DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.95000,20.00000,19.70000,19.85000,3462300
04/03/2007,0000,19.90000,20.00000,19.80000,19.80000,2198200
04/04/2007,0000,20.00000,20.05000,19.85000,20.00000,3017800
04/09/2007,0000,20.10000,20.70000,20.10000,20.65000,9203200
04/10/2007,0000,20.80000,22.05000,20.60000,21.70000,22537800
04/11/2007,0000,21.40000,21.65000,21.05000,21.40000,6964300
04/12/2007,0000,21.20000,21.60000,21.00000,21.60000,4348000
04/13/2007,0000,21.80000,22.30000,21.30000,21.60000,7716800
04/16/2007,0000,21.60000,22.20000,21.50000,21.50000,13796600
04/17/2007,0000,21.80000,22.75000,21.50000,21.50000,33702700
04/18/2007,0000,21.70000,21.80000,21.10000,21.35000,5991700
04/19/2007,0000,21.35000,21.70000,21.00000,21.00000,5442700
04/20/2007,0000,21.10000,21.35000,20.90000,21.30000,2742800
04/23/2007,0000,21.40000,21.45000,19.85000,20.40000,11161600
04/24/2007,0000,20.40000,20.70000,20.10000,20.25000,5592300
04/25/2007,0000,20.25000,20.35000,19.85000,20.00000,4949800
04/26/2007,0000,20.10000,20.20000,19.95000,20.00000,2352200
04/27/2007,0000,19.90000,19.90000,19.30000,19.70000,8262500
04/30/2007,0000,19.75000,19.90000,19.20000,19.30000,5641800
05/02/2007,0000,19.30000,19.30000,18.45000,18.70000,7275600
05/03/2007,0000,18.70000,18.90000,18.45000,18.45000,4231400
05/04/2007,0000,18.50000,19.20000,18.50000,19.20000,3197200
05/07/2007,0000,19.30000,19.40000,18.90000,19.00000,2710900
05/08/2007,0000,19.00000,19.00000,18.80000,18.80000,1618400
05/09/2007,0000,18.95000,18.95000,18.80000,18.80000,1396100
05/10/2007,0000,18.80000,19.20000,18.80000,18.90000,3412800
05/11/2007,0000,18.90000,18.90000,18.60000,18.60000,2248800
05/14/2007,0000,18.70000,18.80000,18.45000,18.60000,3072800
05/15/2007,0000,18.50000,18.70000,18.50000,18.55000,2159700
05/16/2007,0000,18.55000,18.65000,18.50000,18.55000,1467600
05/17/2007,0000,18.60000,18.80000,18.55000,18.60000,2454500
05/18/2007,0000,18.65000,18.95000,18.60000,18.85000,2022100
05/21/2007,0000,18.85000,19.00000,18.65000,18.70000,1973700
05/22/2007,0000,19.10000,19.55000,19.00000,19.25000,5249100
05/23/2007,0000,19.40000,19.75000,19.20000,19.65000,9791800
05/24/2007,0000,19.60000,19.65000,19.40000,19.50000,3028800
05/25/2007,0000,19.20000,19.45000,19.05000,19.05000,2242200
05/28/2007,0000,19.10000,19.60000,19.10000,19.25000,2260900
05/29/2007,0000,19.35000,19.50000,19.30000,19.35000,1314700
05/30/2007,0000,19.35000,19.35000,18.80000,18.90000,1738300
05/31/2007,0000,19.05000,19.20000,19.05000,19.20000,1281700
06/01/2007,0000,19.20000,19.35000,19.10000,19.20000,4141100
06/04/2007,0000,19.20000,19.70000,19.20000,19.70000,4897000
06/05/2007,0000,19.70000,19.95000,19.60000,19.75000,3747300
06/06/2007,0000,19.75000,20.10000,19.65000,20.00000,5725400
06/07/2007,0000,20.00000,20.00000,19.75000,19.80000,1302600
06/08/2007,0000,19.80000,19.85000,19.50000,19.80000,1821900
06/11/2007,0000,19.80000,20.30000,19.80000,20.25000,4166400
06/12/2007,0000,20.25000,21.65000,20.25000,21.20000,21641100
06/13/2007,0000,21.20000,22.65000,20.80000,22.50000,28795800
06/14/2007,0000,22.80000,22.95000,21.80000,21.85000,17030100
06/15/2007,0000,21.85000,22.25000,20.90000,21.20000,16031100
06/20/2007,0000,21.30000,22.10000,21.30000,21.65000,11166000
06/21/2007,0000,21.40000,22.50000,21.30000,22.00000,16596600
06/22/2007,0000,22.00000,22.45000,21.40000,21.60000,7370300
06/25/2007,0000,22.90000,23.95000,22.65000,23.50000,24464200
06/26/2007,0000,23.50000,23.85000,22.90000,23.85000,17132400
06/27/2007,0000,24.40000,24.90000,24.30000,24.50000,34707200
06/28/2007,0000,24.85000,24.95000,24.20000,24.20000,11287000
06/29/2007,0000,24.30000,24.50000,23.65000,23.80000,7116100
07/02/2007,0000,24.50000,24.70000,24.00000,24.20000,6097300
07/03/2007,0000,24.40000,24.50000,23.70000,24.00000,9598200
07/04/2007,0000,23.70000,24.50000,23.70000,23.85000,8441900
07/05/2007,0000,24.20000,24.60000,23.85000,24.30000,14060600
07/06/2007,0000,24.80000,26.00000,24.70000,26.00000,29841000
07/09/2007,0000,26.50000,27.25000,26.00000,26.05000,20866500
07/10/2007,0000,26.05000,26.10000,25.10000,25.55000,8606900
07/11/2007,0000,25.05000,26.30000,24.95000,25.65000,12690900
07/12/2007,0000,25.65000,26.65000,25.30000,26.65000,20314200
07/13/2007,0000,27.60000,28.50000,27.35000,28.10000,38152000
07/16/2007,0000,28.20000,29.25000,27.80000,28.70000,18343800
07/17/2007,0000,28.85000,29.50000,28.20000,29.20000,17158800
07/18/2007,0000,29.20000,29.40000,28.75000,28.80000,11103300
07/19/2007,0000,28.80000,29.35000,28.10000,28.10000,7557300
07/20/2007,0000,28.40000,28.50000,27.40000,27.85000,7153500
07/23/2007,0000,27.85000,28.70000,27.70000,28.35000,10400200
07/24/2007,0000,28.45000,28.90000,28.10000,28.10000,11162700
07/25/2007,0000,28.10000,28.70000,27.80000,28.20000,8307600
07/26/2007,0000,28.65000,28.65000,26.40000,26.40000,10448700
07/27/2007,0000,25.50000,26.50000,25.05000,25.50000,7613400
07/30/2007,0000,25.50000,26.20000,25.50000,25.90000,5084000
07/31/2007,0000,26.20000,27.70000,26.20000,27.35000,10284700
08/01/2007,0000,27.00000,27.50000,26.00000,26.20000,7702500
08/02/2007,0000,26.80000,27.00000,24.60000,26.90000,6505500
08/03/2007,0000,26.90000,27.80000,26.55000,26.95000,10220900
08/06/2007,0000,26.60000,27.25000,26.30000,26.90000,3416100
08/07/2007,0000,27.20000,28.40000,27.10000,27.10000,12935100
08/08/2007,0000,27.60000,28.10000,27.60000,27.60000,6914800
08/09/2007,0000,27.80000,28.00000,27.00000,27.55000,4913500
08/10/2007,0000,27.00000,27.20000,26.55000,26.55000,4119100
08/13/2007,0000,26.70000,27.80000,26.55000,26.55000,7539700
08/14/2007,0000,26.70000,27.65000,26.30000,27.35000,7300900
08/15/2007,0000,26.95000,27.10000,25.45000,26.30000,4783700
08/16/2007,0000,26.00000,26.00000,24.50000,24.50000,6898300
08/17/2007,0000,24.30000,24.50000,22.80000,22.80000,7276700
08/20/2007,0000,23.90000,24.05000,23.10000,23.60000,4520700
08/21/2007,0000,23.60000,24.65000,23.15000,23.45000,8627800
08/22/2007,0000,23.00000,23.45000,22.80000,23.10000,4450300
08/23/2007,0000,23.80000,23.95000,23.45000,23.90000,4755100
08/24/2007,0000,23.90000,24.30000,23.65000,23.65000,2687800
08/27/2007,0000,24.30000,24.30000,23.90000,24.00000,4851900
08/28/2007,0000,24.00000,24.00000,23.00000,23.40000,3931000
08/29/2007,0000,23.05000,24.20000,23.05000,24.10000,6622100
08/30/2007,0000,24.65000,25.65000,24.20000,25.00000,9800600
08/31/2007,0000,25.30000,26.15000,25.10000,25.70000,9920600
09/03/2007,0000,26.05000,26.70000,25.80000,26.00000,8880900
09/04/2007,0000,26.10000,26.20000,24.80000,25.30000,5165400
09/05/2007,0000,25.70000,25.70000,24.80000,24.80000,2790100
09/06/2007,0000,24.70000,25.40000,24.65000,24.90000,3772600
09/07/2007,0000,25.00000,25.05000,24.60000,24.60000,2315900
09/10/2007,0000,24.30000,24.60000,24.05000,24.30000,1770200
09/11/2007,0000,24.50000,24.70000,24.30000,24.35000,2135500
09/12/2007,0000,24.50000,24.65000,23.90000,24.00000,2092600
09/13/2007,0000,24.10000,24.70000,24.00000,24.35000,2422600
09/14/2007,0000,24.35000,24.70000,24.00000,24.50000,2303800
09/17/2007,0000,24.70000,24.90000,24.30000,24.30000,2139900
09/19/2007,0000,24.80000,25.20000,24.00000,24.75000,6286600
09/20/2007,0000,24.90000,25.80000,24.35000,25.10000,10747900
09/21/2007,0000,25.80000,26.85000,25.75000,26.85000,16493200
09/26/2007,0000,27.80000,28.70000,27.80000,28.70000,19513300
09/27/2007,0000,30.70000,30.70000,30.20000,30.70000,67927000
09/28/2007,0000,31.45000,32.70000,30.70000,32.65000,47421200
10/01/2007,0000,33.05000,35.00000,33.05000,34.90000,50774700
10/02/2007,0000,34.90000,34.90000,33.20000,33.30000,22762200
10/03/2007,0000,32.80000,33.90000,32.50000,33.05000,16500900
10/04/2007,0000,32.50000,32.75000,31.15000,31.90000,13333400
10/05/2007,0000,32.00000,34.10000,32.00000,34.10000,40216000
10/08/2007,0000,34.30000,34.95000,33.50000,34.15000,25029700
10/09/2007,0000,33.90000,34.15000,31.80000,32.10000,9389100
10/11/2007,0000,33.00000,34.05000,32.30000,33.25000,32535400
10/12/2007,0000,33.50000,34.45000,33.20000,33.20000,18467000
10/15/2007,0000,33.50000,34.40000,32.80000,32.80000,10341900
10/16/2007,0000,32.60000,32.65000,31.80000,31.90000,7188700
10/17/2007,0000,31.90000,32.40000,31.20000,31.80000,5485600
10/18/2007,0000,32.00000,32.60000,30.40000,31.00000,12770100
10/19/2007,0000,31.00000,31.50000,29.80000,29.90000,13651400
10/22/2007,0000,29.00000,29.40000,28.40000,28.75000,7112800
10/23/2007,0000,28.75000,29.30000,28.35000,28.80000,7609000
10/24/2007,0000,29.05000,30.50000,29.00000,30.30000,16558100
10/25/2007,0000,31.20000,31.40000,30.00000,30.30000,7789400
10/26/2007,0000,30.60000,31.20000,30.30000,30.40000,13489600
10/29/2007,0000,30.60000,30.80000,29.90000,29.90000,9479400
10/30/2007,0000,30.20000,30.20000,30.00000,30.00000,3772600
10/31/2007,0000,30.45000,31.40000,30.00000,31.25000,12444400
11/01/2007,0000,31.60000,31.70000,31.00000,31.60000,12623800
11/02/2007,0000,30.80000,31.20000,30.40000,30.70000,3279700
11/05/2007,0000,30.70000,30.90000,29.80000,30.00000,4449200
11/06/2007,0000,30.20000,30.45000,29.60000,30.05000,2027600
11/07/2007,0000,30.30000,30.90000,30.25000,30.30000,3755000
11/08/2007,0000,29.85000,30.00000,28.20000,28.55000,3984900
11/09/2007,0000,28.55000,29.80000,28.20000,29.10000,4366700
11/12/2007,0000,27.95000,28.40000,27.10000,27.20000,3309400
11/13/2007,0000,27.30000,27.50000,26.30000,26.90000,2488600
11/14/2007,0000,27.20000,28.45000,27.20000,28.45000,2822000
11/15/2007,0000,28.50000,29.45000,28.30000,29.00000,6522000
11/16/2007,0000,28.80000,29.55000,27.60000,29.55000,5046600
11/19/2007,0000,29.75000,30.30000,28.40000,28.60000,3176300
11/20/2007,0000,28.00000,29.20000,27.60000,29.00000,2120100
11/21/2007,0000,29.80000,29.80000,28.20000,28.50000,3309400
11/22/2007,0000,28.00000,28.50000,26.55000,26.55000,8648700
11/23/2007,0000,26.10000,26.55000,24.70000,24.70000,8281200
11/26/2007,0000,25.05000,25.45000,24.50000,25.30000,3248900
11/27/2007,0000,25.10000,25.80000,24.25000,25.40000,5888300
11/28/2007,0000,25.70000,25.85000,25.00000,25.05000,2466600
11/29/2007,0000,25.85000,26.35000,25.55000,25.90000,3087100
11/30/2007,0000,26.45000,27.25000,26.30000,27.25000,5871800
12/03/2007,0000,27.35000,27.35000,26.60000,26.75000,1014300
12/04/2007,0000,27.10000,27.10000,26.00000,26.25000,2758200
12/05/2007,0000,26.25000,26.35000,25.70000,25.70000,7115000
12/06/2007,0000,26.00000,26.20000,25.70000,25.70000,2539200
12/07/2007,0000,26.10000,26.10000,25.70000,25.70000,2965000
12/10/2007,0000,25.30000,25.45000,25.00000,25.20000,1090300
12/11/2007,0000,25.20000,25.70000,25.20000,25.50000,1131000
12/12/2007,0000,25.00000,25.45000,24.80000,25.30000,943900
12/13/2007,0000,25.30000,25.65000,23.55000,23.55000,1900000
12/14/2007,0000,23.60000,24.30000,21.95000,22.70000,6796000
12/17/2007,0000,22.25000,22.45000,21.15000,21.15000,5404200
12/18/2007,0000,19.70000,20.30000,19.70000,19.75000,6023600
12/19/2007,0000,18.40000,20.55000,18.40000,19.70000,8360500
12/20/2007,0000,20.00000,20.05000,18.35000,18.35000,4851900
12/21/2007,0000,18.40000,19.20000,18.00000,19.10000,4516300
12/24/2007,0000,19.40000,20.20000,19.40000,20.00000,2071600
12/25/2007,0000,20.15000,20.35000,19.75000,20.00000,2138800
12/26/2007,0000,20.00000,20.10000,19.70000,19.90000,1388400
12/27/2007,0000,19.75000,20.70000,19.65000,20.50000,3222500
12/28/2007,0000,20.00000,21.60000,20.00000,21.50000,4851900
12/31/2007,0000,21.50000,21.90000,21.40000,21.60000,1743800
01/02/2008,0000,21.85000,22.70000,21.45000,22.45000,3374300
01/03/2008,0000,21.80000,22.35000,21.60000,22.35000,1161800
01/04/2008,0000,22.10000,22.85000,21.55000,22.75000,2593100
01/07/2008,0000,22.05000,23.35000,22.00000,22.10000,3961800
01/08/2008,0000,22.50000,23.30000,22.20000,22.70000,3540400
01/09/2008,0000,22.35000,23.65000,22.35000,23.35000,4559200
01/10/2008,0000,23.45000,24.10000,23.00000,23.80000,4072900
01/11/2008,0000,23.80000,23.90000,23.10000,23.70000,2066100
01/14/2008,0000,24.65000,25.15000,24.20000,24.65000,6047800
01/15/2008,0000,24.70000,25.80000,24.65000,25.00000,3979400
01/16/2008,0000,24.80000,24.80000,23.25000,23.25000,3493100
01/17/2008,0000,23.25000,23.25000,21.65000,21.65000,4492100
01/18/2008,0000,20.60000,21.65000,20.60000,21.35000,6129200
01/21/2008,0000,21.35000,22.80000,21.35000,22.00000,8960100
01/22/2008,0000,20.50000,20.60000,20.50000,20.50000,2845100
01/23/2008,0000,20.80000,20.90000,19.10000,19.25000,3825400
01/24/2008,0000,19.70000,20.00000,19.25000,19.85000,2549100
01/25/2008,0000,20.10000,20.30000,19.90000,20.10000,2120100
01/28/2008,0000,20.10000,20.25000,19.00000,19.10000,1808700
01/29/2008,0000,19.35000,19.50000,18.40000,18.90000,1765800
01/30/2008,0000,18.90000,19.35000,18.90000,19.00000,874600
01/31/2008,0000,19.05000,20.30000,18.70000,20.30000,2512800
02/01/2008,0000,21.60000,21.60000,20.70000,21.45000,3106900
02/12/2008,0000,21.45000,22.80000,21.20000,22.15000,6692500
02/13/2008,0000,22.25000,22.65000,21.00000,21.25000,3003500
02/14/2008,0000,21.60000,21.80000,21.30000,21.45000,2127800
02/15/2008,0000,21.20000,21.40000,21.10000,21.40000,887800
02/18/2008,0000,21.20000,21.95000,21.20000,21.60000,1420300
02/19/2008,0000,21.80000,22.80000,21.80000,22.45000,5158800
02/20/2008,0000,22.40000,22.60000,21.15000,21.30000,2526000
02/21/2008,0000,22.00000,22.00000,21.30000,21.70000,3742900
02/22/2008,0000,21.40000,21.95000,21.40000,21.70000,2495200
02/25/2008,0000,21.90000,22.80000,21.70000,22.60000,12532500
02/26/2008,0000,22.80000,23.55000,22.80000,23.20000,11619300
02/27/2008,0000,23.80000,24.80000,23.70000,24.80000,4801300
02/29/2008,0000,25.20000,25.50000,24.95000,25.00000,12606200
03/03/2008,0000,24.45000,25.00000,24.05000,24.80000,4065200
03/04/2008,0000,24.95000,26.30000,24.95000,26.05000,6457100
03/05/2008,0000,26.40000,27.10000,26.20000,26.70000,8983200
03/06/2008,0000,26.70000,27.30000,26.05000,26.20000,6632000
03/07/2008,0000,26.10000,27.30000,26.00000,26.35000,10491600
03/10/2008,0000,26.35000,26.90000,25.20000,25.30000,5054300
03/11/2008,0000,25.15000,26.15000,25.05000,26.00000,5084000
03/12/2008,0000,27.00000,27.00000,25.75000,25.85000,6154500
03/13/2008,0000,25.85000,25.95000,25.00000,25.00000,2011100
03/14/2008,0000,25.00000,25.55000,24.40000,24.70000,1696500
03/17/2008,0000,24.55000,24.55000,23.60000,24.55000,1527000
03/18/2008,0000,24.70000,24.85000,24.00000,24.85000,1630500
03/19/2008,0000,25.40000,25.95000,25.05000,25.45000,4717700
03/20/2008,0000,25.65000,25.95000,25.40000,25.60000,2866000
03/21/2008,0000,26.00000,26.60000,25.70000,26.10000,10718200
03/24/2008,0000,27.90000,27.90000,27.05000,27.90000,11399200
03/25/2008,0000,27.85000,27.95000,27.30000,27.30000,5693500
03/26/2008,0000,27.55000,27.95000,27.05000,27.30000,7946800
03/27/2008,0000,27.25000,27.50000,26.30000,26.55000,6450500
03/28/2008,0000,26.55000,26.75000,25.90000,26.15000,5737500
03/31/2008,0000,26.60000,27.45000,26.35000,27.45000,6432900
04/01/2008,0000,27.80000,27.80000,26.00000,26.00000,7161200
04/02/2008,0000,26.90000,26.90000,26.15000,26.15000,2431400
04/03/2008,0000,26.00000,26.20000,25.20000,25.40000,4586700
04/07/2008,0000,25.80000,27.10000,25.60000,26.80000,3649300
04/08/2008,0000,26.50000,26.75000,26.15000,26.15000,1806500
04/09/2008,0000,26.30000,27.25000,26.30000,27.20000,3521700
04/10/2008,0000,27.80000,29.10000,27.25000,29.10000,7966600
04/11/2008,0000,29.10000,29.45000,28.45000,29.40000,11908600
04/14/2008,0000,29.30000,31.35000,29.30000,31.35000,20921600
04/15/2008,0000,31.35000,31.55000,30.00000,31.10000,13208000
04/16/2008,0000,32.55000,33.25000,32.00000,33.25000,17404200
04/17/2008,0000,33.55000,33.55000,31.50000,31.90000,13264100
04/18/2008,0000,32.20000,32.80000,31.70000,32.00000,8506800
04/21/2008,0000,32.55000,33.15000,31.50000,31.80000,13942900
04/22/2008,0000,31.80000,32.00000,31.00000,31.25000,4586700
04/23/2008,0000,31.00000,32.00000,30.80000,32.00000,5722100
04/24/2008,0000,32.40000,33.10000,32.00000,32.00000,8512300
04/25/2008,0000,32.50000,32.95000,31.90000,31.90000,5336000
04/28/2008,0000,32.00000,32.50000,31.50000,31.55000,4177500
04/29/2008,0000,31.60000,31.70000,30.05000,30.05000,4964100
04/30/2008,0000,30.75000,30.75000,29.95000,30.25000,5336000
05/02/2008,0000,30.50000,30.70000,29.80000,30.05000,2432500
05/05/2008,0000,29.80000,30.15000,28.80000,28.80000,3847400
05/06/2008,0000,28.85000,29.80000,28.15000,28.80000,4508600
05/07/2008,0000,28.80000,29.40000,28.60000,29.25000,4353500
05/08/2008,0000,29.10000,29.40000,28.75000,29.40000,4023400
05/09/2008,0000,29.40000,30.30000,29.25000,30.20000,4652700
05/12/2008,0000,30.00000,30.20000,29.70000,29.75000,1682200
05/13/2008,0000,31.45000,31.70000,30.80000,30.95000,7466000
05/14/2008,0000,31.15000,31.40000,30.50000,31.00000,3684600
05/15/2008,0000,31.40000,31.40000,30.70000,31.00000,3274200
05/16/2008,0000,31.20000,31.30000,30.90000,31.00000,3604200
05/19/2008,0000,31.00000,32.20000,31.00000,31.80000,5422900
05/20/2008,0000,31.80000,31.85000,31.10000,31.10000,2855000
05/21/2008,0000,31.00000,31.20000,30.45000,30.45000,1393900
05/22/2008,0000,30.30000,30.30000,29.70000,30.15000,2128900
05/23/2008,0000,30.15000,30.40000,28.50000,28.50000,2035300
05/26/2008,0000,28.70000,29.20000,28.35000,28.50000,2681200
05/27/2008,0000,28.70000,29.00000,28.20000,28.75000,1924200
05/28/2008,0000,28.40000,28.75000,27.60000,27.70000,2717500
05/29/2008,0000,28.40000,28.40000,27.30000,27.50000,3595400
05/30/2008,0000,27.50000,27.65000,25.60000,26.00000,3742900
06/02/2008,0000,26.00000,26.10000,25.00000,25.75000,1852700
06/03/2008,0000,25.75000,26.20000,25.40000,26.20000,5356900
06/04/2008,0000,26.30000,26.75000,26.30000,26.60000,2324700
06/05/2008,0000,27.00000,27.30000,26.50000,27.30000,2368700
06/06/2008,0000,27.30000,27.40000,26.65000,26.90000,1881300
06/09/2008,0000,26.30000,26.40000,25.90000,26.20000,1219000
06/10/2008,0000,26.20000,26.40000,25.55000,25.55000,912000
06/11/2008,0000,25.10000,25.55000,23.90000,24.40000,2209200
06/12/2008,0000,24.00000,24.05000,22.70000,23.20000,3821000
06/13/2008,0000,23.45000,23.45000,22.70000,23.15000,2036400
06/16/2008,0000,23.25000,23.65000,23.10000,23.30000,2608600
06/17/2008,0000,23.30000,23.50000,22.70000,23.50000,1603000
06/18/2008,0000,23.50000,24.95000,23.50000,24.60000,2835200
06/19/2008,0000,24.00000,24.25000,23.40000,23.80000,2138800
06/20/2008,0000,23.65000,23.65000,22.60000,22.80000,1929700
06/23/2008,0000,22.10000,22.90000,22.10000,22.90000,1164000
06/24/2008,0000,22.15000,23.20000,22.15000,22.90000,1422500
06/25/2008,0000,22.50000,23.30000,22.35000,23.20000,1368600
06/26/2008,0000,23.15000,23.55000,23.00000,23.20000,1048500
06/27/2008,0000,21.60000,22.30000,21.60000,22.00000,1578800
06/30/2008,0000,22.00000,22.45000,21.65000,21.65000,1454400
07/01/2008,0000,21.10000,21.65000,20.90000,21.00000,1660200
07/02/2008,0000,21.00000,21.95000,20.90000,21.55000,1667900
07/03/2008,0000,21.00000,22.00000,20.75000,22.00000,1070500
07/04/2008,0000,22.00000,22.90000,22.00000,22.45000,2396200
07/07/2008,0000,23.00000,23.00000,22.20000,22.90000,1144200
07/08/2008,0000,22.70000,22.80000,21.30000,21.30000,2083700
07/09/2008,0000,21.50000,21.85000,20.90000,20.90000,1700900
07/10/2008,0000,20.60000,20.90000,19.80000,20.45000,2563400
07/11/2008,0000,20.45000,21.30000,20.30000,21.30000,1880200
07/14/2008,0000,20.80000,22.20000,20.70000,21.70000,1696500
07/15/2008,0000,21.20000,21.35000,20.20000,20.20000,1363100
07/16/2008,0000,20.60000,20.90000,19.80000,20.10000,1983600
07/17/2008,0000,20.30000,20.70000,19.85000,20.70000,6123700
07/18/2008,0000,20.90000,20.95000,20.20000,20.50000,3856200
07/21/2008,0000,20.70000,21.10000,20.60000,21.00000,2627300
07/22/2008,0000,20.90000,21.60000,20.75000,21.50000,2671300
07/23/2008,0000,21.75000,22.90000,21.75000,22.80000,3346800
07/24/2008,0000,23.10000,23.10000,22.30000,22.80000,2694400
07/25/2008,0000,22.30000,22.70000,22.15000,22.70000,1187100
07/29/2008,0000,22.50000,22.50000,21.70000,22.10000,1114500
07/30/2008,0000,22.50000,22.50000,21.80000,22.05000,930700
07/31/2008,0000,22.05000,22.25000,21.00000,21.40000,976900
08/01/2008,0000,20.50000,21.25000,20.50000,21.05000,499400
08/04/2008,0000,21.00000,21.00000,20.30000,20.85000,1117800
08/05/2008,0000,20.45000,20.70000,19.50000,19.60000,2881400
08/06/2008,0000,18.20000,18.60000,18.00000,18.55000,1795000
08/07/2008,0000,18.70000,19.25000,18.65000,19.00000,1890000
08/08/2008,0000,18.60000,19.60000,18.50000,19.55000,2332000
08/11/2008,0000,19.75000,20.10000,19.30000,19.75000,625000
08/12/2008,0000,19.75000,20.05000,19.30000,20.00000,1273000
08/13/2008,0000,19.70000,19.95000,19.60000,19.85000,553000
08/14/2008,0000,19.60000,20.30000,19.60000,20.25000,949000
08/15/2008,0000,20.00000,20.30000,19.70000,20.15000,1064000
08/18/2008,0000,19.75000,19.75000,19.30000,19.60000,979000
08/19/2008,0000,19.20000,19.40000,18.50000,19.40000,744000
08/20/2008,0000,19.25000,19.50000,18.85000,19.50000,1126000
08/21/2008,0000,19.35000,19.60000,19.15000,19.50000,1195000
08/22/2008,0000,19.50000,19.50000,19.10000,19.30000,702000
08/25/2008,0000,19.30000,20.10000,19.30000,20.00000,763000
08/26/2008,0000,19.80000,20.00000,19.60000,19.95000,400000
08/27/2008,0000,19.95000,20.40000,19.75000,20.40000,670000
08/28/2008,0000,20.40000,20.60000,20.00000,20.25000,876000
08/29/2008,0000,20.25000,20.60000,20.00000,20.60000,1055000
09/01/2008,0000,20.40000,20.40000,20.00000,20.10000,497000
09/02/2008,0000,20.05000,20.45000,19.90000,20.15000,1111000
09/03/2008,0000,20.10000,20.10000,18.75000,19.00000,1513000
09/04/2008,0000,19.00000,19.00000,17.70000,17.75000,1758000
09/05/2008,0000,16.55000,17.10000,16.55000,16.60000,2495000
09/08/2008,0000,15.50000,17.75000,15.50000,17.75000,1045000
09/09/2008,0000,17.50000,17.70000,17.10000,17.35000,830000
09/10/2008,0000,17.35000,17.70000,17.15000,17.60000,424000
09/11/2008,0000,18.10000,18.10000,17.25000,17.45000,787000
09/12/2008,0000,17.25000,17.60000,16.65000,17.40000,1613000
09/15/2008,0000,17.40000,17.40000,16.35000,16.70000,1158000
09/16/2008,0000,15.55000,15.70000,15.55000,15.55000,1061000
09/17/2008,0000,15.00000,16.15000,14.50000,14.50000,2552000
09/18/2008,0000,13.50000,13.50000,13.50000,13.50000,405000
09/19/2008,0000,13.50000,14.40000,13.50000,14.30000,1724000
09/22/2008,0000,13.30000,14.90000,13.30000,14.65000,1425000
09/23/2008,0000,14.40000,14.85000,14.10000,14.85000,1534000
09/24/2008,0000,14.85000,15.10000,14.50000,14.80000,1312000
09/25/2008,0000,14.30000,14.45000,14.05000,14.30000,1439000
09/26/2008,0000,14.30000,14.50000,13.50000,13.60000,1174000
09/30/2008,0000,12.65000,13.00000,12.65000,12.90000,1899000
10/01/2008,0000,13.00000,13.60000,12.85000,12.85000,755000
10/02/2008,0000,13.15000,13.35000,12.85000,13.10000,555000
10/03/2008,0000,12.75000,13.15000,12.60000,13.10000,1250000
10/06/2008,0000,13.10000,13.10000,12.20000,12.25000,1664000
10/07/2008,0000,11.40000,12.50000,11.40000,12.50000,1908000
10/08/2008,0000,12.15000,12.15000,11.65000,11.65000,992000
10/09/2008,0000,10.95000,11.40000,10.85000,10.90000,2603000
10/13/2008,0000,10.55000,10.70000,10.55000,10.55000,819000
10/14/2008,0000,11.20000,11.25000,11.15000,11.25000,2159000
10/15/2008,0000,11.15000,11.25000,10.95000,11.10000,433000
10/16/2008,0000,10.75000,10.90000,10.75000,10.80000,1018000
10/17/2008,0000,10.85000,11.00000,10.60000,10.70000,718000
10/20/2008,0000,10.40000,10.50000,10.35000,10.35000,494000
10/21/2008,0000,10.55000,11.00000,10.00000,10.35000,1909000
10/22/2008,0000,10.25000,10.30000,9.99000,9.99000,2651000
10/23/2008,0000,9.65000,9.70000,9.65000,9.65000,2118000
10/24/2008,0000,9.65000,9.65000,9.32000,9.32000,1096000
10/27/2008,0000,8.80000,9.02000,8.67000,8.67000,1424000
10/28/2008,0000,8.20000,8.67000,8.07000,8.67000,2030000
10/29/2008,0000,9.27000,9.27000,8.08000,8.93000,3793000
10/30/2008,0000,8.65000,9.55000,8.52000,9.55000,2296000
10/31/2008,0000,9.80000,10.20000,9.50000,10.20000,1717000
11/03/2008,0000,10.70000,10.90000,10.40000,10.90000,1068000
11/04/2008,0000,11.65000,11.65000,11.20000,11.65000,3384000
11/05/2008,0000,12.40000,12.45000,11.90000,12.00000,3335000
11/06/2008,0000,11.20000,11.45000,11.20000,11.20000,1399000
11/07/2008,0000,10.50000,11.95000,10.45000,11.95000,2286000
11/10/2008,0000,12.00000,12.75000,11.80000,12.75000,3134000
11/11/2008,0000,12.95000,13.60000,12.80000,13.00000,4198000
11/12/2008,0000,12.60000,12.85000,12.10000,12.30000,2119000
11/13/2008,0000,11.50000,12.15000,11.45000,11.80000,1641000
11/14/2008,0000,12.40000,12.60000,12.15000,12.60000,3646000
11/17/2008,0000,13.10000,13.40000,12.70000,13.40000,4402000
11/18/2008,0000,13.50000,13.70000,12.50000,12.50000,3649000
11/19/2008,0000,12.25000,12.50000,11.80000,12.40000,1622000
11/20/2008,0000,11.70000,12.60000,11.70000,12.30000,1550000
11/21/2008,0000,11.70000,12.50000,11.60000,12.35000,1583000
11/24/2008,0000,12.35000,13.10000,12.20000,12.85000,2141000
11/25/2008,0000,13.20000,13.20000,12.30000,12.55000,1695000
11/26/2008,0000,12.55000,12.90000,12.55000,12.80000,1077000
11/27/2008,0000,13.00000,13.60000,13.00000,13.60000,2517000
11/28/2008,0000,13.70000,13.95000,13.20000,13.55000,2143000
12/01/2008,0000,13.50000,13.80000,13.20000,13.65000,1818000
12/02/2008,0000,12.90000,13.65000,12.85000,13.55000,1763000
12/03/2008,0000,13.55000,13.90000,13.35000,13.50000,1878000
12/04/2008,0000,13.50000,13.60000,12.60000,12.65000,1845000
12/05/2008,0000,12.65000,12.70000,12.00000,12.50000,1091000
12/08/2008,0000,12.60000,13.00000,12.55000,13.00000,1515000
12/09/2008,0000,13.40000,13.40000,12.85000,13.00000,989000
12/10/2008,0000,12.90000,13.50000,12.80000,13.25000,1631000
12/11/2008,0000,13.20000,13.25000,12.80000,12.95000,947000
12/12/2008,0000,13.00000,13.15000,12.15000,12.25000,1179000
12/15/2008,0000,12.50000,12.95000,12.50000,12.90000,1161000
12/16/2008,0000,12.90000,13.05000,12.60000,12.60000,558000
12/17/2008,0000,12.80000,13.30000,12.70000,13.30000,3445000
12/18/2008,0000,13.65000,14.20000,13.50000,14.20000,12017000
12/19/2008,0000,14.20000,14.35000,13.65000,14.05000,5318000
12/22/2008,0000,14.05000,14.40000,13.20000,13.40000,4943000
12/23/2008,0000,12.80000,12.95000,12.50000,12.60000,3541000
12/24/2008,0000,12.40000,12.80000,12.25000,12.55000,1458000
12/25/2008,0000,12.70000,12.80000,12.35000,12.50000,855000
12/26/2008,0000,12.50000,12.80000,12.45000,12.45000,1300000
12/29/2008,0000,12.45000,12.50000,12.25000,12.35000,514000
12/30/2008,0000,12.45000,13.00000,12.45000,12.95000,1535000
12/31/2008,0000,13.15000,13.20000,12.70000,12.75000,855000
01/05/2009,0000,13.20000,13.20000,12.75000,12.80000,1703000
01/06/2009,0000,12.70000,12.90000,12.50000,12.75000,1447000
01/07/2009,0000,13.00000,13.60000,12.85000,13.60000,5230000
01/08/2009,0000,13.20000,13.40000,12.65000,12.70000,2733000
01/09/2009,0000,12.80000,13.00000,12.70000,12.85000,1149000
01/12/2009,0000,13.00000,13.10000,12.65000,12.70000,933000
01/13/2009,0000,12.50000,12.70000,12.45000,12.70000,662000
01/14/2009,0000,12.80000,12.95000,12.65000,12.65000,714000
01/15/2009,0000,12.30000,12.35000,12.10000,12.20000,872000
01/16/2009,0000,12.35000,12.35000,11.85000,12.15000,1018000
01/19/2009,0000,11.95000,12.10000,11.85000,12.00000,692000
01/20/2009,0000,11.75000,11.90000,11.30000,11.40000,881000
01/21/2009,0000,11.00000,11.40000,10.90000,11.40000,585000
02/02/2009,0000,11.40000,12.05000,11.40000,11.80000,926000
02/03/2009,0000,11.80000,12.40000,11.80000,12.35000,1631000
02/04/2009,0000,12.50000,12.55000,11.95000,12.00000,913000
02/05/2009,0000,12.10000,12.25000,12.00000,12.00000,789000
02/06/2009,0000,12.15000,12.40000,12.00000,12.10000,982000
02/09/2009,0000,12.25000,12.40000,12.10000,12.10000,557000
02/10/2009,0000,11.80000,12.10000,11.80000,12.05000,417000
02/11/2009,0000,11.80000,12.00000,11.75000,12.00000,512000
02/12/2009,0000,12.00000,12.05000,11.70000,11.70000,614000
02/13/2009,0000,11.85000,12.00000,11.80000,11.90000,807000
02/16/2009,0000,11.90000,12.05000,11.75000,11.90000,690000
02/17/2009,0000,11.90000,12.00000,11.60000,11.70000,600000
02/18/2009,0000,11.55000,11.70000,11.50000,11.60000,598000
02/19/2009,0000,11.50000,12.35000,11.50000,12.15000,3559000
02/20/2009,0000,11.90000,12.10000,11.50000,11.50000,1599000
02/23/2009,0000,11.50000,11.70000,11.40000,11.50000,1242000
02/24/2009,0000,11.50000,11.50000,11.35000,11.40000,686000
02/25/2009,0000,11.50000,11.80000,11.50000,11.50000,978000
02/26/2009,0000,11.50000,11.65000,11.45000,11.50000,457000
02/27/2009,0000,11.50000,11.50000,11.35000,11.45000,632000
03/02/2009,0000,11.40000,11.45000,11.05000,11.10000,644000
03/03/2009,0000,11.05000,11.05000,10.80000,10.90000,790000
03/04/2009,0000,11.10000,11.45000,11.00000,11.45000,1120000
03/05/2009,0000,11.60000,12.00000,11.60000,11.70000,1909000
03/06/2009,0000,11.60000,11.75000,11.50000,11.60000,683000
03/09/2009,0000,11.70000,11.95000,11.60000,11.70000,997000
03/10/2009,0000,11.70000,11.85000,11.65000,11.75000,1179000
03/11/2009,0000,11.90000,12.55000,11.85000,12.55000,6422000
03/12/2009,0000,12.60000,12.60000,12.15000,12.15000,1961000
03/13/2009,0000,12.45000,12.70000,12.30000,12.60000,2738000
03/16/2009,0000,12.70000,13.45000,12.60000,13.45000,7645000
03/17/2009,0000,13.55000,13.60000,13.00000,13.30000,3401000
03/18/2009,0000,13.35000,13.50000,12.90000,13.00000,2271000
03/19/2009,0000,13.00000,13.45000,13.00000,13.05000,2239000
03/20/2009,0000,13.40000,13.40000,12.80000,12.80000,1141000
03/23/2009,0000,12.95000,13.20000,12.90000,13.10000,1038000
03/24/2009,0000,13.35000,13.70000,13.30000,13.55000,3754000
03/25/2009,0000,13.60000,14.00000,13.35000,13.70000,4792000
03/26/2009,0000,14.30000,14.60000,14.00000,14.40000,7017000
03/27/2009,0000,14.60000,14.80000,13.95000,14.00000,4429000
03/30/2009,0000,14.00000,14.00000,13.30000,13.30000,2003000
03/31/2009,0000,13.20000,13.75000,13.20000,13.50000,1937000
04/01/2009,0000,13.75000,14.40000,13.65000,14.40000,5545000
04/02/2009,0000,14.50000,15.40000,14.45000,15.35000,9066000
04/03/2009,0000,15.55000,16.00000,15.10000,15.20000,7124000
04/06/2009,0000,15.35000,15.60000,15.10000,15.15000,2932000
04/07/2009,0000,15.20000,15.60000,15.00000,15.50000,2496000
04/08/2009,0000,15.40000,15.80000,14.85000,14.85000,2890000
04/09/2009,0000,15.00000,15.65000,14.90000,15.50000,4525000
04/10/2009,0000,15.80000,16.55000,15.70000,16.50000,7669000
04/13/2009,0000,16.60000,17.45000,16.45000,17.00000,7438000
04/14/2009,0000,16.90000,16.90000,16.20000,16.50000,2825000
04/15/2009,0000,16.50000,16.80000,16.20000,16.40000,2785000
04/16/2009,0000,16.65000,17.00000,16.40000,16.60000,3702000
04/17/2009,0000,17.05000,17.10000,15.45000,15.45000,7492000
04/20/2009,0000,15.60000,15.95000,15.10000,15.45000,2913000
04/21/2009,0000,15.00000,15.90000,15.00000,15.85000,3726000
04/22/2009,0000,16.00000,16.35000,15.70000,16.20000,3550000
04/23/2009,0000,16.30000,17.20000,15.80000,17.10000,8241000
04/24/2009,0000,17.00000,18.10000,17.00000,17.65000,14837000
04/27/2009,0000,17.95000,18.15000,17.30000,17.50000,10773000
04/28/2009,0000,17.60000,17.70000,16.30000,16.35000,4991000
04/29/2009,0000,15.90000,16.20000,15.30000,15.65000,3107000
04/30/2009,0000,16.60000,16.70000,16.10000,16.70000,2989000
05/04/2009,0000,17.40000,17.85000,17.10000,17.70000,8469000
05/05/2009,0000,17.85000,18.10000,17.00000,17.20000,5047000
05/06/2009,0000,17.00000,17.80000,16.85000,17.65000,4621000
05/07/2009,0000,17.50000,17.50000,16.80000,17.25000,5265000
05/08/2009,0000,16.90000,17.40000,16.65000,16.75000,5304000
05/11/2009,0000,16.85000,17.35000,16.80000,17.20000,3827000
05/12/2009,0000,16.90000,17.20000,16.15000,16.20000,3277000
05/13/2009,0000,16.20000,16.50000,16.10000,16.30000,2043000
05/14/2009,0000,16.00000,16.15000,15.85000,15.95000,1557000
05/15/2009,0000,15.90000,16.50000,15.90000,16.30000,1769000
05/18/2009,0000,16.10000,17.10000,16.00000,17.10000,4200000
05/19/2009,0000,17.30000,17.80000,17.10000,17.10000,6421000
05/20/2009,0000,17.30000,17.35000,16.80000,17.10000,2483000
05/21/2009,0000,17.10000,17.70000,16.90000,17.30000,4558000
05/22/2009,0000,17.30000,17.50000,16.90000,17.30000,4408000
05/25/2009,0000,17.50000,17.80000,17.25000,17.60000,4388000
05/26/2009,0000,18.05000,18.80000,17.80000,18.70000,17318000
05/27/2009,0000,18.90000,19.05000,18.20000,18.70000,13690000
06/01/2009,0000,18.75000,18.80000,18.30000,18.70000,5833000
06/02/2009,0000,18.80000,18.90000,17.90000,18.00000,6582000
06/03/2009,0000,17.70000,17.70000,16.95000,17.05000,3656000
06/04/2009,0000,17.05000,17.30000,16.70000,16.80000,2671000
06/05/2009,0000,16.90000,17.20000,16.80000,17.00000,2046000
06/08/2009,0000,17.40000,17.50000,16.70000,16.70000,1706000
06/09/2009,0000,16.60000,16.60000,15.55000,15.55000,3348000
06/10/2009,0000,15.60000,15.80000,15.10000,15.50000,1393000
06/11/2009,0000,15.50000,15.95000,15.15000,15.90000,1824000
06/12/2009,0000,16.00000,16.35000,15.50000,15.70000,2521000
06/15/2009,0000,15.55000,15.55000,14.65000,14.70000,2085000
06/16/2009,0000,14.50000,14.85000,14.30000,14.50000,1915000
06/17/2009,0000,14.50000,14.85000,14.40000,14.40000,1270000
06/18/2009,0000,14.40000,14.70000,13.85000,14.15000,1854000
06/19/2009,0000,14.20000,14.70000,14.20000,14.70000,1718000
06/22/2009,0000,15.10000,15.10000,14.50000,14.80000,1448000
06/23/2009,0000,14.45000,14.60000,14.30000,14.35000,1183000
06/24/2009,0000,14.55000,15.35000,14.50000,15.20000,3430000
06/25/2009,0000,15.50000,15.70000,15.10000,15.30000,3451000
06/26/2009,0000,15.50000,15.70000,15.35000,15.70000,2195000
06/29/2009,0000,15.40000,15.70000,15.20000,15.25000,961000
06/30/2009,0000,15.45000,15.55000,15.00000,15.10000,1121000
07/01/2009,0000,15.10000,15.50000,14.90000,15.25000,1028000
07/02/2009,0000,15.50000,15.95000,15.30000,15.50000,2097000
07/03/2009,0000,15.40000,15.50000,15.30000,15.45000,702000
07/06/2009,0000,15.50000,16.20000,15.50000,16.10000,2943000
07/07/2009,0000,16.25000,16.50000,15.80000,16.10000,2747000
07/08/2009,0000,16.00000,16.00000,15.45000,15.60000,2030000
07/09/2009,0000,15.80000,15.90000,15.55000,15.60000,1723000
07/10/2009,0000,15.65000,16.00000,15.65000,15.85000,1948000
07/13/2009,0000,16.20000,16.20000,15.10000,15.15000,1455000
07/14/2009,0000,15.35000,15.60000,15.10000,15.50000,1236000
07/15/2009,0000,15.65000,15.90000,15.50000,15.90000,1215000
07/16/2009,0000,16.10000,16.30000,15.70000,15.70000,1723000
07/17/2009,0000,15.70000,15.95000,15.60000,15.70000,1064000
07/20/2009,0000,15.80000,15.90000,15.70000,15.80000,927000
07/21/2009,0000,15.90000,16.05000,15.70000,15.70000,1424000
07/22/2009,0000,15.80000,15.95000,15.75000,15.85000,1352000
07/23/2009,0000,15.85000,16.25000,15.80000,15.90000,2936000
07/24/2009,0000,16.00000,16.15000,15.75000,15.75000,2411000
07/27/2009,0000,16.00000,16.15000,15.80000,16.10000,4236000
07/28/2009,0000,16.30000,16.90000,16.30000,16.85000,11270000
07/29/2009,0000,16.90000,16.90000,16.40000,16.70000,4080000
07/30/2009,0000,16.80000,17.35000,16.60000,17.00000,9921000
07/31/2009,0000,17.10000,17.45000,16.95000,16.95000,5770000
08/03/2009,0000,17.10000,17.35000,17.00000,17.30000,3250000
08/04/2009,0000,17.50000,17.75000,16.80000,16.80000,6547000
08/05/2009,0000,17.10000,17.25000,15.70000,15.90000,6594000
08/06/2009,0000,16.00000,16.10000,15.35000,15.75000,3587000
08/10/2009,0000,16.80000,16.80000,16.20000,16.35000,6637000
08/11/2009,0000,16.50000,16.55000,16.05000,16.30000,2434000
08/12/2009,0000,16.30000,16.40000,16.10000,16.15000,1235000
08/13/2009,0000,16.40000,16.50000,16.25000,16.35000,1553000
08/14/2009,0000,16.50000,16.95000,16.50000,16.80000,3818000
08/17/2009,0000,16.85000,16.95000,16.60000,16.60000,2097000
08/18/2009,0000,16.40000,16.45000,15.70000,16.15000,2115000
08/19/2009,0000,16.15000,16.35000,15.85000,15.85000,1425000
08/20/2009,0000,15.80000,15.85000,15.30000,15.50000,1831000
08/21/2009,0000,15.50000,15.70000,15.00000,15.40000,2455000
08/24/2009,0000,15.50000,15.80000,15.45000,15.70000,1526000
08/25/2009,0000,15.70000,15.70000,15.50000,15.50000,891000
08/26/2009,0000,15.50000,15.70000,15.05000,15.05000,1355000
08/27/2009,0000,14.85000,15.10000,14.85000,15.05000,1259000
08/28/2009,0000,15.20000,15.25000,15.00000,15.00000,974000
08/31/2009,0000,15.05000,15.35000,15.05000,15.15000,962000
09/01/2009,0000,15.10000,15.45000,15.05000,15.40000,1821000
09/02/2009,0000,15.25000,15.40000,15.15000,15.35000,1217000
09/03/2009,0000,15.30000,15.70000,15.25000,15.55000,1612000
09/04/2009,0000,15.60000,15.80000,15.45000,15.55000,1800000
09/07/2009,0000,15.75000,15.80000,15.45000,15.60000,1181000
09/08/2009,0000,15.65000,16.05000,15.65000,15.85000,2209000
09/09/2009,0000,15.90000,16.15000,15.85000,16.00000,2143000
09/10/2009,0000,16.30000,16.50000,15.85000,15.85000,1917000
09/11/2009,0000,15.90000,15.95000,15.75000,15.80000,1095000
09/14/2009,0000,15.70000,15.80000,15.60000,15.60000,981000
09/15/2009,0000,15.80000,15.80000,15.60000,15.70000,800000
09/16/2009,0000,15.75000,15.90000,15.70000,15.80000,1135000
09/17/2009,0000,15.90000,16.10000,15.85000,15.90000,1316000
09/18/2009,0000,15.90000,16.35000,15.85000,16.35000,2704000
09/21/2009,0000,16.60000,17.20000,16.50000,17.05000,10101000
09/22/2009,0000,17.25000,17.55000,17.05000,17.05000,7606000
09/23/2009,0000,17.05000,17.15000,16.45000,16.45000,3818000
09/24/2009,0000,16.40000,16.65000,16.20000,16.35000,1475000
09/25/2009,0000,16.25000,16.60000,16.25000,16.50000,1486000
09/28/2009,0000,16.45000,16.50000,16.20000,16.25000,868000
09/29/2009,0000,16.50000,16.90000,16.35000,16.70000,2923000
09/30/2009,0000,16.75000,17.15000,16.65000,16.90000,3507000
10/01/2009,0000,17.10000,17.15000,16.80000,17.00000,2113000
10/02/2009,0000,16.65000,17.05000,16.65000,16.85000,1959000
10/05/2009,0000,16.85000,17.30000,16.85000,17.15000,3644000
10/06/2009,0000,17.35000,17.35000,17.05000,17.05000,2246000
10/07/2009,0000,17.05000,17.15000,17.00000,17.10000,2164000
10/08/2009,0000,17.20000,18.00000,17.10000,17.60000,13540000
10/09/2009,0000,18.20000,18.80000,18.10000,18.80000,19440000
10/12/2009,0000,19.20000,20.00000,19.10000,19.90000,14874000
10/13/2009,0000,19.60000,20.25000,19.50000,20.00000,11099000
10/14/2009,0000,20.25000,20.50000,19.70000,19.70000,8138000
10/15/2009,0000,20.00000,20.15000,18.80000,18.90000,6959000
10/16/2009,0000,18.90000,19.15000,18.80000,19.05000,5080000
10/19/2009,0000,19.10000,19.20000,18.85000,18.90000,2734000
10/20/2009,0000,19.40000,19.60000,19.10000,19.55000,7736000
10/21/2009,0000,19.40000,19.40000,19.00000,19.05000,2873000
10/22/2009,0000,18.80000,19.05000,18.30000,18.40000,3397000
10/23/2009,0000,18.55000,18.70000,18.30000,18.65000,1912000
10/26/2009,0000,18.75000,18.85000,18.30000,18.45000,2026000
10/27/2009,0000,18.35000,18.35000,18.00000,18.10000,2311000
10/28/2009,0000,18.10000,18.20000,17.50000,17.70000,2848000
10/29/2009,0000,17.30000,17.30000,16.70000,17.00000,3691000
10/30/2009,0000,17.20000,17.25000,16.80000,16.80000,1824000
11/02/2009,0000,16.40000,16.65000,16.20000,16.45000,1705000
11/03/2009,0000,16.40000,17.10000,16.35000,17.00000,3420000
11/04/2009,0000,17.00000,17.20000,16.95000,17.15000,1584000
11/05/2009,0000,17.10000,17.15000,16.80000,16.85000,1448000
11/06/2009,0000,17.00000,17.10000,16.85000,16.85000,1374000
11/09/2009,0000,17.15000,17.65000,17.10000,17.50000,2477000
11/10/2009,0000,17.60000,18.00000,17.55000,17.65000,2377000
11/11/2009,0000,17.65000,17.65000,17.35000,17.55000,1743000
11/12/2009,0000,17.60000,17.65000,17.35000,17.40000,1691000
11/13/2009,0000,17.40000,17.70000,17.40000,17.55000,1429000
11/16/2009,0000,17.70000,17.80000,17.60000,17.75000,1342000
11/17/2009,0000,17.85000,17.90000,17.55000,17.55000,1593000
11/18/2009,0000,17.55000,17.75000,17.35000,17.50000,2253000
11/19/2009,0000,17.50000,17.55000,17.20000,17.20000,2013000
11/20/2009,0000,17.20000,17.40000,17.10000,17.35000,1019000
11/23/2009,0000,17.40000,17.40000,17.10000,17.15000,892000
11/24/2009,0000,17.20000,17.35000,17.15000,17.25000,1098000
11/25/2009,0000,17.25000,17.40000,17.15000,17.15000,1130000
11/26/2009,0000,17.20000,17.35000,17.10000,17.15000,2123000
11/27/2009,0000,16.95000,16.95000,16.60000,16.60000,2202000
11/30/2009,0000,16.75000,17.20000,16.75000,17.00000,1698000
12/01/2009,0000,17.20000,17.90000,17.05000,17.70000,4770000
12/02/2009,0000,17.90000,18.40000,17.60000,18.20000,10155000
12/03/2009,0000,18.30000,18.40000,17.85000,18.00000,4748000
12/04/2009,0000,17.90000,17.90000,17.50000,17.60000,5072000
12/07/2009,0000,17.80000,17.90000,17.60000,17.80000,2211000
12/08/2009,0000,17.80000,17.95000,17.65000,17.85000,1633000
12/09/2009,0000,17.80000,17.80000,17.45000,17.50000,4333000
12/11/2009,0000,17.10000,17.70000,17.10000,17.30000,2576000
12/14/2009,0000,17.30000,17.80000,17.30000,17.70000,2252000
12/15/2009,0000,17.80000,17.80000,17.55000,17.65000,1038000
12/16/2009,0000,17.65000,17.80000,17.50000,17.55000,1406000
12/17/2009,0000,17.55000,17.70000,17.55000,17.60000,1695000
12/18/2009,0000,17.60000,17.75000,17.50000,17.60000,1424000
12/21/2009,0000,17.70000,18.20000,17.55000,18.00000,5437000
12/22/2009,0000,18.20000,18.20000,17.85000,17.85000,4147000
12/23/2009,0000,17.90000,17.95000,17.70000,17.70000,2296000
12/25/2009,0000,17.80000,17.90000,17.60000,17.90000,2396000
12/28/2009,0000,17.90000,18.20000,17.80000,18.05000,3106000
12/29/2009,0000,18.10000,18.15000,17.95000,17.95000,2296435
