DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.53000,15.63000,15.48000,15.58000,1810400
04/03/2007,0000,15.58000,15.63000,15.48000,15.53000,1570400
04/04/2007,0000,15.58000,15.72000,15.58000,15.63000,2235600
04/09/2007,0000,15.72000,16.06000,15.67000,16.06000,4660700
04/10/2007,0000,16.15000,16.63000,15.96000,16.59000,8064300
04/11/2007,0000,16.73000,16.83000,16.44000,16.49000,6401300
04/12/2007,0000,16.44000,16.59000,16.39000,16.59000,3284000
04/13/2007,0000,16.63000,17.31000,16.63000,16.68000,14515100
04/16/2007,0000,17.12000,17.12000,16.68000,16.78000,3867400
04/17/2007,0000,16.92000,17.26000,16.30000,16.35000,6045000
04/18/2007,0000,16.39000,16.54000,16.15000,16.54000,2454100
04/19/2007,0000,16.54000,16.54000,16.15000,16.15000,2727500
04/20/2007,0000,16.30000,16.63000,16.20000,16.59000,3301300
04/23/2007,0000,16.63000,16.73000,16.35000,16.35000,2309900
04/24/2007,0000,16.35000,16.54000,16.25000,16.35000,3443300
04/25/2007,0000,16.35000,16.35000,16.25000,16.25000,1668400
04/26/2007,0000,16.44000,16.49000,16.20000,16.30000,1503700
04/27/2007,0000,16.44000,16.73000,16.30000,16.44000,4639200
04/30/2007,0000,16.44000,16.54000,16.06000,16.11000,2810400
05/02/2007,0000,16.15000,16.30000,15.91000,15.91000,2976200
05/03/2007,0000,16.01000,16.11000,15.19000,15.48000,3245300
05/04/2007,0000,15.58000,15.96000,15.48000,15.91000,2973000
05/07/2007,0000,15.96000,16.11000,15.87000,15.96000,1880400
05/08/2007,0000,15.91000,16.06000,15.82000,15.87000,979500
05/09/2007,0000,15.87000,15.87000,15.67000,15.72000,1130200
05/10/2007,0000,15.72000,15.91000,15.58000,15.63000,1995600
05/11/2007,0000,15.53000,15.72000,15.48000,15.53000,1217400
05/14/2007,0000,15.53000,15.58000,15.24000,15.29000,2856700
05/15/2007,0000,15.58000,15.72000,15.43000,15.48000,3618800
05/16/2007,0000,15.63000,15.87000,15.58000,15.77000,2631700
05/17/2007,0000,15.87000,15.87000,15.53000,15.53000,2571500
05/18/2007,0000,15.58000,15.67000,15.53000,15.58000,840600
05/21/2007,0000,15.82000,16.06000,15.67000,15.96000,2151700
05/22/2007,0000,16.01000,16.11000,15.82000,15.96000,1832000
05/23/2007,0000,16.15000,16.39000,16.06000,16.06000,5674700
05/24/2007,0000,16.15000,16.25000,16.01000,16.06000,1933200
05/25/2007,0000,16.06000,16.30000,15.96000,16.11000,1872900
05/28/2007,0000,16.30000,16.35000,16.06000,16.11000,1915900
05/29/2007,0000,16.25000,16.35000,16.06000,16.06000,1890100
05/30/2007,0000,16.30000,16.30000,16.11000,16.11000,1740500
05/31/2007,0000,16.15000,16.35000,16.15000,16.30000,2457400
06/01/2007,0000,16.35000,16.35000,16.11000,16.15000,1809400
06/04/2007,0000,16.25000,16.30000,15.96000,16.01000,2136600
06/05/2007,0000,16.01000,16.06000,15.91000,15.96000,1613500
06/06/2007,0000,16.06000,16.30000,15.96000,16.20000,2757700
06/07/2007,0000,16.25000,16.25000,16.11000,16.25000,1281900
06/08/2007,0000,16.20000,16.54000,16.11000,16.35000,3280800
06/11/2007,0000,16.49000,16.68000,16.44000,16.49000,3962200
06/12/2007,0000,16.63000,16.73000,16.44000,16.49000,3800700
06/13/2007,0000,16.59000,16.59000,16.30000,16.39000,3988000
06/14/2007,0000,16.39000,16.44000,16.30000,16.44000,3137600
06/15/2007,0000,16.44000,16.63000,16.30000,16.30000,3802800
06/20/2007,0000,16.54000,16.59000,16.39000,16.44000,3174200
06/21/2007,0000,16.59000,16.59000,16.35000,16.49000,2791000
06/22/2007,0000,16.49000,16.73000,16.44000,16.63000,4901800
06/25/2007,0000,17.31000,17.36000,16.97000,16.97000,7348500
06/26/2007,0000,17.02000,17.16000,16.78000,16.83000,4088100
06/27/2007,0000,16.73000,17.21000,16.73000,17.12000,4442200
06/28/2007,0000,17.21000,17.21000,17.07000,17.12000,3899700
06/29/2007,0000,17.12000,17.21000,16.97000,17.02000,2320700
07/02/2007,0000,17.16000,17.64000,17.12000,17.45000,8912500
07/03/2007,0000,17.64000,18.41000,17.50000,17.93000,18111400
07/04/2007,0000,18.17000,18.56000,17.88000,17.93000,11561500
07/05/2007,0000,18.27000,18.56000,17.98000,18.17000,11267600
07/06/2007,0000,18.46000,18.46000,17.88000,18.13000,5736100
07/09/2007,0000,18.17000,18.37000,18.03000,18.03000,4348600
07/10/2007,0000,18.17000,18.85000,18.03000,18.65000,11757400
07/11/2007,0000,18.56000,19.18000,18.51000,18.61000,9182700
07/12/2007,0000,18.75000,19.04000,18.65000,18.70000,6436800
07/13/2007,0000,19.09000,19.66000,18.89000,18.89000,13676600
07/16/2007,0000,19.81000,20.19000,19.42000,20.19000,21222100
07/17/2007,0000,20.43000,20.96000,20.10000,20.82000,20428800
07/18/2007,0000,21.15000,21.44000,20.72000,20.82000,12919900
07/19/2007,0000,20.82000,21.15000,19.62000,19.90000,11198800
07/20/2007,0000,20.10000,20.14000,19.33000,19.62000,9433500
07/23/2007,0000,19.52000,19.90000,19.47000,19.66000,3994400
07/24/2007,0000,19.81000,21.01000,19.76000,20.87000,19356700
07/25/2007,0000,20.82000,21.06000,20.48000,20.67000,10734800
07/26/2007,0000,20.67000,20.82000,19.23000,19.33000,11136300
07/27/2007,0000,18.32000,19.13000,18.32000,18.41000,5683300
07/30/2007,0000,18.94000,19.66000,18.89000,19.18000,10077100
07/31/2007,0000,19.13000,19.42000,18.99000,19.23000,5803900
08/01/2007,0000,19.04000,19.71000,18.75000,18.80000,6742500
08/02/2007,0000,19.18000,19.18000,17.55000,18.08000,6579900
08/03/2007,0000,18.27000,18.75000,18.17000,18.51000,7696200
08/06/2007,0000,18.22000,18.27000,17.69000,18.08000,2641400
08/07/2007,0000,18.27000,18.46000,18.08000,18.17000,2033300
08/08/2007,0000,18.27000,18.65000,18.17000,18.61000,5176300
08/09/2007,0000,18.50000,19.00000,18.25000,18.55000,7365000
08/10/2007,0000,18.15000,18.35000,18.00000,18.25000,3207400
08/13/2007,0000,18.70000,18.85000,18.45000,18.50000,5194600
08/14/2007,0000,18.70000,19.30000,18.45000,19.10000,6697400
08/15/2007,0000,19.10000,20.30000,19.10000,19.80000,22668500
08/16/2007,0000,19.55000,19.70000,18.45000,18.45000,8108100
08/17/2007,0000,18.05000,18.70000,17.20000,17.30000,7124900
08/20/2007,0000,18.00000,18.30000,17.75000,18.15000,3599700
08/21/2007,0000,18.10000,18.80000,18.10000,18.25000,6229600
08/22/2007,0000,18.45000,18.45000,18.00000,18.10000,2793400
08/23/2007,0000,18.40000,18.60000,18.30000,18.50000,3040800
08/24/2007,0000,18.60000,18.60000,18.30000,18.35000,1895000
08/27/2007,0000,18.55000,19.25000,18.40000,18.80000,8262400
08/28/2007,0000,18.80000,19.30000,18.60000,18.85000,4651200
08/29/2007,0000,18.40000,18.90000,18.40000,18.80000,2316300
08/30/2007,0000,19.30000,20.00000,19.30000,19.50000,11747200
08/31/2007,0000,19.50000,19.70000,19.30000,19.50000,4664700
09/03/2007,0000,19.70000,20.70000,19.60000,20.40000,14023200
09/04/2007,0000,20.70000,20.75000,19.65000,19.90000,6092000
09/05/2007,0000,20.20000,20.20000,19.70000,19.70000,2878300
09/06/2007,0000,19.70000,20.45000,19.70000,20.10000,7775900
09/07/2007,0000,20.60000,20.95000,20.30000,20.30000,8170200
09/10/2007,0000,20.30000,20.60000,20.05000,20.40000,5401600
09/11/2007,0000,20.40000,21.15000,20.25000,20.60000,8618400
09/12/2007,0000,20.95000,20.95000,20.30000,20.30000,5120100
09/13/2007,0000,20.50000,20.60000,19.75000,19.75000,5955300
09/14/2007,0000,20.00000,20.30000,19.90000,19.90000,4482500
09/17/2007,0000,19.95000,20.40000,19.75000,19.95000,6916900
09/19/2007,0000,20.60000,21.30000,20.40000,20.90000,26320000
09/20/2007,0000,21.20000,21.50000,20.45000,20.55000,16187400
09/21/2007,0000,20.50000,21.05000,20.30000,20.70000,6224400
09/26/2007,0000,21.40000,22.10000,21.35000,22.10000,10855000
09/27/2007,0000,22.80000,23.00000,21.85000,22.05000,22149000
09/28/2007,0000,22.10000,22.75000,22.05000,22.50000,11301100
10/01/2007,0000,23.95000,24.15000,23.30000,23.50000,12432400
10/02/2007,0000,23.90000,24.35000,22.55000,22.70000,19679400
10/03/2007,0000,22.80000,23.00000,21.90000,22.25000,12245000
10/04/2007,0000,22.10000,22.20000,21.50000,21.65000,7016200
10/05/2007,0000,21.65000,22.20000,21.60000,22.10000,7113500
10/08/2007,0000,22.50000,22.55000,21.85000,22.00000,4943100
10/09/2007,0000,22.20000,22.30000,21.20000,21.30000,5048700
10/11/2007,0000,21.35000,21.70000,21.00000,21.60000,3839800
10/12/2007,0000,21.50000,22.15000,21.40000,21.40000,5520600
10/15/2007,0000,21.50000,21.75000,21.10000,21.35000,2829600
10/16/2007,0000,21.30000,21.75000,21.30000,21.45000,3747700
10/17/2007,0000,21.50000,22.05000,21.50000,21.50000,3338900
10/18/2007,0000,21.70000,21.70000,21.10000,21.15000,3255000
10/19/2007,0000,21.15000,21.30000,20.65000,20.80000,3184600
10/22/2007,0000,20.15000,20.40000,19.70000,19.80000,3201200
10/23/2007,0000,20.00000,20.25000,19.95000,20.20000,1646600
10/24/2007,0000,20.25000,20.70000,20.05000,20.05000,2964200
10/25/2007,0000,20.20000,20.40000,19.90000,20.10000,1906400
10/26/2007,0000,20.35000,20.45000,20.15000,20.30000,1689100
10/29/2007,0000,20.50000,21.05000,20.50000,20.90000,3507600
10/30/2007,0000,21.20000,21.20000,20.65000,20.90000,2585400
10/31/2007,0000,21.05000,21.05000,20.45000,20.60000,3839800
11/01/2007,0000,20.65000,20.65000,19.70000,19.90000,3628700
11/02/2007,0000,19.30000,19.50000,19.00000,19.05000,3615200
11/05/2007,0000,19.20000,19.25000,18.75000,19.05000,1997500
11/06/2007,0000,19.10000,19.25000,19.05000,19.10000,1162300
11/07/2007,0000,19.25000,19.60000,19.20000,19.25000,3015900
11/08/2007,0000,18.70000,18.80000,18.00000,18.10000,3409200
11/09/2007,0000,18.25000,18.35000,17.70000,18.20000,2778900
11/12/2007,0000,17.85000,18.00000,17.55000,17.55000,2317300
11/13/2007,0000,17.55000,18.00000,17.55000,17.95000,1872300
11/14/2007,0000,18.40000,18.60000,18.25000,18.60000,2504700
11/15/2007,0000,18.50000,19.00000,18.25000,18.40000,3306800
11/16/2007,0000,18.10000,18.30000,18.05000,18.25000,1264700
11/19/2007,0000,18.25000,18.50000,18.05000,18.05000,1544200
11/20/2007,0000,17.80000,17.80000,16.80000,17.45000,4057200
11/21/2007,0000,17.50000,17.65000,17.00000,17.10000,2776900
11/22/2007,0000,16.80000,16.95000,16.60000,16.75000,2820300
11/23/2007,0000,16.75000,16.90000,16.30000,16.35000,2220000
11/26/2007,0000,16.55000,16.60000,16.40000,16.45000,2187900
11/27/2007,0000,16.00000,16.00000,15.60000,15.90000,2635100
11/28/2007,0000,16.10000,16.15000,15.80000,15.80000,1689100
11/29/2007,0000,16.20000,16.40000,16.05000,16.15000,1645600
11/30/2007,0000,16.25000,16.90000,16.25000,16.75000,3638000
12/03/2007,0000,16.90000,16.90000,16.60000,16.70000,1464500
12/04/2007,0000,16.70000,17.10000,16.60000,16.90000,1945800
12/05/2007,0000,16.85000,17.00000,16.75000,16.85000,1338200
12/06/2007,0000,17.10000,17.35000,17.10000,17.15000,4147200
12/07/2007,0000,17.25000,17.30000,17.00000,17.05000,1638400
12/10/2007,0000,17.20000,17.35000,17.05000,17.20000,2725100
12/11/2007,0000,17.40000,17.80000,17.30000,17.75000,4248600
12/12/2007,0000,17.50000,17.70000,17.35000,17.55000,1721200
12/13/2007,0000,17.60000,18.00000,17.00000,17.05000,4184500
12/14/2007,0000,17.00000,17.05000,16.00000,16.35000,5159400
12/17/2007,0000,16.30000,16.30000,15.35000,15.40000,2644400
12/18/2007,0000,15.00000,15.40000,14.75000,15.05000,3181500
12/19/2007,0000,15.35000,15.90000,15.10000,15.65000,2573000
12/20/2007,0000,15.80000,15.80000,15.15000,15.20000,1826700
12/21/2007,0000,15.25000,15.30000,14.90000,15.20000,1841200
12/24/2007,0000,15.60000,15.65000,15.40000,15.60000,1773900
12/25/2007,0000,15.80000,16.30000,15.70000,16.20000,3563500
12/26/2007,0000,16.20000,16.20000,15.80000,16.00000,1288500
12/27/2007,0000,16.40000,16.80000,16.40000,16.65000,4404900
12/28/2007,0000,16.50000,17.80000,16.45000,17.80000,8047100
12/31/2007,0000,18.00000,18.70000,18.00000,18.50000,10206100
01/02/2008,0000,18.60000,18.90000,18.00000,18.05000,7584400
01/03/2008,0000,17.85000,18.80000,17.85000,18.55000,10656300
01/04/2008,0000,18.70000,19.10000,18.45000,18.80000,9409100
01/07/2008,0000,18.50000,20.05000,18.45000,19.00000,15201000
01/08/2008,0000,19.20000,19.95000,19.05000,19.70000,9064500
01/09/2008,0000,20.00000,20.50000,19.50000,19.55000,9752800
01/10/2008,0000,19.95000,20.55000,19.90000,20.00000,10402700
01/11/2008,0000,20.10000,20.20000,19.10000,19.25000,6985200
01/14/2008,0000,20.00000,20.20000,19.35000,20.10000,10612800
01/15/2008,0000,20.20000,21.20000,19.80000,20.70000,15328300
01/16/2008,0000,20.30000,21.20000,20.00000,20.00000,10659400
01/17/2008,0000,20.20000,20.40000,19.10000,19.70000,5853900
01/18/2008,0000,19.45000,20.20000,19.00000,19.90000,5276400
01/21/2008,0000,20.25000,21.20000,19.90000,20.60000,10781500
01/22/2008,0000,19.20000,19.85000,19.20000,19.20000,3331600
01/23/2008,0000,19.40000,19.50000,17.90000,17.90000,8990000
01/24/2008,0000,18.15000,18.45000,17.55000,18.35000,6308300
01/25/2008,0000,18.70000,18.90000,18.35000,18.85000,5065200
01/28/2008,0000,18.85000,19.20000,18.35000,18.35000,4125500
01/29/2008,0000,18.55000,18.80000,17.95000,18.10000,3641100
01/30/2008,0000,18.40000,18.45000,18.05000,18.10000,2491200
01/31/2008,0000,18.20000,18.40000,18.05000,18.40000,2656800
02/01/2008,0000,18.70000,19.65000,18.60000,19.65000,10769100
02/12/2008,0000,19.70000,20.90000,19.70000,20.75000,12402400
02/13/2008,0000,20.75000,20.75000,20.10000,20.10000,5112900
02/14/2008,0000,20.75000,20.80000,20.30000,20.60000,6843400
02/15/2008,0000,20.45000,21.05000,20.30000,20.75000,8585300
02/18/2008,0000,21.25000,21.70000,20.90000,21.40000,16199800
02/19/2008,0000,21.55000,21.55000,21.05000,21.10000,7985000
02/20/2008,0000,21.00000,21.35000,20.35000,20.40000,6479100
02/21/2008,0000,20.55000,20.90000,20.50000,20.75000,6276200
02/22/2008,0000,20.70000,21.35000,20.60000,21.35000,8054300
02/25/2008,0000,22.05000,22.80000,22.00000,22.80000,21516600
02/26/2008,0000,23.60000,24.10000,22.80000,23.20000,30307900
02/27/2008,0000,23.90000,24.20000,23.00000,23.35000,24835800
02/29/2008,0000,23.30000,23.95000,23.15000,23.50000,14448600
03/03/2008,0000,23.15000,24.15000,23.15000,24.00000,17652900
03/04/2008,0000,24.50000,24.75000,23.80000,24.10000,18645500
03/05/2008,0000,24.40000,24.65000,23.70000,23.85000,14833600
03/06/2008,0000,24.05000,24.25000,22.85000,23.20000,12620700
03/07/2008,0000,23.20000,23.50000,22.00000,22.50000,12779100
03/10/2008,0000,22.20000,22.40000,21.20000,21.20000,7426100
03/11/2008,0000,20.90000,22.50000,20.90000,22.40000,11852800
03/12/2008,0000,22.95000,23.00000,21.80000,22.00000,8992000
03/13/2008,0000,21.80000,22.15000,21.20000,21.30000,4320000
03/14/2008,0000,21.50000,22.00000,21.30000,21.60000,4120300
03/17/2008,0000,21.50000,21.85000,21.30000,21.70000,4122400
03/18/2008,0000,21.70000,21.85000,21.20000,21.80000,4533300
03/19/2008,0000,22.10000,22.35000,21.70000,21.80000,5014500
03/20/2008,0000,21.80000,22.30000,21.60000,22.20000,4979300
03/21/2008,0000,22.65000,22.70000,22.05000,22.10000,9059300
03/24/2008,0000,23.50000,23.50000,22.55000,22.90000,15494900
03/25/2008,0000,22.80000,23.10000,22.60000,22.70000,7107300
03/26/2008,0000,22.80000,23.95000,22.80000,23.85000,14498200
03/27/2008,0000,24.05000,24.20000,23.55000,23.65000,10940900
03/28/2008,0000,23.65000,24.00000,23.40000,23.85000,6159200
03/31/2008,0000,23.85000,23.95000,23.50000,23.70000,9494000
04/01/2008,0000,23.70000,23.90000,22.05000,22.50000,10189500
04/02/2008,0000,22.70000,22.70000,21.40000,21.85000,9262200
04/03/2008,0000,21.45000,21.70000,21.20000,21.55000,5759700
04/07/2008,0000,21.65000,22.20000,21.60000,22.20000,3658700
04/08/2008,0000,22.30000,22.30000,21.90000,21.95000,2812000
04/09/2008,0000,22.05000,22.80000,22.05000,22.80000,5921200
04/10/2008,0000,22.80000,23.10000,22.75000,22.90000,5328100
04/11/2008,0000,23.10000,23.50000,23.05000,23.15000,9495000
04/14/2008,0000,23.15000,24.60000,23.15000,24.30000,18755200
04/15/2008,0000,24.50000,24.60000,23.55000,24.30000,15327300
04/16/2008,0000,24.60000,26.00000,24.60000,26.00000,37551800
04/17/2008,0000,26.00000,26.10000,25.00000,25.00000,11454300
04/18/2008,0000,25.00000,25.90000,25.00000,25.70000,10240200
04/21/2008,0000,25.95000,26.00000,24.60000,24.65000,7735500
04/22/2008,0000,24.65000,25.10000,24.40000,24.75000,3900900
04/23/2008,0000,25.10000,25.55000,24.65000,24.95000,7525400
04/24/2008,0000,25.00000,25.35000,24.75000,24.75000,4459800
04/25/2008,0000,25.00000,25.35000,23.20000,23.50000,9332500
04/28/2008,0000,23.50000,23.75000,23.15000,23.60000,5537200
04/29/2008,0000,23.70000,23.95000,23.35000,23.50000,4192700
04/30/2008,0000,23.50000,23.70000,23.10000,23.15000,6089900
05/02/2008,0000,23.25000,23.80000,23.25000,23.60000,4880000
05/05/2008,0000,23.60000,24.20000,23.30000,23.65000,5814600
05/06/2008,0000,24.00000,24.00000,22.75000,22.80000,4490800
05/07/2008,0000,22.85000,23.20000,22.70000,23.15000,3614200
05/08/2008,0000,23.10000,23.40000,22.90000,23.25000,2128900
05/09/2008,0000,23.40000,23.75000,23.35000,23.75000,3892600
05/12/2008,0000,23.75000,23.95000,23.50000,23.50000,2891700
05/13/2008,0000,23.55000,23.70000,23.15000,23.45000,3098700
05/14/2008,0000,23.50000,24.20000,23.40000,24.20000,7190100
05/15/2008,0000,24.20000,24.30000,23.85000,24.00000,5215300
05/16/2008,0000,24.05000,24.15000,23.65000,23.70000,3742500
05/19/2008,0000,23.70000,23.90000,23.45000,23.70000,4223800
05/20/2008,0000,23.90000,24.20000,23.60000,23.70000,6374500
05/21/2008,0000,23.70000,23.70000,23.05000,23.30000,4897600
05/22/2008,0000,23.20000,24.40000,23.10000,24.40000,9054100
05/23/2008,0000,26.00000,26.10000,26.00000,26.10000,18790400
05/26/2008,0000,26.60000,26.60000,24.40000,24.40000,18950800
05/27/2008,0000,24.60000,24.70000,23.40000,23.75000,6758500
05/28/2008,0000,23.75000,24.35000,23.45000,23.45000,6532900
05/29/2008,0000,23.80000,23.95000,22.70000,22.70000,7537900
05/30/2008,0000,22.90000,22.95000,21.70000,22.30000,6046400
06/02/2008,0000,22.20000,22.45000,21.85000,22.35000,1976800
06/03/2008,0000,22.35000,22.55000,22.20000,22.45000,1230600
06/04/2008,0000,22.50000,22.60000,22.05000,22.50000,2222100
06/05/2008,0000,22.50000,22.80000,22.00000,22.80000,1728400
06/06/2008,0000,22.90000,23.05000,22.60000,22.70000,2711700
06/09/2008,0000,21.80000,22.20000,21.75000,22.00000,2181700
06/10/2008,0000,22.20000,22.20000,21.55000,21.55000,2692000
06/11/2008,0000,21.45000,21.65000,20.60000,20.60000,2968300
06/12/2008,0000,20.10000,20.20000,19.40000,19.60000,4010600
06/13/2008,0000,19.80000,19.80000,19.35000,19.60000,2457000
06/16/2008,0000,20.00000,20.20000,19.80000,19.85000,2191000
06/17/2008,0000,20.00000,20.25000,19.70000,20.00000,3010800
06/18/2008,0000,20.00000,20.60000,20.00000,20.40000,5854900
06/19/2008,0000,19.85000,20.15000,19.85000,19.90000,2307000
06/20/2008,0000,20.00000,20.00000,18.55000,18.55000,5287800
06/23/2008,0000,18.00000,18.45000,17.60000,18.45000,2459100
06/24/2008,0000,18.45000,18.80000,17.90000,18.00000,1603200
06/25/2008,0000,18.00000,18.30000,17.40000,18.00000,4395600
06/26/2008,0000,18.10000,18.40000,17.90000,18.15000,2761300
06/27/2008,0000,16.95000,17.50000,16.90000,17.20000,3251900
06/30/2008,0000,17.30000,17.40000,16.80000,16.80000,2284200
07/01/2008,0000,17.00000,17.10000,16.00000,16.10000,4068500
07/02/2008,0000,16.30000,16.65000,16.25000,16.55000,2477700
07/03/2008,0000,16.40000,17.60000,16.15000,17.60000,3391600
07/04/2008,0000,17.60000,17.65000,16.80000,16.85000,2866900
07/07/2008,0000,16.90000,17.25000,16.65000,17.20000,1514200
07/08/2008,0000,17.10000,17.15000,16.40000,16.50000,1763600
07/09/2008,0000,16.80000,17.20000,16.65000,17.00000,2277000
07/10/2008,0000,16.80000,17.15000,16.55000,17.05000,1328900
07/11/2008,0000,17.30000,17.70000,17.05000,17.70000,3956800
07/14/2008,0000,17.60000,17.60000,17.20000,17.20000,1531800
07/15/2008,0000,17.20000,17.20000,16.60000,16.75000,3275700
07/16/2008,0000,16.75000,16.95000,16.50000,16.60000,1273000
07/17/2008,0000,16.90000,17.15000,16.65000,17.15000,2197300
07/18/2008,0000,17.25000,17.25000,15.95000,16.30000,2074100
07/21/2008,0000,16.30000,16.90000,16.30000,16.75000,1452100
07/22/2008,0000,16.80000,16.80000,16.60000,16.80000,912800
07/23/2008,0000,17.00000,17.80000,17.00000,17.70000,2427000
07/24/2008,0000,17.80000,17.80000,17.45000,17.60000,2237600
07/25/2008,0000,17.30000,17.40000,17.10000,17.25000,1569000
07/29/2008,0000,16.10000,16.60000,16.05000,16.55000,3184600
07/30/2008,0000,16.65000,16.80000,16.55000,16.65000,1679800
07/31/2008,0000,16.70000,16.90000,16.45000,16.60000,1288500
08/01/2008,0000,16.50000,16.50000,16.10000,16.35000,1359900
08/04/2008,0000,16.30000,16.40000,16.20000,16.25000,974900
08/05/2008,0000,16.30000,16.40000,15.15000,15.15000,4621200
08/06/2008,0000,15.20000,15.30000,14.75000,15.15000,4956600
08/07/2008,0000,15.15000,15.50000,14.95000,15.45000,2073100
08/08/2008,0000,15.25000,15.70000,15.20000,15.50000,3798400
08/11/2008,0000,14.60000,14.75000,14.35000,14.70000,2466400
08/12/2008,0000,14.80000,15.05000,14.50000,14.80000,2214900
08/13/2008,0000,14.60000,14.80000,14.45000,14.60000,1362000
08/14/2008,0000,14.65000,15.25000,14.65000,15.20000,3273700
08/15/2008,0000,15.30000,15.30000,14.85000,14.85000,1421000
08/18/2008,0000,14.85000,14.85000,14.30000,14.40000,1278200
08/19/2008,0000,14.50000,14.65000,14.30000,14.60000,1778100
08/20/2008,0000,14.60000,14.70000,14.40000,14.60000,908700
08/21/2008,0000,14.60000,14.75000,14.35000,14.40000,1086700
08/22/2008,0000,14.40000,14.55000,14.30000,14.40000,1017400
08/25/2008,0000,14.40000,14.75000,14.35000,14.70000,994600
08/26/2008,0000,14.50000,14.70000,14.45000,14.50000,490500
08/27/2008,0000,14.55000,14.65000,14.25000,14.40000,1163300
08/28/2008,0000,14.50000,14.70000,14.45000,14.45000,1341300
08/29/2008,0000,14.50000,14.65000,14.45000,14.45000,1015300
09/01/2008,0000,14.45000,14.45000,14.00000,14.05000,1506900
09/02/2008,0000,14.05000,14.10000,13.70000,13.90000,1193300
09/03/2008,0000,13.80000,14.00000,12.95000,13.20000,2174500
09/04/2008,0000,13.00000,13.20000,12.30000,13.20000,2391800
09/05/2008,0000,12.50000,12.95000,12.45000,12.70000,1796700
09/08/2008,0000,12.90000,13.55000,12.90000,13.35000,2655800
09/09/2008,0000,13.35000,13.35000,12.55000,12.85000,1400300
09/10/2008,0000,12.90000,13.25000,12.85000,13.25000,2062700
09/11/2008,0000,13.15000,13.15000,12.50000,12.60000,1535900
09/12/2008,0000,12.70000,12.85000,12.20000,12.70000,2142400
09/15/2008,0000,12.50000,12.50000,11.85000,11.85000,2094800
09/16/2008,0000,11.10000,11.20000,11.05000,11.05000,2016100
09/17/2008,0000,11.00000,11.40000,10.35000,10.40000,3660700
09/18/2008,0000,9.68000,9.86000,9.68000,9.80000,4413200
09/19/2008,0000,10.20000,10.45000,10.10000,10.45000,5205000
09/22/2008,0000,10.95000,11.15000,10.65000,11.15000,8053300
09/23/2008,0000,10.70000,11.50000,10.70000,11.45000,4227900
09/24/2008,0000,11.20000,11.60000,11.15000,11.35000,2803800
09/25/2008,0000,11.05000,11.40000,11.00000,11.25000,2156900
09/26/2008,0000,11.30000,11.40000,10.65000,10.70000,2563600
09/30/2008,0000,9.96000,10.45000,9.96000,10.30000,3315100
10/01/2008,0000,10.60000,10.70000,10.30000,10.60000,3349200
10/02/2008,0000,10.60000,10.85000,10.50000,10.80000,1511100
10/03/2008,0000,10.60000,11.05000,10.40000,11.05000,1511100
10/06/2008,0000,10.80000,10.85000,10.50000,10.60000,1399300
10/07/2008,0000,10.25000,10.80000,10.20000,10.80000,1409600
10/08/2008,0000,10.40000,10.60000,10.10000,10.10000,1512100
10/09/2008,0000,10.20000,10.40000,10.00000,10.00000,1280200
10/13/2008,0000,9.65000,10.10000,9.65000,9.97000,1799800
10/14/2008,0000,10.65000,10.65000,10.50000,10.65000,1513100
10/15/2008,0000,10.60000,10.95000,10.55000,10.85000,2404300
10/16/2008,0000,10.50000,10.70000,10.50000,10.50000,2625700
10/17/2008,0000,10.45000,10.60000,10.30000,10.40000,1491400
10/20/2008,0000,10.20000,10.50000,10.05000,10.50000,1525500
10/21/2008,0000,10.70000,10.85000,10.50000,10.50000,2269700
10/22/2008,0000,10.30000,10.50000,10.25000,10.25000,1138500
10/23/2008,0000,9.90000,10.10000,9.90000,9.90000,1776000
10/24/2008,0000,9.61000,9.79000,9.56000,9.56000,1501700
10/27/2008,0000,9.00000,9.46000,8.91000,8.95000,1881600
10/28/2008,0000,8.70000,9.57000,8.55000,9.57000,1806000
10/29/2008,0000,10.10000,10.15000,9.70000,9.87000,2028600
10/30/2008,0000,10.00000,10.55000,9.98000,10.55000,2439400
10/31/2008,0000,10.55000,11.00000,10.30000,10.90000,3307800
11/03/2008,0000,10.90000,11.20000,10.65000,11.10000,2255200
11/04/2008,0000,11.00000,11.00000,10.60000,10.95000,2013000
11/05/2008,0000,11.00000,11.45000,10.90000,10.95000,2743700
11/06/2008,0000,10.35000,10.60000,10.30000,10.45000,1752200
11/07/2008,0000,9.95000,10.85000,9.95000,10.85000,996700
11/10/2008,0000,10.85000,11.20000,10.50000,11.00000,1636300
11/11/2008,0000,10.80000,10.95000,10.60000,10.70000,1288500
11/12/2008,0000,10.60000,10.80000,10.50000,10.70000,928300
11/13/2008,0000,10.40000,10.45000,10.05000,10.30000,1719100
11/14/2008,0000,10.60000,10.60000,10.25000,10.40000,1037000
11/17/2008,0000,10.45000,11.00000,10.45000,10.90000,2281100
11/18/2008,0000,10.90000,11.65000,10.65000,11.65000,5597200
11/19/2008,0000,11.65000,11.65000,11.00000,11.10000,3984700
11/20/2008,0000,10.70000,11.00000,10.60000,10.70000,1723200
11/21/2008,0000,10.35000,11.35000,10.35000,11.15000,1853600
11/24/2008,0000,11.10000,11.35000,10.85000,11.10000,1764600
11/25/2008,0000,11.50000,11.50000,11.00000,11.20000,1802900
11/26/2008,0000,11.45000,11.55000,11.20000,11.35000,2023400
11/27/2008,0000,11.55000,11.95000,11.50000,11.95000,3388500
11/28/2008,0000,11.95000,11.95000,11.60000,11.90000,2729200
12/01/2008,0000,11.80000,12.10000,11.60000,11.75000,2531600
12/02/2008,0000,11.30000,11.60000,11.25000,11.40000,2350400
12/03/2008,0000,11.40000,11.85000,11.40000,11.70000,3271600
12/04/2008,0000,11.90000,11.90000,11.05000,11.25000,2232400
12/05/2008,0000,11.25000,11.25000,11.00000,11.15000,986300
12/08/2008,0000,11.30000,11.70000,11.30000,11.60000,1832900
12/09/2008,0000,11.75000,11.90000,11.50000,11.50000,2288300
12/10/2008,0000,11.50000,12.00000,11.50000,11.95000,3347100
12/11/2008,0000,11.95000,12.15000,11.80000,11.80000,2215900
12/12/2008,0000,11.60000,12.30000,11.40000,11.70000,4683300
12/15/2008,0000,12.00000,12.10000,11.70000,11.90000,2848300
12/16/2008,0000,11.80000,12.05000,11.70000,11.85000,2459100
12/17/2008,0000,11.95000,12.05000,11.70000,11.85000,2050300
12/18/2008,0000,11.75000,12.25000,11.75000,12.20000,4202100
12/19/2008,0000,12.05000,12.20000,11.90000,12.00000,2039900
12/22/2008,0000,12.05000,12.10000,11.45000,11.50000,1806000
12/23/2008,0000,11.30000,11.35000,10.80000,11.00000,2364900
12/24/2008,0000,10.80000,11.25000,10.80000,11.15000,1097100
12/25/2008,0000,11.20000,11.40000,11.10000,11.20000,988400
12/26/2008,0000,11.20000,11.30000,11.10000,11.10000,1220200
12/29/2008,0000,11.20000,11.20000,11.10000,11.15000,429500
12/30/2008,0000,11.30000,11.65000,11.30000,11.50000,2361800
12/31/2008,0000,11.65000,11.70000,11.30000,11.60000,918000
01/05/2009,0000,11.75000,11.95000,11.70000,11.75000,1304100
01/06/2009,0000,11.80000,11.80000,11.55000,11.65000,760700
01/07/2009,0000,11.70000,11.85000,11.65000,11.70000,913900
01/08/2009,0000,11.55000,11.60000,11.25000,11.30000,888000
01/09/2009,0000,11.25000,11.40000,11.20000,11.35000,422200
01/12/2009,0000,11.50000,11.85000,11.50000,11.65000,1197400
01/13/2009,0000,11.50000,11.65000,11.40000,11.60000,728600
01/14/2009,0000,11.50000,11.60000,11.45000,11.45000,783400
01/15/2009,0000,11.10000,11.25000,10.90000,11.00000,1347500
01/16/2009,0000,11.05000,11.25000,11.00000,11.25000,683100
01/19/2009,0000,11.00000,11.15000,11.00000,11.00000,367400
01/20/2009,0000,11.00000,11.00000,10.55000,10.85000,861100
01/21/2009,0000,10.40000,11.30000,10.40000,11.30000,690300
02/02/2009,0000,10.90000,11.10000,10.75000,10.85000,500900
02/03/2009,0000,10.75000,11.10000,10.75000,11.05000,545400
02/04/2009,0000,11.10000,11.20000,10.95000,11.00000,554700
02/05/2009,0000,11.00000,11.15000,10.85000,11.00000,582700
02/06/2009,0000,11.00000,11.25000,11.00000,11.15000,1010100
02/09/2009,0000,11.50000,11.90000,11.45000,11.90000,6618800
02/10/2009,0000,12.20000,12.30000,11.90000,12.15000,6220300
02/11/2009,0000,11.65000,12.00000,11.65000,12.00000,1794600
02/12/2009,0000,11.65000,12.00000,11.65000,11.75000,1756300
02/13/2009,0000,11.80000,11.95000,11.75000,11.80000,1299900
02/16/2009,0000,11.80000,12.05000,11.65000,11.95000,2442600
02/17/2009,0000,11.95000,12.05000,11.75000,11.80000,1188100
02/18/2009,0000,11.60000,11.80000,11.50000,11.65000,1135300
02/19/2009,0000,11.50000,11.70000,11.40000,11.50000,992500
02/20/2009,0000,11.50000,11.55000,11.20000,11.25000,1143600
02/23/2009,0000,11.15000,11.25000,11.00000,11.20000,643700
02/24/2009,0000,11.00000,11.20000,11.00000,11.05000,734800
02/25/2009,0000,11.20000,11.25000,11.05000,11.10000,861100
02/26/2009,0000,11.10000,11.20000,11.00000,11.05000,471900
02/27/2009,0000,11.00000,11.50000,11.00000,11.50000,854900
03/02/2009,0000,11.25000,11.30000,11.00000,11.05000,757600
03/03/2009,0000,10.85000,10.95000,10.70000,10.95000,734800
03/04/2009,0000,11.00000,11.15000,10.85000,11.10000,1229500
03/05/2009,0000,11.20000,11.30000,11.10000,11.25000,1312300
03/06/2009,0000,11.15000,11.15000,10.95000,11.00000,1095000
03/09/2009,0000,11.00000,11.10000,11.00000,11.10000,578500
03/10/2009,0000,11.10000,11.20000,11.00000,11.15000,1309200
03/11/2009,0000,11.30000,11.55000,11.25000,11.40000,1835000
03/12/2009,0000,11.40000,11.40000,11.25000,11.30000,872500
03/13/2009,0000,11.45000,11.65000,11.40000,11.50000,1770800
03/16/2009,0000,11.65000,11.90000,11.50000,11.75000,3380300
03/17/2009,0000,11.95000,12.35000,11.90000,12.35000,14456800
03/18/2009,0000,12.35000,12.40000,12.00000,12.00000,4522900
03/19/2009,0000,12.00000,12.45000,12.00000,12.00000,5896300
03/20/2009,0000,12.15000,12.60000,12.15000,12.30000,7292600
03/23/2009,0000,12.45000,12.45000,12.20000,12.40000,3638000
03/24/2009,0000,12.60000,13.20000,12.40000,12.80000,12224300
03/25/2009,0000,12.80000,13.05000,12.65000,12.95000,6425200
03/26/2009,0000,12.95000,13.30000,12.75000,12.75000,5633500
03/27/2009,0000,12.80000,13.00000,12.55000,12.60000,5096300
03/30/2009,0000,12.55000,12.55000,11.95000,12.00000,2978700
03/31/2009,0000,12.00000,12.30000,12.00000,12.10000,1829800
04/01/2009,0000,12.20000,12.75000,12.20000,12.70000,5127300
04/02/2009,0000,12.95000,13.55000,12.95000,13.55000,10283700
04/03/2009,0000,14.00000,14.45000,13.65000,14.45000,26685400
04/06/2009,0000,14.70000,14.70000,14.10000,14.30000,11209000
04/07/2009,0000,14.05000,14.80000,14.05000,14.65000,9118300
04/08/2009,0000,14.55000,15.40000,14.55000,15.10000,23330900
04/09/2009,0000,15.30000,15.40000,14.80000,15.30000,16624100
04/10/2009,0000,15.50000,15.60000,14.85000,15.45000,13524300
04/13/2009,0000,15.60000,16.15000,15.35000,15.65000,30779800
04/14/2009,0000,15.60000,15.70000,15.25000,15.45000,7971500
04/15/2009,0000,15.20000,15.50000,14.95000,15.30000,6504900
04/16/2009,0000,15.50000,15.75000,15.25000,15.40000,14246700
04/17/2009,0000,15.55000,15.55000,14.35000,14.35000,7283200
04/20/2009,0000,14.10000,14.35000,13.40000,13.95000,3039700
04/21/2009,0000,13.50000,14.30000,13.45000,14.30000,4747500
04/22/2009,0000,14.35000,15.10000,14.35000,14.95000,7612400
04/23/2009,0000,14.70000,14.80000,14.50000,14.55000,3498300
04/24/2009,0000,14.60000,15.15000,14.50000,14.80000,5311600
04/27/2009,0000,15.00000,15.00000,13.90000,13.95000,4166900
04/28/2009,0000,14.00000,14.30000,13.10000,13.20000,3007700
04/29/2009,0000,13.10000,13.40000,12.85000,13.20000,3040800
04/30/2009,0000,13.90000,14.10000,13.70000,14.10000,3396800
05/04/2009,0000,14.80000,15.05000,14.50000,15.05000,8683600
05/05/2009,0000,15.05000,15.20000,14.35000,14.40000,5870500
05/06/2009,0000,14.30000,15.35000,14.30000,15.10000,9247700
05/07/2009,0000,15.30000,15.75000,14.90000,15.10000,10036300
05/08/2009,0000,15.10000,15.10000,14.55000,14.85000,5002100
05/11/2009,0000,15.15000,15.80000,14.95000,15.50000,10701900
05/12/2009,0000,15.35000,15.35000,14.55000,14.55000,6108500
05/13/2009,0000,14.60000,15.10000,14.60000,14.90000,4424600
05/14/2009,0000,14.50000,14.75000,14.40000,14.50000,2392900
05/15/2009,0000,14.55000,15.15000,14.55000,14.90000,5742100
05/18/2009,0000,14.90000,15.90000,14.90000,15.90000,14429900
05/19/2009,0000,16.35000,16.75000,15.55000,16.00000,30552100
05/20/2009,0000,16.05000,16.20000,15.55000,15.80000,7325700
05/21/2009,0000,15.80000,16.25000,15.70000,16.00000,10810500
05/22/2009,0000,15.90000,16.55000,15.85000,16.00000,12122900
05/25/2009,0000,16.30000,17.10000,16.15000,17.10000,20218700
05/26/2009,0000,17.30000,17.50000,16.25000,16.40000,16166700
05/27/2009,0000,16.60000,17.15000,16.45000,17.00000,12823600
06/01/2009,0000,17.35000,17.55000,17.00000,17.30000,12731500
06/02/2009,0000,17.50000,18.15000,17.00000,17.15000,17356900
06/03/2009,0000,17.20000,17.20000,16.20000,16.20000,7346400
06/04/2009,0000,16.40000,16.60000,15.65000,16.05000,7014100
06/05/2009,0000,16.20000,17.00000,16.20000,16.50000,9754800
06/08/2009,0000,16.85000,16.90000,15.75000,15.75000,6329000
06/09/2009,0000,15.85000,15.95000,14.65000,14.70000,6469700
06/10/2009,0000,14.85000,15.05000,14.55000,14.85000,3429900
06/11/2009,0000,15.05000,15.10000,14.60000,15.05000,3170200
06/12/2009,0000,15.20000,15.55000,15.15000,15.25000,6172700
06/15/2009,0000,15.00000,15.10000,14.20000,14.20000,4076800
06/16/2009,0000,14.00000,14.35000,13.80000,14.35000,2698200
06/17/2009,0000,14.30000,14.55000,14.05000,14.05000,2534700
06/18/2009,0000,14.05000,14.35000,13.75000,13.95000,1915700
06/19/2009,0000,14.10000,14.45000,14.05000,14.40000,1886800
06/22/2009,0000,14.40000,14.50000,14.15000,14.35000,1672500
06/23/2009,0000,14.15000,14.25000,14.00000,14.00000,1741900
06/24/2009,0000,14.10000,14.60000,14.10000,14.40000,3295400
06/25/2009,0000,14.50000,14.80000,14.40000,14.50000,4794100
06/26/2009,0000,14.60000,14.95000,14.60000,14.65000,3398900
06/29/2009,0000,14.80000,14.80000,14.45000,14.55000,1883700
06/30/2009,0000,14.70000,14.95000,14.35000,14.35000,3186700
07/01/2009,0000,14.45000,15.20000,14.40000,15.20000,3700100
07/02/2009,0000,15.30000,15.65000,15.00000,15.35000,4535300
07/03/2009,0000,15.10000,15.30000,14.85000,15.05000,3165000
07/06/2009,0000,15.15000,15.70000,15.10000,15.40000,4659500
07/07/2009,0000,15.60000,15.80000,15.45000,15.60000,4402800
07/08/2009,0000,15.40000,15.60000,15.15000,15.20000,2744800
07/09/2009,0000,15.20000,15.55000,15.20000,15.35000,2651600
07/10/2009,0000,15.40000,15.55000,15.25000,15.40000,1645600
07/13/2009,0000,15.40000,15.50000,14.60000,14.60000,2363900
07/14/2009,0000,14.80000,14.90000,14.70000,14.90000,944900
07/15/2009,0000,15.00000,15.20000,14.95000,15.10000,1972700
07/16/2009,0000,15.45000,15.50000,15.05000,15.05000,2410500
07/17/2009,0000,15.10000,15.25000,15.05000,15.15000,1664200
07/20/2009,0000,15.20000,15.35000,15.15000,15.30000,2354600
07/21/2009,0000,15.35000,15.45000,15.25000,15.30000,2744800
07/22/2009,0000,15.30000,15.45000,15.25000,15.25000,1924000
07/23/2009,0000,15.40000,15.40000,15.25000,15.25000,2093800
07/24/2009,0000,15.45000,15.90000,15.40000,15.80000,9321200
07/27/2009,0000,16.50000,16.50000,16.15000,16.30000,11746200
07/28/2009,0000,16.30000,16.35000,16.05000,16.10000,5007300
07/29/2009,0000,16.15000,16.25000,15.80000,15.80000,3711500
07/30/2009,0000,15.85000,16.00000,15.60000,15.75000,2739600
07/31/2009,0000,15.95000,16.00000,15.80000,15.90000,2175500
08/03/2009,0000,16.00000,16.40000,16.00000,16.40000,4776500
08/04/2009,0000,16.60000,16.60000,15.90000,16.00000,6480100
08/05/2009,0000,16.00000,16.10000,15.60000,15.80000,3321300
08/06/2009,0000,15.85000,15.90000,15.50000,15.70000,3855300
08/10/2009,0000,14.95000,15.10000,14.90000,14.90000,2434300
08/11/2009,0000,15.00000,15.00000,14.65000,14.80000,896000
08/12/2009,0000,14.75000,14.95000,14.65000,14.70000,867000
08/13/2009,0000,14.75000,15.15000,14.75000,15.05000,2881000
08/14/2009,0000,15.15000,15.20000,15.00000,15.10000,1460000
08/17/2009,0000,15.10000,15.10000,14.75000,14.80000,1070000
08/18/2009,0000,14.70000,14.70000,14.20000,14.40000,1717000
08/19/2009,0000,14.50000,14.55000,14.25000,14.25000,931000
08/20/2009,0000,14.25000,14.25000,13.85000,14.05000,1111000
08/21/2009,0000,14.10000,14.15000,13.65000,13.80000,1682000
08/24/2009,0000,14.00000,14.05000,13.80000,13.95000,1200000
08/25/2009,0000,14.05000,14.25000,13.80000,13.85000,1009000
08/26/2009,0000,13.85000,14.00000,13.70000,13.70000,853000
08/27/2009,0000,13.70000,13.80000,13.50000,13.65000,817000
08/28/2009,0000,13.70000,13.85000,13.65000,13.75000,1007000
08/31/2009,0000,13.80000,14.10000,13.80000,13.95000,1040000
09/01/2009,0000,13.95000,14.25000,13.80000,14.25000,1499000
09/02/2009,0000,14.15000,14.35000,14.05000,14.25000,909000
09/03/2009,0000,14.25000,14.40000,14.20000,14.40000,1291000
09/04/2009,0000,14.50000,15.10000,14.45000,14.80000,4545000
09/07/2009,0000,14.80000,14.90000,14.60000,14.70000,1407000
09/08/2009,0000,14.80000,15.05000,14.80000,14.85000,2814000
09/09/2009,0000,14.90000,15.00000,14.75000,14.75000,1703000
09/10/2009,0000,15.00000,15.05000,14.70000,14.75000,2646000
09/11/2009,0000,14.80000,15.00000,14.80000,15.00000,1491000
09/14/2009,0000,15.10000,15.20000,14.90000,15.00000,2648000
09/15/2009,0000,15.05000,15.10000,14.85000,15.00000,1218000
09/16/2009,0000,15.15000,15.20000,15.00000,15.15000,2052000
09/17/2009,0000,15.20000,15.50000,15.10000,15.25000,4938000
09/18/2009,0000,15.30000,15.35000,15.20000,15.25000,1719000
09/21/2009,0000,15.40000,15.45000,15.25000,15.25000,1523000
09/22/2009,0000,15.25000,15.35000,15.00000,15.05000,2420000
09/23/2009,0000,15.10000,15.10000,14.55000,14.60000,2184000
09/24/2009,0000,14.65000,14.75000,14.55000,14.65000,1079000
09/25/2009,0000,14.65000,14.80000,14.55000,14.75000,776000
09/28/2009,0000,14.60000,14.70000,14.55000,14.60000,635000
09/29/2009,0000,14.70000,14.80000,14.65000,14.75000,972000
09/30/2009,0000,14.85000,15.05000,14.75000,14.95000,1974000
10/01/2009,0000,15.10000,15.15000,14.90000,15.00000,1685000
10/02/2009,0000,14.75000,14.90000,14.70000,14.75000,929000
10/05/2009,0000,14.75000,14.90000,14.75000,14.85000,604000
10/06/2009,0000,14.95000,15.10000,14.90000,15.05000,1698000
10/07/2009,0000,15.15000,15.35000,15.15000,15.35000,3882000
10/08/2009,0000,15.40000,15.75000,15.20000,15.20000,5259000
10/09/2009,0000,15.40000,15.60000,15.20000,15.55000,3670000
10/12/2009,0000,15.80000,16.00000,15.65000,15.80000,6320000
10/13/2009,0000,15.60000,15.80000,15.50000,15.70000,3824000
10/14/2009,0000,15.80000,16.40000,15.75000,16.25000,9628000
10/15/2009,0000,16.40000,16.40000,15.70000,15.75000,5487000
10/16/2009,0000,15.80000,16.10000,15.80000,15.90000,3051000
10/19/2009,0000,15.90000,16.25000,15.90000,16.25000,4556000
10/20/2009,0000,16.25000,16.35000,16.00000,16.00000,2616000
10/21/2009,0000,16.10000,16.10000,15.80000,15.85000,1976000
10/22/2009,0000,15.80000,16.30000,15.75000,15.90000,5520000
10/23/2009,0000,16.05000,16.25000,15.95000,16.05000,3624000
10/26/2009,0000,16.20000,16.40000,16.10000,16.20000,4950000
10/27/2009,0000,16.10000,16.25000,15.90000,16.05000,1573000
10/28/2009,0000,15.90000,16.15000,15.65000,15.70000,1874000
10/29/2009,0000,15.60000,15.60000,14.80000,15.10000,2770000
10/30/2009,0000,15.10000,15.40000,15.10000,15.15000,3120000
11/02/2009,0000,14.90000,15.10000,14.80000,15.05000,1501000
11/03/2009,0000,15.15000,15.40000,15.10000,15.30000,1167000
11/04/2009,0000,15.20000,15.45000,15.20000,15.40000,1557000
11/05/2009,0000,15.50000,15.50000,15.05000,15.05000,1178000
11/06/2009,0000,15.20000,15.30000,15.10000,15.10000,1077000
11/09/2009,0000,15.15000,15.45000,15.15000,15.30000,940000
11/10/2009,0000,15.45000,15.50000,15.20000,15.30000,1406000
11/11/2009,0000,15.30000,15.45000,15.25000,15.30000,1107000
11/12/2009,0000,15.30000,15.50000,15.30000,15.35000,1625000
11/13/2009,0000,15.35000,15.50000,15.30000,15.35000,1193000
11/16/2009,0000,15.35000,15.65000,15.35000,15.60000,2018000
11/17/2009,0000,15.70000,15.70000,15.50000,15.65000,2415000
11/18/2009,0000,15.75000,16.10000,15.75000,15.80000,4304000
11/19/2009,0000,15.90000,16.05000,15.75000,15.80000,1708000
11/20/2009,0000,15.85000,15.85000,15.60000,15.60000,1033000
11/23/2009,0000,15.75000,15.90000,15.60000,15.75000,1225000
11/24/2009,0000,15.80000,15.95000,15.75000,15.85000,1454000
11/25/2009,0000,15.80000,16.00000,15.75000,15.75000,1177000
11/26/2009,0000,15.80000,15.90000,15.55000,15.55000,1769000
11/27/2009,0000,15.55000,15.55000,15.05000,15.05000,1856000
11/30/2009,0000,15.15000,15.40000,15.15000,15.30000,1335000
12/01/2009,0000,15.35000,15.40000,15.25000,15.35000,938000
12/02/2009,0000,15.50000,15.70000,15.45000,15.50000,1450000
12/03/2009,0000,15.60000,15.60000,15.25000,15.25000,942000
12/04/2009,0000,15.30000,15.35000,15.20000,15.25000,1129000
12/07/2009,0000,15.25000,15.45000,15.25000,15.40000,2024000
12/08/2009,0000,15.40000,15.50000,15.35000,15.50000,1721000
12/09/2009,0000,15.40000,15.55000,15.30000,15.40000,2481000
12/11/2009,0000,15.05000,15.35000,15.05000,15.35000,2356000
12/14/2009,0000,15.35000,15.50000,15.25000,15.40000,2366000
12/15/2009,0000,15.40000,15.50000,15.35000,15.45000,1741000
12/16/2009,0000,15.50000,15.50000,15.30000,15.35000,978000
12/17/2009,0000,15.45000,15.45000,15.15000,15.15000,1607000
12/18/2009,0000,15.10000,15.20000,15.05000,15.10000,947000
12/21/2009,0000,15.20000,15.35000,15.15000,15.30000,955000
12/22/2009,0000,15.30000,15.35000,15.20000,15.35000,1071000
12/23/2009,0000,15.40000,15.40000,15.30000,15.30000,1030000
12/25/2009,0000,15.40000,15.45000,15.30000,15.40000,1538000
12/28/2009,0000,15.40000,15.65000,15.35000,15.55000,2875000
12/29/2009,0000,15.55000,15.65000,15.45000,15.45000,1684435
