.10000,3010000
09/30/2009,0000,15.30000,15.50000,15.15000,15.25000,2424000
10/01/2009,0000,15.30000,15.50000,15.10000,15.10000,1825000
10/02/2009,0000,14.85000,15.25000,14.80000,14.85000,2375000
10/05/2009,0000,14.85000,15.20000,14.85000,15.10000,1812000
10/06/2009,0000,15.10000,15.80000,15.10000,15.40000,5285000
10/07/2009,0000,15.60000,16.05000,15.35000,15.75000,9388000
10/08/2009,0000,15.80000,15.90000,15.25000,15.50000,4820000
10/09/2009,0000,15.60000,15.90000,15.50000,15.50000,2981000
10/12/2009,0000,15.70000,16.45000,15.55000,16.30000,7075000
10/13/2009,0000,15.90000,17.40000,15.80000,17.35000,19617000
10/14/2009,0000,17.40000,17.60000,17.00000,17.20000,13314000
10/15/2009,0000,17.30000,17.70000,16.60000,16.60000,13458000
10/16/2009,0000,16.70000,17.15000,16.70000,16.90000,4972000
10/19/2009,0000,16.80000,17.35000,16.75000,17.05000,4486000
10/20/2009,0000,17.25000,17.40000,16.80000,16.80000,4986000
10/21/2009,0000,16.85000,17.05000,16.50000,16.60000,4913000
10/22/2009,0000,16.40000,16.55000,16.05000,16.10000,4947000
10/23/2009,0000,16.45000,16.50000,16.15000,16.45000,4265000
10/26/2009,0000,16.55000,16.55000,16.15000,16.25000,2844000
10/27/2009,0000,16.15000,16.70000,16.15000,16.55000,4978000
10/28/2009,0000,16.50000,16.65000,15.85000,15.90000,4026000
10/29/2009,0000,15.20000,15.55000,14.85000,15.20000,5306000
10/30/2009,0000,15.60000,15.70000,15.30000,15.30000,3223000
11/02/2009,0000,15.00000,15.50000,14.95000,15.35000,1757000
11/03/2009,0000,15.50000,15.90000,15.40000,15.80000,2804000
11/04/2009,0000,16.00000,16.90000,15.90000,16.90000,9298000
11/05/2009,0000,17.30000,18.00000,17.00000,17.10000,20124000
11/06/2009,0000,17.50000,18.25000,17.35000,18.25000,31058000
11/09/2009,0000,18.30000,18.75000,18.15000,18.40000,18176000
11/10/2009,0000,18.40000,19.30000,18.40000,18.90000,14139000
11/11/2009,0000,19.00000,19.30000,18.50000,18.90000,11823000
11/12/2009,0000,19.50000,20.20000,19.20000,20.15000,20977000
11/13/2009,0000,20.15000,21.20000,19.80000,20.95000,18797000
11/16/2009,0000,21.15000,22.40000,21.15000,22.40000,19416000
11/17/2009,0000,22.80000,22.80000,21.10000,21.20000,16782000
11/18/2009,0000,21.40000,22.65000,21.15000,22.65000,23531000
11/19/2009,0000,22.40000,23.55000,21.90000,22.20000,23089000
11/20/2009,0000,22.10000,23.05000,22.00000,22.70000,14482000
11/23/2009,0000,22.70000,23.30000,22.00000,22.70000,14640000
11/24/2009,0000,22.70000,22.95000,21.80000,21.85000,13421000
11/25/2009,0000,21.60000,22.15000,21.45000,21.50000,8866000
11/26/2009,0000,21.50000,21.95000,20.85000,20.95000,7408000
11/27/2009,0000,20.00000,20.70000,20.00000,20.20000,8038000
11/30/2009,0000,20.50000,21.60000,20.50000,21.60000,9524000
12/01/2009,0000,21.90000,21.90000,21.10000,21.20000,5791000
12/02/2009,0000,21.30000,21.90000,20.70000,20.80000,6772000
12/03/2009,0000,21.00000,21.50000,20.45000,20.90000,11182000
12/04/2009,0000,20.90000,21.05000,20.30000,20.30000,5166000
12/07/2009,0000,20.40000,21.60000,20.40000,21.30000,10852000
12/08/2009,0000,21.60000,21.60000,20.50000,20.90000,6789000
12/09/2009,0000,20.90000,21.50000,20.70000,21.25000,8865000
12/11/2009,0000,22.30000,23.00000,22.05000,22.20000,14939000
12/14/2009,0000,22.40000,22.50000,21.55000,21.60000,6783000
12/15/2009,0000,21.70000,22.20000,21.50000,21.55000,5133000
12/16/2009,0000,21.70000,22.90000,21.60000,22.35000,16558000
12/17/2009,0000,22.80000,22.85000,21.50000,21.80000,12854000
12/18/2009,0000,21.50000,21.80000,21.05000,21.25000,6174000
12/21/2009,0000,21.30000,21.60000,21.20000,21.25000,4792000
12/22/2009,0000,21.55000,21.75000,21.40000,21.40000,3230000
12/23/2009,0000,21.55000,22.85000,21.45000,22.85000,18150000
12/25/2009,0000,24.30000,25.55000,24.25000,25.15000,37056000
04/02/2007,0000,40.50000,41.20000,39.80000,39.95000,11588900
04/03/2007,0000,40.40000,41.30000,40.20000,41.00000,12273800
04/04/2007,0000,41.70000,41.80000,40.50000,40.50000,9219100
04/09/2007,0000,41.00000,41.30000,39.70000,39.85000,7443100
04/10/2007,0000,40.10000,40.15000,39.10000,39.85000,6281100
04/11/2007,0000,40.20000,41.45000,40.20000,41.20000,14819500
04/12/2007,0000,41.60000,43.20000,41.60000,42.50000,31057800
04/13/2007,0000,43.00000,43.45000,41.10000,41.10000,16626300
04/16/2007,0000,41.20000,41.50000,39.30000,39.45000,11242100
04/17/2007,0000,40.00000,40.20000,37.30000,38.00000,12011900
04/18/2007,0000,38.30000,39.20000,38.20000,39.00000,5480600
04/19/2007,0000,39.00000,39.20000,38.20000,38.30000,4733100
04/20/2007,0000,38.50000,39.90000,38.50000,39.20000,8082500
04/23/2007,0000,39.50000,39.60000,38.45000,38.50000,5833600
04/24/2007,0000,38.50000,39.30000,38.40000,38.50000,9388800
04/25/2007,0000,38.90000,40.00000,38.40000,40.00000,11882600
04/26/2007,0000,40.30000,40.70000,39.30000,39.70000,11741500
04/27/2007,0000,39.65000,40.40000,39.00000,39.00000,10459700
04/30/2007,0000,39.50000,40.05000,39.05000,39.10000,11363000
05/02/2007,0000,39.40000,39.50000,38.20000,38.25000,5389400
05/03/2007,0000,38.70000,38.90000,35.60000,36.50000,13530200
05/04/2007,0000,37.00000,38.85000,36.60000,38.50000,13465600
05/07/2007,0000,38.60000,39.30000,38.00000,38.55000,9607200
05/08/2007,0000,38.55000,39.40000,38.50000,38.60000,7024300
05/09/2007,0000,38.80000,39.40000,38.50000,38.60000,7096400
05/10/2007,0000,39.00000,40.80000,38.95000,40.40000,27649000
05/11/2007,0000,40.00000,41.20000,39.70000,40.50000,15113200
05/14/2007,0000,40.80000,40.80000,39.50000,39.50000,7645700
05/15/2007,0000,39.50000,40.30000,39.35000,39.50000,7363600
05/16/2007,0000,39.50000,40.20000,39.45000,39.70000,9959200
05/17/2007,0000,40.10000,40.15000,39.10000,39.10000,7919200
05/18/2007,0000,39.10000,39.60000,38.85000,38.85000,5880300
05/21/2007,0000,39.00000,39.30000,38.50000,38.65000,6845100
05/22/2007,0000,38.70000,39.90000,38.70000,39.60000,8446200
05/23/2007,0000,40.00000,40.55000,39.65000,39.80000,17597500
05/24/2007,0000,40.00000,40.35000,39.65000,39.80000,8215000
05/25/2007,0000,39.80000,41.20000,39.80000,40.40000,17637800
05/28/2007,0000,40.80000,40.90000,39.60000,39.70000,7066700
05/29/2007,0000,40.00000,40.00000,39.00000,39.05000,6881200
05/30/2007,0000,39.00000,39.45000,38.80000,39.05000,4539000
05/31/2007,0000,39.35000,40.70000,39.35000,40.30000,14253400
06/01/2007,0000,40.60000,41.65000,40.55000,40.85000,31994000
06/04/2007,0000,41.10000,41.15000,40.20000,40.45000,12460400
06/05/2007,0000,40.45000,41.20000,40.00000,40.00000,14526900
06/06/2007,0000,40.50000,41.50000,40.00000,40.05000,20465600
06/07/2007,0000,37.25000,37.25000,37.25000,37.25000,1662500
06/08/2007,0000,34.65000,34.65000,34.65000,34.65000,3387600
06/11/2007,0000,34.65000,37.05000,34.65000,36.65000,55665900
06/12/2007,0000,36.65000,36.65000,35.20000,36.30000,17872100
06/13/2007,0000,35.85000,36.00000,35.05000,35.05000,11375700
06/14/2007,0000,35.45000,36.00000,35.05000,35.05000,12044800
06/15/2007,0000,35.15000,35.50000,34.00000,34.10000,13505900
06/20/2007,0000,34.30000,34.65000,33.60000,33.90000,8967800
06/21/2007,0000,34.00000,34.60000,33.90000,34.50000,6151700
06/22/2007,0000,35.10000,36.70000,35.10000,36.70000,19877100
06/25/2007,0000,36.80000,36.90000,36.10000,36.40000,12849500
06/26/2007,0000,36.90000,37.05000,35.60000,35.60000,7883200
06/27/2007,0000,35.70000,36.25000,35.60000,35.70000,5209100
06/28/2007,0000,35.70000,36.00000,34.60000,36.00000,10826500
06/29/2007,0000,35.95000,36.45000,35.50000,35.70000,7617000
07/02/2007,0000,35.80000,35.90000,35.00000,35.00000,5304600
07/03/2007,0000,35.35000,35.60000,35.05000,35.50000,6326700
07/04/2007,0000,35.80000,36.65000,35.20000,36.45000,14728400
07/05/2007,0000,36.90000,37.10000,36.00000,36.00000,10367400
07/06/2007,0000,36.75000,38.50000,36.50000,38.50000,15548000
07/09/2007,0000,39.65000,40.90000,38.50000,40.20000,34657500
07/10/2007,0000,40.50000,40.95000,39.60000,40.40000,15399500
07/11/2007,0000,40.40000,41.90000,40.30000,41.00000,22099500
07/12/2007,0000,41.80000,41.85000,40.70000,41.00000,13891800
07/13/2007,0000,41.30000,41.80000,39.05000,39.15000,18192300
07/16/2007,0000,39.70000,41.85000,39.15000,40.00000,21329700
07/17/2007,0000,41.00000,41.40000,40.10000,40.55000,11645100
07/18/2007,0000,40.60000,40.80000,39.45000,39.45000,10207300
07/19/2007,0000,39.55000,41.30000,39.55000,40.60000,15634900
07/20/2007,0000,41.00000,41.80000,40.80000,40.80000,15733500
07/23/2007,0000,41.10000,43.65000,41.10000,43.65000,19330000
07/24/2007,0000,46.70000,46.70000,45.50000,45.90000,44195800
07/25/2007,0000,45.50000,49.10000,45.15000,49.10000,30016600
07/26/2007,0000,50.30000,52.00000,46.60000,46.70000,43949800
07/27/2007,0000,45.00000,48.95000,44.15000,47.30000,25059800
07/30/2007,0000,47.90000,48.60000,46.05000,46.50000,13190900
07/31/2007,0000,47.90000,47.90000,44.30000,45.40000,17443700
08/01/2007,0000,44.90000,46.45000,43.50000,43.50000,13993600
08/02/2007,0000,44.20000,44.80000,40.50000,41.80000,14850300
08/03/2007,0000,43.00000,43.20000,41.80000,42.00000,8889400
08/06/2007,0000,41.00000,42.40000,40.80000,41.60000,6717900
08/07/2007,0000,43.00000,43.25000,41.95000,42.35000,12496500
08/08/2007,0000,42.65000,44.50000,42.50000,44.50000,18295200
08/09/2007,0000,44.80000,44.90000,42.70000,43.00000,14873600
08/10/2007,0000,40.80000,42.50000,40.80000,41.60000,7096400
08/14/2007,0000,42.35000,42.95000,41.20000,41.50000,7214100
08/15/2007,0000,41.00000,41.45000,38.60000,38.60000,10577300
08/16/2007,0000,37.60000,38.00000,35.90000,35.90000,8955100
08/17/2007,0000,35.00000,36.40000,33.40000,33.60000,10917700
08/20/2007,0000,35.80000,35.80000,34.80000,35.75000,5502800
08/21/2007,0000,36.50000,36.85000,34.30000,34.65000,9170400
08/22/2007,0000,34.95000,35.15000,33.60000,34.60000,4681100
08/23/2007,0000,35.40000,36.35000,35.40000,36.25000,5574900
08/24/2007,0000,35.95000,36.70000,35.50000,35.80000,4877300
08/27/2007,0000,36.85000,36.85000,35.50000,35.70000,3774600
08/28/2007,0000,38.15000,38.15000,38.15000,38.15000,3081100
08/29/2007,0000,39.20000,40.80000,39.00000,40.35000,23592300
08/30/2007,0000,40.90000,41.50000,39.50000,39.50000,10293200
08/31/2007,0000,39.80000,41.45000,39.70000,40.50000,10298500
09/03/2007,0000,41.00000,41.20000,40.05000,40.05000,5732900
09/04/2007,0000,40.35000,41.30000,40.00000,41.05000,7923500
09/05/2007,0000,41.50000,41.85000,40.05000,40.50000,6748700
09/06/2007,0000,40.30000,41.95000,40.00000,41.00000,8314700
09/07/2007,0000,41.80000,42.50000,41.30000,41.35000,12016200
09/10/2007,0000,40.60000,41.00000,40.30000,40.60000,4186000
09/11/2007,0000,41.05000,42.20000,40.60000,42.00000,13792100
09/12/2007,0000,42.30000,43.40000,41.40000,41.40000,14935100
09/13/2007,0000,41.80000,42.50000,41.35000,41.40000,9581700
09/14/2007,0000,41.70000,42.50000,41.60000,41.70000,7808900
09/17/2007,0000,42.25000,42.25000,40.10000,40.50000,5016200
09/19/2007,0000,41.00000,41.40000,37.70000,37.80000,12362900
09/20/2007,0000,38.10000,38.75000,37.00000,37.50000,8792900
09/21/2007,0000,37.80000,38.85000,37.80000,38.85000,4736200
09/26/2007,0000,39.20000,39.80000,39.00000,39.75000,4373600
09/27/2007,0000,40.20000,41.45000,40.15000,40.60000,5359700
09/28/2007,0000,40.95000,40.95000,40.15000,40.20000,4180700
10/01/2007,0000,41.50000,41.50000,40.00000,40.15000,5972500
10/02/2007,0000,40.50000,41.00000,40.25000,40.40000,11875100
10/03/2007,0000,37.70000,38.40000,37.70000,38.00000,13182000
10/04/2007,0000,37.90000,38.55000,37.55000,38.25000,4352000
10/05/2007,0000,38.35000,39.00000,38.00000,38.05000,5381000
10/08/2007,0000,38.40000,38.45000,37.30000,37.60000,5281000
10/09/2007,0000,38.20000,38.70000,37.80000,38.30000,5675000
10/11/2007,0000,38.60000,39.00000,38.30000,38.45000,4272000
10/12/2007,0000,38.45000,38.75000,37.50000,37.80000,3433000
10/15/2007,0000,38.40000,38.40000,37.60000,37.75000,3918000
10/16/2007,0000,37.75000,38.60000,37.50000,38.40000,4803000
10/17/2007,0000,38.40000,39.30000,38.15000,38.60000,8010000
10/18/2007,0000,38.90000,39.60000,38.70000,39.00000,7544000
10/19/2007,0000,39.30000,39.45000,38.50000,38.75000,5157000
10/22/2007,0000,37.50000,38.00000,37.45000,37.45000,3792000
10/23/2007,0000,37.80000,39.50000,37.60000,39.35000,6555000
10/24/2007,0000,39.65000,39.70000,38.10000,38.10000,7393000
10/25/2007,0000,38.40000,38.85000,38.05000,38.10000,3636000
10/26/2007,0000,38.20000,38.50000,38.00000,38.05000,3796000
10/29/2007,0000,38.45000,38.90000,38.10000,38.10000,4836000
10/30/2007,0000,38.30000,39.25000,38.30000,39.20000,9156000
10/31/2007,0000,39.50000,39.90000,38.70000,39.20000,19205000
11/01/2007,0000,39.55000,40.25000,36.50000,36.50000,10745000
11/02/2007,0000,36.50000,37.50000,36.40000,36.65000,10535000
11/05/2007,0000,36.65000,36.90000,34.20000,35.30000,6540000
11/06/2007,0000,35.55000,36.30000,35.40000,35.75000,3701000
11/07/2007,0000,36.30000,36.50000,35.85000,35.85000,3612000
11/08/2007,0000,34.50000,35.10000,33.35000,33.45000,6218000
11/09/2007,0000,33.75000,34.10000,31.50000,33.25000,4844000
11/12/2007,0000,32.70000,33.90000,32.00000,33.30000,4363000
11/13/2007,0000,34.30000,34.90000,33.80000,34.90000,5924000
11/14/2007,0000,36.10000,36.10000,34.95000,35.20000,5497000
11/15/2007,0000,35.20000,35.20000,34.05000,34.20000,2229000
11/16/2007,0000,33.55000,34.80000,33.55000,34.45000,3398000
11/19/2007,0000,34.80000,35.05000,34.00000,34.00000,2247000
11/20/2007,0000,33.30000,35.40000,33.15000,35.40000,5340000
11/21/2007,0000,35.20000,35.80000,34.20000,34.20000,4240000
11/22/2007,0000,34.20000,34.85000,33.50000,33.50000,2605000
11/23/2007,0000,33.80000,34.00000,32.20000,32.20000,3603000
11/26/2007,0000,32.80000,32.95000,31.80000,32.15000,2588000
11/27/2007,0000,31.25000,32.15000,31.00000,31.70000,3294000
11/28/2007,0000,31.90000,32.20000,30.55000,30.55000,3108000
11/29/2007,0000,31.50000,31.80000,30.55000,30.85000,3607000
11/30/2007,0000,31.10000,31.95000,31.10000,31.60000,2409000
12/03/2007,0000,31.70000,32.30000,31.60000,31.70000,2703000
12/04/2007,0000,31.70000,32.50000,31.50000,32.50000,3052000
12/05/2007,0000,32.30000,33.85000,32.30000,33.35000,5022000
12/06/2007,0000,33.65000,33.75000,32.20000,32.30000,4096000
12/07/2007,0000,32.30000,33.00000,32.30000,32.55000,5657000
12/10/2007,0000,32.70000,32.80000,32.10000,32.20000,3045000
12/11/2007,0000,32.25000,32.80000,31.90000,32.00000,3029000
12/12/2007,0000,31.70000,32.40000,31.50000,31.50000,1557000
12/13/2007,0000,31.60000,31.80000,29.60000,29.70000,3859000
12/14/2007,0000,29.70000,29.70000,27.70000,28.10000,4342000
12/17/2007,0000,27.95000,28.35000,26.15000,26.15000,4039000
12/18/2007,0000,24.55000,26.10000,24.35000,24.70000,5770000
12/19/2007,0000,25.00000,26.30000,25.00000,26.30000,2927000
12/20/2007,0000,26.70000,26.75000,25.00000,25.00000,2861000
12/21/2007,0000,25.00000,25.50000,24.80000,25.20000,2488000
12/24/2007,0000,25.80000,26.70000,25.70000,26.70000,3161000
12/25/2007,0000,26.90000,27.00000,26.35000,26.70000,2046000
12/26/2007,0000,26.65000,27.25000,26.00000,27.20000,3924000
12/27/2007,0000,26.80000,28.20000,26.80000,27.50000,3772000
12/28/2007,0000,27.50000,28.50000,27.20000,28.15000,3357000
12/31/2007,0000,28.20000,28.70000,27.85000,28.70000,2263000
01/02/2008,0000,28.50000,29.50000,28.00000,28.40000,3465000
01/03/2008,0000,27.85000,27.85000,27.20000,27.55000,1814000
01/04/2008,0000,27.20000,27.90000,27.20000,27.30000,1234000
01/07/2008,0000,26.10000,26.40000,25.40000,25.40000,2218000
01/08/2008,0000,25.15000,25.90000,25.05000,25.05000,1477000
01/09/2008,0000,24.60000,25.80000,24.50000,25.60000,1654000
01/10/2008,0000,26.15000,26.30000,25.65000,25.70000,1368000
01/11/2008,0000,26.20000,26.20000,25.80000,26.00000,1324000
01/14/2008,0000,26.50000,26.50000,25.55000,25.75000,1148000
01/15/2008,0000,26.00000,26.80000,26.00000,26.40000,2029000
01/16/2008,0000,25.90000,26.50000,25.65000,25.65000,1857000
01/17/2008,0000,26.00000,26.70000,25.80000,26.45000,2334000
01/18/2008,0000,25.80000,28.20000,25.80000,28.00000,3436000
01/21/2008,0000,28.00000,28.40000,27.60000,28.20000,2909000
01/22/2008,0000,26.25000,26.85000,26.25000,26.25000,2363000
01/23/2008,0000,26.85000,26.90000,24.60000,24.80000,3699000
01/24/2008,0000,25.80000,26.05000,24.80000,25.10000,3097000
01/25/2008,0000,25.70000,26.40000,25.60000,26.35000,2968000
01/28/2008,0000,25.95000,26.10000,25.00000,25.00000,1480000
01/29/2008,0000,25.40000,25.50000,24.50000,25.00000,1666000
01/30/2008,0000,25.30000,25.55000,25.00000,25.00000,1535000
01/31/2008,0000,24.55000,25.20000,23.50000,24.15000,2350000
02/01/2008,0000,24.25000,24.75000,24.20000,24.45000,1361000
02/12/2008,0000,24.30000,24.30000,22.75000,22.75000,1633000
02/13/2008,0000,23.00000,23.40000,22.50000,22.80000,2180000
02/14/2008,0000,23.20000,24.35000,23.20000,24.35000,2713000
02/15/2008,0000,24.00000,24.75000,23.80000,24.55000,2661000
02/18/2008,0000,24.70000,25.05000,24.50000,24.60000,2469000
02/19/2008,0000,24.70000,25.00000,24.65000,24.95000,1483000
02/20/2008,0000,24.75000,25.20000,24.55000,24.60000,1868000
02/21/2008,0000,24.80000,26.10000,24.80000,26.00000,4212000
02/22/2008,0000,25.50000,26.70000,25.40000,26.00000,9879000
02/25/2008,0000,26.25000,26.55000,25.55000,25.60000,2767000
02/26/2008,0000,25.90000,26.00000,25.20000,25.20000,1960000
02/27/2008,0000,25.50000,25.95000,25.40000,25.70000,3020000
02/29/2008,0000,25.40000,26.30000,25.40000,26.20000,4496000
03/03/2008,0000,25.50000,25.60000,25.00000,25.10000,1706000
03/04/2008,0000,25.15000,25.70000,25.15000,25.55000,1652000
03/05/2008,0000,25.25000,25.75000,25.10000,25.15000,1930000
03/06/2008,0000,25.25000,26.25000,25.25000,26.05000,4219000
03/07/2008,0000,25.70000,26.65000,25.70000,26.00000,4422000
03/10/2008,0000,25.80000,26.10000,25.30000,25.30000,4542000
03/11/2008,0000,25.00000,25.60000,25.00000,25.60000,2004000
03/12/2008,0000,26.90000,27.35000,26.90000,27.35000,7693000
03/13/2008,0000,27.90000,28.40000,27.30000,27.40000,23290000
03/14/2008,0000,27.80000,28.10000,26.00000,26.40000,6969000
03/18/2008,0000,26.20000,26.75000,25.55000,26.30000,12260000
03/19/2008,0000,26.60000,27.20000,25.80000,25.80000,5502000
03/20/2008,0000,25.80000,26.10000,25.30000,25.85000,3231000
03/21/2008,0000,26.00000,27.25000,26.00000,27.05000,8351000
03/25/2008,0000,27.30000,28.90000,27.20000,28.90000,14555000
03/26/2008,0000,29.00000,29.20000,28.10000,28.20000,8686000
03/27/2008,0000,27.90000,28.85000,27.80000,28.40000,6703000
03/28/2008,0000,28.70000,30.25000,28.40000,29.80000,10768000
03/31/2008,0000,29.50000,30.30000,29.45000,29.50000,7127000
04/01/2008,0000,30.00000,30.20000,29.05000,29.05000,4712000
04/02/2008,0000,29.90000,30.25000,29.50000,29.60000,6061000
04/03/2008,0000,29.60000,30.10000,29.55000,29.70000,4515000
04/07/2008,0000,29.90000,30.00000,29.05000,29.30000,4080000
04/08/2008,0000,29.00000,29.20000,28.20000,28.30000,3865000
04/09/2008,0000,28.20000,28.65000,28.20000,28.45000,2041000
04/10/2008,0000,28.40000,28.70000,28.20000,28.60000,2448000
04/11/2008,0000,28.70000,28.90000,27.65000,27.70000,6335000
04/14/2008,0000,27.30000,27.40000,27.05000,27.15000,4440000
04/15/2008,0000,27.20000,28.35000,27.20000,28.00000,4242000
04/16/2008,0000,26.05000,26.50000,26.05000,26.05000,9886000
04/17/2008,0000,26.10000,26.80000,25.80000,26.55000,12167000
04/18/2008,0000,26.45000,26.55000,26.05000,26.30000,4350000
04/21/2008,0000,26.50000,27.00000,26.30000,26.80000,5285000
04/22/2008,0000,26.80000,27.25000,26.55000,27.20000,3838000
04/23/2008,0000,27.30000,27.75000,26.85000,27.10000,5473000
04/24/2008,0000,27.15000,27.30000,26.55000,26.55000,2981000
04/25/2008,0000,26.60000,27.20000,26.60000,26.60000,3184000
04/28/2008,0000,26.80000,26.90000,26.30000,26.40000,2307000
04/29/2008,0000,26.60000,26.70000,26.20000,26.25000,1818000
04/30/2008,0000,26.00000,26.10000,25.55000,25.75000,3541000
05/02/2008,0000,25.90000,25.95000,24.50000,24.60000,5288000
05/05/2008,0000,24.60000,25.05000,24.60000,24.70000,2276000
05/06/2008,0000,24.80000,25.80000,24.80000,25.80000,2938000
05/07/2008,0000,26.00000,26.45000,25.60000,25.60000,3875000
05/08/2008,0000,25.30000,25.60000,25.20000,25.25000,1874000
05/09/2008,0000,25.35000,25.55000,25.20000,25.30000,1491000
05/12/2008,0000,25.00000,25.10000,24.50000,24.60000,2421000
05/13/2008,0000,24.80000,25.00000,24.80000,24.80000,1570000
05/14/2008,0000,24.85000,25.30000,24.85000,25.15000,1475000
05/15/2008,0000,25.20000,25.35000,25.05000,25.20000,1780000
05/16/2008,0000,25.30000,25.95000,25.30000,25.65000,4115000
05/19/2008,0000,25.75000,25.90000,25.30000,25.45000,1472000
05/20/2008,0000,25.40000,25.45000,25.05000,25.05000,2129000
05/21/2008,0000,25.05000,25.35000,24.90000,25.05000,2019000
05/22/2008,0000,25.00000,25.10000,24.70000,24.70000,1508000
05/23/2008,0000,24.95000,25.65000,24.60000,24.60000,3326000
05/26/2008,0000,24.60000,24.70000,23.40000,23.50000,2416000
05/27/2008,0000,23.70000,23.90000,23.50000,23.70000,1316000
05/28/2008,0000,23.80000,23.85000,23.00000,23.05000,1373000
05/29/2008,0000,23.40000,23.50000,23.10000,23.10000,955000
05/30/2008,0000,23.30000,23.30000,22.45000,23.20000,1720000
06/02/2008,0000,23.30000,23.40000,21.65000,22.75000,3845000
06/03/2008,0000,22.50000,23.05000,22.20000,22.75000,4353000
06/04/2008,0000,22.90000,23.50000,22.75000,23.40000,2200000
06/05/2008,0000,24.75000,25.00000,23.75000,24.00000,12209000
06/06/2008,0000,23.60000,24.35000,23.40000,23.40000,4268000
06/10/2008,0000,23.05000,23.30000,22.40000,22.40000,1396000
06/11/2008,0000,22.60000,22.70000,21.75000,21.75000,2035000
06/12/2008,0000,21.50000,21.50000,20.25000,20.25000,3250000
06/13/2008,0000,20.00000,20.45000,19.50000,20.15000,1907000
06/16/2008,0000,20.25000,20.45000,19.70000,19.75000,1655000
06/17/2008,0000,19.80000,20.00000,19.65000,20.00000,1241000
06/18/2008,0000,20.00000,20.40000,19.80000,20.30000,913000
06/19/2008,0000,20.00000,20.20000,19.90000,20.05000,910000
06/20/2008,0000,20.10000,20.30000,19.90000,20.00000,2004000
06/23/2008,0000,19.70000,19.80000,19.50000,19.60000,834000
06/24/2008,0000,19.55000,19.90000,18.25000,18.25000,2188000
06/25/2008,0000,18.20000,18.40000,17.25000,18.10000,2174000
06/26/2008,0000,18.20000,18.95000,18.10000,18.45000,1737000
06/27/2008,0000,17.20000,17.55000,17.20000,17.20000,3151000
06/30/2008,0000,17.40000,17.50000,16.00000,16.00000,3003000
07/01/2008,0000,16.10000,17.00000,15.80000,16.00000,4636000
07/02/2008,0000,16.15000,16.90000,16.15000,16.50000,2846000
07/03/2008,0000,16.10000,17.65000,16.05000,17.65000,2887000
07/04/2008,0000,18.00000,18.25000,17.60000,17.60000,2529000
07/07/2008,0000,17.55000,18.30000,17.30000,18.30000,5854000
07/08/2008,0000,18.00000,18.20000,17.20000,17.60000,2663000
07/09/2008,0000,18.10000,18.25000,17.45000,17.70000,2403000
07/10/2008,0000,17.25000,17.50000,17.00000,17.00000,1874000
07/11/2008,0000,17.20000,17.40000,17.00000,17.40000,1351000
07/14/2008,0000,17.30000,17.60000,17.00000,17.25000,1207000
07/15/2008,0000,17.00000,17.00000,16.25000,16.80000,2783000
07/16/2008,0000,16.80000,16.90000,16.00000,16.00000,1332000
07/17/2008,0000,16.30000,17.10000,16.30000,17.10000,1501000
07/18/2008,0000,17.50000,17.60000,16.15000,16.20000,1943000
07/21/2008,0000,16.50000,17.30000,16.50000,17.30000,2224000
07/22/2008,0000,17.25000,17.55000,16.95000,17.35000,1725000
07/23/2008,0000,17.50000,18.20000,17.50000,18.20000,2413000
07/24/2008,0000,18.30000,18.35000,17.85000,17.85000,1379000
07/25/2008,0000,17.25000,17.85000,17.10000,17.85000,1603000
07/29/2008,0000,17.15000,17.45000,17.10000,17.10000,1387000
07/30/2008,0000,17.35000,17.50000,17.00000,17.50000,1429000
07/31/2008,0000,17.50000,17.75000,16.85000,17.20000,1504000
08/01/2008,0000,16.80000,17.20000,16.40000,17.20000,1774000
08/04/2008,0000,17.05000,17.10000,16.80000,16.80000,1063000
08/05/2008,0000,16.85000,16.95000,16.35000,16.35000,1285000
08/06/2008,0000,16.60000,16.95000,16.55000,16.85000,1669000
08/07/2008,0000,16.90000,17.10000,16.80000,16.80000,870000
08/08/2008,0000,16.80000,17.40000,16.65000,17.25000,1970000
08/11/2008,0000,17.60000,18.45000,17.50000,18.45000,1917000
08/12/2008,0000,18.60000,19.65000,18.20000,19.55000,10629000
08/13/2008,0000,19.50000,20.90000,19.35000,20.90000,9841000
08/14/2008,0000,20.90000,21.20000,20.25000,20.85000,11595000
08/15/2008,0000,20.85000,21.00000,19.40000,19.40000,3306000
08/18/2008,0000,18.10000,18.25000,18.05000,18.05000,2709000
08/19/2008,0000,16.80000,18.05000,16.80000,17.65000,4097000
08/20/2008,0000,17.25000,17.95000,17.25000,17.45000,2930000
08/21/2008,0000,17.50000,18.00000,17.20000,17.90000,2206000
08/22/2008,0000,17.80000,17.85000,17.15000,17.30000,1671000
08/25/2008,0000,17.50000,17.50000,17.10000,17.20000,1250000
08/26/2008,0000,16.20000,16.90000,16.05000,16.90000,3482000
08/27/2008,0000,16.70000,17.30000,16.60000,17.10000,2313000
08/28/2008,0000,17.10000,17.25000,16.70000,17.05000,1448000
08/29/2008,0000,17.05000,17.50000,17.05000,17.10000,2155000
09/01/2008,0000,17.05000,17.10000,16.25000,16.25000,1231000
09/02/2008,0000,16.25000,16.60000,16.00000,16.05000,1640000
09/03/2008,0000,16.05000,16.30000,14.95000,15.00000,2639000
09/04/2008,0000,15.00000,15.30000,13.95000,13.95000,3243000
09/05/2008,0000,13.05000,13.60000,13.00000,13.10000,2567000
09/08/2008,0000,14.00000,14.00000,13.50000,14.00000,1125000
09/09/2008,0000,14.00000,14.20000,13.30000,13.30000,1645000
09/10/2008,0000,13.05000,13.90000,13.05000,13.90000,1278000
09/11/2008,0000,13.60000,14.20000,13.30000,13.55000,1100000
09/12/2008,0000,13.70000,13.85000,12.65000,13.60000,1636000
09/15/2008,0000,13.40000,13.40000,12.65000,12.65000,1461000
09/16/2008,0000,11.80000,11.95000,11.80000,11.80000,1450000
09/17/2008,0000,11.95000,12.40000,11.00000,11.00000,3431000
09/18/2008,0000,10.25000,10.25000,10.25000,10.25000,523000
09/19/2008,0000,10.00000,10.95000,10.00000,10.95000,3301000
09/22/2008,0000,11.40000,11.70000,11.15000,11.70000,1925000
09/23/2008,0000,11.50000,12.50000,11.40000,12.50000,2340000
09/24/2008,0000,12.20000,13.10000,12.20000,12.95000,2867000
09/25/2008,0000,12.70000,13.30000,12.50000,12.55000,1894000
09/26/2008,0000,12.80000,12.90000,11.90000,12.05000,1882000
09/30/2008,0000,11.25000,11.25000,11.25000,11.25000,863000
10/01/2008,0000,11.25000,11.90000,11.25000,11.70000,3889000
10/02/2008,0000,9.90000,10.35000,9.85000,10.35000,3522000
10/03/2008,0000,10.10000,10.80000,9.80000,10.80000,2519000
10/06/2008,0000,10.35000,10.65000,10.05000,10.05000,2390000
10/07/2008,0000,9.37000,10.30000,9.37000,10.15000,1578000
10/08/2008,0000,9.90000,9.95000,9.44000,9.44000,2224000
10/09/2008,0000,9.70000,9.70000,8.80000,9.70000,2214000
10/13/2008,0000,9.37000,9.37000,9.37000,9.37000,562000
10/14/2008,0000,10.00000,10.00000,9.93000,10.00000,1847000
10/15/2008,0000,9.85000,10.50000,9.70000,10.50000,1381000
10/16/2008,0000,10.15000,10.15000,10.15000,10.15000,206000
10/17/2008,0000,10.20000,10.30000,9.80000,9.90000,1560000
10/20/2008,0000,9.62000,10.00000,9.56000,10.00000,1505000
10/21/2008,0000,10.30000,10.50000,10.00000,10.15000,1771000
10/22/2008,0000,9.85000,10.35000,9.85000,10.10000,1465000
10/23/2008,0000,9.75000,9.95000,9.75000,9.95000,1391000
10/24/2008,0000,9.80000,9.90000,9.61000,9.61000,899000
10/27/2008,0000,8.94000,10.10000,8.94000,10.10000,2105000
10/28/2008,0000,9.40000,9.99000,9.40000,9.70000,2018000
10/29/2008,0000,10.00000,10.30000,9.11000,9.69000,2028000
10/30/2008,0000,9.36000,10.15000,9.36000,10.00000,1807000
10/31/2008,0000,9.90000,10.05000,9.30000,9.30000,2622000
11/03/2008,0000,9.00000,9.60000,9.00000,9.60000,2799000
11/04/2008,0000,9.50000,9.65000,9.16000,9.65000,2514000
11/05/2008,0000,9.64000,9.65000,9.36000,9.47000,1623000
11/06/2008,0000,9.02000,9.08000,8.83000,9.00000,1617000
11/07/2008,0000,8.80000,9.07000,8.80000,8.98000,911000
11/10/2008,0000,9.00000,9.07000,8.91000,8.98000,747000
11/11/2008,0000,8.40000,8.97000,8.36000,8.97000,2321000
11/12/2008,0000,8.65000,8.85000,8.52000,8.54000,985000
11/13/2008,0000,8.49000,8.49000,7.95000,7.95000,1558000
11/14/2008,0000,7.86000,8.02000,7.40000,7.40000,1863000
11/17/2008,0000,6.89000,6.89000,6.89000,6.89000,467000
11/18/2008,0000,6.41000,6.41000,6.41000,6.41000,209000
11/19/2008,0000,5.97000,6.25000,5.97000,5.97000,4277000
11/20/2008,0000,5.56000,5.70000,5.56000,5.56000,1377000
11/21/2008,0000,5.18000,5.55000,5.18000,5.50000,2564000
11/24/2008,0000,5.52000,5.84000,5.52000,5.60000,1346000
11/25/2008,0000,5.83000,5.96000,5.71000,5.75000,1506000
11/26/2008,0000,5.90000,6.00000,5.76000,6.00000,1006000
11/27/2008,0000,6.25000,6.42000,6.24000,6.42000,1678000
11/28/2008,0000,6.42000,6.84000,6.34000,6.84000,2854000
12/01/2008,0000,6.70000,7.06000,6.70000,6.88000,2666000
12/02/2008,0000,6.41000,6.86000,6.40000,6.86000,2074000
12/03/2008,0000,6.79000,6.79000,6.48000,6.57000,1341000
12/04/2008,0000,6.60000,6.72000,6.40000,6.55000,1001000
12/05/2008,0000,6.41000,6.59000,6.30000,6.49000,731000
12/08/2008,0000,6.62000,6.94000,6.55000,6.94000,1391000
12/09/2008,0000,7.04000,7.04000,6.86000,7.00000,1515000
12/10/2008,0000,6.97000,7.45000,6.95000,7.42000,1953000
12/11/2008,0000,7.45000,7.60000,7.35000,7.39000,1524000
12/12/2008,0000,7.25000,7.79000,7.00000,7.39000,3576000
12/15/2008,0000,7.45000,7.76000,7.45000,7.50000,2027000
12/16/2008,0000,7.50000,7.50000,7.30000,7.35000,744000
12/17/2008,0000,7.50000,7.62000,7.23000,7.35000,1651000
12/18/2008,0000,7.26000,7.35000,7.12000,7.35000,1472000
12/19/2008,0000,7.35000,7.86000,7.35000,7.86000,3371000
12/22/2008,0000,8.35000,8.35000,7.66000,7.70000,4629000
12/23/2008,0000,7.50000,7.58000,7.17000,7.17000,1394000
12/24/2008,0000,6.86000,7.16000,6.76000,7.16000,1132000
12/25/2008,0000,7.20000,7.30000,7.07000,7.22000,1227000
12/26/2008,0000,7.17000,7.28000,7.11000,7.22000,997000
12/29/2008,0000,7.22000,7.25000,7.10000,7.10000,760000
12/30/2008,0000,7.19000,7.59000,7.19000,7.42000,4275000
12/31/2008,0000,7.50000,7.56000,7.34000,7.45000,2110000
01/05/2009,0000,7.60000,7.79000,7.50000,7.57000,2211000
01/06/2009,0000,7.62000,7.75000,7.57000,7.59000,1757000
01/07/2009,0000,7.75000,7.91000,7.65000,7.65000,2451000
01/08/2009,0000,7.60000,7.60000,7.12000,7.12000,1474000
01/09/2009,0000,7.22000,7.27000,7.12000,7.15000,1131000
01/12/2009,0000,7.20000,7.33000,7.15000,7.20000,614000
01/13/2009,0000,7.02000,7.30000,6.95000,7.30000,680000
01/14/2009,0000,7.29000,7.36000,7.21000,7.25000,742000
01/15/2009,0000,7.01000,7.08000,6.90000,7.02000,704000
01/16/2009,0000,7.02000,7.19000,6.96000,7.03000,611000
01/19/2009,0000,6.86000,7.10000,6.86000,7.10000,547000
01/20/2009,0000,7.09000,7.09000,6.80000,6.95000,1091000
01/21/2009,0000,6.90000,6.95000,6.79000,6.85000,681000
02/02/2009,0000,6.85000,7.10000,6.85000,7.08000,696000
02/03/2009,0000,7.15000,7.53000,7.11000,7.38000,1449000
02/04/2009,0000,7.41000,7.89000,7.39000,7.89000,4244000
02/05/2009,0000,7.82000,7.95000,7.66000,7.66000,2331000
02/06/2009,0000,7.75000,8.10000,7.75000,7.92000,4517000
02/09/2009,0000,8.00000,8.12000,7.61000,7.61000,2402000
02/10/2009,0000,7.69000,7.80000,7.59000,7.79000,1432000
02/11/2009,0000,7.70000,7.81000,7.65000,7.80000,2082000
02/12/2009,0000,7.83000,8.05000,7.62000,7.62000,3328000
02/13/2009,0000,7.62000,8.15000,7.62000,8.15000,4684000
02/16/2009,0000,8.40000,8.72000,8.40000,8.72000,5969000
02/17/2009,0000,8.90000,8.92000,8.31000,8.50000,5558000
02/18/2009,0000,8.21000,8.35000,8.15000,8.26000,2067000
02/19/2009,0000,8.15000,8.80000,8.15000,8.78000,3262000
02/20/2009,0000,8.70000,8.73000,8.35000,8.35000,2180000
02/23/2009,0000,8.21000,8.93000,8.21000,8.93000,4085000
02/24/2009,0000,8.70000,9.18000,8.70000,8.96000,3968000
02/25/2009,0000,9.10000,9.30000,8.96000,9.22000,8620000
02/26/2009,0000,9.49000,9.50000,9.00000,9.19000,5850000
02/27/2009,0000,9.00000,9.40000,9.00000,9.28000,5272000
03/02/2009,0000,9.15000,9.28000,8.86000,8.86000,3164000
03/03/2009,0000,8.70000,8.79000,8.27000,8.66000,2252000
03/04/2009,0000,8.66000,9.23000,8.66000,9.06000,2496000
03/05/2009,0000,9.10000,9.25000,8.80000,8.90000,2637000
03/06/2009,0000,8.82000,9.30000,8.82000,9.15000,3987000
03/09/2009,0000,9.20000,9.24000,8.91000,8.91000,2113000
03/10/2009,0000,8.94000,9.36000,8.93000,9.20000,4070000
03/11/2009,0000,9.38000,9.38000,9.00000,9.00000,2961000
03/12/2009,0000,9.00000,9.16000,8.98000,9.00000,2297000
03/13/2009,0000,9.10000,9.50000,9.10000,9.16000,5982000
03/16/2009,0000,9.20000,9.55000,9.19000,9.25000,3758000
03/17/2009,0000,9.20000,9.33000,9.10000,9.14000,2358000
03/18/2009,0000,9.25000,9.58000,9.18000,9.32000,4931000
03/19/2009,0000,9.42000,9.46000,9.19000,9.20000,3063000
03/20/2009,0000,9.20000,9.34000,9.06000,9.06000,2936000
03/23/2009,0000,9.16000,9.40000,9.08000,9.40000,3984000
03/24/2009,0000,9.72000,10.05000,9.72000,9.90000,10390000
03/25/2009,0000,9.75000,10.25000,9.75000,10.05000,6239000
03/26/2009,0000,10.15000,10.75000,10.15000,10.75000,9494000
03/27/2009,0000,10.95000,11.50000,10.90000,11.50000,4492000
03/30/2009,0000,11.80000,11.80000,10.70000,10.70000,8281000
03/31/2009,0000,10.40000,10.95000,10.20000,10.25000,9124000
04/01/2009,0000,10.50000,10.95000,10.50000,10.95000,2483000
04/02/2009,0000,11.70000,11.70000,11.70000,11.70000,2899000
04/03/2009,0000,12.50000,12.50000,12.40000,12.50000,14076000
04/06/2009,0000,13.25000,13.25000,12.10000,12.60000,19348000
04/07/2009,0000,12.10000,13.45000,12.10000,13.45000,13239000
04/08/2009,0000,13.50000,14.35000,13.50000,14.30000,20331000
04/09/2009,0000,14.20000,14.95000,13.80000,14.30000,21448000
04/10/2009,0000,14.45000,14.70000,13.85000,13.90000,9811000
04/13/2009,0000,13.70000,14.40000,13.55000,14.00000,8263000
04/14/2009,0000,13.70000,14.30000,13.70000,13.85000,5083000
04/15/2009,0000,13.85000,14.80000,13.85000,14.80000,9763000
04/16/2009,0000,15.60000,15.80000,15.15000,15.80000,12471000
04/17/2009,0000,16.20000,16.80000,14.70000,14.70000,18336000
04/20/2009,0000,14.05000,14.70000,13.70000,14.30000,7966000
04/21/2009,0000,13.70000,15.30000,13.70000,15.30000,7361000
04/22/2009,0000,15.30000,16.20000,15.30000,15.50000,8671000
04/23/2009,0000,15.70000,16.00000,15.00000,15.30000,7608000
04/24/2009,0000,15.50000,16.35000,15.25000,15.50000,17136000
04/27/2009,0000,15.50000,15.80000,14.45000,14.45000,8874000
04/28/2009,0000,14.10000,14.90000,13.50000,13.50000,6440000
04/29/2009,0000,13.55000,13.90000,12.75000,12.75000,6633000
04/30/2009,0000,13.60000,13.60000,13.30000,13.60000,2951000
05/04/2009,0000,14.30000,14.55000,14.10000,14.55000,4892000
05/05/2009,0000,14.80000,14.85000,13.60000,13.70000,5193000
05/06/2009,0000,13.30000,14.65000,13.30000,14.65000,6853000
05/07/2009,0000,14.70000,15.20000,14.40000,14.65000,6775000
05/08/2009,0000,14.40000,15.30000,14.40000,14.80000,7676000
05/11/2009,0000,14.80000,15.30000,14.50000,14.50000,6578000
05/12/2009,0000,14.50000,15.50000,14.25000,15.50000,16044000
05/13/2009,0000,15.60000,16.20000,15.05000,15.05000,12857000
05/14/2009,0000,14.70000,16.10000,14.60000,15.75000,18649000
05/15/2009,0000,15.75000,16.60000,15.75000,15.80000,13014000
05/18/2009,0000,16.00000,16.40000,15.50000,16.00000,14748000
05/19/2009,0000,16.60000,16.60000,15.40000,15.50000,12033000
05/20/2009,0000,15.80000,15.95000,15.00000,15.45000,7722000
05/21/2009,0000,15.55000,16.00000,15.40000,15.60000,8472000
05/22/2009,0000,15.45000,16.30000,15.45000,15.95000,10220000
05/25/2009,0000,16.20000,16.50000,15.75000,15.90000,7645000
05/26/2009,0000,16.05000,16.30000,14.80000,14.80000,11130000
05/27/2009,0000,15.00000,15.15000,14.05000,14.70000,5800000
06/01/2009,0000,14.70000,14.85000,13.70000,13.90000,8745000
06/02/2009,0000,14.10000,14.50000,13.70000,13.70000,5796000
06/03/2009,0000,13.90000,14.15000,13.75000,13.85000,3314000
06/04/2009,0000,13.90000,14.45000,13.90000,14.20000,4119000
06/05/2009,0000,14.30000,14.60000,14.20000,14.35000,4343000
06/08/2009,0000,14.50000,14.65000,13.65000,13.80000,2831000
06/09/2009,0000,13.85000,14.00000,12.85000,12.85000,4388000
06/10/2009,0000,13.00000,13.15000,12.50000,12.55000,2531000
06/11/2009,0000,12.65000,13.00000,12.45000,13.00000,2201000
06/12/2009,0000,13.00000,13.25000,12.65000,12.70000,2250000
06/15/2009,0000,12.70000,12.70000,11.85000,11.85000,2263000
06/16/2009,0000,11.10000,11.70000,11.05000,11.15000,4757000
06/17/2009,0000,11.15000,11.70000,11.00000,11.15000,3272000
06/18/2009,0000,11.30000,11.55000,10.70000,10.80000,2550000
06/19/2009,0000,10.95000,11.35000,10.85000,11.35000,1603000
06/22/2009,0000,11.35000,11.70000,11.20000,11.70000,2761000
06/23/2009,0000,11.50000,11.60000,11.30000,11.40000,1420000
06/24/2009,0000,11.45000,11.70000,11.25000,11.55000,1470000
06/25/2009,0000,11.65000,12.35000,11.55000,12.35000,5790000
06/26/2009,0000,12.50000,12.90000,12.50000,12.75000,5189000
06/29/2009,0000,12.80000,12.90000,12.15000,12.20000,2614000
06/30/2009,0000,12.30000,12.45000,11.90000,12.00000,1372000
07/01/2009,0000,12.05000,12.50000,12.00000,12.35000,1907000
07/02/2009,0000,12.50000,12.70000,12.45000,12.45000,2105000
07/03/2009,0000,12.25000,12.60000,12.25000,12.40000,1708000
07/06/2009,0000,12.40000,12.65000,12.20000,12.60000,1768000
07/07/2009,0000,12.60000,13.45000,12.50000,13.10000,7076000
07/08/2009,0000,13.00000,13.15000,12.90000,12.90000,1910000
07/09/2009,0000,13.10000,13.30000,13.00000,13.00000,2606000
07/10/2009,0000,13.50000,13.60000,13.15000,13.20000,2429000
07/13/2009,0000,13.00000,13.30000,12.30000,12.40000,1637000
07/14/2009,0000,12.70000,13.15000,12.70000,13.00000,2365000
07/15/2009,0000,13.00000,13.35000,12.90000,13.00000,2774000
07/16/2009,0000,13.30000,13.60000,13.00000,13.00000,3291000
07/17/2009,0000,13.20000,13.90000,13.10000,13.90000,7519000
07/20/2009,0000,14.45000,14.70000,14.20000,14.30000,8242000
07/21/2009,0000,14.30000,14.45000,13.80000,13.90000,4130000
07/22/2009,0000,14.00000,14.80000,13.95000,14.65000,8039000
07/23/2009,0000,14.65000,14.80000,14.25000,14.35000,5801000
07/24/2009,0000,14.60000,15.00000,14.45000,14.50000,7592000
07/27/2009,0000,14.50000,15.20000,14.30000,14.90000,10873000
07/28/2009,0000,15.10000,15.20000,14.80000,14.90000,5924000
07/29/2009,0000,15.10000,15.45000,14.65000,14.75000,6060000
07/30/2009,0000,14.50000,14.80000,14.15000,14.20000,4402000
07/31/2009,0000,14.45000,14.65000,14.15000,14.15000,3730000
08/03/2009,0000,14.20000,14.45000,14.15000,14.35000,1706000
08/04/2009,0000,14.60000,15.10000,14.20000,14.70000,11278000
08/05/2009,0000,14.80000,14.90000,13.75000,13.80000,5002000
08/06/2009,0000,13.80000,14.10000,13.60000,13.90000,2211000
08/10/2009,0000,13.90000,14.50000,13.65000,14.45000,2874000
08/11/2009,0000,14.45000,14.95000,14.25000,14.85000,5794000
08/12/2009,0000,14.70000,15.00000,14.65000,14.85000,3809000
08/13/2009,0000,15.00000,15.10000,14.55000,14.55000,5165000
08/14/2009,0000,14.70000,15.00000,14.45000,14.45000,2962000
08/17/2009,0000,14.45000,14.60000,14.05000,14.05000,2114000
08/18/2009,0000,14.00000,14.05000,13.30000,13.40000,2723000
08/19/2009,0000,13.40000,13.90000,13.40000,13.90000,1417000
08/20/2009,0000,13.90000,13.90000,13.20000,13.50000,2303000
08/21/2009,0000,13.80000,13.95000,13.05000,13.05000,1996000
08/24/2009,0000,13.20000,13.50000,13.20000,13.40000,1246000
08/25/2009,0000,13.40000,13.50000,13.00000,13.15000,1525000
08/26/2009,0000,12.85000,13.20000,12.30000,12.40000,3338000
08/27/2009,0000,12.30000,12.65000,12.20000,12.25000,1906000
08/28/2009,0000,12.40000,12.60000,12.10000,12.35000,2039000
08/31/2009,0000,12.60000,12.80000,12.45000,12.80000,1830000
09/01/2009,0000,12.90000,13.65000,12.80000,13.65000,3363000
09/02/2009,0000,13.65000,14.35000,13.50000,14.30000,5826000
09/03/2009,0000,14.70000,14.70000,14.20000,14.40000,4743000
09/04/2009,0000,14.55000,14.70000,14.20000,14.30000,2948000
09/07/2009,0000,14.50000,14.50000,14.20000,14.25000,2105000
09/08/2009,0000,14.25000,14.65000,14.25000,14.35000,3239000
09/09/2009,0000,14.40000,14.60000,14.05000,14.05000,2751000
09/10/2009,0000,14.20000,14.35000,13.45000,13.60000,2949000
09/11/2009,0000,13.70000,14.15000,13.70000,14.10000,1830000
09/14/2009,0000,14.40000,14.60000,14.20000,14.40000,4193000
09/15/2009,0000,14.70000,15.40000,14.50000,15.40000,13016000
09/16/2009,0000,15.80000,16.15000,15.55000,15.55000,17643000
09/17/2009,0000,15.75000,16.10000,15.45000,15.70000,8387000
09/18/2009,0000,15.70000,16.20000,15.50000,16.00000,9281000
09/21/2009,0000,16.20000,16.20000,15.70000,15.70000,5221000
09/22/2009,0000,15.85000,16.75000,15.45000,16.75000,15571000
09/23/2009,0000,16.70000,16.75000,15.60000,15.70000,10440000
09/24/2009,0000,15.70000,15.95000,15.30000,15.45000,5034000
09/25/2009,0000,15.45000,15.85000,15.45000,15.55000,2998000
09/28/2009,0000,15.45000,15.70000,14.80000,14.80000,3782000
09/29/2009,0000,14.90000,15.20000,14.90000,15.10000,3010000
09/30/2009,0000,15.30000,15.50000,15.15000,15.25000,2424000
10/01/2009,0000,15.30000,15.50000,15.10000,15.10000,1825000
10/02/2009,0000,14.85000,15.25000,14.80000,14.85000,2375000
10/05/2009,0000,14.85000,15.20000,14.85000,15.10000,1812000
10/06/2009,0000,15.10000,15.80000,15.10000,15.40000,5285000
10/07/2009,0000,15.60000,16.05000,15.35000,15.75000,9388000
10/08/2009,0000,15.80000,15.90000,15.25000,15.50000,4820000
10/09/2009,0000,15.60000,15.90000,15.50000,15.50000,2981000
10/12/2009,0000,15.70000,16.45000,15.55000,16.30000,7075000
10/13/2009,0000,15.90000,17.40000,15.80000,17.35000,19617000
10/14/2009,0000,17.40000,17.60000,17.00000,17.20000,13314000
10/15/2009,0000,17.30000,17.70000,16.60000,16.60000,13458000
10/16/2009,0000,16.70000,17.15000,16.70000,16.90000,4972000
10/19/2009,0000,16.80000,17.35000,16.75000,17.05000,4486000
10/20/2009,0000,17.25000,17.40000,16.80000,16.80000,4986000
10/21/2009,0000,16.85000,17.05000,16.50000,16.60000,4913000
10/22/2009,0000,16.40000,16.55000,16.05000,16.10000,4947000
10/23/2009,0000,16.45000,16.50000,16.15000,16.45000,4265000
10/26/2009,0000,16.55000,16.55000,16.15000,16.25000,2844000
10/27/2009,0000,16.15000,16.70000,16.15000,16.55000,4978000
10/28/2009,0000,16.50000,16.65000,15.85000,15.90000,4026000
10/29/2009,0000,15.20000,15.55000,14.85000,15.20000,5306000
10/30/2009,0000,15.60000,15.70000,15.30000,15.30000,3223000
11/02/2009,0000,15.00000,15.50000,14.95000,15.35000,1757000
11/03/2009,0000,15.50000,15.90000,15.40000,15.80000,2804000
11/04/2009,0000,16.00000,16.90000,15.90000,16.90000,9298000
11/05/2009,0000,17.30000,18.00000,17.00000,17.10000,20124000
11/06/2009,0000,17.50000,18.25000,17.35000,18.25000,31058000
11/09/2009,0000,18.30000,18.75000,18.15000,18.40000,18176000
11/10/2009,0000,18.40000,19.30000,18.40000,18.90000,14139000
11/11/2009,0000,19.00000,19.30000,18.50000,18.90000,11823000
11/12/2009,0000,19.50000,20.20000,19.20000,20.15000,20977000
11/13/2009,0000,20.15000,21.20000,19.80000,20.95000,18797000
11/16/2009,0000,21.15000,22.40000,21.15000,22.40000,19416000
11/17/2009,0000,22.80000,22.80000,21.10000,21.20000,16782000
11/18/2009,0000,21.40000,22.65000,21.15000,22.65000,23531000
11/19/2009,0000,22.40000,23.55000,21.90000,22.20000,23089000
11/20/2009,0000,22.10000,23.05000,22.00000,22.70000,14482000
11/23/2009,0000,22.70000,23.30000,22.00000,22.70000,14640000
11/24/2009,0000,22.70000,22.95000,21.80000,21.85000,13421000
11/25/2009,0000,21.60000,22.15000,21.45000,21.50000,8866000
11/26/2009,0000,21.50000,21.95000,20.85000,20.95000,7408000
11/27/2009,0000,20.00000,20.70000,20.00000,20.20000,8038000
11/30/2009,0000,20.50000,21.60000,20.50000,21.60000,9524000
12/01/2009,0000,21.90000,21.90000,21.10000,21.20000,5791000
12/02/2009,0000,21.30000,21.90000,20.70000,20.80000,6772000
12/03/2009,0000,21.00000,21.50000,20.45000,20.90000,11182000
12/04/2009,0000,20.90000,21.05000,20.30000,20.30000,5166000
12/07/2009,0000,20.40000,21.60000,20.40000,21.30000,10852000
12/08/2009,0000,21.60000,21.60000,20.50000,20.90000,6789000
12/09/2009,0000,20.90000,21.50000,20.70000,21.25000,8865000
12/11/2009,0000,22.30000,23.00000,22.05000,22.20000,14939000
12/14/2009,0000,22.40000,22.50000,21.55000,21.60000,6783000
12/15/2009,0000,21.70000,22.20000,21.50000,21.55000,5133000
12/16/2009,0000,21.70000,22.90000,21.60000,22.35000,16558000
12/17/2009,0000,22.80000,22.85000,21.50000,21.80000,12854000
12/18/2009,0000,21.50000,21.80000,21.05000,21.25000,6174000
12/21/2009,0000,21.30000,21.60000,21.20000,21.25000,4792000
12/22/2009,0000,21.55000,21.75000,21.40000,21.40000,3230000
12/23/2009,0000,21.55000,22.85000,21.45000,22.85000,18150000
12/25/2009,0000,24.30000,25.55000,24.25000,25.15000,37056000
12/25/2009,0000,24.30000,25.55000,24.25000,25.15000,37056000
12/28/2009,0000,25.80000,26.30000,25.20000,25.20000,22951000
12/29/2009,1230,25.40000,25.80000,24.75000,25.75000,17540682
