DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.14000,20.27000,19.95000,19.95000,1029700
04/03/2007,0000,20.00000,20.41000,20.00000,20.36000,948600
04/04/2007,0000,20.55000,20.64000,20.23000,20.23000,1032100
04/09/2007,0000,20.45000,20.45000,18.82000,18.95000,2819300
04/10/2007,0000,18.82000,19.32000,18.82000,18.91000,688400
04/11/2007,0000,18.91000,19.23000,18.41000,18.45000,926800
04/12/2007,0000,18.41000,18.77000,18.36000,18.68000,1199100
04/13/2007,0000,18.73000,18.91000,18.36000,18.36000,867500
04/16/2007,0000,18.59000,18.68000,18.50000,18.55000,614600
04/17/2007,0000,18.64000,19.41000,18.64000,18.68000,1427800
04/18/2007,0000,19.09000,19.09000,18.68000,18.86000,350900
04/19/2007,0000,18.91000,18.95000,18.68000,18.68000,326700
04/20/2007,0000,18.73000,19.23000,18.73000,18.86000,1026000
04/23/2007,0000,19.18000,19.18000,18.91000,18.91000,389600
04/24/2007,0000,18.95000,19.18000,18.95000,19.09000,903800
04/25/2007,0000,19.09000,19.27000,18.64000,18.64000,539600
04/26/2007,0000,18.68000,18.91000,18.41000,18.45000,608600
04/27/2007,0000,18.55000,18.68000,18.05000,18.05000,932900
04/30/2007,0000,18.18000,18.18000,17.27000,17.41000,680000
05/02/2007,0000,18.59000,18.59000,18.59000,18.59000,419800
05/03/2007,0000,19.86000,19.86000,19.18000,19.32000,5506700
05/04/2007,0000,19.55000,20.64000,19.32000,20.59000,6696100
05/07/2007,0000,20.82000,20.82000,20.09000,20.18000,2014600
05/08/2007,0000,20.27000,21.36000,19.91000,20.91000,3718300
05/09/2007,0000,21.27000,22.23000,21.00000,21.09000,5455800
05/10/2007,0000,21.09000,21.59000,21.09000,21.23000,2130800
05/11/2007,0000,20.64000,21.73000,20.64000,21.68000,2197300
05/14/2007,0000,22.00000,22.00000,21.36000,21.68000,1323700
05/15/2007,0000,21.64000,21.64000,20.91000,20.95000,1557200
05/16/2007,0000,20.95000,21.00000,20.64000,20.64000,573500
05/17/2007,0000,20.73000,20.91000,20.55000,20.64000,781600
05/18/2007,0000,20.73000,21.55000,20.36000,21.09000,1155500
05/21/2007,0000,21.09000,21.32000,20.91000,21.09000,980100
05/22/2007,0000,21.00000,21.55000,20.77000,21.55000,1147000
05/23/2007,0000,21.55000,22.14000,21.55000,21.82000,2640200
05/24/2007,0000,21.82000,22.00000,21.41000,21.41000,1274100
05/25/2007,0000,21.27000,21.82000,21.09000,21.27000,821500
05/28/2007,0000,21.27000,21.64000,21.00000,21.00000,827600
05/29/2007,0000,21.18000,21.18000,20.82000,20.82000,671500
05/30/2007,0000,20.86000,21.36000,20.82000,21.05000,804600
05/31/2007,0000,21.18000,21.36000,20.73000,20.73000,1340600
06/01/2007,0000,20.91000,21.18000,20.50000,20.82000,1502800
06/04/2007,0000,20.82000,21.09000,20.50000,21.09000,1265600
06/05/2007,0000,21.09000,21.09000,20.59000,20.64000,603700
06/06/2007,0000,20.68000,21.00000,20.55000,20.64000,866300
06/07/2007,0000,20.64000,20.86000,20.64000,20.82000,458500
06/08/2007,0000,20.73000,21.09000,20.64000,20.91000,988500
06/11/2007,0000,20.91000,22.09000,20.73000,22.05000,3609400
06/12/2007,0000,22.27000,23.50000,22.27000,23.50000,8918900
06/13/2007,0000,24.64000,24.64000,23.27000,23.64000,7086900
06/14/2007,0000,24.09000,25.18000,24.00000,24.73000,10863300
06/15/2007,0000,25.14000,25.68000,24.91000,25.64000,10442300
06/20/2007,0000,27.41000,27.41000,27.41000,27.41000,5048100
06/21/2007,0000,27.27000,27.41000,25.91000,27.27000,10736300
06/22/2007,0000,27.27000,28.36000,27.00000,27.18000,10921400
06/25/2007,0000,28.73000,28.82000,26.91000,27.32000,9232300
06/26/2007,0000,27.45000,29.09000,27.18000,29.00000,13341400
06/27/2007,0000,29.55000,30.18000,29.23000,29.55000,11275900
06/28/2007,0000,29.77000,29.86000,28.82000,29.23000,5085600
06/29/2007,0000,29.36000,29.45000,28.64000,28.64000,3622700
07/02/2007,0000,28.73000,29.59000,28.73000,29.09000,6181800
07/03/2007,0000,29.45000,29.45000,28.64000,28.64000,3137500
07/04/2007,0000,28.73000,28.91000,27.82000,27.91000,4294200
07/05/2007,0000,28.09000,28.45000,27.64000,28.18000,3470200
07/06/2007,0000,28.27000,29.36000,28.27000,28.64000,5154600
07/09/2007,0000,28.73000,28.95000,28.00000,28.23000,3335900
07/10/2007,0000,28.18000,28.27000,27.45000,27.45000,4481800
07/11/2007,0000,26.82000,28.18000,26.82000,27.55000,4034100
07/12/2007,0000,27.73000,28.05000,26.86000,26.86000,3832000
07/13/2007,0000,27.27000,27.27000,25.73000,25.77000,4336600
07/16/2007,0000,26.18000,26.73000,25.86000,26.14000,3127800
07/17/2007,0000,26.55000,26.55000,25.91000,26.18000,1784700
07/18/2007,0000,26.55000,27.09000,26.55000,26.73000,2854300
07/19/2007,0000,26.91000,27.09000,26.36000,26.36000,2534900
07/20/2007,0000,26.73000,27.73000,26.36000,27.27000,5625200
07/23/2007,0000,27.59000,28.55000,27.36000,28.00000,4581000
07/24/2007,0000,28.27000,28.55000,26.95000,26.95000,4157500
07/25/2007,0000,26.86000,27.27000,26.23000,26.36000,3922800
07/26/2007,0000,26.82000,26.82000,25.55000,25.55000,3536800
07/27/2007,0000,24.55000,26.18000,24.55000,25.55000,1905700
07/30/2007,0000,28.70000,28.70000,27.50000,27.70000,1023000
07/31/2007,0000,25.73000,25.82000,25.00000,25.55000,2288100
08/01/2007,0000,25.45000,25.64000,24.64000,24.64000,3870700
08/02/2007,0000,25.10000,25.50000,23.50000,24.40000,2630100
08/03/2007,0000,24.85000,25.30000,24.65000,24.80000,1688500
08/06/2007,0000,24.30000,25.15000,24.30000,24.85000,1137400
08/07/2007,0000,25.30000,25.30000,24.90000,25.00000,919600
08/08/2007,0000,25.20000,26.75000,25.20000,26.50000,2776400
08/09/2007,0000,26.65000,28.10000,26.10000,28.00000,5802500
08/10/2007,0000,27.50000,27.95000,27.20000,27.80000,3184500
08/14/2007,0000,27.00000,27.20000,26.20000,26.30000,1230900
08/15/2007,0000,26.10000,26.60000,24.50000,24.80000,2222000
08/16/2007,0000,24.50000,24.80000,23.10000,23.10000,2175800
08/17/2007,0000,23.10000,23.90000,21.65000,22.30000,1230900
08/20/2007,0000,23.20000,23.60000,22.80000,23.60000,1028500
08/21/2007,0000,23.60000,23.60000,22.80000,22.80000,786500
08/22/2007,0000,23.10000,23.10000,22.60000,23.05000,542300
08/23/2007,0000,23.50000,24.60000,23.50000,24.20000,1324400
08/24/2007,0000,24.20000,24.40000,23.80000,24.30000,752400
08/27/2007,0000,25.00000,25.00000,24.30000,24.50000,728200
08/28/2007,0000,24.50000,24.90000,24.30000,24.40000,609400
08/29/2007,0000,23.50000,24.20000,23.50000,24.00000,600600
08/30/2007,0000,24.10000,24.80000,24.10000,24.50000,944900
08/31/2007,0000,24.80000,26.20000,24.70000,25.80000,7222600
09/03/2007,0000,25.80000,25.80000,25.05000,25.20000,2869900
09/04/2007,0000,25.15000,25.50000,24.60000,24.60000,1421200
09/05/2007,0000,25.20000,25.30000,24.80000,24.85000,1304600
09/06/2007,0000,24.80000,25.30000,24.30000,25.15000,1046100
09/07/2007,0000,25.35000,25.85000,25.15000,25.30000,1986600
09/10/2007,0000,24.80000,25.00000,24.75000,24.85000,660000
09/11/2007,0000,24.85000,25.10000,24.55000,24.60000,548900
09/12/2007,0000,24.85000,25.55000,24.60000,24.90000,2739000
09/13/2007,0000,25.50000,26.60000,25.25000,25.80000,7225900
09/14/2007,0000,26.20000,26.90000,25.85000,26.20000,7293000
09/17/2007,0000,26.50000,26.50000,25.60000,25.60000,1663200
09/19/2007,0000,26.30000,26.30000,25.05000,25.25000,1676400
09/20/2007,0000,25.25000,25.55000,24.75000,24.80000,1184700
09/21/2007,0000,24.80000,25.40000,24.80000,25.10000,584100
09/26/2007,0000,25.40000,25.45000,24.95000,25.40000,766700
09/27/2007,0000,25.40000,27.15000,25.10000,27.15000,7214900
09/28/2007,0000,27.40000,27.75000,26.50000,26.50000,4420900
10/01/2007,0000,27.50000,27.70000,26.80000,26.85000,3538700
10/02/2007,0000,27.10000,27.35000,26.60000,26.85000,2179100
10/03/2007,0000,26.90000,27.50000,26.90000,27.50000,3450700
10/04/2007,0000,27.95000,29.10000,27.95000,28.75000,17163300
10/05/2007,0000,28.90000,28.95000,28.00000,28.20000,5130400
10/08/2007,0000,28.75000,28.75000,27.20000,27.30000,3270300
10/09/2007,0000,27.30000,27.50000,26.60000,26.90000,1347500
10/11/2007,0000,27.40000,27.40000,26.70000,26.80000,1261700
10/12/2007,0000,26.50000,26.80000,26.00000,26.00000,1399200
10/15/2007,0000,26.00000,26.20000,25.50000,25.65000,1065900
10/16/2007,0000,25.40000,25.65000,25.15000,25.50000,920700
10/17/2007,0000,25.50000,26.20000,25.50000,25.80000,855800
10/18/2007,0000,26.00000,26.70000,26.00000,26.30000,1328800
10/19/2007,0000,26.35000,26.80000,25.80000,25.80000,1035100
10/22/2007,0000,24.85000,25.20000,24.80000,25.15000,936100
10/23/2007,0000,25.40000,25.60000,25.15000,25.45000,871200
10/24/2007,0000,25.60000,25.65000,24.65000,24.70000,950400
10/25/2007,0000,24.95000,25.10000,24.70000,24.90000,764500
10/26/2007,0000,24.90000,25.00000,24.65000,24.80000,686400
10/29/2007,0000,25.00000,25.20000,24.80000,25.10000,689700
10/30/2007,0000,25.50000,25.80000,25.05000,25.25000,1511400
10/31/2007,0000,25.20000,26.25000,25.20000,26.15000,2358400
11/01/2007,0000,26.50000,26.75000,26.05000,26.20000,2655400
11/02/2007,0000,25.50000,27.45000,25.50000,27.25000,3913800
11/05/2007,0000,27.20000,27.25000,26.20000,26.40000,2204400
11/06/2007,0000,26.50000,26.90000,26.30000,26.40000,1560900
11/07/2007,0000,26.60000,26.85000,26.25000,26.25000,1307900
11/08/2007,0000,25.50000,25.80000,24.50000,24.55000,1800700
11/09/2007,0000,25.05000,25.70000,24.80000,25.20000,1991000
11/12/2007,0000,24.80000,25.90000,24.60000,25.40000,1553200
11/13/2007,0000,25.60000,25.70000,24.90000,25.15000,1014200
11/14/2007,0000,25.70000,26.90000,25.50000,26.90000,2585000
11/15/2007,0000,26.85000,27.45000,26.50000,26.80000,6542800
11/16/2007,0000,26.50000,27.10000,26.10000,26.70000,2220900
11/19/2007,0000,27.00000,27.20000,26.30000,26.30000,1331000
11/20/2007,0000,25.90000,26.25000,25.35000,26.15000,1053800
11/21/2007,0000,26.00000,26.50000,25.90000,25.90000,969100
11/22/2007,0000,25.55000,26.00000,25.40000,25.50000,968000
11/23/2007,0000,25.70000,25.75000,25.00000,25.20000,662200
11/26/2007,0000,25.65000,25.90000,25.00000,25.10000,917400
11/27/2007,0000,24.60000,24.80000,23.60000,24.20000,995500
11/28/2007,0000,24.50000,24.70000,24.00000,24.15000,690800
11/29/2007,0000,24.80000,24.90000,24.20000,24.30000,653400
11/30/2007,0000,24.90000,25.50000,24.40000,25.50000,963600
12/03/2007,0000,25.70000,25.75000,25.30000,25.30000,644600
12/04/2007,0000,25.30000,25.50000,25.25000,25.40000,247500
12/05/2007,0000,25.60000,25.95000,25.30000,25.75000,612700
12/06/2007,0000,25.85000,26.50000,25.30000,25.30000,1655500
12/07/2007,0000,25.60000,25.60000,25.00000,25.00000,590700
12/10/2007,0000,25.00000,25.00000,24.50000,24.50000,728200
12/11/2007,0000,24.00000,24.00000,22.80000,22.95000,3251600
12/12/2007,0000,22.55000,22.75000,22.00000,22.55000,1147300
12/13/2007,0000,22.80000,22.85000,22.00000,22.00000,861300
12/14/2007,0000,22.00000,22.20000,20.85000,21.20000,903100
12/17/2007,0000,21.00000,21.00000,19.75000,19.75000,1906300
12/18/2007,0000,19.20000,19.70000,18.50000,19.00000,1544400
12/19/2007,0000,19.35000,20.10000,19.35000,20.10000,680900
12/20/2007,0000,20.30000,20.30000,19.20000,19.30000,775500
12/21/2007,0000,19.35000,19.65000,19.25000,19.50000,485100
12/24/2007,0000,19.70000,20.25000,19.70000,20.10000,425700
12/25/2007,0000,20.15000,21.00000,20.10000,20.95000,1098900
12/26/2007,0000,21.00000,21.40000,20.95000,21.15000,893200
12/27/2007,0000,21.00000,21.65000,21.00000,21.25000,675400
12/28/2007,0000,20.80000,21.55000,20.80000,21.30000,774400
12/31/2007,0000,21.60000,21.85000,21.50000,21.75000,856900
01/02/2008,0000,22.00000,22.00000,21.50000,21.50000,504900
01/03/2008,0000,21.40000,21.40000,20.70000,20.80000,599500
01/04/2008,0000,20.80000,21.00000,20.60000,20.60000,435600
01/07/2008,0000,20.10000,20.20000,19.30000,19.60000,614900
01/08/2008,0000,19.60000,20.00000,19.60000,19.70000,457600
01/09/2008,0000,19.50000,19.95000,19.30000,19.85000,304700
01/10/2008,0000,20.05000,20.40000,20.00000,20.20000,732600
01/11/2008,0000,20.30000,20.30000,19.85000,20.00000,477400
01/14/2008,0000,20.50000,20.50000,19.80000,19.80000,272800
01/15/2008,0000,20.00000,20.50000,20.00000,20.20000,741400
01/16/2008,0000,20.00000,20.00000,19.50000,19.65000,390500
01/17/2008,0000,20.00000,20.00000,19.50000,19.90000,391600
01/18/2008,0000,19.55000,20.10000,19.50000,20.10000,260700
01/21/2008,0000,20.10000,20.10000,19.85000,19.85000,244200
01/22/2008,0000,19.50000,19.50000,18.50000,18.50000,682000
01/23/2008,0000,18.50000,18.80000,17.25000,17.25000,1255100
01/24/2008,0000,17.50000,17.85000,16.10000,17.30000,1227600
01/25/2008,0000,17.95000,18.50000,17.80000,18.50000,1200100
01/28/2008,0000,18.45000,18.85000,18.40000,18.50000,998800
01/29/2008,0000,18.60000,18.95000,18.55000,18.65000,497200
01/30/2008,0000,18.85000,18.85000,18.60000,18.60000,291500
01/31/2008,0000,19.00000,19.60000,18.65000,19.20000,1438800
02/01/2008,0000,19.40000,19.60000,19.05000,19.20000,730400
02/12/2008,0000,18.80000,19.10000,18.70000,18.85000,503800
02/13/2008,0000,19.10000,19.10000,18.60000,18.60000,390500
02/14/2008,0000,19.00000,19.40000,18.80000,19.40000,501600
02/15/2008,0000,19.10000,19.45000,19.05000,19.45000,473000
02/18/2008,0000,19.60000,20.60000,19.60000,20.20000,1108800
02/19/2008,0000,20.40000,20.55000,20.10000,20.25000,691900
02/20/2008,0000,20.05000,20.25000,19.85000,19.85000,744700
02/21/2008,0000,20.05000,20.50000,20.00000,20.30000,631400
02/22/2008,0000,20.20000,20.80000,20.00000,20.50000,829400
02/25/2008,0000,20.80000,20.90000,20.45000,20.50000,592900
02/26/2008,0000,20.70000,20.75000,20.35000,20.35000,625900
02/27/2008,0000,20.50000,20.70000,20.30000,20.55000,913000
02/29/2008,0000,20.40000,21.10000,20.40000,20.80000,833800
03/03/2008,0000,20.30000,20.45000,20.00000,20.15000,665500
03/04/2008,0000,20.20000,20.90000,20.20000,20.90000,794200
03/05/2008,0000,21.00000,21.45000,20.90000,21.15000,819500
03/06/2008,0000,21.35000,21.80000,21.10000,21.80000,1360700
03/07/2008,0000,21.40000,22.25000,21.40000,21.85000,869000
03/10/2008,0000,21.75000,21.75000,21.10000,21.10000,532400
03/11/2008,0000,21.00000,21.60000,20.95000,21.30000,521400
03/12/2008,0000,21.70000,21.85000,21.30000,21.30000,686400
03/13/2008,0000,21.50000,21.50000,20.60000,20.70000,733700
03/14/2008,0000,20.80000,21.10000,20.10000,20.55000,381700
03/17/2008,0000,20.10000,20.30000,19.85000,20.00000,411400
03/18/2008,0000,20.35000,20.35000,19.85000,20.20000,225500
03/19/2008,0000,20.60000,20.70000,20.10000,20.20000,442200
03/20/2008,0000,20.20000,20.35000,19.95000,20.10000,284900
03/21/2008,0000,20.45000,20.55000,20.25000,20.55000,646800
03/24/2008,0000,21.40000,21.50000,20.70000,20.80000,832700
03/25/2008,0000,21.00000,21.45000,20.90000,21.20000,875600
03/26/2008,0000,21.40000,21.85000,21.25000,21.30000,880000
03/27/2008,0000,21.50000,21.50000,21.05000,21.25000,468600
03/28/2008,0000,21.40000,21.50000,21.20000,21.45000,459800
03/31/2008,0000,21.50000,21.90000,21.35000,21.70000,674300
04/01/2008,0000,21.80000,21.95000,21.60000,21.70000,710600
04/02/2008,0000,22.00000,22.70000,21.85000,22.35000,1785300
04/03/2008,0000,22.45000,22.60000,22.10000,22.30000,983400
04/07/2008,0000,22.30000,22.60000,22.30000,22.50000,816200
04/08/2008,0000,22.50000,22.60000,22.10000,22.25000,600600
04/09/2008,0000,22.35000,22.35000,22.00000,22.10000,590700
04/10/2008,0000,21.95000,22.25000,21.90000,22.10000,514800
04/11/2008,0000,22.50000,23.50000,22.45000,22.80000,2470600
04/14/2008,0000,22.95000,23.00000,22.70000,22.90000,903100
04/15/2008,0000,23.10000,23.30000,22.80000,22.85000,764500
04/16/2008,0000,23.00000,23.10000,22.80000,22.85000,701800
04/17/2008,0000,23.00000,23.30000,22.90000,22.90000,1043900
04/18/2008,0000,23.10000,23.60000,23.00000,23.45000,1093400
04/21/2008,0000,23.70000,24.20000,23.55000,23.95000,1180300
04/22/2008,0000,24.40000,24.40000,23.90000,24.10000,1015300
04/23/2008,0000,24.10000,24.15000,23.75000,23.95000,861300
04/24/2008,0000,23.95000,24.30000,23.90000,24.05000,737000
04/25/2008,0000,24.05000,24.20000,23.85000,23.85000,723800
04/28/2008,0000,24.00000,24.90000,24.00000,24.50000,2053700
04/29/2008,0000,24.50000,24.50000,23.70000,23.80000,1292500
04/30/2008,0000,23.85000,24.00000,22.85000,22.85000,1630200
05/02/2008,0000,22.80000,22.80000,21.70000,21.95000,1928300
05/05/2008,0000,21.55000,22.40000,21.55000,22.20000,655600
05/06/2008,0000,22.00000,22.75000,22.00000,22.50000,1478400
05/07/2008,0000,22.90000,24.05000,22.90000,23.70000,2891900
05/08/2008,0000,23.60000,23.75000,23.10000,23.40000,773300
05/09/2008,0000,23.70000,25.00000,23.70000,25.00000,3935800
05/12/2008,0000,25.00000,25.20000,24.20000,24.60000,1596100
05/13/2008,0000,24.90000,24.90000,24.25000,24.25000,1422300
05/14/2008,0000,24.25000,25.35000,24.25000,24.80000,2684000
05/15/2008,0000,25.10000,25.30000,24.80000,24.80000,1095600
05/16/2008,0000,24.90000,25.10000,24.40000,24.60000,677600
05/19/2008,0000,24.60000,24.80000,24.00000,24.00000,869000
05/20/2008,0000,24.50000,25.00000,24.15000,24.35000,1960200
05/21/2008,0000,24.25000,25.20000,24.10000,24.55000,1789700
05/22/2008,0000,24.80000,24.90000,24.30000,24.30000,721600
05/23/2008,0000,24.80000,24.80000,23.40000,23.55000,1244100
05/26/2008,0000,23.60000,23.60000,22.50000,22.50000,750200
05/27/2008,0000,22.80000,23.00000,22.65000,23.00000,328900
05/28/2008,0000,23.35000,23.45000,22.85000,23.10000,212300
05/29/2008,0000,23.00000,23.40000,22.80000,22.80000,236500
05/30/2008,0000,22.80000,23.00000,22.15000,22.35000,536800
06/02/2008,0000,22.70000,22.70000,22.20000,22.40000,254100
06/03/2008,0000,22.00000,22.65000,22.00000,22.10000,168300
06/04/2008,0000,22.10000,22.35000,22.05000,22.35000,170500
06/05/2008,0000,22.50000,22.50000,21.90000,22.20000,526900
06/06/2008,0000,22.20000,22.80000,22.20000,22.60000,1185800
06/09/2008,0000,22.05000,22.20000,21.85000,21.95000,557700
06/10/2008,0000,21.95000,22.20000,21.70000,21.70000,381700
06/11/2008,0000,21.70000,21.70000,20.40000,20.75000,826100
06/12/2008,0000,20.40000,20.40000,19.30000,19.30000,1419000
06/13/2008,0000,19.80000,19.80000,18.70000,19.50000,564300
06/16/2008,0000,19.80000,19.90000,19.55000,19.75000,202400
06/17/2008,0000,19.95000,19.95000,19.00000,19.50000,416900
06/18/2008,0000,19.50000,20.10000,19.45000,20.10000,437800
06/19/2008,0000,19.70000,19.80000,19.55000,19.75000,157300
06/20/2008,0000,19.75000,19.75000,19.20000,19.20000,251900
06/23/2008,0000,18.10000,18.70000,18.00000,18.15000,1349700
06/24/2008,0000,18.15000,18.45000,17.30000,17.35000,1589500
06/25/2008,0000,17.50000,18.00000,17.05000,18.00000,686400
06/26/2008,0000,18.10000,18.60000,18.05000,18.15000,452100
06/27/2008,0000,17.40000,17.80000,17.20000,17.40000,427900
06/30/2008,0000,17.70000,17.85000,16.60000,17.30000,413600
07/01/2008,0000,17.30000,17.45000,16.60000,16.60000,760100
07/02/2008,0000,16.50000,17.20000,16.20000,17.10000,286000
07/03/2008,0000,16.70000,17.75000,16.50000,17.70000,448800
07/04/2008,0000,17.70000,17.70000,17.05000,17.05000,337700
07/07/2008,0000,16.80000,17.55000,16.80000,17.50000,156200
07/08/2008,0000,17.40000,17.45000,16.85000,17.35000,225500
07/09/2008,0000,16.90000,17.50000,16.50000,16.50000,552200
07/10/2008,0000,16.50000,16.70000,16.20000,16.60000,352000
07/11/2008,0000,16.65000,17.10000,16.65000,17.05000,320100
07/14/2008,0000,17.05000,17.20000,16.90000,16.90000,209000
07/15/2008,0000,16.90000,16.90000,16.30000,16.35000,462000
07/16/2008,0000,16.40000,16.50000,16.00000,16.00000,454300
07/17/2008,0000,16.30000,16.60000,16.15000,16.55000,420200
07/18/2008,0000,16.05000,16.60000,15.90000,16.00000,512600
07/21/2008,0000,16.00000,16.50000,16.00000,16.30000,452100
07/22/2008,0000,16.40000,16.50000,16.10000,16.45000,143000
07/23/2008,0000,16.55000,17.50000,16.55000,17.35000,510400
07/24/2008,0000,17.70000,17.70000,17.25000,17.25000,618200
07/25/2008,0000,17.00000,17.10000,16.90000,17.10000,262900
07/29/2008,0000,16.80000,17.10000,16.75000,16.90000,200200
07/30/2008,0000,17.00000,17.20000,16.95000,17.00000,200200
07/31/2008,0000,17.10000,17.20000,16.90000,17.00000,201300
08/01/2008,0000,17.00000,17.10000,16.70000,17.10000,132000
08/04/2008,0000,17.10000,17.20000,17.00000,17.05000,185900
08/05/2008,0000,17.05000,17.05000,16.60000,16.60000,168300
08/06/2008,0000,16.75000,17.20000,16.75000,17.05000,231000
08/07/2008,0000,17.10000,17.25000,17.05000,17.20000,254100
08/08/2008,0000,17.20000,17.75000,17.20000,17.70000,563200
08/11/2008,0000,18.00000,18.60000,17.85000,18.35000,460900
08/12/2008,0000,18.50000,18.95000,18.30000,18.80000,1529000
08/13/2008,0000,18.80000,18.95000,18.50000,18.55000,1575200
08/14/2008,0000,16.00000,16.65000,15.95000,16.45000,1056000
08/15/2008,0000,16.90000,16.90000,16.30000,16.30000,1214000
08/18/2008,0000,16.30000,16.30000,15.70000,15.70000,549000
08/19/2008,0000,15.00000,15.70000,14.85000,15.70000,315000
08/20/2008,0000,15.30000,15.90000,15.30000,15.60000,737000
08/21/2008,0000,15.60000,15.70000,15.55000,15.55000,511000
08/22/2008,0000,15.50000,15.60000,15.40000,15.50000,492000
08/25/2008,0000,15.50000,15.60000,15.40000,15.40000,580000
08/26/2008,0000,15.30000,15.30000,15.00000,15.10000,363000
08/27/2008,0000,14.90000,15.35000,14.90000,15.35000,316000
08/28/2008,0000,15.40000,15.45000,15.20000,15.20000,275000
08/29/2008,0000,15.40000,15.65000,15.30000,15.60000,894000
09/01/2008,0000,15.60000,15.60000,15.20000,15.20000,428000
09/02/2008,0000,15.40000,15.40000,15.00000,15.10000,426000
09/03/2008,0000,15.25000,15.25000,14.10000,14.20000,750000
09/04/2008,0000,14.25000,14.50000,13.50000,13.80000,929000
09/05/2008,0000,13.80000,14.00000,13.50000,13.50000,513000
09/08/2008,0000,14.00000,14.40000,14.00000,14.40000,502000
09/09/2008,0000,14.40000,14.40000,13.85000,13.90000,258000
09/10/2008,0000,13.90000,14.10000,13.90000,14.05000,202000
09/11/2008,0000,14.75000,14.75000,14.00000,14.05000,554000
09/12/2008,0000,14.30000,14.35000,13.90000,14.25000,323000
09/15/2008,0000,13.65000,14.25000,13.35000,13.50000,530000
09/16/2008,0000,12.65000,12.90000,12.60000,12.60000,345000
09/17/2008,0000,12.70000,13.20000,11.75000,11.85000,1274000
09/18/2008,0000,11.05000,11.35000,11.05000,11.30000,1790000
09/19/2008,0000,11.70000,12.05000,11.70000,12.05000,674000
09/22/2008,0000,12.70000,12.85000,12.55000,12.85000,1161000
09/23/2008,0000,12.45000,13.30000,12.45000,13.20000,759000
09/24/2008,0000,13.20000,13.70000,12.90000,13.45000,673000
09/25/2008,0000,13.30000,13.70000,13.20000,13.45000,521000
09/26/2008,0000,13.65000,13.70000,13.05000,13.10000,656000
09/30/2008,0000,12.20000,12.45000,12.20000,12.45000,714000
10/01/2008,0000,13.00000,13.25000,12.75000,13.25000,363000
10/02/2008,0000,13.35000,13.40000,13.05000,13.30000,469000
10/03/2008,0000,13.10000,13.40000,12.80000,13.40000,287000
10/06/2008,0000,13.40000,13.40000,12.95000,13.15000,445000
10/07/2008,0000,12.80000,13.60000,12.75000,13.30000,373000
10/08/2008,0000,12.95000,13.00000,12.40000,12.45000,500000
10/09/2008,0000,12.60000,12.85000,12.20000,12.40000,381000
10/13/2008,0000,12.00000,12.20000,12.00000,12.20000,327000
10/14/2008,0000,12.80000,13.05000,12.70000,13.05000,471000
10/15/2008,0000,12.85000,12.85000,12.65000,12.75000,258000
10/16/2008,0000,12.35000,12.35000,12.35000,12.35000,65000
10/17/2008,0000,12.10000,12.35000,12.05000,12.20000,242000
10/20/2008,0000,12.10000,12.10000,11.80000,12.10000,387000
10/21/2008,0000,12.30000,12.75000,12.30000,12.50000,445000
10/22/2008,0000,12.50000,12.60000,12.15000,12.15000,292000
10/23/2008,0000,11.75000,12.00000,11.75000,11.95000,391000
10/24/2008,0000,11.70000,11.70000,11.55000,11.55000,194000
10/27/2008,0000,10.75000,10.90000,10.75000,10.75000,437000
10/28/2008,0000,10.15000,10.95000,10.00000,10.90000,498000
10/29/2008,0000,11.65000,11.65000,10.70000,10.90000,369000
10/30/2008,0000,11.00000,11.60000,11.00000,11.50000,360000
10/31/2008,0000,11.20000,12.15000,11.20000,12.15000,884000
11/03/2008,0000,12.10000,12.45000,11.70000,12.40000,904000
11/04/2008,0000,12.20000,12.40000,12.00000,12.35000,329000
11/05/2008,0000,12.65000,12.65000,12.20000,12.20000,650000
11/06/2008,0000,11.75000,11.80000,11.50000,11.50000,302000
11/07/2008,0000,11.10000,11.85000,11.10000,11.85000,227000
11/10/2008,0000,11.85000,12.10000,11.40000,12.00000,465000
11/11/2008,0000,11.70000,11.80000,11.50000,11.65000,390000
11/12/2008,0000,11.40000,11.75000,11.40000,11.50000,233000
11/13/2008,0000,11.30000,11.30000,10.90000,11.00000,378000
11/14/2008,0000,11.40000,11.40000,11.05000,11.10000,465000
11/17/2008,0000,10.80000,11.20000,10.80000,10.90000,220000
11/18/2008,0000,10.70000,10.70000,10.20000,10.25000,687000
11/19/2008,0000,10.25000,10.65000,10.15000,10.60000,368000
11/20/2008,0000,10.30000,10.30000,10.15000,10.20000,534000
11/21/2008,0000,9.82000,10.55000,9.82000,10.55000,380000
11/24/2008,0000,10.60000,10.60000,10.20000,10.20000,186000
11/25/2008,0000,10.35000,10.70000,10.35000,10.50000,247000
11/26/2008,0000,10.45000,10.50000,10.35000,10.50000,68000
11/27/2008,0000,10.60000,11.20000,10.50000,11.00000,402000
11/28/2008,0000,11.00000,11.15000,10.80000,10.90000,212000
12/01/2008,0000,10.90000,11.20000,10.75000,10.95000,409000
12/02/2008,0000,10.40000,10.80000,10.25000,10.80000,249000
12/03/2008,0000,10.80000,10.80000,10.40000,10.40000,136000
12/04/2008,0000,10.45000,10.55000,10.30000,10.55000,211000
12/05/2008,0000,10.45000,10.60000,10.35000,10.50000,126000
12/08/2008,0000,10.40000,10.90000,10.40000,10.90000,573000
12/09/2008,0000,10.90000,11.00000,10.65000,10.90000,433000
12/10/2008,0000,10.85000,11.20000,10.85000,11.15000,727000
12/11/2008,0000,11.00000,11.05000,10.70000,10.75000,407000
12/12/2008,0000,10.70000,10.95000,10.50000,10.55000,353000
12/15/2008,0000,10.65000,11.00000,10.65000,10.65000,323000
12/16/2008,0000,10.70000,10.70000,10.50000,10.65000,249000
12/17/2008,0000,10.70000,10.85000,10.55000,10.55000,333000
12/18/2008,0000,10.55000,10.60000,10.35000,10.50000,142000
12/19/2008,0000,10.45000,10.60000,10.45000,10.60000,212000
12/22/2008,0000,10.65000,10.65000,10.30000,10.30000,305000
12/23/2008,0000,10.30000,10.30000,10.05000,10.20000,316000
12/24/2008,0000,10.10000,10.25000,10.10000,10.20000,169000
12/25/2008,0000,10.45000,10.45000,10.20000,10.45000,123000
12/26/2008,0000,10.35000,10.60000,10.35000,10.50000,203000
12/29/2008,0000,10.60000,10.60000,10.40000,10.55000,140000
04/02/2007,0000,20.14000,20.27000,19.95000,19.95000,1029700
04/03/2007,0000,20.00000,20.41000,20.00000,20.36000,948600
04/04/2007,0000,20.55000,20.64000,20.23000,20.23000,1032100
04/09/2007,0000,20.45000,20.45000,18.82000,18.95000,2819300
04/10/2007,0000,18.82000,19.32000,18.82000,18.91000,688400
04/11/2007,0000,18.91000,19.23000,18.41000,18.45000,926800
04/12/2007,0000,18.41000,18.77000,18.36000,18.68000,1199100
04/13/2007,0000,18.73000,18.91000,18.36000,18.36000,867500
04/16/2007,0000,18.59000,18.68000,18.50000,18.55000,614600
04/17/2007,0000,18.64000,19.41000,18.64000,18.68000,1427800
04/18/2007,0000,19.09000,19.09000,18.68000,18.86000,350900
04/19/2007,0000,18.91000,18.95000,18.68000,18.68000,326700
04/20/2007,0000,18.73000,19.23000,18.73000,18.86000,1026000
04/23/2007,0000,19.18000,19.18000,18.91000,18.91000,389600
04/24/2007,0000,18.95000,19.18000,18.95000,19.09000,903800
04/25/2007,0000,19.09000,19.27000,18.64000,18.64000,539600
04/26/2007,0000,18.68000,18.91000,18.41000,18.45000,608600
04/27/2007,0000,18.55000,18.68000,18.05000,18.05000,932900
04/30/2007,0000,18.18000,18.18000,17.27000,17.41000,680000
05/02/2007,0000,18.59000,18.59000,18.59000,18.59000,419800
05/03/2007,0000,19.86000,19.86000,19.18000,19.32000,5506700
05/04/2007,0000,19.55000,20.64000,19.32000,20.59000,6696100
05/07/2007,0000,20.82000,20.82000,20.09000,20.18000,2014600
05/08/2007,0000,20.27000,21.36000,19.91000,20.91000,3718300
05/09/2007,0000,21.27000,22.23000,21.00000,21.09000,5455800
05/10/2007,0000,21.09000,21.59000,21.09000,21.23000,2130800
05/11/2007,0000,20.64000,21.73000,20.64000,21.68000,2197300
05/14/2007,0000,22.00000,22.00000,21.36000,21.68000,1323700
05/15/2007,0000,21.64000,21.64000,20.91000,20.95000,1557200
05/16/2007,0000,20.95000,21.00000,20.64000,20.64000,573500
05/17/2007,0000,20.73000,20.91000,20.55000,20.64000,781600
05/18/2007,0000,20.73000,21.55000,20.36000,21.09000,1155500
05/21/2007,0000,21.09000,21.32000,20.91000,21.09000,980100
05/22/2007,0000,21.00000,21.55000,20.77000,21.55000,1147000
05/23/2007,0000,21.55000,22.14000,21.55000,21.82000,2640200
05/24/2007,0000,21.82000,22.00000,21.41000,21.41000,1274100
05/25/2007,0000,21.27000,21.82000,21.09000,21.27000,821500
05/28/2007,0000,21.27000,21.64000,21.00000,21.00000,827600
05/29/2007,0000,21.18000,21.18000,20.82000,20.82000,671500
05/30/2007,0000,20.86000,21.36000,20.82000,21.05000,804600
05/31/2007,0000,21.18000,21.36000,20.73000,20.73000,1340600
06/01/2007,0000,20.91000,21.18000,20.50000,20.82000,1502800
06/04/2007,0000,20.82000,21.09000,20.50000,21.09000,1265600
06/05/2007,0000,21.09000,21.09000,20.59000,20.64000,603700
06/06/2007,0000,20.68000,21.00000,20.55000,20.64000,866300
06/07/2007,0000,20.64000,20.86000,20.64000,20.82000,458500
06/08/2007,0000,20.73000,21.09000,20.64000,20.91000,988500
06/11/2007,0000,20.91000,22.09000,20.73000,22.05000,3609400
06/12/2007,0000,22.27000,23.50000,22.27000,23.50000,8918900
06/13/2007,0000,24.64000,24.64000,23.27000,23.64000,7086900
06/14/2007,0000,24.09000,25.18000,24.00000,24.73000,10863300
06/15/2007,0000,25.14000,25.68000,24.91000,25.64000,10442300
06/20/2007,0000,27.41000,27.41000,27.41000,27.41000,5048100
06/21/2007,0000,27.27000,27.41000,25.91000,27.27000,10736300
06/22/2007,0000,27.27000,28.36000,27.00000,27.18000,10921400
06/25/2007,0000,28.73000,28.82000,26.91000,27.32000,9232300
06/26/2007,0000,27.45000,29.09000,27.18000,29.00000,13341400
06/27/2007,0000,29.55000,30.18000,29.23000,29.55000,11275900
06/28/2007,0000,29.77000,29.86000,28.82000,29.23000,5085600
06/29/2007,0000,29.36000,29.45000,28.64000,28.64000,3622700
07/02/2007,0000,28.73000,29.59000,28.73000,29.09000,6181800
07/03/2007,0000,29.45000,29.45000,28.64000,28.64000,3137500
07/04/2007,0000,28.73000,28.91000,27.82000,27.91000,4294200
07/05/2007,0000,28.09000,28.45000,27.64000,28.18000,3470200
07/06/2007,0000,28.27000,29.36000,28.27000,28.64000,5154600
07/09/2007,0000,28.73000,28.95000,28.00000,28.23000,3335900
07/10/2007,0000,28.18000,28.27000,27.45000,27.45000,4481800
07/11/2007,0000,26.82000,28.18000,26.82000,27.55000,4034100
07/12/2007,0000,27.73000,28.05000,26.86000,26.86000,3832000
07/13/2007,0000,27.27000,27.27000,25.73000,25.77000,4336600
07/16/2007,0000,26.18000,26.73000,25.86000,26.14000,3127800
07/17/2007,0000,26.55000,26.55000,25.91000,26.18000,1784700
07/18/2007,0000,26.55000,27.09000,26.55000,26.73000,2854300
07/19/2007,0000,26.91000,27.09000,26.36000,26.36000,2534900
07/20/2007,0000,26.73000,27.73000,26.36000,27.27000,5625200
07/23/2007,0000,27.59000,28.55000,27.36000,28.00000,4581000
07/24/2007,0000,28.27000,28.55000,26.95000,26.95000,4157500
07/25/2007,0000,26.86000,27.27000,26.23000,26.36000,3922800
07/26/2007,0000,26.82000,26.82000,25.55000,25.55000,3536800
07/27/2007,0000,24.55000,26.18000,24.55000,25.55000,1905700
07/30/2007,0000,28.70000,28.70000,27.50000,27.70000,1023000
07/31/2007,0000,25.73000,25.82000,25.00000,25.55000,2288100
08/01/2007,0000,25.45000,25.64000,24.64000,24.64000,3870700
08/02/2007,0000,25.10000,25.50000,23.50000,24.40000,2630100
08/03/2007,0000,24.85000,25.30000,24.65000,24.80000,1688500
08/06/2007,0000,24.30000,25.15000,24.30000,24.85000,1137400
08/07/2007,0000,25.30000,25.30000,24.90000,25.00000,919600
08/08/2007,0000,25.20000,26.75000,25.20000,26.50000,2776400
08/09/2007,0000,26.65000,28.10000,26.10000,28.00000,5802500
08/10/2007,0000,27.50000,27.95000,27.20000,27.80000,3184500
08/14/2007,0000,27.00000,27.20000,26.20000,26.30000,1230900
08/15/2007,0000,26.10000,26.60000,24.50000,24.80000,2222000
08/16/2007,0000,24.50000,24.80000,23.10000,23.10000,2175800
08/17/2007,0000,23.10000,23.90000,21.65000,22.30000,1230900
08/20/2007,0000,23.20000,23.60000,22.80000,23.60000,1028500
08/21/2007,0000,23.60000,23.60000,22.80000,22.80000,786500
08/22/2007,0000,23.10000,23.10000,22.60000,23.05000,542300
08/23/2007,0000,23.50000,24.60000,23.50000,24.20000,1324400
08/24/2007,0000,24.20000,24.40000,23.80000,24.30000,752400
08/27/2007,0000,25.00000,25.00000,24.30000,24.50000,728200
08/28/2007,0000,24.50000,24.90000,24.30000,24.40000,609400
08/29/2007,0000,23.50000,24.20000,23.50000,24.00000,600600
08/30/2007,0000,24.10000,24.80000,24.10000,24.50000,944900
08/31/2007,0000,24.80000,26.20000,24.70000,25.80000,7222600
09/03/2007,0000,25.80000,25.80000,25.05000,25.20000,2869900
09/04/2007,0000,25.15000,25.50000,24.60000,24.60000,1421200
09/05/2007,0000,25.20000,25.30000,24.80000,24.85000,1304600
09/06/2007,0000,24.80000,25.30000,24.30000,25.15000,1046100
09/07/2007,0000,25.35000,25.85000,25.15000,25.30000,1986600
09/10/2007,0000,24.80000,25.00000,24.75000,24.85000,660000
09/11/2007,0000,24.85000,25.10000,24.55000,24.60000,548900
09/12/2007,0000,24.85000,25.55000,24.60000,24.90000,2739000
09/13/2007,0000,25.50000,26.60000,25.25000,25.80000,7225900
09/14/2007,0000,26.20000,26.90000,25.85000,26.20000,7293000
09/17/2007,0000,26.50000,26.50000,25.60000,25.60000,1663200
09/19/2007,0000,26.30000,26.30000,25.05000,25.25000,1676400
09/20/2007,0000,25.25000,25.55000,24.75000,24.80000,1184700
09/21/2007,0000,24.80000,25.40000,24.80000,25.10000,584100
09/26/2007,0000,25.40000,25.45000,24.95000,25.40000,766700
09/27/2007,0000,25.40000,27.15000,25.10000,27.15000,7214900
09/28/2007,0000,27.40000,27.75000,26.50000,26.50000,4420900
10/01/2007,0000,27.50000,27.70000,26.80000,26.85000,3538700
10/02/2007,0000,27.10000,27.35000,26.60000,26.85000,2179100
10/03/2007,0000,26.90000,27.50000,26.90000,27.50000,3450700
10/04/2007,0000,27.95000,29.10000,27.95000,28.75000,17163300
10/05/2007,0000,28.90000,28.95000,28.00000,28.20000,5130400
10/08/2007,0000,28.75000,28.75000,27.20000,27.30000,3270300
10/09/2007,0000,27.30000,27.50000,26.60000,26.90000,1347500
10/11/2007,0000,27.40000,27.40000,26.70000,26.80000,1261700
10/12/2007,0000,26.50000,26.80000,26.00000,26.00000,1399200
10/15/2007,0000,26.00000,26.20000,25.50000,25.65000,1065900
10/16/2007,0000,25.40000,25.65000,25.15000,25.50000,920700
10/17/2007,0000,25.50000,26.20000,25.50000,25.80000,855800
10/18/2007,0000,26.00000,26.70000,26.00000,26.30000,1328800
10/19/2007,0000,26.35000,26.80000,25.80000,25.80000,1035100
10/22/2007,0000,24.85000,25.20000,24.80000,25.15000,936100
10/23/2007,0000,25.40000,25.60000,25.15000,25.45000,871200
10/24/2007,0000,25.60000,25.65000,24.65000,24.70000,950400
10/25/2007,0000,24.95000,25.10000,24.70000,24.90000,764500
10/26/2007,0000,24.90000,25.00000,24.65000,24.80000,686400
10/29/2007,0000,25.00000,25.20000,24.80000,25.10000,689700
10/30/2007,0000,25.50000,25.80000,25.05000,25.25000,1511400
10/31/2007,0000,25.20000,26.25000,25.20000,26.15000,2358400
11/01/2007,0000,26.50000,26.75000,26.05000,26.20000,2655400
11/02/2007,0000,25.50000,27.45000,25.50000,27.25000,3913800
11/05/2007,0000,27.20000,27.25000,26.20000,26.40000,2204400
11/06/2007,0000,26.50000,26.90000,26.30000,26.40000,1560900
11/07/2007,0000,26.60000,26.85000,26.25000,26.25000,1307900
11/08/2007,0000,25.50000,25.80000,24.50000,24.55000,1800700
11/09/2007,0000,25.05000,25.70000,24.80000,25.20000,1991000
11/12/2007,0000,24.80000,25.90000,24.60000,25.40000,1553200
11/13/2007,0000,25.60000,25.70000,24.90000,25.15000,1014200
11/14/2007,0000,25.70000,26.90000,25.50000,26.90000,2585000
11/15/2007,0000,26.85000,27.45000,26.50000,26.80000,6542800
11/16/2007,0000,26.50000,27.10000,26.10000,26.70000,2220900
11/19/2007,0000,27.00000,27.20000,26.30000,26.30000,1331000
11/20/2007,0000,25.90000,26.25000,25.35000,26.15000,1053800
11/21/2007,0000,26.00000,26.50000,25.90000,25.90000,969100
11/22/2007,0000,25.55000,26.00000,25.40000,25.50000,968000
11/23/2007,0000,25.70000,25.75000,25.00000,25.20000,662200
11/26/2007,0000,25.65000,25.90000,25.00000,25.10000,917400
11/27/2007,0000,24.60000,24.80000,23.60000,24.20000,995500
11/28/2007,0000,24.50000,24.70000,24.00000,24.15000,690800
11/29/2007,0000,24.80000,24.90000,24.20000,24.30000,653400
11/30/2007,0000,24.90000,25.50000,24.40000,25.50000,963600
12/03/2007,0000,25.70000,25.75000,25.30000,25.30000,644600
12/04/2007,0000,25.30000,25.50000,25.25000,25.40000,247500
12/05/2007,0000,25.60000,25.95000,25.30000,25.75000,612700
12/06/2007,0000,25.85000,26.50000,25.30000,25.30000,1655500
12/07/2007,0000,25.60000,25.60000,25.00000,25.00000,590700
12/10/2007,0000,25.00000,25.00000,24.50000,24.50000,728200
12/11/2007,0000,24.00000,24.00000,22.80000,22.95000,3251600
12/12/2007,0000,22.55000,22.75000,22.00000,22.55000,1147300
12/13/2007,0000,22.80000,22.85000,22.00000,22.00000,861300
12/14/2007,0000,22.00000,22.20000,20.85000,21.20000,903100
12/17/2007,0000,21.00000,21.00000,19.75000,19.75000,1906300
12/18/2007,0000,19.20000,19.70000,18.50000,19.00000,1544400
12/19/2007,0000,19.35000,20.10000,19.35000,20.10000,680900
12/20/2007,0000,20.30000,20.30000,19.20000,19.30000,775500
12/21/2007,0000,19.35000,19.65000,19.25000,19.50000,485100
12/24/2007,0000,19.70000,20.25000,19.70000,20.10000,425700
12/25/2007,0000,20.15000,21.00000,20.10000,20.95000,1098900
12/26/2007,0000,21.00000,21.40000,20.95000,21.15000,893200
12/27/2007,0000,21.00000,21.65000,21.00000,21.25000,675400
12/28/2007,0000,20.80000,21.55000,20.80000,21.30000,774400
12/31/2007,0000,21.60000,21.85000,21.50000,21.75000,856900
01/02/2008,0000,22.00000,22.00000,21.50000,21.50000,504900
01/03/2008,0000,21.40000,21.40000,20.70000,20.80000,599500
01/04/2008,0000,20.80000,21.00000,20.60000,20.60000,435600
01/07/2008,0000,20.10000,20.20000,19.30000,19.60000,614900
01/08/2008,0000,19.60000,20.00000,19.60000,19.70000,457600
01/09/2008,0000,19.50000,19.95000,19.30000,19.85000,304700
01/10/2008,0000,20.05000,20.40000,20.00000,20.20000,732600
01/11/2008,0000,20.30000,20.30000,19.85000,20.00000,477400
01/14/2008,0000,20.50000,20.50000,19.80000,19.80000,272800
01/15/2008,0000,20.00000,20.50000,20.00000,20.20000,741400
01/16/2008,0000,20.00000,20.00000,19.50000,19.65000,390500
01/17/2008,0000,20.00000,20.00000,19.50000,19.90000,391600
01/18/2008,0000,19.55000,20.10000,19.50000,20.10000,260700
01/21/2008,0000,20.10000,20.10000,19.85000,19.85000,244200
01/22/2008,0000,19.50000,19.50000,18.50000,18.50000,682000
01/23/2008,0000,18.50000,18.80000,17.25000,17.25000,1255100
01/24/2008,0000,17.50000,17.85000,16.10000,17.30000,1227600
01/25/2008,0000,17.95000,18.50000,17.80000,18.50000,1200100
01/28/2008,0000,18.45000,18.85000,18.40000,18.50000,998800
01/29/2008,0000,18.60000,18.95000,18.55000,18.65000,497200
01/30/2008,0000,18.85000,18.85000,18.60000,18.60000,291500
01/31/2008,0000,19.00000,19.60000,18.65000,19.20000,1438800
02/01/2008,0000,19.40000,19.60000,19.05000,19.20000,730400
02/12/2008,0000,18.80000,19.10000,18.70000,18.85000,503800
02/13/2008,0000,19.10000,19.10000,18.60000,18.60000,390500
02/14/2008,0000,19.00000,19.40000,18.80000,19.40000,501600
02/15/2008,0000,19.10000,19.45000,19.05000,19.45000,473000
02/18/2008,0000,19.60000,20.60000,19.60000,20.20000,1108800
02/19/2008,0000,20.40000,20.55000,20.10000,20.25000,691900
02/20/2008,0000,20.05000,20.25000,19.85000,19.85000,744700
02/21/2008,0000,20.05000,20.50000,20.00000,20.30000,631400
02/22/2008,0000,20.20000,20.80000,20.00000,20.50000,829400
02/25/2008,0000,20.80000,20.90000,20.45000,20.50000,592900
02/26/2008,0000,20.70000,20.75000,20.35000,20.35000,625900
02/27/2008,0000,20.50000,20.70000,20.30000,20.55000,913000
02/29/2008,0000,20.40000,21.10000,20.40000,20.80000,833800
03/03/2008,0000,20.30000,20.45000,20.00000,20.15000,665500
03/04/2008,0000,20.20000,20.90000,20.20000,20.90000,794200
03/05/2008,0000,21.00000,21.45000,20.90000,21.15000,819500
03/06/2008,0000,21.35000,21.80000,21.10000,21.80000,1360700
03/07/2008,0000,21.40000,22.25000,21.40000,21.85000,869000
03/10/2008,0000,21.75000,21.75000,21.10000,21.10000,532400
03/11/2008,0000,21.00000,21.60000,20.95000,21.30000,521400
03/12/2008,0000,21.70000,21.85000,21.30000,21.30000,686400
03/13/2008,0000,21.50000,21.50000,20.60000,20.70000,733700
03/14/2008,0000,20.80000,21.10000,20.10000,20.55000,381700
03/17/2008,0000,20.10000,20.30000,19.85000,20.00000,411400
03/18/2008,0000,20.35000,20.35000,19.85000,20.20000,225500
03/19/2008,0000,20.60000,20.70000,20.10000,20.20000,442200
03/20/2008,0000,20.20000,20.35000,19.95000,20.10000,284900
03/21/2008,0000,20.45000,20.55000,20.25000,20.55000,646800
03/24/2008,0000,21.40000,21.50000,20.70000,20.80000,832700
03/25/2008,0000,21.00000,21.45000,20.90000,21.20000,875600
03/26/2008,0000,21.40000,21.85000,21.25000,21.30000,880000
03/27/2008,0000,21.50000,21.50000,21.05000,21.25000,468600
03/28/2008,0000,21.40000,21.50000,21.20000,21.45000,459800
03/31/2008,0000,21.50000,21.90000,21.35000,21.70000,674300
04/01/2008,0000,21.80000,21.95000,21.60000,21.70000,710600
04/02/2008,0000,22.00000,22.70000,21.85000,22.35000,1785300
04/03/2008,0000,22.45000,22.60000,22.10000,22.30000,983400
04/07/2008,0000,22.30000,22.60000,22.30000,22.50000,816200
04/08/2008,0000,22.50000,22.60000,22.10000,22.25000,600600
04/09/2008,0000,22.35000,22.35000,22.00000,22.10000,590700
04/10/2008,0000,21.95000,22.25000,21.90000,22.10000,514800
04/11/2008,0000,22.50000,23.50000,22.45000,22.80000,2470600
04/14/2008,0000,22.95000,23.00000,22.70000,22.90000,903100
04/15/2008,0000,23.10000,23.30000,22.80000,22.85000,764500
04/16/2008,0000,23.00000,23.10000,22.80000,22.85000,701800
04/17/2008,0000,23.00000,23.30000,22.90000,22.90000,1043900
04/18/2008,0000,23.10000,23.60000,23.00000,23.45000,1093400
04/21/2008,0000,23.70000,24.20000,23.55000,23.95000,1180300
04/22/2008,0000,24.40000,24.40000,23.90000,24.10000,1015300
04/23/2008,0000,24.10000,24.15000,23.75000,23.95000,861300
04/24/2008,0000,23.95000,24.30000,23.90000,24.05000,737000
04/25/2008,0000,24.05000,24.20000,23.85000,23.85000,723800
04/28/2008,0000,24.00000,24.90000,24.00000,24.50000,2053700
04/29/2008,0000,24.50000,24.50000,23.70000,23.80000,1292500
04/30/2008,0000,23.85000,24.00000,22.85000,22.85000,1630200
05/02/2008,0000,22.80000,22.80000,21.70000,21.95000,1928300
05/05/2008,0000,21.55000,22.40000,21.55000,22.20000,655600
05/06/2008,0000,22.00000,22.75000,22.00000,22.50000,1478400
05/07/2008,0000,22.90000,24.05000,22.90000,23.70000,2891900
05/08/2008,0000,23.60000,23.75000,23.10000,23.40000,773300
05/09/2008,0000,23.70000,25.00000,23.70000,25.00000,3935800
05/12/2008,0000,25.00000,25.20000,24.20000,24.60000,1596100
05/13/2008,0000,24.90000,24.90000,24.25000,24.25000,1422300
05/14/2008,0000,24.25000,25.35000,24.25000,24.80000,2684000
05/15/2008,0000,25.10000,25.30000,24.80000,24.80000,1095600
05/16/2008,0000,24.90000,25.10000,24.40000,24.60000,677600
05/19/2008,0000,24.60000,24.80000,24.00000,24.00000,869000
05/20/2008,0000,24.50000,25.00000,24.15000,24.35000,1960200
05/21/2008,0000,24.25000,25.20000,24.10000,24.55000,1789700
05/22/2008,0000,24.80000,24.90000,24.30000,24.30000,721600
05/23/2008,0000,24.80000,24.80000,23.40000,23.55000,1244100
05/26/2008,0000,23.60000,23.60000,22.50000,22.50000,750200
05/27/2008,0000,22.80000,23.00000,22.65000,23.00000,328900
05/28/2008,0000,23.35000,23.45000,22.85000,23.10000,212300
05/29/2008,0000,23.00000,23.40000,22.80000,22.80000,236500
05/30/2008,0000,22.80000,23.00000,22.15000,22.35000,536800
06/02/2008,0000,22.70000,22.70000,22.20000,22.40000,254100
06/03/2008,0000,22.00000,22.65000,22.00000,22.10000,168300
06/04/2008,0000,22.10000,22.35000,22.05000,22.35000,170500
06/05/2008,0000,22.50000,22.50000,21.90000,22.20000,526900
06/06/2008,0000,22.20000,22.80000,22.20000,22.60000,1185800
06/09/2008,0000,22.05000,22.20000,21.85000,21.95000,557700
06/10/2008,0000,21.95000,22.20000,21.70000,21.70000,381700
06/11/2008,0000,21.70000,21.70000,20.40000,20.75000,826100
06/12/2008,0000,20.40000,20.40000,19.30000,19.30000,1419000
06/13/2008,0000,19.80000,19.80000,18.70000,19.50000,564300
06/16/2008,0000,19.80000,19.90000,19.55000,19.75000,202400
06/17/2008,0000,19.95000,19.95000,19.00000,19.50000,416900
06/18/2008,0000,19.50000,20.10000,19.45000,20.10000,437800
06/19/2008,0000,19.70000,19.80000,19.55000,19.75000,157300
06/20/2008,0000,19.75000,19.75000,19.20000,19.20000,251900
06/23/2008,0000,18.10000,18.70000,18.00000,18.15000,1349700
06/24/2008,0000,18.15000,18.45000,17.30000,17.35000,1589500
06/25/2008,0000,17.50000,18.00000,17.05000,18.00000,686400
06/26/2008,0000,18.10000,18.60000,18.05000,18.15000,452100
06/27/2008,0000,17.40000,17.80000,17.20000,17.40000,427900
06/30/2008,0000,17.70000,17.85000,16.60000,17.30000,413600
07/01/2008,0000,17.30000,17.45000,16.60000,16.60000,760100
07/02/2008,0000,16.50000,17.20000,16.20000,17.10000,286000
07/03/2008,0000,16.70000,17.75000,16.50000,17.70000,448800
07/04/2008,0000,17.70000,17.70000,17.05000,17.05000,337700
07/07/2008,0000,16.80000,17.55000,16.80000,17.50000,156200
07/08/2008,0000,17.40000,17.45000,16.85000,17.35000,225500
07/09/2008,0000,16.90000,17.50000,16.50000,16.50000,552200
07/10/2008,0000,16.50000,16.70000,16.20000,16.60000,352000
07/11/2008,0000,16.65000,17.10000,16.65000,17.05000,320100
07/14/2008,0000,17.05000,17.20000,16.90000,16.90000,209000
07/15/2008,0000,16.90000,16.90000,16.30000,16.35000,462000
07/16/2008,0000,16.40000,16.50000,16.00000,16.00000,454300
07/17/2008,0000,16.30000,16.60000,16.15000,16.55000,420200
07/18/2008,0000,16.05000,16.60000,15.90000,16.00000,512600
07/21/2008,0000,16.00000,16.50000,16.00000,16.30000,452100
07/22/2008,0000,16.40000,16.50000,16.10000,16.45000,143000
07/23/2008,0000,16.55000,17.50000,16.55000,17.35000,510400
07/24/2008,0000,17.70000,17.70000,17.25000,17.25000,618200
07/25/2008,0000,17.00000,17.10000,16.90000,17.10000,262900
07/29/2008,0000,16.80000,17.10000,16.75000,16.90000,200200
07/30/2008,0000,17.00000,17.20000,16.95000,17.00000,200200
07/31/2008,0000,17.10000,17.20000,16.90000,17.00000,201300
08/01/2008,0000,17.00000,17.10000,16.70000,17.10000,132000
08/04/2008,0000,17.10000,17.20000,17.00000,17.05000,185900
08/05/2008,0000,17.05000,17.05000,16.60000,16.60000,168300
08/06/2008,0000,16.75000,17.20000,16.75000,17.05000,231000
08/07/2008,0000,17.10000,17.25000,17.05000,17.20000,254100
08/08/2008,0000,17.20000,17.75000,17.20000,17.70000,563200
08/11/2008,0000,18.00000,18.60000,17.85000,18.35000,460900
08/12/2008,0000,18.50000,18.95000,18.30000,18.80000,1529000
08/13/2008,0000,18.80000,18.95000,18.50000,18.55000,1575200
08/14/2008,0000,16.00000,16.65000,15.95000,16.45000,1056000
08/15/2008,0000,16.90000,16.90000,16.30000,16.30000,1214000
08/18/2008,0000,16.30000,16.30000,15.70000,15.70000,549000
08/19/2008,0000,15.00000,15.70000,14.85000,15.70000,315000
08/20/2008,0000,15.30000,15.90000,15.30000,15.60000,737000
08/21/2008,0000,15.60000,15.70000,15.55000,15.55000,511000
08/22/2008,0000,15.50000,15.60000,15.40000,15.50000,492000
08/25/2008,0000,15.50000,15.60000,15.40000,15.40000,580000
08/26/2008,0000,15.30000,15.30000,15.00000,15.10000,363000
08/27/2008,0000,14.90000,15.35000,14.90000,15.35000,316000
08/28/2008,0000,15.40000,15.45000,15.20000,15.20000,275000
08/29/2008,0000,15.40000,15.65000,15.30000,15.60000,894000
09/01/2008,0000,15.60000,15.60000,15.20000,15.20000,428000
09/02/2008,0000,15.40000,15.40000,15.00000,15.10000,426000
09/03/2008,0000,15.25000,15.25000,14.10000,14.20000,750000
09/04/2008,0000,14.25000,14.50000,13.50000,13.80000,929000
09/05/2008,0000,13.80000,14.00000,13.50000,13.50000,513000
09/08/2008,0000,14.00000,14.40000,14.00000,14.40000,502000
09/09/2008,0000,14.40000,14.40000,13.85000,13.90000,258000
09/10/2008,0000,13.90000,14.10000,13.90000,14.05000,202000
09/11/2008,0000,14.75000,14.75000,14.00000,14.05000,554000
09/12/2008,0000,14.30000,14.35000,13.90000,14.25000,323000
09/15/2008,0000,13.65000,14.25000,13.35000,13.50000,530000
09/16/2008,0000,12.65000,12.90000,12.60000,12.60000,345000
09/17/2008,0000,12.70000,13.20000,11.75000,11.85000,1274000
09/18/2008,0000,11.05000,11.35000,11.05000,11.30000,1790000
09/19/2008,0000,11.70000,12.05000,11.70000,12.05000,674000
09/22/2008,0000,12.70000,12.85000,12.55000,12.85000,1161000
09/23/2008,0000,12.45000,13.30000,12.45000,13.20000,759000
09/24/2008,0000,13.20000,13.70000,12.90000,13.45000,673000
09/25/2008,0000,13.30000,13.70000,13.20000,13.45000,521000
09/26/2008,0000,13.65000,13.70000,13.05000,13.10000,656000
09/30/2008,0000,12.20000,12.45000,12.20000,12.45000,714000
10/01/2008,0000,13.00000,13.25000,12.75000,13.25000,363000
10/02/2008,0000,13.35000,13.40000,13.05000,13.30000,469000
10/03/2008,0000,13.10000,13.40000,12.80000,13.40000,287000
10/06/2008,0000,13.40000,13.40000,12.95000,13.15000,445000
10/07/2008,0000,12.80000,13.60000,12.75000,13.30000,373000
10/08/2008,0000,12.95000,13.00000,12.40000,12.45000,500000
10/09/2008,0000,12.60000,12.85000,12.20000,12.40000,381000
10/13/2008,0000,12.00000,12.20000,12.00000,12.20000,327000
10/14/2008,0000,12.80000,13.05000,12.70000,13.05000,471000
10/15/2008,0000,12.85000,12.85000,12.65000,12.75000,258000
10/16/2008,0000,12.35000,12.35000,12.35000,12.35000,65000
10/17/2008,0000,12.10000,12.35000,12.05000,12.20000,242000
10/20/2008,0000,12.10000,12.10000,11.80000,12.10000,387000
10/21/2008,0000,12.30000,12.75000,12.30000,12.50000,445000
10/22/2008,0000,12.50000,12.60000,12.15000,12.15000,292000
10/23/2008,0000,11.75000,12.00000,11.75000,11.95000,391000
10/24/2008,0000,11.70000,11.70000,11.55000,11.55000,194000
10/27/2008,0000,10.75000,10.90000,10.75000,10.75000,437000
10/28/2008,0000,10.15000,10.95000,10.00000,10.90000,498000
10/29/2008,0000,11.65000,11.65000,10.70000,10.90000,369000
10/30/2008,0000,11.00000,11.60000,11.00000,11.50000,360000
10/31/2008,0000,11.20000,12.15000,11.20000,12.15000,884000
11/03/2008,0000,12.10000,12.45000,11.70000,12.40000,904000
11/04/2008,0000,12.20000,12.40000,12.00000,12.35000,329000
11/05/2008,0000,12.65000,12.65000,12.20000,12.20000,650000
11/06/2008,0000,11.75000,11.80000,11.50000,11.50000,302000
11/07/2008,0000,11.10000,11.85000,11.10000,11.85000,227000
11/10/2008,0000,11.85000,12.10000,11.40000,12.00000,465000
11/11/2008,0000,11.70000,11.80000,11.50000,11.65000,390000
11/12/2008,0000,11.40000,11.75000,11.40000,11.50000,233000
11/13/2008,0000,11.30000,11.30000,10.90000,11.00000,378000
11/14/2008,0000,11.40000,11.40000,11.05000,11.10000,465000
11/17/2008,0000,10.80000,11.20000,10.80000,10.90000,220000
11/18/2008,0000,10.70000,10.70000,10.20000,10.25000,687000
11/19/2008,0000,10.25000,10.65000,10.15000,10.60000,368000
11/20/2008,0000,10.30000,10.30000,10.15000,10.20000,534000
11/21/2008,0000,9.82000,10.55000,9.82000,10.55000,380000
11/24/2008,0000,10.60000,10.60000,10.20000,10.20000,186000
11/25/2008,0000,10.35000,10.70000,10.35000,10.50000,247000
11/26/2008,0000,10.45000,10.50000,10.35000,10.50000,68000
11/27/2008,0000,10.60000,11.20000,10.50000,11.00000,402000
11/28/2008,0000,11.00000,11.15000,10.80000,10.90000,212000
12/01/2008,0000,10.90000,11.20000,10.75000,10.95000,409000
12/02/2008,0000,10.40000,10.80000,10.25000,10.80000,249000
12/03/2008,0000,10.80000,10.80000,10.40000,10.40000,136000
12/04/2008,0000,10.45000,10.55000,10.30000,10.55000,211000
12/05/2008,0000,10.45000,10.60000,10.35000,10.50000,126000
12/08/2008,0000,10.40000,10.90000,10.40000,10.90000,573000
12/09/2008,0000,10.90000,11.00000,10.65000,10.90000,433000
12/10/2008,0000,10.85000,11.20000,10.85000,11.15000,727000
12/11/2008,0000,11.00000,11.05000,10.70000,10.75000,407000
12/12/2008,0000,10.70000,10.95000,10.50000,10.55000,353000
12/15/2008,0000,10.65000,11.00000,10.65000,10.65000,323000
12/16/2008,0000,10.70000,10.70000,10.50000,10.65000,249000
12/17/2008,0000,10.70000,10.85000,10.55000,10.55000,333000
12/18/2008,0000,10.55000,10.60000,10.35000,10.50000,142000
12/19/2008,0000,10.45000,10.60000,10.45000,10.60000,212000
12/22/2008,0000,10.65000,10.65000,10.30000,10.30000,305000
12/23/2008,0000,10.30000,10.30000,10.05000,10.20000,316000
12/24/2008,0000,10.10000,10.25000,10.10000,10.20000,169000
12/25/2008,0000,10.45000,10.45000,10.20000,10.45000,123000
12/26/2008,0000,10.35000,10.60000,10.35000,10.50000,203000
12/29/2008,0000,10.60000,10.60000,10.40000,10.55000,140000
