DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.27000,16.32000,16.08000,16.18000,7321000
04/03/2007,0000,16.27000,16.32000,16.04000,16.04000,4265100
04/04/2007,0000,16.13000,16.32000,16.08000,16.23000,4633300
04/09/2007,0000,16.37000,17.17000,16.32000,17.08000,17467400
04/10/2007,0000,17.26000,17.69000,16.98000,17.17000,19119900
04/11/2007,0000,17.45000,17.45000,17.08000,17.22000,6864600
04/12/2007,0000,17.17000,17.74000,16.98000,17.69000,14325600
04/13/2007,0000,17.74000,17.78000,17.17000,17.26000,7652800
04/16/2007,0000,18.02000,18.11000,17.55000,17.59000,10867400
04/17/2007,0000,17.88000,17.88000,16.75000,17.26000,10045000
04/18/2007,0000,17.03000,17.26000,16.89000,17.26000,4238700
04/19/2007,0000,17.26000,17.26000,16.89000,17.03000,2621500
04/20/2007,0000,17.03000,17.22000,16.98000,17.03000,3749200
04/23/2007,0000,17.22000,17.36000,17.08000,17.12000,3955400
04/24/2007,0000,17.12000,17.26000,16.98000,17.08000,2941100
04/25/2007,0000,17.08000,17.17000,16.98000,17.12000,2398800
04/26/2007,0000,17.22000,17.41000,17.12000,17.31000,3444900
04/27/2007,0000,17.36000,17.41000,17.08000,17.17000,2520000
04/30/2007,0000,17.17000,17.26000,16.32000,16.46000,6523900
05/02/2007,0000,16.56000,16.75000,16.08000,16.37000,6695900
05/03/2007,0000,16.37000,16.42000,15.85000,16.18000,4103100
05/04/2007,0000,16.23000,16.51000,16.23000,16.51000,2845200
05/07/2007,0000,16.60000,16.60000,16.13000,16.32000,4179100
05/08/2007,0000,16.32000,16.46000,16.27000,16.37000,2653400
05/09/2007,0000,16.37000,16.37000,16.23000,16.32000,1820000
05/10/2007,0000,16.37000,16.37000,16.23000,16.32000,3129700
05/11/2007,0000,16.32000,16.84000,16.23000,16.60000,5600100
05/14/2007,0000,16.79000,16.79000,16.46000,16.60000,5876800
05/15/2007,0000,16.65000,16.75000,16.60000,16.60000,2164000
05/16/2007,0000,16.70000,17.03000,16.70000,16.93000,6302400
05/17/2007,0000,17.17000,17.92000,17.08000,17.45000,24740000
05/18/2007,0000,17.55000,17.64000,17.17000,17.22000,6842500
05/21/2007,0000,17.26000,17.64000,17.12000,17.36000,6410400
05/22/2007,0000,17.45000,17.64000,17.26000,17.31000,2952200
05/23/2007,0000,17.31000,17.45000,17.26000,17.31000,3376600
05/24/2007,0000,17.36000,17.55000,17.17000,17.17000,4594700
05/25/2007,0000,17.08000,17.08000,16.60000,16.70000,7561300
05/28/2007,0000,16.79000,16.98000,16.70000,16.93000,4050200
05/29/2007,0000,16.93000,16.93000,16.56000,16.70000,4264000
05/30/2007,0000,16.65000,16.70000,16.51000,16.56000,2197000
05/31/2007,0000,16.79000,16.79000,16.60000,16.60000,2658900
06/01/2007,0000,16.70000,16.79000,16.60000,16.79000,2725100
06/04/2007,0000,16.89000,16.93000,16.65000,16.75000,2059200
06/05/2007,0000,16.84000,16.89000,16.65000,16.75000,2164000
06/06/2007,0000,16.84000,17.26000,16.60000,17.08000,7475300
06/07/2007,0000,17.17000,17.41000,16.89000,16.98000,4111900
06/08/2007,0000,16.98000,17.17000,16.93000,17.03000,2189300
06/11/2007,0000,17.08000,17.26000,17.03000,17.26000,3571700
06/12/2007,0000,17.36000,17.36000,17.08000,17.08000,2234500
06/13/2007,0000,17.12000,17.17000,16.84000,16.98000,2720700
06/14/2007,0000,16.98000,17.08000,16.89000,16.93000,2623700
06/15/2007,0000,16.93000,17.26000,16.93000,17.08000,3201300
06/20/2007,0000,17.22000,17.22000,16.93000,17.17000,8275600
06/21/2007,0000,17.22000,17.36000,17.12000,17.31000,11230100
06/22/2007,0000,17.31000,17.78000,17.31000,17.78000,12632300
06/25/2007,0000,18.11000,18.68000,18.11000,18.21000,15540400
06/26/2007,0000,18.21000,18.35000,17.74000,17.74000,5699300
06/27/2007,0000,17.74000,18.07000,17.74000,18.07000,5140400
06/28/2007,0000,18.25000,18.58000,18.21000,18.25000,6699200
06/29/2007,0000,18.40000,18.54000,18.16000,18.25000,6333200
07/02/2007,0000,18.40000,19.53000,18.35000,19.53000,22070000
07/03/2007,0000,19.62000,20.09000,19.48000,19.76000,18983200
07/04/2007,0000,20.09000,20.61000,19.81000,19.81000,11520000
07/05/2007,0000,19.81000,20.38000,19.72000,20.09000,10716400
07/06/2007,0000,20.09000,20.33000,19.53000,19.72000,8485100
07/09/2007,0000,19.91000,19.95000,19.53000,19.72000,7695800
07/10/2007,0000,19.81000,20.42000,19.81000,20.38000,8966900
07/11/2007,0000,20.38000,21.60000,20.38000,21.32000,20459300
07/12/2007,0000,21.89000,22.26000,21.60000,21.89000,10534500
07/13/2007,0000,22.17000,22.50000,21.37000,21.37000,10988600
07/16/2007,0000,21.42000,22.26000,21.42000,21.84000,9297600
07/17/2007,0000,21.98000,22.17000,21.56000,21.70000,5116200
07/18/2007,0000,21.60000,22.59000,21.60000,21.93000,12138500
07/19/2007,0000,22.08000,22.36000,21.46000,21.70000,6070900
07/20/2007,0000,21.89000,21.89000,20.85000,21.37000,6813900
07/23/2007,0000,21.23000,21.23000,20.66000,20.90000,6648500
07/24/2007,0000,20.94000,21.65000,20.28000,20.47000,17341800
07/25/2007,0000,20.52000,20.85000,20.52000,20.80000,6092900
07/26/2007,0000,21.18000,21.42000,20.66000,21.13000,12331400
07/27/2007,0000,20.66000,20.99000,20.28000,20.71000,7204100
07/30/2007,0000,20.57000,20.71000,20.38000,20.42000,5523000
07/31/2007,0000,20.66000,21.18000,20.57000,20.90000,6519500
08/01/2007,0000,20.90000,21.42000,20.33000,20.75000,9308600
08/02/2007,0000,20.66000,20.80000,19.34000,19.72000,8244800
08/03/2007,0000,20.00000,20.42000,19.62000,19.72000,8765100
08/06/2007,0000,19.43000,19.43000,18.87000,19.25000,4308100
08/07/2007,0000,19.72000,19.72000,19.20000,19.34000,7806000
08/08/2007,0000,19.43000,19.72000,19.34000,19.53000,10488200
08/09/2007,0000,19.30000,19.95000,19.30000,19.65000,10553900
08/10/2007,0000,19.45000,20.45000,19.00000,20.10000,7377700
08/13/2007,0000,20.50000,20.55000,19.90000,20.10000,6596700
08/14/2007,0000,20.30000,21.50000,20.30000,21.00000,14656700
08/15/2007,0000,20.95000,21.35000,20.45000,21.00000,12187700
08/16/2007,0000,20.90000,21.15000,19.55000,19.55000,10897100
08/17/2007,0000,19.90000,20.55000,19.30000,19.95000,11206000
08/20/2007,0000,21.30000,21.30000,20.60000,21.20000,13135200
08/21/2007,0000,21.30000,22.30000,21.05000,21.80000,18423600
08/22/2007,0000,22.10000,22.10000,21.10000,21.80000,8849300
08/23/2007,0000,22.10000,22.80000,21.80000,22.00000,15142400
08/24/2007,0000,22.00000,22.55000,21.65000,22.00000,12187700
08/27/2007,0000,22.30000,22.40000,21.50000,21.60000,12997900
08/28/2007,0000,21.60000,21.60000,21.05000,21.30000,4759000
08/29/2007,0000,20.90000,21.30000,20.60000,21.25000,6326300
08/30/2007,0000,21.60000,22.45000,21.55000,22.00000,16402800
08/31/2007,0000,22.20000,23.20000,22.05000,22.85000,23973000
09/03/2007,0000,23.35000,24.40000,23.35000,24.40000,16250000
09/04/2007,0000,25.00000,26.10000,24.05000,24.05000,46139600
09/05/2007,0000,24.35000,24.50000,23.55000,23.55000,23367700
09/06/2007,0000,23.55000,24.80000,23.55000,24.50000,21149400
09/07/2007,0000,24.40000,24.55000,24.10000,24.25000,9924700
09/10/2007,0000,24.00000,25.40000,23.90000,25.10000,18520300
09/11/2007,0000,25.30000,26.80000,24.90000,26.45000,33059500
09/12/2007,0000,26.65000,26.70000,25.45000,25.80000,21328300
09/13/2007,0000,26.10000,26.80000,25.70000,25.90000,19119300
09/14/2007,0000,26.15000,26.15000,25.45000,25.55000,7270600
09/17/2007,0000,25.55000,25.85000,24.65000,25.30000,11332800
09/19/2007,0000,25.50000,26.20000,24.90000,25.00000,27459100
09/20/2007,0000,25.20000,25.20000,24.15000,24.35000,11148800
09/21/2007,0000,24.35000,25.45000,24.35000,25.10000,10671400
09/26/2007,0000,25.60000,26.75000,25.50000,26.35000,22034400
09/27/2007,0000,26.50000,26.50000,25.70000,26.25000,12258400
09/28/2007,0000,26.40000,26.45000,25.70000,25.85000,10645400
10/01/2007,0000,25.65000,27.10000,25.65000,27.10000,14959300
10/02/2007,0000,28.00000,28.30000,27.10000,27.20000,44051200
10/03/2007,0000,27.10000,27.75000,26.50000,27.00000,15649900
10/04/2007,0000,26.65000,26.90000,25.50000,26.30000,19887900
10/05/2007,0000,25.90000,27.50000,25.80000,27.00000,18784400
10/08/2007,0000,27.00000,27.50000,26.30000,26.55000,18435000
10/09/2007,0000,26.55000,26.80000,25.70000,26.40000,10146200
10/11/2007,0000,26.40000,26.40000,25.85000,26.15000,6948200
10/12/2007,0000,26.20000,27.40000,26.20000,26.30000,24911100
10/15/2007,0000,26.50000,26.65000,25.70000,25.90000,10670400
10/16/2007,0000,25.85000,26.40000,25.75000,26.35000,11654200
10/17/2007,0000,26.35000,26.35000,25.70000,25.85000,8191000
10/18/2007,0000,25.80000,25.90000,24.80000,25.35000,13791400
10/19/2007,0000,25.05000,25.45000,24.65000,25.20000,10757700
10/22/2007,0000,24.00000,24.75000,24.00000,24.20000,5718900
10/23/2007,0000,24.50000,24.65000,24.20000,24.25000,3924900
10/24/2007,0000,24.60000,25.25000,24.55000,24.55000,7593000
10/25/2007,0000,24.80000,25.30000,24.30000,24.55000,6944000
10/26/2007,0000,24.80000,25.10000,24.50000,24.80000,4790200
10/29/2007,0000,25.00000,25.20000,24.80000,24.85000,6834800
10/30/2007,0000,24.95000,24.95000,24.25000,24.40000,4670600
10/31/2007,0000,24.40000,24.50000,22.80000,23.40000,12877200
11/01/2007,0000,23.40000,23.60000,22.10000,22.30000,9134300
11/02/2007,0000,21.60000,21.60000,20.75000,20.85000,12993700
11/05/2007,0000,20.85000,20.90000,19.70000,20.40000,15371200
11/06/2007,0000,20.40000,20.65000,19.80000,20.25000,15613500
11/07/2007,0000,20.45000,21.15000,20.35000,20.55000,14343600
11/08/2007,0000,20.25000,20.35000,19.30000,19.50000,8822300
11/09/2007,0000,19.50000,19.90000,18.70000,19.30000,15702900
11/12/2007,0000,18.60000,18.80000,18.50000,18.70000,7641900
11/13/2007,0000,19.10000,19.30000,18.80000,19.15000,5594100
11/14/2007,0000,19.55000,20.30000,19.50000,20.15000,10213800
11/15/2007,0000,20.10000,20.15000,19.75000,19.90000,3934300
11/16/2007,0000,19.50000,19.55000,19.15000,19.50000,5395500
11/19/2007,0000,19.60000,19.75000,19.15000,19.20000,3062800
11/20/2007,0000,18.80000,19.00000,18.35000,18.95000,4069500
11/21/2007,0000,18.95000,19.45000,18.80000,18.80000,4782900
11/22/2007,0000,18.55000,19.00000,18.45000,18.70000,4193200
11/23/2007,0000,18.80000,19.00000,18.40000,18.50000,4443900
11/26/2007,0000,18.75000,18.80000,18.25000,18.45000,3303000
11/27/2007,0000,18.10000,18.15000,17.20000,17.55000,9544000
11/28/2007,0000,17.60000,17.70000,17.00000,17.10000,9117600
11/29/2007,0000,17.50000,17.60000,17.15000,17.25000,5520300
11/30/2007,0000,17.45000,18.00000,17.45000,17.85000,7831200
12/03/2007,0000,17.95000,18.60000,17.90000,18.20000,10736900
12/04/2007,0000,18.30000,18.80000,18.00000,18.80000,8810800
12/05/2007,0000,18.80000,18.80000,18.40000,18.75000,3398700
12/06/2007,0000,18.90000,19.30000,18.80000,18.80000,10034900
12/07/2007,0000,19.25000,19.55000,19.00000,19.50000,9703200
12/10/2007,0000,19.40000,19.55000,19.05000,19.05000,4590500
12/11/2007,0000,19.15000,19.35000,19.10000,19.25000,3238500
12/12/2007,0000,19.00000,19.55000,18.95000,19.55000,6044400
12/13/2007,0000,19.55000,19.55000,18.50000,18.55000,5178100
12/14/2007,0000,18.30000,18.55000,17.70000,18.05000,6043400
12/17/2007,0000,17.60000,18.20000,16.80000,16.80000,5429800
12/18/2007,0000,16.10000,16.80000,15.70000,16.50000,10766000
12/19/2007,0000,16.60000,17.20000,16.50000,17.05000,5011700
12/20/2007,0000,17.05000,17.20000,16.25000,16.30000,5158400
12/21/2007,0000,16.50000,16.50000,15.40000,16.25000,6703800
12/24/2007,0000,16.50000,16.85000,16.50000,16.75000,4753800
12/25/2007,0000,16.90000,17.40000,16.75000,17.40000,5702300
12/26/2007,0000,17.40000,17.40000,16.80000,16.80000,3440300
12/27/2007,0000,17.00000,17.50000,17.00000,17.35000,5653400
12/28/2007,0000,17.10000,18.00000,17.10000,17.90000,5636800
12/31/2007,0000,18.00000,18.30000,17.95000,18.20000,4378400
01/02/2008,0000,18.20000,19.05000,18.20000,18.25000,7271600
01/03/2008,0000,18.00000,18.35000,17.80000,18.25000,4331600
01/04/2008,0000,18.00000,19.00000,18.00000,18.70000,8634000
01/07/2008,0000,18.20000,18.80000,17.80000,18.25000,6687200
01/08/2008,0000,18.40000,18.80000,18.30000,18.40000,4129800
01/09/2008,0000,18.40000,18.95000,18.35000,18.70000,9041700
01/10/2008,0000,18.75000,18.85000,18.30000,18.40000,7309100
01/11/2008,0000,18.40000,18.60000,18.25000,18.30000,2427300
01/14/2008,0000,18.65000,18.75000,18.40000,18.65000,4860900
01/15/2008,0000,18.80000,19.30000,18.65000,19.10000,14315600
01/16/2008,0000,18.80000,19.05000,18.50000,18.50000,5687700
01/17/2008,0000,18.60000,18.75000,17.60000,17.95000,6632000
01/18/2008,0000,17.30000,18.05000,17.15000,18.00000,3674300
01/21/2008,0000,17.80000,18.20000,17.80000,17.90000,4940000
01/22/2008,0000,16.65000,17.35000,16.65000,16.65000,5116800
01/23/2008,0000,17.00000,17.60000,16.45000,16.80000,9117600
01/24/2008,0000,17.30000,17.35000,16.75000,16.85000,6641400
01/25/2008,0000,17.00000,17.20000,16.90000,17.00000,3551600
01/28/2008,0000,16.90000,17.00000,16.50000,16.50000,1899000
01/29/2008,0000,16.70000,16.80000,16.35000,16.55000,1191800
01/30/2008,0000,16.80000,16.95000,16.40000,16.40000,2636400
01/31/2008,0000,16.40000,16.75000,16.30000,16.75000,2839200
02/01/2008,0000,16.90000,16.95000,16.60000,16.75000,2109100
02/12/2008,0000,16.65000,17.10000,16.55000,17.10000,2733100
02/13/2008,0000,17.55000,18.05000,17.50000,17.50000,13033200
02/14/2008,0000,17.65000,17.80000,17.45000,17.70000,3997700
02/15/2008,0000,17.70000,17.90000,17.45000,17.85000,3243700
02/18/2008,0000,18.00000,18.45000,17.75000,18.00000,9172800
02/19/2008,0000,18.20000,18.20000,17.95000,18.00000,4710100
02/20/2008,0000,18.00000,18.50000,17.70000,17.75000,7090700
02/21/2008,0000,18.00000,18.10000,17.70000,17.85000,5268600
02/22/2008,0000,17.65000,17.80000,17.60000,17.75000,2708100
02/25/2008,0000,18.05000,18.45000,18.00000,18.25000,8883600
02/26/2008,0000,18.50000,18.90000,18.25000,18.70000,12366600
02/27/2008,0000,19.00000,19.20000,18.75000,18.75000,7399600
02/29/2008,0000,18.65000,19.15000,18.65000,19.00000,8370900
03/03/2008,0000,18.95000,19.70000,18.80000,19.50000,18009600
03/04/2008,0000,19.70000,20.05000,19.60000,19.85000,10735900
03/05/2008,0000,19.85000,20.65000,19.85000,20.15000,13332800
03/06/2008,0000,20.35000,20.45000,19.50000,19.90000,9446300
03/07/2008,0000,19.80000,20.05000,19.40000,19.60000,5455800
03/10/2008,0000,19.40000,19.55000,18.90000,19.00000,4697600
03/11/2008,0000,18.60000,19.20000,18.60000,19.15000,2356600
03/12/2008,0000,19.55000,19.55000,19.05000,19.05000,4925400
03/13/2008,0000,19.00000,19.20000,18.65000,18.65000,2335800
03/14/2008,0000,18.80000,18.95000,18.40000,18.50000,2382600
03/17/2008,0000,18.30000,18.35000,17.95000,18.00000,3281200
03/18/2008,0000,18.10000,18.20000,17.80000,18.10000,2664400
03/19/2008,0000,18.30000,18.50000,18.20000,18.20000,2724800
03/20/2008,0000,18.20000,18.80000,18.00000,18.70000,4098600
03/21/2008,0000,18.80000,18.95000,18.50000,18.70000,4248400
03/24/2008,0000,20.00000,20.00000,19.10000,19.60000,10531000
03/25/2008,0000,19.60000,20.30000,19.40000,19.75000,10333400
03/26/2008,0000,19.80000,20.10000,19.70000,20.00000,6492700
03/27/2008,0000,20.10000,20.10000,19.65000,19.70000,4643600
03/28/2008,0000,19.70000,19.90000,19.45000,19.65000,2826700
03/31/2008,0000,19.70000,19.70000,19.15000,19.20000,3399700
04/01/2008,0000,19.25000,19.30000,18.70000,18.70000,4576000
04/02/2008,0000,18.85000,18.95000,18.65000,18.80000,2145500
04/03/2008,0000,18.80000,18.90000,18.65000,18.85000,1341600
04/07/2008,0000,19.00000,19.15000,18.85000,19.10000,2441900
04/08/2008,0000,19.20000,19.20000,18.95000,18.95000,1683700
04/09/2008,0000,18.95000,19.20000,18.95000,19.10000,2159000
04/10/2008,0000,19.10000,19.60000,19.00000,19.45000,6036100
04/11/2008,0000,19.45000,19.60000,19.10000,19.15000,5926900
04/14/2008,0000,19.10000,19.45000,18.95000,19.40000,5130300
04/15/2008,0000,19.40000,20.00000,19.35000,19.90000,10148300
04/16/2008,0000,20.10000,20.60000,19.95000,20.25000,15544800
04/17/2008,0000,20.45000,20.50000,19.65000,20.05000,7223800
04/18/2008,0000,20.10000,20.90000,19.80000,20.85000,12674400
04/21/2008,0000,20.95000,21.30000,20.45000,20.85000,8998000
04/22/2008,0000,20.85000,20.85000,20.25000,20.45000,3487100
04/23/2008,0000,20.45000,20.60000,20.20000,20.45000,3874000
04/24/2008,0000,20.40000,20.50000,20.05000,20.10000,3296800
04/25/2008,0000,20.25000,20.30000,19.80000,19.85000,3100200
04/28/2008,0000,19.85000,20.50000,19.70000,20.15000,7256000
04/29/2008,0000,20.00000,20.30000,19.80000,20.00000,7511900
04/30/2008,0000,20.00000,20.05000,19.60000,19.90000,4493800
05/02/2008,0000,19.90000,20.00000,19.70000,19.90000,3630600
05/05/2008,0000,20.10000,20.50000,20.10000,20.20000,6850400
05/06/2008,0000,20.30000,20.35000,19.85000,19.85000,3408000
05/07/2008,0000,19.90000,20.15000,19.80000,19.80000,2173600
05/08/2008,0000,19.70000,20.00000,19.70000,19.90000,2141300
05/09/2008,0000,20.10000,20.65000,20.05000,20.35000,10901200
05/12/2008,0000,20.55000,20.85000,20.40000,20.85000,11375500
05/13/2008,0000,21.20000,21.50000,20.95000,21.05000,20188400
05/14/2008,0000,21.30000,21.80000,21.05000,21.20000,15590600
05/15/2008,0000,21.40000,21.40000,21.00000,21.20000,6976300
05/16/2008,0000,21.40000,21.40000,20.90000,21.00000,6411600
05/19/2008,0000,21.00000,21.30000,20.85000,21.15000,4449100
05/20/2008,0000,21.15000,21.35000,20.95000,21.00000,5162500
05/21/2008,0000,21.00000,22.45000,20.90000,22.45000,30100700
05/22/2008,0000,22.60000,23.30000,22.15000,23.20000,46906000
05/23/2008,0000,23.40000,23.80000,22.50000,23.20000,20993400
05/26/2008,0000,23.20000,23.40000,22.50000,22.60000,8499900
05/27/2008,0000,22.80000,22.95000,21.60000,22.45000,9847700
05/28/2008,0000,22.50000,23.00000,21.85000,21.90000,8745300
05/29/2008,0000,22.65000,23.30000,22.00000,22.20000,16514100
05/30/2008,0000,22.50000,22.60000,21.00000,21.80000,8320000
06/02/2008,0000,21.80000,21.80000,21.15000,21.15000,3583800
06/03/2008,0000,21.15000,21.70000,21.15000,21.40000,4265000
06/04/2008,0000,21.50000,22.00000,21.40000,21.95000,7662700
06/05/2008,0000,22.35000,22.50000,22.00000,22.50000,6314800
06/06/2008,0000,22.50000,22.90000,22.30000,22.75000,8746400
06/09/2008,0000,22.10000,22.50000,22.10000,22.30000,2574000
06/10/2008,0000,22.45000,22.70000,21.55000,21.55000,4301400
06/11/2008,0000,21.55000,21.80000,20.15000,20.40000,6802600
06/12/2008,0000,20.00000,20.00000,19.00000,19.00000,9319400
06/13/2008,0000,19.15000,19.25000,18.15000,18.85000,8474900
06/16/2008,0000,19.20000,19.30000,18.85000,18.90000,3198000
06/17/2008,0000,19.00000,19.40000,18.65000,19.40000,2787200
06/18/2008,0000,19.60000,20.10000,19.45000,19.80000,5743900
06/19/2008,0000,19.25000,20.20000,19.20000,20.00000,5914400
06/20/2008,0000,20.00000,20.00000,18.60000,18.60000,7483800
06/23/2008,0000,17.80000,18.00000,17.30000,17.30000,10183600
06/24/2008,0000,17.30000,17.45000,16.15000,16.40000,16108500
06/25/2008,0000,16.45000,16.90000,15.95000,16.90000,7611700
06/26/2008,0000,16.90000,17.20000,16.65000,16.85000,3963400
06/27/2008,0000,15.80000,16.35000,15.75000,16.25000,3963400
06/30/2008,0000,16.25000,16.45000,16.10000,16.15000,2627000
07/01/2008,0000,16.40000,16.50000,15.45000,15.60000,6099600
07/02/2008,0000,15.60000,15.90000,15.25000,15.65000,8309600
07/03/2008,0000,15.40000,15.95000,14.70000,15.90000,9264300
07/04/2008,0000,15.95000,16.00000,15.55000,15.60000,2980600
07/07/2008,0000,14.70000,16.00000,14.70000,16.00000,2995200
07/08/2008,0000,16.00000,16.00000,15.20000,15.20000,3515200
07/09/2008,0000,15.60000,16.25000,15.60000,16.25000,7836400
07/10/2008,0000,16.00000,16.90000,16.00000,16.80000,6832800
07/11/2008,0000,16.80000,17.65000,16.60000,17.60000,7962200
07/14/2008,0000,17.50000,17.75000,17.30000,17.55000,3380000
07/15/2008,0000,17.30000,17.30000,16.55000,16.70000,2924400
07/16/2008,0000,16.70000,16.95000,16.45000,16.50000,2893200
07/17/2008,0000,16.80000,17.60000,16.80000,17.50000,4383600
07/18/2008,0000,17.60000,17.65000,16.50000,16.60000,5073100
07/21/2008,0000,16.60000,17.00000,16.55000,17.00000,3008700
07/22/2008,0000,17.00000,17.20000,16.60000,17.00000,2878700
07/23/2008,0000,17.30000,18.15000,17.20000,18.15000,8852400
07/24/2008,0000,18.15000,18.30000,17.80000,18.15000,3938400
07/25/2008,0000,17.70000,17.90000,17.40000,17.90000,2429400
07/29/2008,0000,17.60000,17.60000,17.20000,17.35000,1386300
07/30/2008,0000,17.40000,17.60000,17.15000,17.15000,3312400
07/31/2008,0000,17.45000,17.50000,16.85000,17.00000,7571200
08/01/2008,0000,15.45000,15.45000,14.90000,15.30000,3273000
08/04/2008,0000,15.25000,15.25000,15.05000,15.10000,1317000
08/05/2008,0000,15.05000,15.10000,14.10000,14.20000,4520000
08/06/2008,0000,14.50000,14.60000,13.95000,14.40000,3692000
08/07/2008,0000,14.30000,14.60000,14.20000,14.60000,2419000
08/08/2008,0000,14.60000,14.80000,14.30000,14.80000,3126000
08/11/2008,0000,14.85000,14.85000,14.20000,14.50000,2871000
08/12/2008,0000,14.60000,14.60000,14.10000,14.15000,3579000
08/13/2008,0000,14.00000,14.25000,13.95000,14.25000,1866000
08/14/2008,0000,14.20000,14.80000,14.10000,14.75000,3818000
08/15/2008,0000,14.90000,14.90000,14.35000,14.40000,2160000
08/18/2008,0000,14.40000,14.40000,14.00000,14.00000,1493000
08/19/2008,0000,14.00000,14.40000,13.80000,14.40000,1656000
08/20/2008,0000,14.40000,14.50000,14.20000,14.35000,1452000
08/21/2008,0000,14.50000,14.50000,14.00000,14.00000,1033000
08/22/2008,0000,14.05000,14.55000,14.05000,14.10000,2286000
08/25/2008,0000,14.30000,14.30000,14.10000,14.20000,981000
08/26/2008,0000,14.20000,14.30000,13.85000,14.20000,811000
08/27/2008,0000,14.10000,14.35000,14.05000,14.25000,1081000
08/28/2008,0000,14.40000,14.40000,14.10000,14.15000,629000
08/29/2008,0000,14.20000,14.40000,14.20000,14.35000,899000
09/01/2008,0000,14.20000,14.25000,14.00000,14.05000,1310000
09/02/2008,0000,14.10000,14.15000,13.90000,14.10000,1743000
09/03/2008,0000,14.10000,14.10000,13.15000,13.70000,2978000
09/04/2008,0000,13.50000,13.60000,12.75000,12.80000,4537000
09/05/2008,0000,12.20000,12.85000,12.20000,12.85000,2564000
09/08/2008,0000,13.10000,13.70000,13.10000,13.70000,2899000
09/09/2008,0000,13.50000,13.50000,12.75000,13.00000,2682000
09/10/2008,0000,12.50000,13.00000,12.50000,13.00000,1976000
09/11/2008,0000,13.00000,13.00000,12.55000,12.60000,1186000
09/12/2008,0000,12.85000,12.90000,12.30000,12.90000,1697000
09/15/2008,0000,12.70000,12.70000,12.15000,12.20000,1681000
09/16/2008,0000,11.60000,11.60000,11.35000,11.35000,6516000
09/17/2008,0000,12.10000,12.10000,11.35000,11.75000,4180000
09/18/2008,0000,10.95000,11.35000,10.95000,11.35000,3731000
09/19/2008,0000,11.75000,12.10000,11.75000,12.10000,2401000
09/22/2008,0000,12.40000,12.45000,12.00000,12.45000,3287000
09/23/2008,0000,12.00000,12.35000,12.00000,12.30000,2475000
09/24/2008,0000,12.10000,12.55000,12.00000,12.55000,2501000
09/25/2008,0000,12.20000,12.45000,12.10000,12.30000,901000
09/26/2008,0000,12.40000,12.50000,11.70000,11.80000,1480000
09/30/2008,0000,11.00000,11.25000,11.00000,11.25000,2470000
10/01/2008,0000,11.30000,11.65000,11.30000,11.65000,1431000
10/02/2008,0000,11.70000,11.90000,11.50000,11.65000,1361000
10/03/2008,0000,11.40000,11.80000,11.20000,11.80000,817000
10/06/2008,0000,11.25000,11.50000,11.00000,11.35000,955000
10/07/2008,0000,11.00000,11.30000,10.75000,11.15000,884000
10/08/2008,0000,11.00000,11.00000,10.40000,10.70000,2733000
10/09/2008,0000,10.50000,10.70000,10.10000,10.15000,1897000
10/13/2008,0000,9.80000,9.80000,9.80000,9.80000,361000
10/14/2008,0000,10.20000,10.45000,9.86000,10.00000,6124000
10/15/2008,0000,9.70000,9.79000,9.65000,9.65000,2070000
10/16/2008,0000,9.32000,9.32000,9.32000,9.32000,500000
10/17/2008,0000,9.00000,9.00000,9.00000,9.00000,1439000
10/20/2008,0000,8.69000,8.69000,8.69000,8.69000,508000
10/21/2008,0000,8.42000,9.20000,8.39000,8.39000,8907000
10/22/2008,0000,8.10000,8.20000,8.10000,8.10000,3570000
10/23/2008,0000,7.82000,7.82000,7.82000,7.82000,464000
10/24/2008,0000,7.55000,7.59000,7.55000,7.55000,2400000
10/27/2008,0000,7.03000,7.11000,7.03000,7.03000,2422000
10/28/2008,0000,6.54000,6.70000,6.54000,6.65000,11631000
10/29/2008,0000,7.11000,7.11000,6.70000,6.78000,7580000
10/30/2008,0000,6.91000,7.25000,6.88000,7.25000,3324000
10/31/2008,0000,7.70000,7.75000,7.52000,7.75000,2209000
11/03/2008,0000,8.29000,8.29000,8.29000,8.29000,3626000
11/04/2008,0000,8.71000,8.87000,8.36000,8.87000,12900000
11/05/2008,0000,9.46000,9.49000,9.10000,9.49000,5641000
11/06/2008,0000,8.83000,9.07000,8.83000,8.83000,6245000
11/07/2008,0000,8.22000,9.25000,8.22000,9.15000,7960000
11/10/2008,0000,9.15000,9.35000,8.80000,9.25000,5371000
11/11/2008,0000,9.00000,9.17000,8.80000,8.91000,3170000
11/12/2008,0000,8.66000,9.10000,8.60000,8.64000,2321000
11/13/2008,0000,8.40000,8.49000,8.05000,8.20000,2365000
11/14/2008,0000,8.50000,8.77000,8.45000,8.73000,3601000
11/17/2008,0000,8.52000,9.34000,8.40000,9.25000,4132000
11/18/2008,0000,9.25000,9.57000,8.95000,9.03000,3467000
11/19/2008,0000,9.20000,9.20000,8.75000,8.80000,2284000
11/20/2008,0000,8.45000,8.59000,8.19000,8.28000,4103000
11/21/2008,0000,7.80000,8.10000,7.71000,8.09000,3934000
11/24/2008,0000,8.08000,8.20000,8.02000,8.13000,2289000
11/25/2008,0000,8.25000,8.69000,8.25000,8.52000,3155000
11/26/2008,0000,8.52000,8.59000,8.35000,8.56000,991000
11/27/2008,0000,9.00000,9.15000,8.88000,9.15000,3269000
11/28/2008,0000,9.17000,9.30000,9.00000,9.05000,3500000
12/01/2008,0000,9.18000,9.64000,9.03000,9.50000,4053000
12/02/2008,0000,8.85000,9.20000,8.85000,8.95000,3075000
12/03/2008,0000,9.10000,9.57000,9.10000,9.33000,8388000
12/04/2008,0000,9.34000,9.40000,9.01000,9.10000,4740000
12/05/2008,0000,8.90000,9.00000,8.77000,8.78000,2263000
12/08/2008,0000,8.85000,9.15000,8.82000,9.09000,2596000
12/09/2008,0000,9.19000,9.24000,9.01000,9.07000,2119000
12/10/2008,0000,8.89000,9.21000,8.89000,9.20000,4804000
12/11/2008,0000,9.17000,9.18000,9.00000,9.00000,2883000
12/12/2008,0000,9.03000,9.57000,9.03000,9.51000,11428000
12/15/2008,0000,10.15000,10.15000,9.95000,10.15000,8042000
12/16/2008,0000,10.15000,10.60000,10.15000,10.20000,7300000
12/17/2008,0000,10.40000,10.50000,10.10000,10.20000,5822000
12/18/2008,0000,10.30000,10.80000,10.30000,10.65000,5446000
12/19/2008,0000,10.65000,10.85000,10.45000,10.45000,4097000
12/22/2008,0000,10.45000,10.55000,9.73000,9.73000,4096000
12/23/2008,0000,9.73000,9.73000,9.05000,9.17000,4068000
12/24/2008,0000,8.81000,9.26000,8.81000,9.20000,1965000
12/25/2008,0000,9.18000,9.43000,9.18000,9.40000,1951000
12/26/2008,0000,9.49000,9.75000,9.49000,9.62000,3163000
12/29/2008,0000,9.70000,9.72000,9.40000,9.72000,1134000
12/30/2008,0000,9.70000,10.00000,9.70000,10.00000,2814000
12/31/2008,0000,10.00000,10.00000,9.72000,9.89000,2081000
01/05/2009,0000,10.10000,10.15000,9.95000,9.95000,1536000
01/06/2009,0000,9.99000,10.35000,9.93000,10.20000,4491000
01/07/2009,0000,10.30000,10.40000,10.10000,10.30000,2659000
01/08/2009,0000,10.05000,10.20000,9.95000,9.96000,2637000
01/09/2009,0000,9.90000,9.96000,9.56000,9.90000,3529000
01/12/2009,0000,9.85000,10.20000,9.85000,10.00000,2607000
01/13/2009,0000,9.90000,10.15000,9.90000,10.00000,1143000
01/14/2009,0000,10.05000,10.35000,9.95000,9.95000,2138000
01/15/2009,0000,9.80000,9.80000,9.51000,9.65000,1180000
01/16/2009,0000,9.60000,9.60000,9.32000,9.49000,1698000
01/19/2009,0000,9.59000,9.64000,9.50000,9.50000,831000
01/20/2009,0000,9.40000,9.40000,9.15000,9.15000,1090000
01/21/2009,0000,8.82000,9.14000,8.82000,9.00000,2236000
02/02/2009,0000,9.00000,9.01000,8.80000,8.99000,803000
02/03/2009,0000,9.01000,9.56000,9.01000,9.56000,2107000
02/04/2009,0000,9.60000,9.62000,9.38000,9.40000,1006000
02/05/2009,0000,9.40000,9.48000,9.25000,9.34000,1092000
02/06/2009,0000,9.45000,9.51000,9.41000,9.42000,1400000
02/09/2009,0000,9.55000,9.64000,9.25000,9.40000,2200000
02/10/2009,0000,9.40000,9.45000,9.22000,9.25000,2469000
02/11/2009,0000,9.11000,9.25000,9.05000,9.25000,1455000
02/12/2009,0000,9.25000,9.30000,9.10000,9.13000,1818000
02/13/2009,0000,9.14000,9.30000,9.14000,9.28000,1468000
02/16/2009,0000,9.37000,9.43000,9.28000,9.32000,2494000
02/17/2009,0000,9.30000,9.40000,9.12000,9.12000,1577000
02/18/2009,0000,9.00000,9.10000,8.90000,9.10000,1289000
02/19/2009,0000,9.00000,9.12000,8.91000,9.08000,975000
02/20/2009,0000,9.05000,9.12000,8.90000,8.91000,934000
02/23/2009,0000,8.90000,9.20000,8.75000,9.07000,1446000
02/24/2009,0000,9.07000,9.14000,8.99000,9.08000,989000
02/25/2009,0000,9.08000,9.19000,9.08000,9.14000,1143000
02/26/2009,0000,9.13000,9.15000,8.98000,9.01000,909000
02/27/2009,0000,9.01000,9.14000,9.01000,9.07000,1058000
03/02/2009,0000,9.07000,9.07000,8.89000,8.90000,1107000
03/03/2009,0000,8.70000,8.97000,8.70000,8.90000,683000
03/04/2009,0000,8.80000,9.09000,8.80000,9.03000,1646000
03/05/2009,0000,9.15000,9.24000,9.10000,9.24000,2489000
03/06/2009,0000,9.20000,9.20000,9.06000,9.12000,1084000
03/09/2009,0000,9.14000,9.14000,9.03000,9.11000,1231000
03/10/2009,0000,9.12000,9.56000,9.12000,9.50000,5363000
03/11/2009,0000,9.90000,10.15000,9.87000,10.15000,8962000
03/12/2009,0000,10.15000,10.35000,10.10000,10.30000,8215000
03/13/2009,0000,10.50000,10.70000,10.30000,10.30000,5244000
03/16/2009,0000,10.45000,11.00000,10.15000,10.85000,10807000
03/17/2009,0000,11.00000,11.10000,10.60000,10.70000,5923000
03/18/2009,0000,10.90000,10.90000,10.25000,10.40000,6114000
03/19/2009,0000,10.50000,10.70000,10.30000,10.35000,5940000
03/20/2009,0000,10.45000,10.65000,10.35000,10.35000,6124000
03/23/2009,0000,10.40000,10.60000,10.30000,10.50000,4326000
03/24/2009,0000,10.70000,10.85000,10.55000,10.75000,8226000
03/25/2009,0000,10.75000,11.05000,10.60000,10.95000,8064000
03/26/2009,0000,10.90000,11.25000,10.80000,10.95000,9529000
03/27/2009,0000,11.00000,11.40000,10.80000,11.20000,11421000
03/30/2009,0000,11.20000,11.20000,10.60000,10.60000,6720000
03/31/2009,0000,10.60000,10.75000,10.35000,10.40000,8196000
04/01/2009,0000,10.50000,10.75000,10.45000,10.70000,8425000
04/02/2009,0000,10.90000,11.35000,10.80000,11.30000,14147000
04/03/2009,0000,11.50000,11.80000,11.35000,11.45000,15178000
04/06/2009,0000,11.65000,11.85000,11.50000,11.55000,8031000
04/07/2009,0000,11.55000,12.10000,11.55000,12.05000,11008000
04/08/2009,0000,11.90000,12.80000,11.80000,11.95000,18489000
04/09/2009,0000,12.10000,12.75000,12.05000,12.75000,15081000
04/10/2009,0000,13.20000,13.50000,12.80000,13.20000,16620000
04/13/2009,0000,13.20000,13.35000,13.00000,13.00000,5754000
04/14/2009,0000,13.00000,13.50000,12.40000,13.15000,9797000
04/15/2009,0000,13.20000,13.30000,12.65000,12.75000,10022000
04/16/2009,0000,12.75000,13.10000,12.75000,12.80000,5896000
04/17/2009,0000,12.95000,13.10000,11.95000,11.95000,10320000
04/20/2009,0000,12.05000,12.15000,11.45000,11.65000,5183000
04/21/2009,0000,11.40000,12.15000,11.30000,12.10000,2731000
04/22/2009,0000,12.10000,12.25000,12.00000,12.00000,3779000
04/23/2009,0000,12.00000,12.00000,11.60000,11.90000,3596000
04/24/2009,0000,11.90000,12.40000,11.90000,12.20000,5804000
04/27/2009,0000,12.25000,12.35000,11.35000,11.45000,7274000
04/28/2009,0000,11.40000,11.60000,10.65000,10.80000,6843000
04/29/2009,0000,10.80000,11.20000,10.65000,11.00000,5058000
04/30/2009,0000,11.70000,11.75000,11.35000,11.75000,5165000
05/04/2009,0000,12.00000,12.55000,12.00000,12.55000,10748000
05/05/2009,0000,12.90000,13.25000,12.30000,12.95000,17290000
05/06/2009,0000,12.90000,13.85000,12.80000,13.85000,11259000
05/07/2009,0000,14.80000,14.80000,14.80000,14.80000,7031000
05/08/2009,0000,15.80000,15.80000,15.50000,15.80000,23540000
05/11/2009,0000,16.00000,16.40000,15.50000,15.80000,31960000
05/12/2009,0000,15.20000,15.50000,14.70000,14.70000,15134000
05/13/2009,0000,14.95000,15.70000,14.80000,15.70000,17500000
05/14/2009,0000,15.90000,16.60000,15.80000,15.95000,24266000
05/15/2009,0000,16.30000,16.45000,15.85000,16.25000,22018000
05/18/2009,0000,16.20000,16.25000,15.70000,15.75000,12994000
05/19/2009,0000,16.10000,16.20000,15.30000,15.35000,10669000
05/20/2009,0000,15.70000,15.70000,14.50000,14.85000,8598000
05/21/2009,0000,15.15000,15.60000,14.90000,15.55000,9098000
05/22/2009,0000,15.50000,16.00000,15.20000,15.30000,9660000
05/25/2009,0000,15.80000,16.30000,15.75000,16.30000,13523000
05/26/2009,0000,16.70000,17.40000,16.40000,17.10000,35936000
05/27/2009,0000,17.50000,17.90000,16.30000,16.80000,23497000
06/01/2009,0000,16.90000,17.30000,16.60000,16.80000,23819000
06/02/2009,0000,17.00000,17.20000,16.50000,16.60000,13708000
06/03/2009,0000,16.60000,16.80000,16.00000,16.10000,5896000
06/04/2009,0000,16.00000,16.10000,15.30000,15.45000,7621000
06/05/2009,0000,15.60000,15.80000,15.40000,15.60000,6479000
06/08/2009,0000,16.25000,16.25000,15.05000,15.15000,5437000
06/09/2009,0000,15.15000,15.35000,14.10000,14.15000,5746000
06/10/2009,0000,14.10000,14.50000,13.65000,13.80000,3982000
06/11/2009,0000,13.80000,14.50000,13.70000,14.45000,5032000
06/12/2009,0000,14.55000,15.10000,14.45000,14.70000,5242000
06/15/2009,0000,14.55000,14.85000,13.70000,13.90000,7214000
06/16/2009,0000,13.90000,14.05000,13.55000,13.60000,2817000
06/17/2009,0000,13.60000,14.20000,13.60000,13.80000,3747000
06/18/2009,0000,13.95000,14.30000,13.30000,13.40000,7463000
06/19/2009,0000,13.60000,13.70000,13.35000,13.50000,3607000
06/22/2009,0000,13.60000,13.70000,13.30000,13.70000,2053000
06/23/2009,0000,13.50000,13.50000,13.25000,13.25000,1974000
06/24/2009,0000,13.40000,13.75000,13.15000,13.65000,4166000
06/25/2009,0000,13.65000,13.80000,13.60000,13.60000,2705000
06/26/2009,0000,13.75000,14.20000,13.75000,13.95000,5464000
06/29/2009,0000,14.00000,14.10000,13.45000,13.50000,3863000
06/30/2009,0000,13.55000,13.90000,13.50000,13.90000,5608000
07/01/2009,0000,13.80000,14.10000,13.65000,14.00000,3410000
07/02/2009,0000,14.10000,14.30000,14.05000,14.20000,3148000
07/03/2009,0000,13.95000,14.00000,13.75000,13.85000,3327000
07/06/2009,0000,13.90000,14.00000,13.65000,13.75000,2291000
07/07/2009,0000,13.75000,13.95000,13.65000,13.90000,2460000
07/08/2009,0000,13.85000,13.85000,13.65000,13.70000,1774000
07/09/2009,0000,13.80000,14.15000,13.75000,14.05000,6052000
07/10/2009,0000,14.15000,14.20000,13.85000,13.85000,2188000
07/13/2009,0000,13.80000,13.90000,12.90000,13.00000,4602000
07/14/2009,0000,13.10000,13.20000,12.70000,12.90000,6670000
07/15/2009,0000,13.00000,13.15000,12.65000,13.15000,7984000
07/16/2009,0000,13.25000,13.40000,13.00000,13.00000,6078000
07/17/2009,0000,13.10000,13.25000,13.00000,13.10000,5444000
07/20/2009,0000,13.20000,14.00000,13.20000,14.00000,12028000
07/21/2009,0000,14.20000,14.35000,13.70000,14.15000,10976000
07/22/2009,0000,14.20000,14.30000,13.90000,14.15000,6854000
07/23/2009,0000,14.30000,14.75000,14.15000,14.70000,11701000
07/24/2009,0000,14.80000,14.85000,14.25000,14.25000,8358000
07/27/2009,0000,14.30000,14.80000,14.30000,14.80000,6121000
07/28/2009,0000,14.80000,14.85000,14.55000,14.70000,5974000
07/29/2009,0000,14.70000,14.70000,14.30000,14.35000,5072000
07/30/2009,0000,14.30000,14.35000,14.00000,14.30000,6101000
07/31/2009,0000,14.20000,14.60000,14.15000,14.50000,7892000
08/03/2009,0000,14.50000,14.60000,14.35000,14.50000,3598000
08/04/2009,0000,14.75000,15.50000,14.75000,15.15000,24142000
08/05/2009,0000,15.35000,15.45000,14.75000,15.10000,15478000
08/06/2009,0000,15.05000,15.20000,14.35000,14.55000,7041000
08/10/2009,0000,14.60000,14.75000,14.45000,14.55000,4378000
08/11/2009,0000,14.75000,14.75000,14.25000,14.75000,4685000
08/12/2009,0000,14.05000,14.80000,14.05000,14.65000,4340000
08/13/2009,0000,14.75000,15.10000,14.65000,15.05000,4977000
08/14/2009,0000,15.10000,15.40000,14.90000,15.00000,8075000
08/17/2009,0000,15.00000,15.35000,14.85000,14.85000,6174000
08/18/2009,0000,14.75000,14.75000,14.00000,14.15000,7107000
08/19/2009,0000,14.20000,14.30000,14.10000,14.15000,2926000
08/20/2009,0000,14.15000,14.20000,13.55000,13.60000,5241000
08/21/2009,0000,13.65000,13.85000,13.35000,13.85000,6684000
08/24/2009,0000,13.95000,14.05000,13.70000,14.00000,6451000
08/25/2009,0000,14.00000,14.25000,13.85000,14.05000,5735000
08/26/2009,0000,13.95000,14.10000,13.75000,13.90000,3223000
08/27/2009,0000,13.75000,13.95000,13.65000,13.80000,2390000
08/28/2009,0000,13.80000,14.10000,13.70000,13.75000,2104000
08/31/2009,0000,14.00000,14.00000,13.70000,13.95000,1708000
09/01/2009,0000,13.90000,14.15000,13.80000,14.15000,3446000
09/02/2009,0000,14.10000,14.10000,13.95000,14.10000,2733000
09/03/2009,0000,14.10000,14.20000,13.90000,14.20000,4280000
09/04/2009,0000,14.20000,14.25000,14.00000,14.00000,4790000
09/07/2009,0000,14.10000,14.10000,13.85000,14.00000,2543000
09/08/2009,0000,14.00000,14.20000,13.95000,14.15000,2937000
09/09/2009,0000,14.15000,15.10000,14.15000,15.00000,17109000
09/10/2009,0000,15.20000,15.30000,14.65000,15.00000,8659000
09/11/2009,0000,15.00000,15.65000,14.85000,15.35000,17761000
09/14/2009,0000,15.40000,15.65000,15.10000,15.20000,9191000
09/15/2009,0000,15.30000,15.30000,14.90000,15.20000,4043000
09/16/2009,0000,15.25000,15.80000,15.25000,15.50000,13593000
09/17/2009,0000,15.60000,15.65000,15.30000,15.50000,5796000
09/18/2009,0000,15.35000,15.60000,15.25000,15.55000,5617000
09/21/2009,0000,15.60000,15.60000,15.40000,15.55000,4485000
09/22/2009,0000,15.70000,15.70000,15.35000,15.50000,5484000
09/23/2009,0000,15.50000,15.50000,14.85000,15.00000,5635000
09/24/2009,0000,14.85000,14.90000,14.65000,14.70000,2611000
09/25/2009,0000,14.70000,14.95000,14.65000,14.80000,2442000
09/28/2009,0000,14.75000,14.80000,14.40000,14.45000,2395000
09/29/2009,0000,14.55000,14.70000,14.45000,14.45000,2732000
09/30/2009,0000,14.40000,15.00000,14.40000,15.00000,2812000
10/01/2009,0000,14.80000,15.10000,14.80000,14.95000,3120000
10/02/2009,0000,14.70000,15.00000,14.65000,14.75000,2219000
10/05/2009,0000,14.75000,15.00000,14.70000,15.00000,1817000
10/06/2009,0000,15.10000,15.25000,15.00000,15.20000,3221000
10/07/2009,0000,15.30000,15.40000,15.05000,15.20000,4308000
10/08/2009,0000,15.25000,16.05000,15.20000,15.65000,21770000
10/09/2009,0000,16.00000,16.00000,15.65000,15.75000,8499000
10/12/2009,0000,15.85000,16.10000,15.75000,15.90000,6696000
10/13/2009,0000,15.70000,16.15000,15.65000,16.15000,7482000
10/14/2009,0000,16.25000,16.25000,15.90000,15.95000,4296000
10/15/2009,0000,16.10000,16.15000,15.60000,15.85000,5953000
10/16/2009,0000,15.95000,15.95000,15.60000,15.75000,3358000
10/19/2009,0000,15.75000,16.05000,15.70000,16.05000,4533000
10/20/2009,0000,16.20000,16.20000,15.75000,15.75000,3995000
10/21/2009,0000,15.75000,15.95000,15.70000,15.80000,2967000
10/22/2009,0000,15.80000,16.00000,15.60000,15.60000,4871000
10/23/2009,0000,15.65000,16.10000,15.60000,16.00000,7295000
10/26/2009,0000,16.05000,16.50000,15.95000,16.20000,11777000
10/27/2009,0000,16.30000,16.70000,16.20000,16.25000,10731000
10/28/2009,0000,16.30000,16.70000,16.00000,16.10000,8714000
10/29/2009,0000,15.85000,16.05000,15.20000,15.80000,7084000
10/30/2009,0000,15.90000,16.30000,15.85000,15.95000,6941000
11/02/2009,0000,15.80000,16.20000,15.55000,16.20000,6515000
11/03/2009,0000,16.25000,16.50000,16.15000,16.40000,6984000
11/04/2009,0000,16.45000,16.55000,16.30000,16.45000,5740000
11/05/2009,0000,16.45000,16.50000,15.85000,16.00000,8734000
11/06/2009,0000,16.10000,16.15000,15.65000,15.75000,6067000
11/09/2009,0000,15.90000,16.10000,15.85000,16.10000,4080000
11/10/2009,0000,16.20000,16.20000,15.95000,16.10000,2739000
11/11/2009,0000,16.10000,16.15000,15.90000,16.00000,2536000
11/12/2009,0000,16.10000,16.55000,16.05000,16.45000,10928000
11/13/2009,0000,16.45000,16.55000,16.25000,16.40000,6522000
11/16/2009,0000,16.45000,16.55000,16.30000,16.50000,4600000
11/17/2009,0000,16.60000,16.60000,16.10000,16.10000,4350000
11/18/2009,0000,16.25000,16.30000,16.15000,16.25000,2734000
11/19/2009,0000,16.25000,16.30000,16.15000,16.15000,2158000
11/20/2009,0000,16.25000,16.35000,16.05000,16.05000,4903000
11/23/2009,0000,16.05000,16.10000,15.90000,16.10000,3912000
11/24/2009,0000,16.10000,16.20000,16.00000,16.00000,2683000
11/25/2009,0000,16.00000,16.15000,15.95000,15.95000,2794000
11/26/2009,0000,16.20000,16.25000,16.00000,16.25000,4394000
11/27/2009,0000,16.40000,16.65000,16.25000,16.30000,15776000
11/30/2009,0000,16.40000,16.50000,16.15000,16.40000,5968000
12/01/2009,0000,16.50000,16.50000,16.20000,16.30000,3412000
12/02/2009,0000,16.55000,17.40000,16.55000,17.40000,30587000
12/03/2009,0000,17.40000,17.40000,16.80000,16.80000,10545000
12/04/2009,0000,16.70000,16.90000,16.50000,16.55000,5956000
12/07/2009,0000,16.60000,16.90000,16.50000,16.70000,7575000
12/08/2009,0000,16.70000,16.80000,16.55000,16.65000,3373000
12/09/2009,0000,16.60000,16.75000,16.40000,16.75000,5363000
12/11/2009,0000,16.35000,16.45000,16.15000,16.30000,2797000
12/14/2009,0000,16.35000,16.70000,16.30000,16.65000,3404000
12/15/2009,0000,16.75000,16.75000,16.35000,16.55000,3478000
12/16/2009,0000,16.65000,16.65000,16.20000,16.35000,3547000
12/17/2009,0000,16.50000,16.60000,16.10000,16.25000,3522000
12/18/2009,0000,16.10000,16.30000,16.10000,16.30000,2242000
12/21/2009,0000,16.45000,16.45000,16.25000,16.40000,2151000
12/22/2009,0000,16.45000,16.55000,16.35000,16.55000,2617000
12/23/2009,0000,16.55000,16.60000,16.40000,16.40000,1773000
12/25/2009,0000,16.40000,16.45000,16.25000,16.40000,2625000
12/28/2009,0000,16.40000,16.75000,16.35000,16.70000,6691000
12/29/2009,0000,16.70000,17.75000,16.70000,17.40000,36244668
