DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.18000,20.36000,20.00000,20.18000,433300
04/03/2007,0000,20.27000,20.54000,19.82000,20.45000,795700
04/04/2007,0000,20.81000,20.81000,19.91000,20.45000,944300
04/09/2007,0000,20.45000,20.68000,20.09000,20.36000,380700
04/10/2007,0000,20.36000,20.54000,19.82000,20.00000,627600
04/11/2007,0000,20.00000,20.00000,19.64000,20.00000,834600
04/12/2007,0000,19.82000,19.91000,19.55000,19.73000,189700
04/13/2007,0000,19.73000,19.82000,19.55000,19.64000,899700
04/16/2007,0000,19.64000,19.77000,19.55000,19.73000,647100
04/17/2007,0000,19.77000,20.18000,19.50000,19.50000,648200
04/18/2007,0000,19.46000,19.68000,19.46000,19.64000,68500
04/19/2007,0000,19.64000,19.64000,19.41000,19.46000,291500
04/20/2007,0000,19.46000,19.50000,19.32000,19.41000,484700
04/23/2007,0000,19.41000,19.77000,19.41000,19.68000,320100
04/24/2007,0000,19.68000,19.68000,19.23000,19.46000,1008300
04/25/2007,0000,19.46000,19.55000,18.74000,19.32000,929500
04/26/2007,0000,19.32000,19.37000,18.96000,19.23000,240000
04/27/2007,0000,19.23000,19.28000,19.10000,19.10000,77700
04/30/2007,0000,19.05000,19.05000,18.69000,19.01000,267500
05/02/2007,0000,19.01000,19.01000,18.83000,18.92000,254900
05/03/2007,0000,18.92000,18.96000,18.47000,18.74000,806000
05/04/2007,0000,18.65000,19.46000,18.65000,19.28000,348700
05/07/2007,0000,19.37000,19.37000,19.05000,19.05000,188600
05/08/2007,0000,19.14000,19.28000,18.96000,19.01000,72000
05/09/2007,0000,19.10000,19.32000,19.01000,19.01000,26200
05/10/2007,0000,19.05000,19.32000,19.05000,19.05000,81100
05/11/2007,0000,19.05000,19.05000,18.83000,18.96000,65100
05/14/2007,0000,18.92000,19.05000,18.87000,19.05000,62800
05/15/2007,0000,19.28000,19.28000,18.92000,19.10000,65100
05/16/2007,0000,19.10000,19.10000,18.74000,18.78000,347500
05/17/2007,0000,18.92000,19.01000,18.87000,18.92000,73100
05/18/2007,0000,18.92000,18.92000,18.74000,18.87000,235500
05/21/2007,0000,18.83000,18.92000,18.78000,18.83000,133700
05/22/2007,0000,18.92000,19.01000,18.60000,18.65000,716800
05/23/2007,0000,18.65000,18.83000,18.56000,18.74000,313200
05/24/2007,0000,18.74000,18.78000,18.47000,18.56000,653900
05/25/2007,0000,18.56000,19.01000,18.56000,18.96000,201200
05/28/2007,0000,18.92000,19.01000,18.83000,18.96000,82300
05/29/2007,0000,19.01000,19.01000,18.74000,18.74000,434400
05/30/2007,0000,18.74000,18.74000,18.56000,18.60000,197700
05/31/2007,0000,18.74000,18.74000,18.47000,18.69000,531600
06/01/2007,0000,18.69000,18.83000,18.47000,18.65000,261800
06/04/2007,0000,18.83000,18.83000,18.60000,18.74000,179400
06/05/2007,0000,18.74000,18.78000,18.47000,18.69000,655100
06/06/2007,0000,18.65000,18.65000,18.51000,18.56000,197700
06/07/2007,0000,18.56000,18.74000,18.56000,18.69000,179400
06/08/2007,0000,18.69000,18.74000,18.56000,18.65000,467600
06/11/2007,0000,18.74000,18.83000,18.65000,18.65000,353200
06/12/2007,0000,18.69000,18.92000,18.69000,18.78000,149700
06/13/2007,0000,18.92000,19.01000,18.83000,18.83000,384100
06/14/2007,0000,19.01000,20.09000,18.96000,19.23000,943200
06/15/2007,0000,19.55000,19.55000,19.10000,19.46000,443600
06/20/2007,0000,19.59000,20.00000,19.59000,19.91000,996900
06/21/2007,0000,20.18000,20.18000,19.86000,19.86000,512100
06/22/2007,0000,19.86000,20.14000,19.86000,20.09000,763700
06/25/2007,0000,20.36000,20.72000,20.36000,20.68000,1057500
06/26/2007,0000,20.72000,20.81000,20.41000,20.59000,971800
06/27/2007,0000,20.72000,20.72000,20.54000,20.68000,1122700
06/28/2007,0000,19.95000,19.95000,19.46000,19.77000,1134100
06/29/2007,0000,19.82000,19.91000,19.46000,19.64000,432100
07/02/2007,0000,19.73000,19.73000,19.46000,19.50000,282300
07/03/2007,0000,19.50000,19.73000,19.50000,19.55000,464100
07/04/2007,0000,19.64000,19.82000,19.64000,19.77000,409300
07/05/2007,0000,19.86000,19.86000,19.64000,19.68000,463000
07/06/2007,0000,19.68000,19.82000,19.59000,19.68000,290300
07/09/2007,0000,19.77000,20.54000,19.73000,20.41000,884900
07/10/2007,0000,20.63000,20.72000,20.41000,20.63000,1098700
07/11/2007,0000,20.63000,20.63000,20.41000,20.45000,455000
07/12/2007,0000,20.63000,20.95000,20.54000,20.77000,953500
07/13/2007,0000,20.99000,21.44000,20.90000,21.13000,959200
07/16/2007,0000,23.85000,25.05000,23.60000,24.95000,987700
07/17/2007,0000,22.75000,22.84000,22.07000,22.79000,835700
07/18/2007,0000,22.79000,23.87000,22.79000,23.42000,1342200
07/19/2007,0000,23.51000,23.51000,22.52000,22.52000,519000
07/20/2007,0000,22.97000,23.20000,22.12000,22.43000,610500
07/23/2007,0000,22.43000,23.42000,22.43000,23.06000,934000
07/24/2007,0000,23.24000,23.29000,22.88000,22.97000,715700
07/25/2007,0000,22.97000,23.60000,22.61000,23.24000,738500
07/26/2007,0000,23.33000,23.51000,23.06000,23.15000,677900
07/27/2007,0000,22.57000,22.97000,22.52000,22.75000,1020900
07/30/2007,0000,22.30000,22.40000,21.40000,21.95000,771400
07/31/2007,0000,22.00000,22.50000,21.90000,22.20000,504700
08/01/2007,0000,22.20000,22.20000,21.75000,21.80000,346000
08/02/2007,0000,22.00000,22.05000,20.90000,21.30000,376900
08/03/2007,0000,21.65000,22.20000,21.50000,21.75000,262600
08/06/2007,0000,21.50000,21.50000,21.00000,21.45000,339900
08/07/2007,0000,21.65000,21.70000,21.25000,21.40000,139000
08/08/2007,0000,21.20000,21.65000,21.05000,21.45000,227600
08/09/2007,0000,21.60000,21.95000,21.55000,21.90000,421200
08/10/2007,0000,21.40000,21.40000,21.00000,21.10000,519100
08/13/2007,0000,21.60000,21.85000,21.10000,21.80000,417100
08/14/2007,0000,21.70000,21.75000,21.50000,21.65000,91600
08/15/2007,0000,21.55000,21.55000,20.90000,20.90000,226600
08/16/2007,0000,20.50000,20.90000,20.10000,20.20000,619000
08/17/2007,0000,20.20000,20.20000,19.50000,19.80000,1382200
08/20/2007,0000,20.80000,20.85000,20.25000,20.75000,229600
08/21/2007,0000,20.65000,20.65000,20.30000,20.40000,586000
08/22/2007,0000,20.15000,20.40000,20.05000,20.15000,150300
08/23/2007,0000,20.30000,20.60000,20.30000,20.35000,293500
08/24/2007,0000,20.35000,20.35000,20.15000,20.25000,181200
08/27/2007,0000,20.25000,20.35000,20.20000,20.25000,470700
08/28/2007,0000,20.25000,20.30000,20.20000,20.20000,218300
08/29/2007,0000,20.05000,20.05000,19.30000,19.80000,246100
08/30/2007,0000,20.00000,20.15000,19.90000,20.15000,208000
08/31/2007,0000,20.05000,20.50000,20.00000,20.50000,269800
09/03/2007,0000,20.50000,20.85000,20.50000,20.80000,323400
09/04/2007,0000,20.80000,20.95000,20.50000,20.55000,130800
09/05/2007,0000,20.50000,20.70000,20.40000,20.50000,420200
09/06/2007,0000,20.40000,20.40000,20.10000,20.40000,100900
09/07/2007,0000,20.40000,20.70000,20.40000,20.55000,179200
09/10/2007,0000,20.35000,20.55000,20.00000,20.00000,503600
09/11/2007,0000,19.80000,20.10000,19.80000,19.95000,264700
09/12/2007,0000,19.95000,20.00000,19.85000,19.90000,242000
09/13/2007,0000,19.90000,19.95000,19.85000,19.90000,176100
09/14/2007,0000,19.85000,19.90000,19.60000,19.90000,152400
09/17/2007,0000,19.80000,19.80000,19.65000,19.70000,217300
09/19/2007,0000,19.70000,19.70000,19.35000,19.50000,380000
09/20/2007,0000,19.50000,19.50000,19.00000,19.00000,442900
09/21/2007,0000,19.00000,19.40000,18.80000,19.15000,530400
09/26/2007,0000,18.90000,19.15000,18.60000,19.00000,1864300
09/27/2007,0000,19.00000,19.20000,18.85000,18.95000,606600
09/28/2007,0000,19.00000,19.90000,18.95000,19.60000,915600
10/01/2007,0000,19.50000,19.80000,19.50000,19.55000,481000
10/02/2007,0000,19.60000,19.70000,19.50000,19.60000,591200
10/03/2007,0000,19.55000,19.55000,19.15000,19.20000,477900
10/04/2007,0000,19.20000,19.60000,19.20000,19.50000,395500
10/05/2007,0000,19.50000,19.65000,19.45000,19.50000,243000
10/08/2007,0000,19.50000,19.60000,19.35000,19.35000,181200
10/09/2007,0000,19.60000,19.60000,19.20000,19.25000,231700
10/11/2007,0000,19.25000,19.45000,19.25000,19.30000,169900
10/12/2007,0000,19.35000,19.35000,19.05000,19.05000,192600
10/15/2007,0000,19.00000,19.45000,19.00000,19.15000,290400
10/16/2007,0000,19.10000,19.15000,19.00000,19.05000,275000
10/17/2007,0000,19.20000,19.20000,19.00000,19.05000,175100
10/18/2007,0000,19.00000,19.10000,19.00000,19.00000,256400
10/19/2007,0000,19.00000,19.30000,19.00000,19.15000,140000
10/22/2007,0000,19.00000,19.10000,18.85000,19.00000,249200
10/23/2007,0000,19.00000,19.00000,18.80000,18.80000,346000
10/24/2007,0000,19.00000,19.10000,18.70000,18.80000,180200
10/25/2007,0000,18.80000,19.00000,18.60000,18.70000,207000
10/26/2007,0000,18.80000,18.95000,18.65000,18.80000,165800
10/29/2007,0000,18.90000,19.20000,18.65000,19.05000,244100
10/30/2007,0000,19.00000,19.00000,18.75000,18.75000,208000
10/31/2007,0000,18.80000,19.00000,18.75000,18.90000,170900
11/01/2007,0000,19.00000,19.00000,18.60000,18.60000,173000
11/02/2007,0000,18.10000,18.60000,18.10000,18.35000,132800
11/05/2007,0000,18.35000,18.60000,18.35000,18.60000,185400
11/06/2007,0000,18.60000,18.60000,18.20000,18.35000,277000
11/07/2007,0000,18.30000,18.35000,18.05000,18.15000,470700
11/08/2007,0000,18.10000,18.10000,17.20000,17.25000,495400
11/09/2007,0000,17.30000,17.50000,17.20000,17.30000,319300
11/12/2007,0000,17.30000,17.30000,16.80000,17.00000,261600
11/13/2007,0000,16.90000,17.15000,16.85000,16.95000,344000
11/14/2007,0000,17.05000,17.20000,16.95000,17.10000,397500
11/15/2007,0000,17.00000,17.10000,16.90000,17.00000,149300
11/16/2007,0000,17.00000,17.00000,16.80000,16.85000,225500
11/19/2007,0000,16.85000,17.00000,16.85000,16.95000,181200
11/20/2007,0000,16.95000,16.95000,16.60000,16.70000,212100
11/21/2007,0000,17.00000,17.20000,16.90000,17.00000,396500
11/22/2007,0000,16.90000,17.00000,16.80000,16.90000,263600
11/23/2007,0000,16.90000,17.00000,16.70000,16.70000,355300
11/26/2007,0000,16.90000,17.00000,16.90000,16.90000,203900
11/27/2007,0000,17.00000,17.15000,16.70000,16.90000,194600
11/28/2007,0000,16.90000,17.00000,16.80000,16.85000,24700
11/29/2007,0000,17.00000,17.10000,16.95000,17.00000,118400
11/30/2007,0000,17.10000,17.25000,17.05000,17.15000,134900
12/03/2007,0000,17.45000,17.45000,17.20000,17.20000,64800
12/04/2007,0000,17.20000,17.65000,17.20000,17.60000,163700
12/05/2007,0000,17.50000,17.60000,17.50000,17.50000,157500
12/06/2007,0000,17.60000,17.70000,17.55000,17.60000,147200
12/07/2007,0000,17.60000,17.60000,17.40000,17.50000,215200
12/10/2007,0000,17.45000,17.65000,17.20000,17.20000,158600
12/11/2007,0000,17.20000,17.20000,17.00000,17.00000,366600
12/12/2007,0000,17.00000,17.10000,16.70000,17.10000,229600
12/13/2007,0000,17.00000,17.00000,16.70000,16.75000,278100
12/14/2007,0000,16.80000,16.85000,16.55000,16.80000,232700
12/17/2007,0000,16.85000,16.85000,16.40000,16.50000,197700
12/18/2007,0000,16.40000,16.65000,16.10000,16.30000,350200
12/19/2007,0000,16.30000,16.55000,16.10000,16.30000,253300
12/20/2007,0000,16.50000,16.50000,16.15000,16.15000,82400
12/21/2007,0000,16.20000,16.25000,15.95000,16.00000,464500
12/24/2007,0000,16.10000,16.45000,15.80000,16.40000,271900
12/25/2007,0000,16.35000,16.35000,16.00000,16.15000,146200
12/26/2007,0000,16.30000,16.40000,16.15000,16.30000,113300
12/27/2007,0000,16.30000,17.00000,16.30000,16.50000,1012400
12/28/2007,0000,16.80000,16.85000,16.55000,16.85000,118400
12/31/2007,0000,16.85000,17.40000,16.60000,17.40000,220400
01/02/2008,0000,17.10000,17.60000,17.10000,17.30000,169900
01/03/2008,0000,17.30000,17.30000,16.80000,17.00000,281100
01/04/2008,0000,17.00000,17.25000,16.80000,17.05000,216300
01/07/2008,0000,17.00000,17.00000,16.80000,16.85000,167800
01/08/2008,0000,16.85000,16.90000,16.80000,16.80000,99900
01/09/2008,0000,16.80000,16.90000,16.60000,16.60000,156500
01/10/2008,0000,16.90000,17.25000,16.90000,17.25000,207000
01/11/2008,0000,17.30000,17.30000,17.00000,17.20000,83400
01/14/2008,0000,17.20000,17.45000,16.90000,17.40000,321300
01/15/2008,0000,17.40000,17.50000,17.30000,17.40000,269800
01/16/2008,0000,17.35000,17.35000,17.05000,17.05000,114300
01/17/2008,0000,17.05000,17.20000,16.80000,17.00000,264700
01/18/2008,0000,16.70000,16.90000,16.65000,16.85000,297600
01/21/2008,0000,16.90000,16.90000,16.75000,16.80000,108100
01/22/2008,0000,16.65000,16.65000,16.00000,16.15000,309000
01/23/2008,0000,16.30000,16.50000,16.20000,16.30000,268800
01/24/2008,0000,16.40000,16.40000,16.10000,16.30000,346000
01/25/2008,0000,16.20000,16.60000,16.20000,16.40000,198700
01/28/2008,0000,16.40000,16.40000,16.10000,16.15000,113300
01/29/2008,0000,16.15000,16.35000,16.15000,16.30000,109100
01/30/2008,0000,16.35000,16.45000,16.15000,16.20000,86500
01/31/2008,0000,16.20000,16.40000,16.10000,16.20000,97800
02/01/2008,0000,16.20000,16.30000,16.20000,16.20000,130800
02/12/2008,0000,16.20000,16.35000,16.20000,16.30000,92700
02/13/2008,0000,16.35000,16.45000,16.35000,16.40000,64800
02/14/2008,0000,16.60000,16.60000,16.50000,16.50000,59700
02/15/2008,0000,16.40000,16.40000,16.15000,16.40000,187400
02/18/2008,0000,16.35000,16.35000,16.20000,16.30000,197700
02/19/2008,0000,16.25000,16.45000,16.25000,16.40000,118400
02/20/2008,0000,16.20000,16.55000,16.20000,16.40000,153400
02/21/2008,0000,16.40000,16.60000,16.40000,16.55000,52500
02/22/2008,0000,16.50000,16.65000,16.40000,16.60000,119400
02/25/2008,0000,16.85000,16.90000,16.70000,16.75000,138000
02/26/2008,0000,16.90000,16.95000,16.60000,16.70000,85400
02/27/2008,0000,16.85000,16.85000,16.70000,16.80000,98800
02/29/2008,0000,16.70000,16.80000,16.60000,16.80000,165800
03/03/2008,0000,16.80000,16.80000,16.50000,16.60000,172000
03/04/2008,0000,16.50000,16.75000,16.50000,16.75000,197700
03/05/2008,0000,16.75000,17.40000,16.70000,17.15000,314100
03/06/2008,0000,17.45000,18.00000,17.35000,17.50000,628300
03/07/2008,0000,17.30000,17.30000,16.85000,17.10000,279100
03/10/2008,0000,17.10000,17.10000,16.70000,16.90000,234800
03/11/2008,0000,16.65000,16.90000,16.60000,16.80000,207000
03/12/2008,0000,16.85000,17.10000,16.75000,16.75000,142100
03/13/2008,0000,16.80000,16.85000,16.45000,16.55000,220400
03/14/2008,0000,16.50000,16.80000,16.50000,16.60000,109100
03/17/2008,0000,16.50000,16.50000,16.45000,16.50000,128700
03/18/2008,0000,16.50000,16.60000,16.50000,16.55000,579800
03/19/2008,0000,16.60000,16.70000,16.50000,16.50000,279100
03/20/2008,0000,16.50000,16.60000,16.45000,16.55000,213200
03/21/2008,0000,16.55000,16.70000,16.55000,16.70000,222400
03/24/2008,0000,17.15000,17.15000,16.50000,16.70000,1097900
03/25/2008,0000,16.90000,16.95000,16.80000,16.85000,454200
03/26/2008,0000,16.80000,16.90000,16.75000,16.80000,497400
03/27/2008,0000,16.80000,16.90000,16.65000,16.75000,206000
03/28/2008,0000,16.80000,16.80000,16.70000,16.70000,146200
03/31/2008,0000,16.80000,16.85000,16.65000,16.85000,133900
04/01/2008,0000,16.85000,16.85000,16.70000,16.70000,213200
04/02/2008,0000,16.70000,16.85000,16.70000,16.75000,152400
04/03/2008,0000,16.75000,16.80000,16.70000,16.80000,204900
04/07/2008,0000,16.90000,16.90000,16.70000,16.80000,281100
04/08/2008,0000,16.80000,16.90000,16.70000,16.70000,190500
04/09/2008,0000,16.70000,17.00000,16.70000,16.85000,451100
04/10/2008,0000,16.85000,17.10000,16.85000,17.05000,159600
04/11/2008,0000,17.10000,17.25000,16.90000,17.00000,247200
04/14/2008,0000,17.00000,17.10000,16.70000,17.00000,206000
04/15/2008,0000,17.10000,17.20000,16.90000,17.15000,253300
04/16/2008,0000,17.15000,17.50000,17.15000,17.40000,355300
04/17/2008,0000,17.50000,17.75000,17.40000,17.65000,627200
04/18/2008,0000,17.65000,17.65000,17.40000,17.50000,301700
04/21/2008,0000,17.60000,17.60000,17.45000,17.50000,363500
04/22/2008,0000,17.50000,17.55000,17.45000,17.50000,227600
04/23/2008,0000,17.55000,17.65000,17.40000,17.60000,547900
04/24/2008,0000,17.60000,17.75000,17.60000,17.65000,207000
04/25/2008,0000,17.55000,17.60000,17.05000,17.15000,564400
04/28/2008,0000,17.10000,17.10000,16.40000,16.40000,815700
04/29/2008,0000,16.70000,17.20000,16.70000,17.10000,884700
04/30/2008,0000,17.10000,18.20000,17.00000,17.40000,2206200
05/02/2008,0000,17.60000,17.95000,16.80000,17.40000,1997100
05/05/2008,0000,17.20000,17.50000,17.00000,17.30000,853800
05/06/2008,0000,17.30000,17.30000,16.60000,17.05000,1301900
05/07/2008,0000,16.85000,17.05000,16.80000,17.05000,395500
05/08/2008,0000,17.00000,17.25000,16.85000,17.25000,362500
05/09/2008,0000,17.20000,17.35000,17.20000,17.30000,557200
05/12/2008,0000,17.30000,17.30000,17.00000,17.00000,223500
05/13/2008,0000,17.00000,17.15000,16.90000,17.05000,212100
05/14/2008,0000,17.00000,17.20000,16.85000,17.10000,425300
05/15/2008,0000,17.10000,17.60000,17.10000,17.55000,794100
05/16/2008,0000,17.70000,17.80000,17.30000,17.60000,636500
05/19/2008,0000,17.80000,17.80000,17.35000,17.70000,529400
05/20/2008,0000,17.70000,17.80000,17.35000,17.60000,614900
05/21/2008,0000,17.40000,17.55000,17.25000,17.40000,608700
05/22/2008,0000,17.30000,17.40000,17.10000,17.25000,639600
05/23/2008,0000,17.30000,17.30000,16.90000,17.00000,744600
05/26/2008,0000,16.85000,16.95000,16.40000,16.40000,1437800
05/27/2008,0000,16.55000,16.65000,16.50000,16.65000,251300
05/28/2008,0000,16.65000,16.65000,16.35000,16.40000,337800
05/29/2008,0000,16.40000,16.55000,16.40000,16.45000,468600
05/30/2008,0000,16.45000,16.50000,16.30000,16.50000,345000
06/02/2008,0000,16.40000,16.50000,16.30000,16.45000,126600
06/03/2008,0000,16.40000,16.50000,16.35000,16.50000,111200
06/04/2008,0000,16.40000,16.50000,16.40000,16.50000,82400
06/05/2008,0000,16.50000,16.70000,16.40000,16.65000,246100
06/06/2008,0000,16.70000,16.75000,16.60000,16.60000,73100
06/09/2008,0000,16.20000,16.50000,16.15000,16.50000,286300
06/10/2008,0000,16.50000,16.55000,16.45000,16.45000,395500
06/11/2008,0000,16.50000,16.50000,16.15000,16.40000,359400
06/12/2008,0000,16.00000,16.20000,15.30000,15.45000,728200
06/13/2008,0000,15.60000,15.60000,15.00000,15.05000,957900
06/16/2008,0000,15.25000,15.30000,15.00000,15.10000,196700
06/17/2008,0000,15.20000,15.20000,14.90000,15.10000,213200
06/18/2008,0000,15.00000,15.40000,15.00000,15.40000,113300
06/19/2008,0000,15.10000,15.20000,14.80000,15.20000,94700
06/20/2008,0000,15.10000,15.20000,15.00000,15.00000,180200
06/23/2008,0000,14.80000,15.10000,14.70000,14.90000,194600
06/24/2008,0000,14.90000,14.90000,14.60000,14.85000,279100
06/25/2008,0000,14.85000,14.85000,14.45000,14.75000,682800
06/26/2008,0000,14.90000,14.90000,14.65000,14.65000,105000
06/27/2008,0000,14.35000,14.50000,13.65000,13.85000,1248300
06/30/2008,0000,14.00000,14.20000,13.50000,13.70000,392400
07/01/2008,0000,13.50000,13.95000,13.50000,13.60000,201800
07/02/2008,0000,13.60000,13.85000,13.50000,13.60000,367700
07/03/2008,0000,13.60000,14.10000,13.50000,14.10000,395500
07/04/2008,0000,14.20000,14.55000,14.00000,14.40000,664300
07/07/2008,0000,13.40000,13.40000,12.50000,12.85000,504700
07/08/2008,0000,12.80000,12.80000,12.25000,12.30000,496400
07/09/2008,0000,12.30000,12.60000,11.75000,11.75000,533500
07/10/2008,0000,11.25000,11.70000,11.25000,11.60000,448000
07/11/2008,0000,11.70000,11.80000,11.45000,11.75000,116300
07/14/2008,0000,11.75000,11.75000,11.30000,11.50000,245100
07/15/2008,0000,11.50000,11.60000,11.25000,11.55000,412000
07/16/2008,0000,11.40000,11.45000,11.15000,11.15000,336800
07/17/2008,0000,11.15000,11.40000,11.10000,11.35000,186400
07/18/2008,0000,11.20000,11.35000,11.00000,11.35000,272900
07/21/2008,0000,11.35000,11.35000,11.00000,11.20000,231700
07/22/2008,0000,11.15000,11.20000,10.90000,11.10000,175100
07/23/2008,0000,11.10000,11.70000,11.10000,11.40000,415000
07/24/2008,0000,11.50000,11.50000,11.35000,11.35000,111200
07/25/2008,0000,11.30000,11.35000,11.20000,11.30000,56600
07/29/2008,0000,11.30000,11.30000,11.05000,11.25000,36000
07/30/2008,0000,11.30000,11.30000,11.15000,11.20000,64800
07/31/2008,0000,11.20000,11.20000,11.00000,11.05000,180200
08/01/2008,0000,11.00000,11.25000,11.00000,11.20000,160600
08/04/2008,0000,11.20000,11.20000,10.95000,11.00000,198700
08/05/2008,0000,11.20000,11.20000,10.75000,11.15000,107100
08/06/2008,0000,11.00000,11.15000,10.95000,11.10000,215200
08/07/2008,0000,11.00000,11.20000,11.00000,11.20000,66900
08/08/2008,0000,11.20000,11.35000,11.20000,11.30000,130800
08/11/2008,0000,11.50000,12.05000,11.50000,11.95000,249200
08/12/2008,0000,12.05000,12.10000,11.90000,11.95000,266700
08/13/2008,0000,11.90000,12.20000,11.85000,12.15000,269800
08/14/2008,0000,12.15000,12.20000,12.15000,12.20000,69000
08/15/2008,0000,12.30000,12.30000,11.95000,12.00000,165800
08/18/2008,0000,11.90000,11.95000,11.55000,11.60000,174000
08/19/2008,0000,11.50000,11.60000,11.40000,11.50000,42200
08/20/2008,0000,11.50000,11.65000,11.20000,11.35000,215200
08/21/2008,0000,11.35000,11.50000,11.10000,11.20000,117400
08/22/2008,0000,11.20000,11.30000,11.05000,11.30000,54500
08/25/2008,0000,11.30000,11.30000,11.20000,11.20000,51500
08/26/2008,0000,11.20000,11.25000,11.20000,11.20000,112200
08/27/2008,0000,11.30000,11.40000,11.20000,11.40000,20600
08/28/2008,0000,11.40000,11.50000,11.25000,11.30000,69000
08/29/2008,0000,11.40000,11.50000,11.30000,11.30000,53500
09/01/2008,0000,11.30000,11.30000,11.15000,11.20000,241000
09/02/2008,0000,11.20000,11.30000,11.20000,11.20000,133900
09/03/2008,0000,11.20000,11.20000,10.45000,10.50000,701400
09/04/2008,0000,10.50000,10.50000,10.00000,10.10000,344000
09/05/2008,0000,9.80000,10.20000,9.41000,10.15000,382100
09/08/2008,0000,10.20000,10.85000,10.20000,10.70000,169900
09/09/2008,0000,10.60000,10.60000,10.30000,10.35000,160600
09/10/2008,0000,10.40000,10.50000,10.10000,10.40000,135900
09/11/2008,0000,10.30000,10.40000,10.20000,10.40000,122500
09/12/2008,0000,10.50000,10.50000,10.35000,10.40000,84400
09/15/2008,0000,10.20000,10.35000,10.00000,10.15000,323400
09/16/2008,0000,9.60000,10.05000,9.44000,9.44000,594300
09/17/2008,0000,9.44000,9.52000,9.00000,9.32000,378000
09/18/2008,0000,8.67000,8.90000,8.67000,8.67000,1378000
09/19/2008,0000,8.82000,9.24000,8.74000,8.96000,346000
09/22/2008,0000,9.03000,9.03000,8.81000,9.00000,1098000
09/23/2008,0000,8.98000,9.30000,8.96000,9.18000,279000
09/24/2008,0000,9.17000,9.47000,9.10000,9.38000,634000
09/25/2008,0000,9.38000,9.63000,9.31000,9.45000,704000
09/26/2008,0000,9.58000,9.58000,9.36000,9.36000,671000
09/30/2008,0000,8.71000,9.00000,8.71000,8.73000,842000
10/01/2008,0000,9.06000,9.20000,8.78000,9.20000,117000
10/02/2008,0000,9.18000,9.29000,9.02000,9.09000,470000
10/03/2008,0000,9.25000,9.25000,9.09000,9.21000,458000
10/06/2008,0000,9.21000,9.21000,9.00000,9.00000,41000
10/07/2008,0000,8.80000,9.00000,8.62000,8.90000,141000
10/08/2008,0000,8.88000,8.88000,8.70000,8.77000,48000
10/09/2008,0000,9.00000,9.00000,8.77000,8.98000,118000
10/13/2008,0000,8.88000,8.95000,8.67000,8.68000,291000
10/14/2008,0000,8.90000,9.20000,8.80000,9.10000,105000
10/15/2008,0000,9.00000,9.00000,8.80000,8.90000,33000
10/16/2008,0000,8.59000,8.62000,8.59000,8.62000,103000
10/17/2008,0000,8.62000,8.79000,8.50000,8.52000,39000
10/20/2008,0000,8.47000,8.65000,8.28000,8.53000,89000
10/21/2008,0000,8.65000,8.94000,8.54000,8.83000,144000
10/22/2008,0000,8.84000,9.14000,8.84000,9.10000,170000
10/23/2008,0000,9.10000,9.10000,8.79000,8.79000,350000
10/24/2008,0000,8.62000,8.72000,8.49000,8.60000,116000
10/27/2008,0000,8.00000,8.47000,8.00000,8.30000,56000
10/28/2008,0000,8.25000,8.70000,8.03000,8.70000,144000
10/29/2008,0000,8.70000,9.15000,8.70000,8.70000,68000
10/30/2008,0000,8.50000,9.00000,8.50000,8.99000,72000
10/31/2008,0000,8.99000,9.20000,8.95000,9.20000,140000
11/03/2008,0000,9.12000,9.50000,9.06000,9.32000,113000
11/04/2008,0000,9.32000,9.47000,8.81000,9.00000,93000
11/05/2008,0000,9.08000,9.15000,9.00000,9.12000,107000
11/06/2008,0000,8.84000,9.06000,8.82000,9.03000,136000
11/07/2008,0000,8.80000,9.14000,8.80000,9.14000,133000
11/10/2008,0000,9.20000,9.50000,9.16000,9.35000,192000
11/11/2008,0000,9.40000,9.60000,9.20000,9.50000,221000
11/12/2008,0000,9.50000,9.50000,9.22000,9.27000,71000
11/13/2008,0000,9.25000,9.25000,9.06000,9.15000,49000
11/14/2008,0000,9.15000,9.32000,9.15000,9.21000,82000
11/17/2008,0000,9.18000,9.25000,9.18000,9.21000,113000
11/18/2008,0000,9.30000,9.30000,9.08000,9.09000,154000
11/19/2008,0000,9.20000,9.30000,8.60000,9.05000,119000
11/20/2008,0000,8.98000,8.98000,8.81000,8.87000,58000
11/21/2008,0000,8.66000,8.87000,8.50000,8.87000,116000
11/24/2008,0000,8.92000,9.10000,8.92000,9.08000,71000
11/25/2008,0000,9.24000,9.28000,9.24000,9.25000,31000
11/26/2008,0000,9.12000,9.28000,9.12000,9.28000,9000
11/27/2008,0000,9.28000,9.36000,9.28000,9.32000,43000
11/28/2008,0000,9.48000,9.49000,9.40000,9.40000,34000
12/01/2008,0000,9.34000,9.45000,9.28000,9.30000,38000
12/02/2008,0000,9.18000,9.18000,8.65000,8.95000,163000
12/03/2008,0000,8.96000,9.10000,8.96000,8.97000,34000
12/04/2008,0000,9.00000,9.00000,8.97000,8.97000,24000
12/05/2008,0000,8.90000,8.90000,8.88000,8.88000,5000
12/08/2008,0000,8.88000,9.28000,8.88000,9.22000,41000
12/09/2008,0000,9.28000,9.30000,9.20000,9.20000,86000
12/10/2008,0000,9.10000,9.30000,9.10000,9.30000,69000
12/11/2008,0000,9.29000,9.30000,9.19000,9.30000,25000
12/12/2008,0000,9.30000,9.30000,9.21000,9.29000,95000
12/15/2008,0000,9.36000,9.64000,9.30000,9.59000,231000
12/16/2008,0000,9.64000,9.70000,9.52000,9.58000,31000
12/17/2008,0000,9.74000,9.78000,9.30000,9.58000,63000
12/18/2008,0000,9.58000,9.60000,9.58000,9.58000,19000
12/19/2008,0000,9.47000,9.47000,9.40000,9.41000,24000
12/22/2008,0000,9.35000,9.40000,9.30000,9.30000,18000
12/23/2008,0000,9.30000,9.49000,9.20000,9.33000,38000
12/24/2008,0000,9.31000,9.35000,9.28000,9.35000,45000
12/25/2008,0000,9.40000,9.46000,9.35000,9.46000,24000
12/26/2008,0000,9.44000,9.54000,9.44000,9.44000,37000
12/29/2008,0000,9.37000,9.52000,9.37000,9.52000,8000
12/30/2008,0000,9.52000,9.70000,9.52000,9.61000,9000
12/31/2008,0000,9.50000,9.50000,9.40000,9.44000,16000
01/05/2009,0000,9.51000,9.51000,9.50000,9.50000,3000
01/06/2009,0000,9.50000,9.60000,9.47000,9.53000,44000
01/07/2009,0000,9.53000,9.53000,9.46000,9.47000,37000
01/08/2009,0000,9.50000,9.50000,9.45000,9.50000,94000
01/09/2009,0000,9.50000,9.70000,9.50000,9.68000,158000
01/12/2009,0000,9.55000,9.65000,9.55000,9.65000,125000
01/13/2009,0000,9.63000,9.70000,9.63000,9.65000,32000
01/14/2009,0000,9.70000,9.82000,9.68000,9.80000,66000
01/15/2009,0000,9.51000,9.66000,9.51000,9.54000,89000
01/16/2009,0000,9.65000,9.65000,9.22000,9.49000,104000
01/19/2009,0000,9.50000,9.67000,9.50000,9.51000,74000
01/20/2009,0000,9.45000,9.60000,9.40000,9.50000,74000
01/21/2009,0000,9.51000,9.60000,9.48000,9.50000,166000
02/02/2009,0000,9.41000,9.50000,9.40000,9.43000,168000
02/03/2009,0000,9.45000,9.76000,9.45000,9.76000,44000
02/04/2009,0000,9.59000,9.78000,9.58000,9.77000,110000
02/05/2009,0000,9.75000,9.78000,9.65000,9.75000,127000
02/06/2009,0000,9.78000,9.90000,9.69000,9.73000,83000
02/09/2009,0000,9.83000,9.83000,9.71000,9.80000,68000
02/10/2009,0000,9.80000,9.80000,9.70000,9.70000,39000
02/11/2009,0000,9.70000,9.75000,9.59000,9.63000,68000
02/12/2009,0000,9.65000,9.75000,9.65000,9.67000,135000
02/13/2009,0000,9.67000,9.74000,9.62000,9.67000,79000
02/16/2009,0000,9.73000,9.77000,9.67000,9.70000,103000
02/17/2009,0000,9.70000,9.78000,9.70000,9.73000,96000
02/18/2009,0000,9.68000,9.75000,9.53000,9.70000,163000
02/19/2009,0000,9.70000,9.80000,9.70000,9.77000,113000
02/20/2009,0000,9.70000,9.70000,9.65000,9.65000,27000
02/23/2009,0000,9.72000,10.30000,9.69000,10.30000,490000
02/24/2009,0000,10.70000,11.00000,10.70000,11.00000,668000
02/25/2009,0000,11.15000,11.25000,11.00000,11.00000,290000
02/26/2009,0000,11.00000,11.25000,10.90000,10.90000,181000
02/27/2009,0000,10.80000,10.80000,10.50000,10.80000,242000
03/02/2009,0000,10.80000,11.10000,10.80000,11.10000,273000
03/03/2009,0000,10.90000,11.35000,10.90000,11.35000,450000
03/04/2009,0000,11.35000,11.80000,11.25000,11.80000,667000
03/05/2009,0000,12.00000,12.20000,12.00000,12.15000,379000
03/06/2009,0000,11.90000,12.00000,11.65000,11.95000,216000
03/09/2009,0000,12.00000,12.10000,11.85000,12.00000,303000
03/10/2009,0000,12.10000,12.10000,11.60000,12.00000,294000
03/11/2009,0000,12.30000,12.35000,11.70000,11.90000,334000
03/12/2009,0000,12.50000,12.50000,11.90000,12.10000,288000
03/13/2009,0000,12.00000,12.20000,12.00000,12.15000,175000
03/16/2009,0000,12.00000,12.65000,12.00000,12.40000,348000
03/17/2009,0000,12.40000,12.70000,12.15000,12.70000,141000
03/18/2009,0000,12.70000,12.80000,12.50000,12.80000,160000
03/19/2009,0000,12.80000,13.05000,12.80000,12.85000,212000
03/20/2009,0000,12.90000,13.00000,12.40000,12.70000,185000
03/23/2009,0000,12.95000,13.45000,12.70000,13.20000,813000
03/24/2009,0000,13.40000,13.40000,13.00000,13.10000,552000
03/25/2009,0000,13.10000,13.25000,13.10000,13.25000,225000
03/26/2009,0000,13.25000,13.50000,13.05000,13.50000,414000
03/27/2009,0000,13.40000,13.45000,13.20000,13.35000,286000
03/30/2009,0000,13.15000,13.20000,12.60000,12.60000,423000
03/31/2009,0000,12.45000,12.50000,12.00000,12.10000,389000
04/01/2009,0000,12.30000,12.50000,12.10000,12.45000,278000
04/02/2009,0000,12.45000,12.90000,12.45000,12.85000,312000
04/03/2009,0000,12.90000,13.00000,12.80000,12.85000,187000
04/06/2009,0000,12.85000,13.00000,12.70000,12.85000,291000
04/07/2009,0000,12.85000,13.10000,12.80000,13.00000,220000
04/08/2009,0000,13.10000,13.60000,13.00000,13.50000,790000
04/09/2009,0000,13.50000,13.75000,13.50000,13.70000,515000
04/10/2009,0000,13.80000,13.90000,13.60000,13.60000,282000
04/13/2009,0000,13.40000,13.65000,13.30000,13.50000,559000
04/14/2009,0000,13.50000,13.55000,13.40000,13.50000,319000
04/15/2009,0000,13.55000,13.55000,13.30000,13.50000,230000
04/16/2009,0000,13.55000,14.15000,13.55000,14.10000,997000
04/17/2009,0000,14.20000,14.40000,13.50000,13.65000,759000
04/20/2009,0000,13.65000,13.75000,13.30000,13.75000,436000
04/21/2009,0000,13.70000,14.65000,13.55000,14.60000,775000
04/22/2009,0000,14.75000,15.60000,14.70000,15.55000,2365000
04/23/2009,0000,15.90000,16.35000,15.35000,15.75000,3554000
04/24/2009,0000,15.90000,16.00000,15.40000,15.40000,1149000
04/27/2009,0000,15.60000,15.85000,15.10000,15.15000,974000
04/28/2009,0000,15.10000,15.10000,14.45000,14.70000,713000
04/29/2009,0000,14.70000,15.00000,14.45000,14.90000,706000
04/30/2009,0000,15.30000,15.60000,15.20000,15.25000,2580000
05/04/2009,0000,15.40000,15.70000,15.25000,15.25000,2010000
05/05/2009,0000,15.40000,15.50000,14.90000,14.95000,800000
05/06/2009,0000,14.90000,15.20000,14.90000,15.05000,457000
05/07/2009,0000,15.05000,15.40000,14.95000,15.05000,956000
05/08/2009,0000,15.05000,15.70000,15.05000,15.60000,702000
05/11/2009,0000,15.60000,15.60000,15.20000,15.30000,902000
05/12/2009,0000,15.25000,15.25000,14.55000,14.80000,712000
05/13/2009,0000,14.60000,14.90000,14.60000,14.80000,786000
05/14/2009,0000,14.50000,14.70000,14.45000,14.50000,370000
05/15/2009,0000,14.50000,14.70000,14.45000,14.60000,656000
05/18/2009,0000,14.65000,15.30000,14.55000,15.20000,951000
05/19/2009,0000,15.55000,15.55000,14.80000,14.80000,545000
05/20/2009,0000,15.80000,15.80000,15.80000,15.80000,668000
05/21/2009,0000,16.90000,16.90000,16.90000,16.90000,1628000
05/22/2009,0000,17.20000,17.20000,16.25000,16.25000,3672000
05/25/2009,0000,16.40000,16.65000,16.25000,16.60000,1888000
05/26/2009,0000,16.70000,16.70000,15.80000,15.85000,1587000
05/27/2009,0000,16.20000,16.25000,15.70000,15.95000,1434000
06/01/2009,0000,16.10000,16.55000,16.00000,16.35000,1532000
06/02/2009,0000,16.35000,16.35000,16.00000,16.00000,1113000
06/03/2009,0000,15.90000,16.00000,15.75000,15.75000,511000
06/04/2009,0000,15.75000,15.90000,15.50000,15.70000,414000
06/05/2009,0000,15.70000,15.95000,15.70000,15.85000,234000
06/08/2009,0000,15.90000,15.90000,15.20000,15.30000,1111000
06/09/2009,0000,15.20000,15.20000,14.60000,14.60000,801000
06/10/2009,0000,14.60000,14.75000,14.50000,14.70000,185000
06/11/2009,0000,14.70000,15.00000,14.55000,14.85000,237000
06/12/2009,0000,14.85000,15.00000,14.80000,14.80000,141000
06/15/2009,0000,14.70000,14.70000,14.30000,14.60000,427000
06/16/2009,0000,14.60000,14.75000,14.40000,14.45000,154000
06/17/2009,0000,14.45000,14.60000,14.45000,14.55000,96000
06/18/2009,0000,14.55000,14.70000,14.40000,14.40000,161000
06/19/2009,0000,14.50000,14.60000,14.45000,14.55000,85000
06/22/2009,0000,14.55000,14.65000,14.40000,14.65000,165000
06/23/2009,0000,14.50000,14.50000,14.35000,14.35000,172000
06/24/2009,0000,14.35000,14.65000,14.35000,14.50000,187000
06/25/2009,0000,14.60000,14.75000,14.60000,14.75000,164000
06/26/2009,0000,14.90000,15.15000,14.75000,14.95000,481000
06/29/2009,0000,14.95000,15.10000,14.90000,15.05000,133000
06/30/2009,0000,15.20000,15.20000,14.70000,14.75000,222000
07/01/2009,0000,14.60000,15.10000,14.60000,14.90000,276000
07/02/2009,0000,15.10000,15.30000,15.00000,15.20000,621000
07/03/2009,0000,14.75000,14.90000,14.60000,14.65000,554000
07/06/2009,0000,14.90000,14.90000,14.70000,14.75000,124000
07/07/2009,0000,14.75000,14.80000,14.70000,14.75000,117000
07/08/2009,0000,14.85000,15.30000,14.85000,15.25000,775000
07/09/2009,0000,15.30000,15.45000,15.15000,15.30000,389000
07/10/2009,0000,15.40000,15.50000,15.20000,15.25000,255000
07/13/2009,0000,15.30000,15.30000,14.95000,15.10000,258000
07/14/2009,0000,15.10000,15.30000,15.05000,15.25000,178000
07/15/2009,0000,15.30000,15.80000,15.30000,15.70000,818000
07/16/2009,0000,15.70000,16.45000,15.70000,16.20000,1786000
07/17/2009,0000,16.45000,16.50000,16.10000,16.20000,968000
07/20/2009,0000,16.45000,16.90000,16.25000,16.90000,2184000
07/21/2009,0000,17.20000,17.25000,16.40000,16.60000,1475000
07/22/2009,0000,16.50000,16.80000,16.50000,16.60000,841000
07/23/2009,0000,16.70000,16.75000,16.40000,16.50000,362000
07/24/2009,0000,16.60000,16.80000,16.45000,16.45000,936000
07/27/2009,0000,16.65000,16.85000,16.45000,16.60000,799000
07/28/2009,0000,16.75000,16.95000,16.60000,16.65000,715000
07/29/2009,0000,16.80000,16.80000,16.50000,16.50000,520000
07/30/2009,0000,16.50000,16.80000,16.35000,16.65000,648000
07/31/2009,0000,16.75000,17.35000,16.70000,16.80000,2091000
08/03/2009,0000,16.90000,17.40000,16.80000,17.20000,1916000
08/04/2009,0000,17.40000,17.40000,16.75000,16.75000,1419000
08/05/2009,0000,16.90000,17.00000,16.10000,16.45000,1169000
08/06/2009,0000,16.45000,16.50000,16.10000,16.40000,523000
08/10/2009,0000,16.40000,16.40000,16.25000,16.35000,404000
08/11/2009,0000,16.30000,16.30000,16.05000,16.10000,470000
08/12/2009,0000,16.10000,16.20000,15.95000,16.00000,313000
08/13/2009,0000,16.05000,16.45000,16.05000,16.30000,249000
08/14/2009,0000,16.50000,16.60000,16.35000,16.45000,366000
08/17/2009,0000,16.55000,16.55000,16.30000,16.30000,289000
08/18/2009,0000,16.20000,16.25000,15.80000,15.90000,370000
08/19/2009,0000,16.00000,16.15000,15.90000,15.95000,330000
08/20/2009,0000,16.20000,16.20000,15.60000,15.90000,494000
08/21/2009,0000,15.90000,17.00000,15.90000,17.00000,4014000
08/24/2009,0000,17.30000,17.40000,16.85000,16.90000,2312000
08/25/2009,0000,16.95000,16.95000,16.65000,16.80000,616000
08/26/2009,0000,16.80000,17.15000,16.70000,17.05000,1102000
08/27/2009,0000,16.65000,16.90000,16.60000,16.65000,715000
08/28/2009,0000,16.55000,16.90000,16.45000,16.45000,547000
08/31/2009,0000,16.60000,16.75000,16.50000,16.55000,312000
09/01/2009,0000,16.60000,16.85000,16.55000,16.75000,349000
09/02/2009,0000,16.70000,16.80000,16.55000,16.70000,334000
09/03/2009,0000,16.70000,16.90000,16.70000,16.85000,415000
09/04/2009,0000,16.90000,17.30000,16.90000,17.15000,1157000
09/07/2009,0000,17.25000,17.30000,17.00000,17.10000,933000
09/08/2009,0000,17.15000,17.20000,17.00000,17.05000,852000
09/09/2009,0000,17.00000,17.00000,16.70000,16.80000,1072000
09/10/2009,0000,17.00000,17.15000,16.65000,16.70000,889000
09/11/2009,0000,16.75000,16.90000,16.70000,16.85000,207000
09/14/2009,0000,16.80000,16.85000,16.65000,16.85000,230000
09/15/2009,0000,16.90000,16.90000,16.70000,16.85000,329000
09/16/2009,0000,16.95000,17.05000,16.90000,17.00000,513000
09/17/2009,0000,17.00000,17.15000,16.95000,17.00000,721000
09/18/2009,0000,17.05000,17.20000,17.00000,17.05000,421000
09/21/2009,0000,17.05000,17.15000,17.00000,17.10000,297000
09/22/2009,0000,17.15000,17.40000,17.10000,17.40000,691000
09/23/2009,0000,17.40000,18.60000,17.35000,17.95000,2276000
09/24/2009,0000,17.95000,18.65000,17.95000,18.40000,4408000
09/25/2009,0000,18.40000,18.65000,18.20000,18.50000,2899000
09/28/2009,0000,18.90000,18.90000,18.50000,18.60000,3327000
09/29/2009,0000,18.65000,19.15000,18.15000,18.95000,4574000
09/30/2009,0000,19.00000,19.00000,18.60000,18.65000,1556000
10/01/2009,0000,18.65000,18.80000,18.25000,18.45000,1586000
10/02/2009,0000,18.20000,18.40000,18.15000,18.20000,625000
10/05/2009,0000,18.25000,18.40000,18.10000,18.35000,499000
10/06/2009,0000,18.50000,19.15000,18.40000,18.70000,2403000
10/07/2009,0000,18.95000,20.00000,18.65000,20.00000,6094000
10/08/2009,0000,19.95000,20.30000,19.40000,19.65000,3589000
10/09/2009,0000,19.65000,20.25000,19.65000,19.85000,2518000
10/12/2009,0000,20.15000,20.45000,20.05000,20.40000,3714000
10/13/2009,0000,20.00000,20.30000,20.00000,20.10000,1635000
10/14/2009,0000,20.30000,20.30000,19.65000,19.80000,2223000
10/15/2009,0000,20.00000,20.00000,19.50000,19.50000,1162000
10/16/2009,0000,19.55000,19.90000,19.55000,19.60000,845000
10/19/2009,0000,19.60000,20.30000,19.60000,20.00000,1933000
10/20/2009,0000,20.10000,20.20000,19.80000,19.80000,855000
10/21/2009,0000,20.60000,21.15000,20.55000,21.15000,8670000
10/22/2009,0000,21.00000,21.35000,20.70000,20.90000,3332000
10/23/2009,0000,21.00000,21.80000,20.95000,21.10000,3118000
10/26/2009,0000,21.30000,21.30000,20.80000,20.85000,1622000
10/27/2009,0000,20.80000,20.80000,20.45000,20.60000,1523000
10/28/2009,0000,20.70000,20.90000,20.30000,20.40000,1064000
10/29/2009,0000,20.00000,20.05000,19.00000,19.50000,3026000
10/30/2009,0000,19.50000,19.75000,19.10000,19.20000,2169000
11/02/2009,0000,18.80000,19.15000,18.60000,18.90000,1092000
11/03/2009,0000,19.00000,19.30000,19.00000,19.20000,894000
11/04/2009,0000,19.40000,19.70000,19.25000,19.60000,1178000
11/05/2009,0000,19.70000,19.90000,19.50000,19.90000,990000
11/06/2009,0000,20.00000,20.20000,19.90000,20.20000,1026000
11/09/2009,0000,20.65000,20.80000,19.85000,19.95000,2853000
11/10/2009,0000,20.00000,20.00000,19.65000,19.65000,1159000
11/11/2009,0000,19.50000,19.75000,19.50000,19.65000,615000
11/12/2009,0000,19.65000,19.85000,19.65000,19.65000,586000
11/13/2009,0000,19.70000,19.70000,19.45000,19.50000,802000
11/16/2009,0000,19.50000,19.70000,19.50000,19.55000,517000
11/17/2009,0000,19.60000,19.65000,19.45000,19.50000,862000
11/18/2009,0000,19.70000,20.20000,19.70000,20.00000,2158000
11/19/2009,0000,20.20000,20.20000,20.00000,20.10000,1009000
11/20/2009,0000,20.10000,20.15000,19.80000,20.05000,833000
11/23/2009,0000,20.35000,20.80000,20.20000,20.65000,3834000
11/24/2009,0000,20.80000,20.80000,20.25000,20.35000,1163000
11/25/2009,0000,20.30000,20.30000,19.90000,20.10000,985000
11/26/2009,0000,20.10000,20.20000,19.90000,19.90000,557000
11/27/2009,0000,19.60000,19.75000,19.45000,19.45000,1215000
11/30/2009,0000,19.55000,19.85000,19.55000,19.85000,506000
12/01/2009,0000,19.80000,19.95000,19.65000,19.65000,632000
12/02/2009,0000,19.85000,20.00000,19.70000,19.70000,908000
12/03/2009,0000,19.70000,19.80000,19.60000,19.65000,599000
12/04/2009,0000,19.70000,19.70000,19.55000,19.55000,560000
12/07/2009,0000,19.55000,19.80000,19.55000,19.65000,503000
12/08/2009,0000,19.60000,19.65000,19.30000,19.35000,1591000
12/09/2009,0000,19.25000,19.55000,19.20000,19.55000,1127000
12/11/2009,0000,19.30000,19.45000,19.30000,19.40000,294000
12/14/2009,0000,19.40000,19.60000,19.40000,19.50000,449000
12/15/2009,0000,19.65000,19.75000,19.50000,19.60000,514000
12/16/2009,0000,19.60000,19.75000,19.50000,19.60000,413000
12/17/2009,0000,19.70000,19.70000,19.45000,19.45000,368000
12/18/2009,0000,19.60000,19.60000,19.40000,19.45000,244000
12/21/2009,0000,19.80000,20.35000,19.50000,20.15000,2363000
12/22/2009,0000,20.25000,20.35000,19.95000,20.00000,1184000
12/23/2009,0000,20.00000,20.15000,20.00000,20.05000,507000
12/25/2009,0000,20.30000,20.60000,20.30000,20.50000,1684000
12/28/2009,0000,20.60000,20.70000,20.50000,20.60000,951000
12/29/2009,0000,20.60000,20.70000,20.40000,20.40000,803256
