DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.65000,10.65000,10.50000,10.60000,402700
04/03/2007,0000,10.60000,10.75000,10.60000,10.70000,322300
04/04/2007,0000,10.75000,10.85000,10.70000,10.75000,369700
04/09/2007,0000,10.90000,11.20000,10.75000,11.00000,931100
04/10/2007,0000,11.15000,11.15000,10.75000,10.80000,596300
04/11/2007,0000,10.95000,11.20000,10.85000,11.05000,643700
04/12/2007,0000,11.20000,11.25000,10.95000,11.05000,778600
04/13/2007,0000,11.10000,11.10000,10.90000,10.90000,380000
04/16/2007,0000,11.10000,11.30000,11.10000,11.20000,809500
04/17/2007,0000,11.30000,11.50000,11.20000,11.25000,1055700
04/18/2007,0000,11.35000,11.55000,11.35000,11.40000,661200
04/19/2007,0000,11.40000,11.90000,11.40000,11.60000,1665500
04/20/2007,0000,11.60000,11.70000,11.30000,11.30000,861000
04/23/2007,0000,11.35000,11.55000,11.25000,11.35000,421200
04/24/2007,0000,11.35000,11.50000,11.35000,11.35000,321300
04/25/2007,0000,11.35000,11.40000,11.15000,11.20000,460400
04/26/2007,0000,11.30000,11.35000,11.10000,11.10000,328500
04/27/2007,0000,11.10000,11.10000,10.85000,10.90000,663300
04/30/2007,0000,10.90000,10.90000,10.60000,10.70000,373800
05/02/2007,0000,10.75000,11.00000,10.75000,10.80000,212100
05/03/2007,0000,10.85000,10.85000,10.35000,10.55000,345000
05/04/2007,0000,10.60000,10.75000,10.55000,10.70000,237900
05/07/2007,0000,10.70000,10.90000,10.70000,10.75000,294500
05/08/2007,0000,10.85000,11.20000,10.80000,10.90000,496400
05/09/2007,0000,10.95000,10.95000,10.80000,10.90000,187400
05/10/2007,0000,11.00000,11.10000,10.90000,10.95000,177100
05/11/2007,0000,11.00000,11.40000,11.00000,11.30000,813700
05/14/2007,0000,11.40000,12.00000,11.30000,12.00000,2267000
05/15/2007,0000,11.90000,11.90000,11.50000,11.50000,1283300
05/16/2007,0000,11.40000,11.70000,11.35000,11.60000,567500
05/17/2007,0000,11.70000,12.40000,11.60000,12.40000,5426000
05/18/2007,0000,12.40000,12.95000,12.00000,12.00000,4347600
05/21/2007,0000,12.50000,12.50000,12.00000,12.00000,1885900
05/22/2007,0000,12.00000,12.25000,11.80000,11.85000,1166900
05/23/2007,0000,12.00000,12.20000,11.85000,11.85000,1468700
05/24/2007,0000,11.95000,12.00000,11.75000,11.80000,992900
05/25/2007,0000,11.80000,11.85000,11.65000,11.65000,541700
05/28/2007,0000,11.75000,11.95000,11.65000,11.80000,467600
05/29/2007,0000,12.00000,12.00000,11.80000,11.85000,573700
05/30/2007,0000,11.75000,11.80000,11.60000,11.65000,253300
05/31/2007,0000,11.70000,11.75000,11.65000,11.65000,251300
06/01/2007,0000,11.70000,11.80000,11.55000,11.60000,693100
06/04/2007,0000,11.65000,11.80000,11.60000,11.70000,417100
06/05/2007,0000,11.75000,11.80000,11.60000,11.70000,463500
06/06/2007,0000,11.75000,11.80000,11.65000,11.75000,413000
06/07/2007,0000,11.90000,12.10000,11.75000,12.10000,1204000
06/08/2007,0000,12.20000,12.25000,12.00000,12.05000,886800
06/11/2007,0000,12.20000,12.20000,11.95000,11.95000,580900
06/12/2007,0000,11.90000,12.00000,11.80000,11.90000,379000
06/13/2007,0000,11.90000,12.10000,11.80000,11.90000,586000
06/14/2007,0000,11.95000,12.00000,11.70000,12.00000,770400
06/15/2007,0000,11.90000,12.00000,11.80000,11.90000,595300
06/20/2007,0000,12.00000,12.10000,11.90000,12.00000,569500
06/21/2007,0000,12.00000,12.00000,11.85000,11.90000,533500
06/22/2007,0000,12.00000,12.00000,11.80000,11.90000,938300
06/25/2007,0000,12.15000,12.85000,12.10000,12.50000,3976800
06/26/2007,0000,12.50000,12.80000,12.25000,12.60000,2088800
06/27/2007,0000,12.60000,12.85000,12.40000,12.70000,1134000
06/28/2007,0000,12.80000,13.35000,12.70000,13.00000,2661500
06/29/2007,0000,13.20000,13.55000,12.95000,13.00000,1973400
07/02/2007,0000,13.00000,13.20000,12.80000,13.00000,1319400
07/03/2007,0000,13.05000,13.25000,12.75000,12.80000,1323500
07/04/2007,0000,12.90000,13.10000,12.80000,13.00000,1086600
07/05/2007,0000,13.30000,13.30000,12.95000,13.10000,1585100
07/06/2007,0000,13.10000,13.30000,13.00000,13.20000,1059800
07/09/2007,0000,13.35000,13.50000,13.20000,13.30000,1040300
07/10/2007,0000,13.45000,13.50000,12.95000,12.95000,1221500
07/11/2007,0000,12.90000,12.95000,12.70000,12.90000,810600
07/12/2007,0000,12.90000,13.80000,12.90000,13.80000,3495800
07/13/2007,0000,14.70000,14.70000,13.65000,13.80000,3372200
07/16/2007,0000,13.80000,14.50000,13.80000,14.00000,1916800
07/17/2007,0000,14.35000,14.50000,14.00000,14.10000,1381200
07/18/2007,0000,14.15000,15.05000,14.15000,14.50000,2733600
07/19/2007,0000,14.60000,15.00000,14.35000,14.45000,1576900
07/20/2007,0000,14.60000,14.80000,14.00000,14.10000,1601600
07/23/2007,0000,14.20000,14.25000,13.70000,14.00000,1287500
07/24/2007,0000,14.10000,14.45000,14.00000,14.05000,1036100
07/25/2007,0000,14.20000,14.30000,14.00000,14.05000,1159700
07/26/2007,0000,14.50000,14.80000,14.00000,14.10000,1958000
07/27/2007,0000,13.90000,13.95000,13.40000,13.80000,1179300
07/30/2007,0000,13.80000,14.10000,13.60000,13.85000,751900
07/31/2007,0000,14.00000,14.15000,13.70000,13.75000,817800
08/01/2007,0000,13.90000,13.90000,13.00000,13.30000,820900
08/02/2007,0000,13.60000,13.60000,12.55000,13.00000,860000
08/03/2007,0000,13.10000,13.20000,12.85000,13.00000,595300
08/06/2007,0000,13.00000,13.00000,12.65000,12.90000,230700
08/07/2007,0000,13.00000,13.05000,12.70000,12.85000,257500
08/08/2007,0000,12.85000,13.10000,12.85000,12.95000,396500
08/09/2007,0000,13.05000,13.15000,12.90000,13.00000,494400
08/10/2007,0000,12.90000,12.90000,12.60000,12.75000,495400
08/13/2007,0000,12.75000,12.90000,12.70000,12.70000,218300
08/14/2007,0000,12.75000,12.90000,12.70000,12.90000,284200
08/15/2007,0000,12.85000,12.85000,12.25000,12.25000,469600
08/16/2007,0000,12.05000,12.05000,11.40000,11.75000,493300
08/17/2007,0000,11.75000,11.80000,11.10000,11.45000,574700
08/20/2007,0000,11.95000,12.20000,11.65000,12.10000,457300
08/21/2007,0000,12.00000,12.00000,11.75000,12.00000,144200
08/22/2007,0000,11.95000,12.05000,11.90000,11.95000,97800
08/23/2007,0000,12.00000,12.20000,12.00000,12.00000,224500
08/24/2007,0000,12.20000,12.25000,12.10000,12.25000,125600
08/27/2007,0000,12.50000,12.50000,12.20000,12.25000,152400
08/28/2007,0000,12.25000,12.30000,12.10000,12.20000,86500
08/29/2007,0000,12.00000,12.20000,11.95000,12.20000,216300
08/30/2007,0000,12.20000,12.65000,12.20000,12.55000,473800
08/31/2007,0000,12.65000,13.20000,12.50000,12.90000,1000100
09/03/2007,0000,13.10000,13.40000,12.90000,13.30000,869300
09/04/2007,0000,13.30000,13.45000,13.05000,13.15000,486100
09/05/2007,0000,13.30000,13.30000,13.15000,13.25000,629300
09/06/2007,0000,13.10000,13.30000,13.10000,13.30000,261600
09/07/2007,0000,13.30000,13.35000,13.10000,13.25000,183300
09/10/2007,0000,13.00000,13.80000,13.00000,13.60000,552000
09/11/2007,0000,13.60000,14.20000,13.60000,13.80000,896100
09/12/2007,0000,13.80000,13.90000,13.50000,13.55000,289400
09/13/2007,0000,13.60000,13.70000,13.50000,13.60000,382100
09/14/2007,0000,13.65000,13.75000,13.50000,13.55000,417100
09/17/2007,0000,13.35000,13.45000,13.10000,13.30000,424300
09/19/2007,0000,13.40000,13.45000,13.00000,13.00000,496400
09/20/2007,0000,13.10000,13.20000,12.90000,13.20000,506700
09/21/2007,0000,13.00000,13.25000,13.00000,13.25000,217300
09/26/2007,0000,13.25000,13.50000,13.25000,13.45000,450100
09/27/2007,0000,13.50000,13.60000,13.40000,13.55000,389300
09/28/2007,0000,13.65000,13.70000,13.45000,13.55000,530400
10/01/2007,0000,13.55000,13.75000,13.45000,13.55000,661200
10/02/2007,0000,13.60000,13.75000,13.35000,13.35000,836300
10/03/2007,0000,13.45000,13.45000,13.30000,13.30000,478900
10/04/2007,0000,13.30000,13.45000,13.25000,13.35000,191500
10/05/2007,0000,13.40000,13.50000,13.10000,13.45000,897100
10/08/2007,0000,13.50000,13.50000,13.25000,13.25000,417100
10/09/2007,0000,13.25000,13.25000,13.10000,13.15000,193600
10/11/2007,0000,13.45000,13.45000,13.15000,13.25000,180200
10/12/2007,0000,13.25000,13.45000,13.20000,13.25000,270800
10/15/2007,0000,13.30000,14.00000,13.30000,13.80000,1542900
10/16/2007,0000,13.80000,13.95000,13.60000,13.75000,821900
10/17/2007,0000,13.70000,13.80000,13.60000,13.60000,311000
10/18/2007,0000,13.60000,13.65000,13.40000,13.40000,396500
10/19/2007,0000,13.40000,13.45000,13.20000,13.20000,335700
10/22/2007,0000,12.80000,13.05000,12.80000,12.90000,251300
10/23/2007,0000,12.90000,13.25000,12.80000,13.15000,404700
10/24/2007,0000,13.15000,13.15000,12.85000,12.85000,277000
10/25/2007,0000,13.00000,13.00000,12.80000,12.80000,246100
10/26/2007,0000,12.70000,12.90000,12.55000,12.75000,371800
10/29/2007,0000,12.75000,13.05000,12.75000,12.85000,269800
10/30/2007,0000,12.85000,12.85000,12.55000,12.70000,591200
10/31/2007,0000,12.75000,12.75000,12.50000,12.50000,287300
11/01/2007,0000,12.55000,12.65000,12.50000,12.50000,432600
11/02/2007,0000,12.30000,12.60000,12.30000,12.40000,303800
11/05/2007,0000,12.45000,12.50000,12.35000,12.45000,288400
11/06/2007,0000,12.45000,12.45000,12.35000,12.35000,169900
11/07/2007,0000,12.35000,12.45000,12.35000,12.45000,112200
11/08/2007,0000,12.35000,12.35000,12.00000,12.05000,734300
11/09/2007,0000,12.20000,12.20000,12.05000,12.10000,282200
11/12/2007,0000,12.10000,12.15000,11.95000,12.05000,225500
11/13/2007,0000,12.00000,12.35000,12.00000,12.30000,309000
11/14/2007,0000,12.50000,12.60000,12.45000,12.50000,245100
11/15/2007,0000,12.50000,12.50000,12.30000,12.40000,138000
11/16/2007,0000,12.40000,12.45000,12.25000,12.45000,147200
11/19/2007,0000,12.45000,12.65000,12.35000,12.35000,280100
11/20/2007,0000,12.35000,12.35000,12.20000,12.30000,166800
11/21/2007,0000,12.30000,12.50000,12.30000,12.40000,94700
11/22/2007,0000,12.30000,12.40000,12.25000,12.40000,76200
11/23/2007,0000,12.40000,12.45000,12.30000,12.40000,186400
11/26/2007,0000,12.40000,12.45000,12.35000,12.45000,238900
11/27/2007,0000,12.40000,12.40000,12.20000,12.35000,457300
11/28/2007,0000,12.35000,12.50000,12.35000,12.40000,103000
11/29/2007,0000,12.50000,12.50000,12.40000,12.45000,321300
11/30/2007,0000,12.30000,12.55000,12.30000,12.55000,527300
12/03/2007,0000,12.70000,13.30000,12.60000,12.90000,505700
12/04/2007,0000,13.00000,13.00000,12.65000,12.80000,350200
12/05/2007,0000,12.80000,12.90000,12.55000,12.60000,271900
12/06/2007,0000,12.80000,12.85000,12.65000,12.70000,202900
12/07/2007,0000,12.80000,12.80000,12.65000,12.65000,86500
12/10/2007,0000,12.90000,13.20000,12.85000,12.85000,626200
12/11/2007,0000,12.85000,12.85000,12.65000,12.75000,268800
12/12/2007,0000,12.70000,12.70000,12.50000,12.70000,178100
12/13/2007,0000,12.70000,12.80000,12.50000,12.75000,235800
12/14/2007,0000,12.70000,12.80000,12.35000,12.65000,313100
12/17/2007,0000,12.60000,12.60000,12.30000,12.35000,305900
12/18/2007,0000,12.20000,12.25000,11.70000,12.05000,410900
12/19/2007,0000,12.10000,12.20000,12.05000,12.20000,303800
12/20/2007,0000,12.20000,12.30000,12.00000,12.20000,238900
12/21/2007,0000,12.00000,12.20000,12.00000,12.20000,333700
12/24/2007,0000,12.30000,12.30000,12.05000,12.05000,77200
12/25/2007,0000,12.10000,12.20000,12.05000,12.10000,114300
12/26/2007,0000,12.10000,12.10000,11.80000,11.85000,192600
12/27/2007,0000,11.85000,12.05000,11.85000,12.05000,114300
12/28/2007,0000,11.90000,12.20000,11.90000,12.15000,44200
12/31/2007,0000,12.20000,12.20000,12.15000,12.20000,184300
01/02/2008,0000,12.20000,12.35000,12.10000,12.20000,243000
01/03/2008,0000,12.20000,12.45000,12.10000,12.40000,151400
01/04/2008,0000,12.20000,12.40000,12.20000,12.40000,146200
01/07/2008,0000,12.30000,12.40000,12.20000,12.35000,89600
01/08/2008,0000,12.30000,12.40000,12.15000,12.15000,116300
01/09/2008,0000,12.10000,12.30000,12.05000,12.15000,78200
01/10/2008,0000,12.15000,12.45000,12.15000,12.40000,227600
01/11/2008,0000,12.45000,12.55000,12.40000,12.45000,146200
01/14/2008,0000,13.10000,13.10000,12.45000,12.50000,165800
01/15/2008,0000,12.60000,12.75000,12.50000,12.65000,272900
01/16/2008,0000,12.65000,12.70000,12.35000,12.45000,121500
01/17/2008,0000,12.55000,12.60000,12.35000,12.45000,123600
01/18/2008,0000,12.30000,12.45000,12.15000,12.30000,206000
01/21/2008,0000,12.25000,12.40000,12.20000,12.30000,115300
01/22/2008,0000,11.95000,12.00000,11.50000,11.80000,223500
01/23/2008,0000,11.95000,11.95000,11.60000,11.80000,164800
01/24/2008,0000,12.00000,12.00000,11.70000,11.90000,97800
01/25/2008,0000,11.90000,12.00000,11.90000,12.00000,232700
01/28/2008,0000,12.05000,12.10000,11.90000,12.00000,79300
01/29/2008,0000,12.00000,12.00000,11.90000,12.00000,121500
01/30/2008,0000,12.00000,12.00000,11.90000,11.95000,131800
01/31/2008,0000,11.95000,12.00000,11.80000,12.00000,117400
02/01/2008,0000,12.00000,12.00000,11.90000,11.90000,225500
02/12/2008,0000,12.00000,12.00000,11.65000,12.00000,54500
02/13/2008,0000,11.90000,12.15000,11.90000,12.15000,86500
02/14/2008,0000,12.35000,12.35000,11.90000,12.05000,144200
02/15/2008,0000,12.15000,12.15000,12.00000,12.10000,33900
02/18/2008,0000,12.15000,12.25000,12.00000,12.15000,161700
02/19/2008,0000,12.20000,12.55000,12.20000,12.30000,333700
02/20/2008,0000,12.40000,12.40000,11.95000,12.10000,228600
02/21/2008,0000,12.10000,12.20000,12.05000,12.15000,136900
02/22/2008,0000,11.90000,12.10000,11.90000,12.10000,117400
02/25/2008,0000,12.10000,12.20000,12.00000,12.15000,234800
02/26/2008,0000,12.20000,12.25000,12.05000,12.20000,228600
02/27/2008,0000,12.20000,12.40000,12.20000,12.25000,413000
02/29/2008,0000,12.45000,12.80000,12.45000,12.80000,462400
03/03/2008,0000,12.75000,12.75000,12.50000,12.70000,196700
03/04/2008,0000,12.65000,12.90000,12.55000,12.80000,301700
03/05/2008,0000,12.75000,13.65000,12.75000,13.20000,1419300
03/06/2008,0000,13.30000,13.40000,12.90000,13.10000,642700
03/07/2008,0000,13.30000,13.40000,13.15000,13.25000,451100
03/10/2008,0000,13.50000,14.00000,13.35000,13.55000,883700
03/11/2008,0000,13.55000,13.55000,13.20000,13.30000,244100
03/12/2008,0000,13.50000,13.65000,13.10000,13.15000,413000
03/13/2008,0000,13.45000,14.05000,13.35000,14.00000,3562700
03/14/2008,0000,14.00000,14.45000,13.65000,14.00000,3548300
03/17/2008,0000,13.50000,13.75000,13.10000,13.25000,889900
03/18/2008,0000,13.20000,13.55000,13.10000,13.25000,835300
03/19/2008,0000,13.35000,13.85000,13.20000,13.25000,985700
03/20/2008,0000,13.25000,13.30000,12.90000,13.05000,867200
03/21/2008,0000,13.20000,13.30000,12.95000,13.05000,700400
03/24/2008,0000,13.15000,13.40000,12.90000,13.10000,688000
03/25/2008,0000,13.25000,13.45000,13.10000,13.20000,671500
03/26/2008,0000,13.30000,13.50000,13.25000,13.40000,487100
03/27/2008,0000,13.40000,13.75000,13.40000,13.55000,577800
03/28/2008,0000,13.55000,13.60000,13.40000,13.45000,363500
03/31/2008,0000,13.50000,13.65000,13.50000,13.50000,297600
04/01/2008,0000,13.50000,13.50000,13.10000,13.10000,298700
04/02/2008,0000,13.20000,13.25000,13.10000,13.15000,266700
04/03/2008,0000,13.10000,13.20000,13.05000,13.15000,143100
04/07/2008,0000,13.15000,13.60000,13.15000,13.40000,465500
04/08/2008,0000,13.50000,13.55000,13.40000,13.40000,229600
04/09/2008,0000,13.40000,13.55000,13.30000,13.30000,363500
04/10/2008,0000,13.30000,13.45000,13.30000,13.40000,202900
04/11/2008,0000,13.30000,13.50000,13.30000,13.35000,427400
04/14/2008,0000,13.35000,13.40000,13.30000,13.35000,231700
04/15/2008,0000,13.05000,13.40000,13.05000,13.30000,258500
04/16/2008,0000,13.30000,13.55000,13.20000,13.55000,537600
04/17/2008,0000,13.60000,13.95000,13.60000,13.70000,1171100
04/18/2008,0000,13.70000,14.05000,13.70000,13.90000,819800
04/21/2008,0000,14.05000,14.50000,13.90000,13.90000,1562500
04/22/2008,0000,13.90000,14.00000,13.70000,13.95000,290400
04/23/2008,0000,13.95000,14.00000,13.80000,13.85000,239900
04/24/2008,0000,13.80000,14.15000,13.70000,13.70000,517000
04/25/2008,0000,13.75000,14.00000,13.70000,13.80000,473800
04/28/2008,0000,13.80000,13.80000,13.55000,13.60000,319300
04/29/2008,0000,13.50000,13.55000,13.20000,13.30000,452100
04/30/2008,0000,13.35000,13.55000,13.35000,13.40000,282200
05/02/2008,0000,13.50000,13.75000,13.50000,13.60000,198700
05/05/2008,0000,13.60000,14.20000,13.60000,14.15000,979500
05/06/2008,0000,14.30000,14.70000,14.10000,14.40000,2176300
05/07/2008,0000,14.50000,15.40000,14.20000,15.40000,1753000
05/08/2008,0000,15.90000,16.30000,15.30000,15.45000,3481400
05/09/2008,0000,15.10000,15.40000,14.60000,14.95000,1053600
05/12/2008,0000,15.10000,15.15000,14.60000,14.65000,796100
05/13/2008,0000,15.00000,15.25000,14.80000,14.80000,1060900
05/14/2008,0000,14.95000,15.35000,14.95000,15.30000,1080400
05/15/2008,0000,15.80000,16.35000,15.35000,15.50000,4246600
05/16/2008,0000,15.35000,15.90000,15.20000,15.75000,2283500
05/19/2008,0000,16.10000,16.85000,16.00000,16.85000,4164200
05/20/2008,0000,16.90000,16.90000,15.90000,15.90000,2332900
05/21/2008,0000,15.80000,16.25000,15.60000,15.60000,1852900
05/22/2008,0000,15.50000,16.00000,15.50000,15.55000,1179300
05/23/2008,0000,15.60000,15.75000,14.90000,14.90000,909400
05/26/2008,0000,15.00000,15.20000,14.10000,14.20000,993900
05/27/2008,0000,14.20000,14.45000,14.00000,14.20000,817800
05/28/2008,0000,14.20000,14.35000,13.90000,13.95000,476800
05/29/2008,0000,14.10000,14.25000,13.80000,14.00000,572600
05/30/2008,0000,14.10000,14.10000,13.20000,13.70000,467600
06/02/2008,0000,13.65000,13.65000,13.30000,13.45000,224500
06/03/2008,0000,12.70000,13.50000,12.70000,13.50000,410900
06/04/2008,0000,13.50000,13.65000,13.30000,13.65000,423300
06/05/2008,0000,13.60000,13.70000,13.35000,13.70000,248200
06/06/2008,0000,13.90000,13.95000,13.60000,13.70000,393400
06/09/2008,0000,13.40000,13.50000,13.20000,13.50000,192600
06/10/2008,0000,13.45000,13.60000,13.00000,13.20000,395500
06/11/2008,0000,13.10000,13.25000,12.60000,12.75000,792000
06/12/2008,0000,12.90000,13.30000,12.60000,12.75000,1636600
06/13/2008,0000,12.80000,12.80000,12.00000,12.30000,965100
06/16/2008,0000,12.70000,12.70000,12.45000,12.55000,420200
06/17/2008,0000,12.30000,12.45000,12.15000,12.40000,241000
06/18/2008,0000,12.50000,13.10000,12.40000,13.00000,693100
06/19/2008,0000,12.75000,13.00000,12.60000,12.85000,412000
06/20/2008,0000,12.90000,13.10000,12.60000,12.65000,558200
06/23/2008,0000,12.55000,12.60000,12.20000,12.35000,218300
06/24/2008,0000,12.40000,12.40000,12.15000,12.15000,197700
06/25/2008,0000,12.20000,12.20000,11.85000,12.15000,262600
06/26/2008,0000,12.15000,12.40000,12.15000,12.15000,159600
06/27/2008,0000,11.95000,11.95000,11.35000,11.50000,613800
06/30/2008,0000,11.55000,11.65000,11.10000,11.15000,237900
07/01/2008,0000,11.20000,11.30000,10.70000,10.90000,421200
07/02/2008,0000,10.65000,11.00000,10.65000,10.95000,270800
07/03/2008,0000,10.80000,11.30000,10.70000,11.30000,152400
07/04/2008,0000,11.30000,11.30000,10.85000,11.00000,310000
07/07/2008,0000,11.00000,11.20000,10.90000,11.20000,276000
07/08/2008,0000,11.15000,11.15000,10.85000,10.85000,245100
07/09/2008,0000,10.90000,11.15000,10.90000,10.90000,127700
07/10/2008,0000,11.05000,11.15000,10.75000,11.15000,237900
07/11/2008,0000,11.15000,11.40000,11.05000,11.40000,219300
07/14/2008,0000,11.30000,11.40000,11.15000,11.35000,162700
07/15/2008,0000,11.20000,11.20000,10.70000,10.75000,554100
07/16/2008,0000,10.25000,10.35000,10.10000,10.20000,268800
07/17/2008,0000,10.40000,10.55000,10.35000,10.50000,230700
07/18/2008,0000,10.70000,10.70000,10.10000,10.20000,259500
07/21/2008,0000,10.70000,10.70000,9.93000,10.45000,202900
07/22/2008,0000,10.20000,10.35000,10.15000,10.30000,147200
07/23/2008,0000,10.35000,10.85000,10.35000,10.70000,195700
07/24/2008,0000,10.75000,10.85000,10.60000,10.75000,172000
07/25/2008,0000,10.55000,10.60000,10.40000,10.60000,112200
07/29/2008,0000,10.40000,10.40000,10.25000,10.35000,184300
07/30/2008,0000,10.50000,10.65000,10.50000,10.50000,136900
07/31/2008,0000,10.60000,10.60000,10.30000,10.50000,109100
08/01/2008,0000,10.35000,10.45000,10.20000,10.45000,176100
08/04/2008,0000,10.10000,10.40000,10.10000,10.30000,132800
08/05/2008,0000,10.35000,10.35000,10.00000,10.10000,219300
08/06/2008,0000,10.20000,10.30000,10.20000,10.30000,141100
08/07/2008,0000,10.35000,10.35000,10.05000,10.35000,190500
08/08/2008,0000,10.25000,10.50000,10.15000,10.50000,111200
08/11/2008,0000,10.70000,10.80000,10.60000,10.70000,196700
08/12/2008,0000,10.70000,10.75000,10.60000,10.70000,211100
08/13/2008,0000,10.70000,10.70000,10.55000,10.65000,75100
08/14/2008,0000,10.60000,10.80000,10.60000,10.80000,136900
08/15/2008,0000,11.00000,11.00000,10.70000,10.70000,175100
08/18/2008,0000,10.70000,10.70000,10.40000,10.60000,192600
08/19/2008,0000,10.20000,10.55000,10.20000,10.55000,49400
08/20/2008,0000,10.50000,10.60000,10.45000,10.55000,88500
08/21/2008,0000,10.50000,10.50000,10.30000,10.45000,143100
08/22/2008,0000,10.45000,10.50000,10.30000,10.45000,99900
08/25/2008,0000,10.45000,10.55000,10.35000,10.50000,156500
08/26/2008,0000,10.50000,10.50000,10.35000,10.50000,48400
08/27/2008,0000,10.60000,10.95000,10.50000,10.95000,163700
08/28/2008,0000,11.00000,11.00000,10.70000,10.85000,93700
08/29/2008,0000,10.95000,11.10000,10.90000,10.95000,228600
09/01/2008,0000,11.20000,11.20000,10.70000,10.95000,303800
09/02/2008,0000,11.00000,11.00000,10.70000,10.90000,199800
09/03/2008,0000,10.80000,10.80000,10.30000,10.40000,449000
09/04/2008,0000,10.10000,10.40000,10.05000,10.05000,394400
09/05/2008,0000,10.00000,10.10000,9.71000,10.10000,349100
09/08/2008,0000,10.15000,10.60000,10.15000,10.55000,276000
09/09/2008,0000,10.50000,10.50000,10.05000,10.30000,94700
09/10/2008,0000,10.10000,10.60000,10.10000,10.60000,77200
09/11/2008,0000,10.50000,10.50000,10.00000,10.30000,233800
09/12/2008,0000,10.20000,10.45000,10.00000,10.35000,328500
09/15/2008,0000,10.15000,10.20000,9.75000,10.05000,151400
09/16/2008,0000,9.50000,9.80000,9.35000,9.45000,392400
09/17/2008,0000,9.60000,9.70000,9.20000,9.50000,217300
09/18/2008,0000,9.01000,9.01000,8.84000,8.84000,312000
09/19/2008,0000,8.85000,9.15000,8.78000,9.08000,239900
09/22/2008,0000,9.08000,9.15000,9.00000,9.05000,230700
09/23/2008,0000,8.95000,9.05000,8.80000,9.03000,139000
09/24/2008,0000,9.00000,9.23000,8.95000,9.16000,145200
09/25/2008,0000,9.05000,9.23000,9.05000,9.14000,127700
09/26/2008,0000,9.15000,9.15000,8.82000,8.87000,201800
09/30/2008,0000,8.25000,8.49000,8.25000,8.32000,284200
10/01/2008,0000,8.60000,8.60000,8.40000,8.46000,70000
10/02/2008,0000,8.40000,8.76000,8.40000,8.74000,110200
10/03/2008,0000,8.60000,8.69000,8.42000,8.69000,121500
10/06/2008,0000,8.54000,8.72000,8.50000,8.60000,127700
10/07/2008,0000,8.57000,8.69000,8.44000,8.56000,39100
10/08/2008,0000,8.40000,8.56000,8.22000,8.30000,105000
10/09/2008,0000,8.35000,8.35000,8.12000,8.12000,208000
10/13/2008,0000,7.84000,7.96000,7.84000,7.95000,326500
10/14/2008,0000,8.30000,8.45000,8.20000,8.45000,236900
10/15/2008,0000,8.43000,8.43000,8.30000,8.39000,28800
10/16/2008,0000,8.15000,8.25000,8.10000,8.25000,57600
10/17/2008,0000,8.21000,8.21000,8.15000,8.19000,62800
10/20/2008,0000,8.02000,8.07000,8.00000,8.07000,48400
10/21/2008,0000,8.25000,8.38000,8.18000,8.38000,79300
10/22/2008,0000,8.35000,8.46000,8.35000,8.35000,30900
10/23/2008,0000,8.12000,8.20000,8.06000,8.08000,136900
10/24/2008,0000,8.02000,8.24000,7.80000,7.80000,110200
10/27/2008,0000,7.30000,7.76000,7.28000,7.28000,231700
10/28/2008,0000,7.28000,7.33000,6.82000,7.21000,234800
10/29/2008,0000,7.40000,7.58000,7.30000,7.32000,95700
10/30/2008,0000,7.28000,7.76000,7.06000,7.76000,164800
10/31/2008,0000,7.80000,8.25000,7.80000,8.24000,254400
11/03/2008,0000,8.26000,8.48000,8.24000,8.48000,160600
11/04/2008,0000,8.28000,8.46000,8.28000,8.43000,79300
11/05/2008,0000,8.58000,8.86000,8.48000,8.70000,121500
11/06/2008,0000,8.48000,8.48000,8.32000,8.32000,64800
11/07/2008,0000,8.26000,8.79000,8.23000,8.78000,77200
11/10/2008,0000,8.75000,8.82000,8.60000,8.82000,76200
11/11/2008,0000,8.66000,8.66000,8.40000,8.65000,37000
11/12/2008,0000,8.50000,8.58000,8.45000,8.58000,28800
11/13/2008,0000,8.31000,8.39000,8.11000,8.39000,18500
11/14/2008,0000,8.60000,8.60000,8.35000,8.50000,70000
11/17/2008,0000,8.16000,8.45000,8.16000,8.40000,27800
11/18/2008,0000,8.20000,8.35000,8.03000,8.22000,85400
11/19/2008,0000,8.22000,8.30000,8.17000,8.30000,39100
11/20/2008,0000,8.11000,8.15000,8.00000,8.14000,33900
11/21/2008,0000,8.06000,8.06000,7.95000,8.00000,88500
11/24/2008,0000,8.00000,8.13000,8.00000,8.10000,38100
11/25/2008,0000,8.19000,8.19000,8.15000,8.16000,47300
11/26/2008,0000,8.10000,8.17000,8.01000,8.05000,72100
11/27/2008,0000,8.18000,8.27000,8.05000,8.27000,92700
11/28/2008,0000,8.10000,8.29000,8.10000,8.20000,57600
12/01/2008,0000,8.20000,8.34000,8.20000,8.27000,151400
12/02/2008,0000,8.05000,8.29000,8.05000,8.20000,53500
12/03/2008,0000,8.20000,8.28000,8.12000,8.13000,33900
12/04/2008,0000,8.13000,8.13000,8.06000,8.09000,69000
12/05/2008,0000,8.02000,8.11000,8.01000,8.10000,83400
12/08/2008,0000,8.20000,8.39000,8.20000,8.22000,146200
12/09/2008,0000,8.24000,8.26000,8.18000,8.24000,101900
12/10/2008,0000,8.81000,8.81000,8.81000,8.81000,253300
12/11/2008,0000,9.42000,9.42000,9.16000,9.25000,1549100
12/12/2008,0000,9.25000,9.25000,8.68000,9.19000,521100
12/15/2008,0000,9.18000,9.20000,9.00000,9.08000,225500
12/16/2008,0000,8.85000,8.98000,8.83000,8.89000,89600
12/17/2008,0000,9.51000,9.51000,9.23000,9.31000,1053600
12/18/2008,0000,9.20000,9.30000,9.10000,9.18000,292500
12/19/2008,0000,9.17000,9.29000,9.13000,9.29000,326500
12/22/2008,0000,9.22000,9.46000,9.19000,9.28000,542800
12/23/2008,0000,9.28000,9.28000,8.90000,8.92000,296600
12/24/2008,0000,8.90000,9.03000,8.88000,8.91000,108100
12/25/2008,0000,8.90000,8.93000,8.83000,8.86000,161700
12/26/2008,0000,8.90000,9.00000,8.85000,8.85000,119400
12/29/2008,0000,8.85000,8.87000,8.85000,8.85000,27800
12/30/2008,0000,8.90000,8.99000,8.90000,8.92000,129700
12/31/2008,0000,8.95000,9.08000,8.95000,9.04000,267800
01/05/2009,0000,9.10000,9.12000,8.97000,9.05000,134900
01/06/2009,0000,9.05000,9.05000,8.86000,9.01000,105000
01/07/2009,0000,9.17000,9.29000,9.10000,9.16000,451100
01/08/2009,0000,9.16000,9.16000,8.88000,9.00000,179200
01/09/2009,0000,8.91000,8.91000,8.86000,8.89000,86500
01/12/2009,0000,8.85000,8.88000,8.85000,8.88000,47300
01/13/2009,0000,8.88000,8.96000,8.80000,8.89000,24700
01/14/2009,0000,8.81000,8.93000,8.81000,8.92000,27800
01/15/2009,0000,8.91000,8.91000,8.78000,8.87000,51500
01/16/2009,0000,8.81000,8.85000,8.75000,8.81000,52500
01/19/2009,0000,8.81000,8.88000,8.80000,8.81000,96800
01/20/2009,0000,8.80000,8.85000,8.66000,8.66000,65900
01/21/2009,0000,8.66000,8.71000,8.64000,8.70000,49400
02/02/2009,0000,8.73000,8.75000,8.63000,8.74000,41200
02/03/2009,0000,8.68000,8.80000,8.68000,8.75000,50400
02/04/2009,0000,8.87000,8.87000,8.71000,8.78000,93700
02/05/2009,0000,8.80000,8.83000,8.76000,8.80000,61800
02/06/2009,0000,8.92000,9.00000,8.90000,8.90000,83400
02/09/2009,0000,8.94000,8.98000,8.90000,8.91000,91600
02/10/2009,0000,8.91000,8.91000,8.80000,8.84000,126600
02/11/2009,0000,8.75000,8.85000,8.73000,8.83000,96800
02/12/2009,0000,8.90000,9.08000,8.88000,8.97000,194600
02/13/2009,0000,9.00000,9.00000,8.88000,8.95000,79300
02/16/2009,0000,8.95000,8.95000,8.90000,8.90000,164800
02/17/2009,0000,8.93000,8.93000,8.84000,8.84000,120500
02/18/2009,0000,8.79000,8.88000,8.79000,8.86000,43200
02/19/2009,0000,8.81000,9.09000,8.81000,8.86000,312000
02/20/2009,0000,8.88000,8.88000,8.78000,8.79000,131800
02/23/2009,0000,8.77000,8.84000,8.75000,8.83000,125600
02/24/2009,0000,8.80000,8.81000,8.70000,8.74000,74100
02/25/2009,0000,8.83000,8.84000,8.76000,8.80000,120500
02/26/2009,0000,8.80000,8.80000,8.73000,8.79000,62800
02/27/2009,0000,8.69000,8.80000,8.69000,8.80000,62800
03/02/2009,0000,8.65000,8.72000,8.58000,8.72000,231700
03/03/2009,0000,8.58000,8.69000,8.58000,8.68000,39100
03/04/2009,0000,8.69000,8.78000,8.68000,8.75000,33900
03/05/2009,0000,8.65000,8.82000,8.65000,8.80000,166800
03/06/2009,0000,8.80000,8.80000,8.75000,8.80000,23600
03/09/2009,0000,8.76000,8.87000,8.76000,8.86000,106000
03/10/2009,0000,8.86000,9.01000,8.86000,8.98000,284200
03/11/2009,0000,9.03000,9.05000,8.91000,8.91000,366600
03/12/2009,0000,8.95000,9.02000,8.92000,8.96000,91600
03/13/2009,0000,9.00000,9.04000,8.96000,9.00000,326500
03/16/2009,0000,9.00000,9.30000,9.00000,9.28000,786900
03/17/2009,0000,9.30000,9.30000,9.15000,9.20000,236900
03/18/2009,0000,9.25000,9.35000,9.15000,9.35000,360500
03/19/2009,0000,9.43000,9.54000,9.36000,9.52000,598400
03/20/2009,0000,9.50000,9.85000,9.50000,9.80000,1117500
03/23/2009,0000,10.00000,10.05000,9.84000,9.93000,792000
03/24/2009,0000,10.00000,10.00000,9.92000,9.97000,638600
03/25/2009,0000,9.97000,10.10000,9.97000,10.00000,406800
03/26/2009,0000,10.05000,10.15000,9.93000,10.10000,488200
03/27/2009,0000,10.10000,10.25000,10.05000,10.25000,407800
03/30/2009,0000,10.25000,10.25000,9.98000,10.05000,210100
03/31/2009,0000,10.00000,10.15000,9.98000,10.15000,284200
04/01/2009,0000,10.00000,10.20000,10.00000,10.10000,203900
04/02/2009,0000,10.15000,10.40000,10.15000,10.30000,620000
04/03/2009,0000,10.35000,10.50000,10.05000,10.50000,785800
04/06/2009,0000,10.50000,10.50000,10.25000,10.40000,239900
04/07/2009,0000,10.40000,10.65000,10.30000,10.60000,470700
04/08/2009,0000,10.50000,10.75000,10.40000,10.55000,529400
04/09/2009,0000,10.60000,10.85000,10.55000,10.75000,573700
04/10/2009,0000,10.80000,11.10000,10.80000,11.10000,770400
04/13/2009,0000,11.15000,11.40000,11.00000,11.40000,1382200
04/14/2009,0000,11.40000,11.40000,11.20000,11.35000,325400
04/15/2009,0000,11.20000,11.40000,11.10000,11.35000,558200
04/16/2009,0000,11.35000,11.50000,11.30000,11.45000,564400
04/17/2009,0000,11.60000,12.25000,11.60000,11.70000,2338100
04/20/2009,0000,11.60000,11.60000,11.15000,11.50000,957900
04/21/2009,0000,11.15000,11.85000,11.15000,11.85000,273900
04/22/2009,0000,11.80000,11.80000,11.50000,11.70000,231700
04/23/2009,0000,11.55000,11.70000,11.50000,11.65000,191500
04/24/2009,0000,11.50000,11.75000,11.50000,11.70000,273900
04/27/2009,0000,12.50000,12.50000,12.50000,12.50000,294500
04/28/2009,0000,13.35000,13.35000,13.35000,13.35000,77200
04/29/2009,0000,14.25000,14.25000,14.25000,14.25000,71000
04/30/2009,0000,15.20000,15.20000,15.20000,15.20000,201800
05/04/2009,0000,16.25000,16.25000,16.25000,16.25000,2416300
05/05/2009,0000,17.35000,17.35000,17.00000,17.35000,12126100
05/06/2009,0000,17.35000,17.95000,17.05000,17.70000,4160100
05/07/2009,0000,17.70000,17.70000,17.05000,17.20000,2242300
05/08/2009,0000,17.20000,17.20000,16.35000,16.60000,2534800
05/11/2009,0000,17.05000,17.75000,17.05000,17.75000,3477200
05/12/2009,0000,18.65000,18.95000,17.65000,18.95000,7933000
05/13/2009,0000,19.00000,19.00000,18.00000,18.40000,3211500
05/14/2009,0000,18.20000,19.60000,17.90000,18.65000,2617200
05/15/2009,0000,18.65000,18.75000,18.05000,18.20000,1855000
05/18/2009,0000,19.45000,19.45000,19.45000,19.45000,1061900
05/19/2009,0000,20.80000,20.80000,20.80000,20.80000,1972400
05/20/2009,0000,21.75000,22.25000,20.10000,22.25000,4081800
05/21/2009,0000,23.80000,23.80000,23.80000,23.80000,1908500
05/22/2009,0000,25.45000,25.45000,25.45000,25.45000,896100
05/25/2009,0000,27.20000,27.20000,25.60000,27.20000,14622900
05/26/2009,0000,28.80000,28.80000,27.00000,27.20000,7356200
05/27/2009,0000,27.00000,27.00000,25.30000,25.50000,6923600
06/01/2009,0000,24.00000,24.00000,23.75000,23.75000,1744800
06/02/2009,0000,22.10000,22.10000,22.10000,22.10000,1862200
06/03/2009,0000,20.60000,22.10000,20.60000,21.10000,7045200
06/04/2009,0000,21.00000,21.00000,20.20000,20.55000,3052900
06/05/2009,0000,20.55000,21.25000,20.30000,20.55000,2449300
06/08/2009,0000,20.70000,20.70000,19.15000,19.15000,3035400
06/09/2009,0000,19.00000,19.00000,17.85000,17.85000,2733600
06/10/2009,0000,17.85000,18.40000,17.30000,18.20000,2548200
06/11/2009,0000,18.50000,19.45000,18.50000,19.45000,8243000
06/12/2009,0000,20.80000,20.80000,20.80000,20.80000,1123700
06/15/2009,0000,22.25000,22.25000,20.65000,22.05000,12356900
06/16/2009,0000,21.40000,21.50000,20.55000,20.55000,2720200
06/17/2009,0000,19.50000,19.80000,19.15000,19.60000,3057000
06/18/2009,0000,20.00000,20.40000,19.30000,19.90000,1636600
06/19/2009,0000,20.90000,20.90000,19.60000,20.00000,1529500
06/22/2009,0000,18.70000,19.95000,18.60000,19.95000,1898200
06/23/2009,0000,19.20000,19.50000,19.05000,19.25000,846600
06/24/2009,0000,19.40000,19.80000,18.95000,19.00000,1274100
06/25/2009,0000,18.95000,19.20000,18.65000,18.70000,955800
06/26/2009,0000,18.70000,19.50000,18.70000,19.00000,1263800
06/29/2009,0000,18.90000,19.10000,18.70000,18.80000,770400
06/30/2009,0000,18.80000,19.15000,17.95000,18.75000,826000
07/01/2009,0000,19.15000,19.15000,18.55000,18.85000,954800
07/02/2009,0000,18.80000,19.15000,18.55000,19.15000,1090700
07/03/2009,0000,19.15000,19.90000,18.80000,19.50000,1945600
07/06/2009,0000,19.70000,20.30000,19.50000,20.30000,1926100
07/07/2009,0000,20.50000,20.50000,19.80000,19.80000,1140200
07/08/2009,0000,19.40000,20.15000,19.40000,19.70000,726100
07/09/2009,0000,19.95000,20.25000,19.70000,20.00000,1075300
07/10/2009,0000,20.10000,20.10000,19.70000,20.00000,683900
07/13/2009,0000,20.30000,20.30000,19.40000,19.90000,1046400
07/14/2009,0000,20.00000,20.10000,19.85000,20.10000,750800
07/15/2009,0000,20.10000,20.20000,19.85000,20.15000,775500
07/16/2009,0000,20.15000,20.15000,19.90000,19.90000,544800
07/17/2009,0000,20.00000,20.90000,20.00000,20.75000,1630400
07/20/2009,0000,22.20000,22.20000,22.20000,22.20000,746700
07/21/2009,0000,23.75000,23.75000,23.75000,23.75000,1067000
07/22/2009,0000,23.75000,23.75000,22.10000,22.40000,3218700
07/23/2009,0000,22.10000,22.95000,22.10000,22.70000,1198900
07/24/2009,0000,22.90000,23.00000,22.55000,22.75000,940300
07/27/2009,0000,24.30000,24.30000,23.70000,24.00000,3535900
07/28/2009,0000,23.50000,24.60000,23.15000,24.60000,1542900
07/29/2009,0000,25.55000,25.55000,24.50000,24.50000,1837500
07/30/2009,0000,24.75000,24.80000,24.10000,24.60000,920800
07/31/2009,0000,26.30000,26.30000,26.00000,26.30000,2582200
08/03/2009,0000,28.05000,28.10000,27.60000,28.10000,2241200
08/04/2009,0000,28.20000,28.55000,26.40000,28.10000,7135000
08/05/2009,0000,28.10000,28.10000,27.05000,27.75000,2571000
08/06/2009,0000,27.20000,28.75000,27.20000,28.40000,3238000
08/10/2009,0000,27.80000,28.35000,27.60000,28.20000,1537000
08/11/2009,0000,28.20000,28.30000,27.70000,27.80000,895000
08/12/2009,0000,28.00000,29.70000,28.00000,29.45000,4382000
08/13/2009,0000,29.10000,29.45000,28.70000,29.45000,1759000
08/14/2009,0000,29.40000,30.00000,29.05000,29.20000,1434000
08/17/2009,0000,29.80000,29.95000,29.15000,29.15000,1925000
08/18/2009,0000,29.30000,29.80000,28.95000,29.35000,2274000
08/19/2009,0000,29.40000,29.60000,28.20000,28.20000,2037000
08/20/2009,0000,28.30000,28.60000,28.10000,28.20000,1836000
08/21/2009,0000,28.60000,30.15000,28.50000,30.15000,9120000
08/24/2009,0000,30.80000,32.25000,30.30000,32.25000,11429000
08/25/2009,0000,32.90000,34.50000,32.20000,32.35000,24934000
08/26/2009,0000,33.00000,34.20000,32.80000,34.00000,16898000
08/27/2009,0000,34.20000,34.50000,32.40000,32.60000,7315000
08/28/2009,0000,32.60000,32.95000,30.85000,31.40000,4216000
08/31/2009,0000,31.50000,33.00000,31.35000,32.20000,3695000
09/01/2009,0000,32.60000,32.60000,31.00000,31.20000,3256000
09/02/2009,0000,30.30000,31.80000,30.30000,30.90000,2464000
09/03/2009,0000,31.20000,32.00000,31.00000,31.60000,2507000
09/04/2009,0000,32.00000,32.50000,30.55000,30.55000,2532000
09/07/2009,0000,30.60000,31.35000,29.60000,30.80000,3477000
09/08/2009,0000,30.80000,31.20000,30.05000,31.20000,3071000
09/09/2009,0000,31.20000,32.30000,31.00000,31.40000,3559000
09/10/2009,0000,32.00000,32.00000,30.80000,30.80000,1695000
09/11/2009,0000,30.80000,31.30000,30.20000,30.20000,1723000
09/14/2009,0000,30.80000,30.90000,29.70000,29.70000,1591000
09/15/2009,0000,29.70000,30.05000,28.85000,29.50000,3523000
09/16/2009,0000,29.60000,29.90000,28.80000,28.85000,3712000
09/17/2009,0000,28.85000,28.95000,27.50000,27.50000,2797000
09/18/2009,0000,27.50000,29.40000,27.50000,29.30000,6522000
09/21/2009,0000,29.10000,29.10000,28.30000,28.60000,2720000
09/22/2009,0000,28.60000,28.60000,27.95000,28.05000,1871000
09/23/2009,0000,28.10000,28.45000,27.90000,28.10000,1604000
09/24/2009,0000,28.45000,28.45000,27.40000,28.10000,1549000
09/25/2009,0000,27.90000,28.60000,27.85000,28.60000,1329000
09/28/2009,0000,28.30000,28.30000,27.65000,28.00000,700000
09/29/2009,0000,28.00000,28.10000,27.70000,28.10000,959000
09/30/2009,0000,28.10000,28.30000,27.90000,28.00000,899000
10/01/2009,0000,28.20000,28.20000,27.70000,28.00000,860000
10/02/2009,0000,28.00000,29.20000,27.80000,28.30000,2855000
10/05/2009,0000,28.45000,28.45000,28.20000,28.30000,1181000
10/06/2009,0000,28.25000,28.45000,28.20000,28.20000,897000
10/07/2009,0000,28.35000,28.75000,28.35000,28.65000,1083000
10/08/2009,0000,28.95000,29.30000,28.40000,28.65000,1494000
10/09/2009,0000,28.85000,28.90000,28.50000,28.90000,1060000
10/12/2009,0000,29.00000,29.20000,28.80000,28.90000,762000
10/13/2009,0000,28.75000,28.75000,28.30000,28.75000,879000
10/14/2009,0000,28.95000,29.05000,28.75000,28.85000,899000
10/15/2009,0000,29.50000,30.40000,29.00000,30.00000,3938000
10/16/2009,0000,30.15000,30.20000,29.50000,30.00000,986000
10/19/2009,0000,30.00000,30.40000,29.60000,30.40000,1343000
10/20/2009,0000,30.50000,30.50000,29.90000,29.90000,1043000
10/21/2009,0000,29.90000,30.70000,29.85000,29.90000,1783000
10/22/2009,0000,29.85000,29.95000,29.30000,29.50000,1080000
10/23/2009,0000,29.60000,29.80000,29.40000,29.50000,519000
10/26/2009,0000,30.05000,31.55000,30.05000,30.45000,8488000
10/27/2009,0000,30.25000,30.30000,29.25000,30.30000,1811000
10/28/2009,0000,30.30000,31.20000,30.00000,30.00000,2191000
10/29/2009,0000,29.80000,30.00000,29.20000,30.00000,1417000
10/30/2009,0000,30.50000,30.50000,29.75000,30.05000,825000
11/02/2009,0000,30.30000,30.80000,30.05000,30.30000,1526000
11/03/2009,0000,30.60000,30.60000,30.05000,30.50000,720000
11/04/2009,0000,30.70000,30.70000,30.20000,30.50000,1021000
11/05/2009,0000,30.65000,30.65000,30.25000,30.25000,797000
11/06/2009,0000,30.30000,30.50000,30.15000,30.15000,619000
11/09/2009,0000,30.25000,30.25000,29.85000,30.10000,761000
11/10/2009,0000,30.25000,30.25000,30.00000,30.00000,416000
11/11/2009,0000,29.90000,29.90000,29.50000,29.80000,820000
11/12/2009,0000,29.80000,29.90000,29.60000,29.60000,566000
11/13/2009,0000,29.65000,30.50000,29.60000,29.70000,992000
11/16/2009,0000,30.00000,30.45000,29.65000,30.45000,582000
11/17/2009,0000,29.90000,30.20000,29.80000,29.80000,488000
11/18/2009,0000,30.45000,31.05000,30.25000,30.25000,2181000
11/19/2009,0000,30.40000,30.50000,30.10000,30.25000,448000
11/20/2009,0000,30.30000,30.45000,30.00000,30.25000,322000
11/23/2009,0000,30.15000,30.40000,29.85000,29.85000,452000
11/24/2009,0000,29.90000,29.95000,29.35000,29.85000,976000
11/25/2009,0000,29.80000,29.80000,29.40000,29.40000,357000
11/26/2009,0000,29.40000,29.85000,29.30000,29.30000,398000
11/27/2009,0000,29.10000,29.20000,28.70000,28.80000,710000
11/30/2009,0000,28.80000,29.00000,28.70000,28.80000,440000
12/01/2009,0000,28.70000,29.05000,28.70000,29.05000,375000
12/02/2009,0000,28.90000,29.10000,28.65000,28.90000,489000
12/03/2009,0000,28.70000,29.05000,28.60000,29.05000,502000
12/04/2009,0000,29.40000,29.40000,28.70000,28.95000,674000
12/07/2009,0000,28.80000,29.00000,28.65000,28.80000,333000
12/08/2009,0000,28.70000,28.90000,28.60000,28.90000,348000
12/09/2009,0000,28.80000,29.00000,28.55000,28.85000,529000
12/11/2009,0000,28.50000,28.80000,28.30000,28.65000,705000
12/14/2009,0000,28.50000,28.60000,28.25000,28.40000,628000
12/15/2009,0000,28.40000,28.70000,28.20000,28.40000,396000
12/16/2009,0000,28.40000,28.40000,28.00000,28.00000,384000
12/17/2009,0000,28.00000,28.15000,27.50000,27.70000,930000
12/18/2009,0000,27.60000,27.80000,27.20000,27.65000,591000
12/21/2009,0000,27.65000,27.65000,26.95000,27.00000,471000
12/22/2009,0000,26.85000,26.85000,26.00000,26.00000,1485000
12/23/2009,0000,26.00000,26.50000,25.55000,25.55000,1222000
12/25/2009,0000,25.50000,26.15000,25.50000,25.90000,628000
12/28/2009,0000,26.20000,26.35000,25.90000,26.25000,725000
12/29/2009,0000,26.30000,26.30000,25.90000,26.10000,313109
