DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,33.67000,33.73000,32.13000,32.67000,1345000
04/03/2007,0000,32.67000,33.00000,31.33000,31.47000,309700
04/04/2007,0000,31.67000,31.97000,31.13000,31.13000,233100
04/09/2007,0000,31.13000,31.53000,29.67000,29.73000,388000
04/10/2007,0000,29.60000,30.53000,29.13000,29.90000,137400
04/11/2007,0000,30.23000,30.53000,29.33000,29.33000,147900
04/12/2007,0000,29.57000,29.93000,29.30000,29.73000,132200
04/13/2007,0000,30.00000,31.60000,29.87000,31.60000,381000
04/16/2007,0000,32.67000,32.67000,31.67000,31.67000,276600
04/17/2007,0000,32.00000,32.73000,31.00000,31.00000,354900
04/18/2007,0000,31.00000,31.50000,30.40000,30.80000,146100
04/19/2007,0000,31.00000,31.00000,29.80000,29.80000,125200
04/20/2007,0000,29.87000,30.73000,29.87000,30.53000,132200
04/23/2007,0000,31.47000,31.70000,30.53000,30.53000,233100
04/24/2007,0000,30.60000,31.00000,30.53000,30.80000,177400
04/25/2007,0000,31.00000,31.67000,30.43000,30.43000,111300
04/26/2007,0000,31.27000,31.27000,30.43000,30.43000,100900
04/27/2007,0000,30.50000,30.60000,30.03000,30.57000,45200
04/30/2007,0000,32.67000,32.67000,29.67000,30.13000,212200
05/02/2007,0000,30.13000,30.13000,29.67000,30.00000,78300
05/03/2007,0000,29.97000,30.10000,29.33000,29.33000,297500
05/04/2007,0000,29.33000,29.57000,28.53000,28.80000,170500
05/07/2007,0000,28.80000,29.33000,28.73000,28.80000,135700
05/08/2007,0000,28.80000,29.30000,28.80000,28.97000,69600
05/09/2007,0000,29.63000,29.63000,28.97000,29.33000,74800
05/10/2007,0000,29.47000,30.00000,28.80000,28.80000,59100
05/11/2007,0000,28.83000,29.03000,28.60000,28.67000,76500
05/14/2007,0000,28.83000,29.27000,27.67000,27.93000,114800
05/15/2007,0000,27.93000,28.33000,27.93000,28.30000,128700
05/16/2007,0000,28.30000,28.40000,27.87000,27.97000,83500
05/17/2007,0000,28.10000,28.13000,27.93000,27.93000,69600
05/18/2007,0000,27.67000,28.13000,27.53000,27.63000,83500
05/21/2007,0000,27.60000,27.60000,27.33000,27.37000,125200
05/22/2007,0000,27.33000,27.97000,27.27000,27.53000,66100
05/23/2007,0000,27.93000,27.93000,27.60000,27.60000,71300
05/24/2007,0000,28.03000,28.03000,27.73000,27.80000,38200
05/25/2007,0000,28.30000,28.30000,27.67000,27.93000,36500
05/28/2007,0000,27.73000,28.10000,27.67000,27.67000,53900
05/29/2007,0000,28.00000,28.20000,27.33000,27.67000,104400
05/30/2007,0000,27.40000,27.70000,27.33000,27.37000,50400
05/31/2007,0000,27.67000,27.80000,27.37000,27.37000,78300
06/01/2007,0000,27.03000,27.53000,27.00000,27.37000,109600
06/04/2007,0000,27.47000,27.47000,26.90000,26.90000,210500
06/05/2007,0000,27.00000,27.33000,27.00000,27.00000,161800
06/06/2007,0000,27.33000,27.33000,27.00000,27.07000,100900
06/07/2007,0000,27.00000,27.30000,26.90000,27.00000,92200
06/08/2007,0000,26.80000,26.90000,26.77000,26.87000,83500
06/11/2007,0000,27.20000,27.20000,26.77000,26.87000,104400
06/12/2007,0000,27.00000,27.20000,26.80000,26.87000,74800
06/13/2007,0000,26.80000,28.73000,26.80000,28.37000,309700
06/14/2007,0000,28.13000,28.17000,27.57000,27.93000,118300
06/15/2007,0000,28.30000,28.30000,27.60000,27.67000,67800
06/20/2007,0000,27.90000,27.97000,27.60000,27.60000,66100
06/21/2007,0000,27.53000,27.77000,27.33000,27.47000,102600
06/22/2007,0000,27.67000,27.73000,27.37000,27.47000,90400
06/25/2007,0000,27.47000,27.73000,27.47000,27.57000,120000
06/26/2007,0000,27.67000,29.23000,27.57000,28.77000,415800
06/27/2007,0000,29.13000,29.13000,27.87000,27.87000,118300
06/28/2007,0000,28.33000,28.33000,27.87000,28.27000,90400
06/29/2007,0000,28.27000,29.00000,28.20000,28.40000,273100
07/02/2007,0000,28.40000,28.40000,27.80000,27.80000,104400
07/03/2007,0000,27.87000,28.60000,27.87000,28.03000,675100
07/04/2007,0000,28.57000,29.97000,28.57000,29.97000,640300
07/05/2007,0000,30.47000,30.60000,29.40000,29.57000,631600
07/06/2007,0000,29.97000,29.97000,29.07000,29.63000,440200
07/09/2007,0000,29.67000,29.83000,29.20000,29.33000,219200
07/10/2007,0000,29.33000,31.00000,28.93000,31.00000,575900
07/11/2007,0000,31.00000,31.53000,30.67000,30.67000,814300
07/12/2007,0000,32.00000,32.00000,30.67000,30.67000,462800
07/13/2007,0000,31.40000,31.40000,30.40000,30.67000,301000
07/16/2007,0000,30.67000,30.67000,30.00000,30.00000,485400
07/17/2007,0000,30.00000,30.00000,29.33000,29.40000,194800
07/18/2007,0000,29.40000,30.53000,29.33000,29.33000,393200
07/19/2007,0000,29.40000,30.33000,29.40000,29.67000,250500
07/20/2007,0000,29.70000,29.87000,29.47000,29.47000,207000
07/23/2007,0000,29.67000,29.83000,29.53000,29.83000,307900
07/24/2007,0000,30.27000,30.27000,29.33000,29.33000,466300
07/25/2007,0000,29.33000,29.60000,29.00000,29.40000,229600
07/26/2007,0000,29.60000,29.80000,27.37000,27.37000,344500
07/27/2007,0000,26.73000,28.10000,26.73000,27.33000,288800
07/30/2007,0000,27.33000,27.73000,27.07000,27.40000,88700
07/31/2007,0000,27.80000,27.80000,27.40000,27.67000,189600
08/01/2007,0000,27.67000,27.67000,25.73000,25.73000,454100
08/02/2007,0000,25.93000,26.83000,25.73000,26.27000,236600
08/03/2007,0000,26.00000,28.10000,26.00000,28.10000,407100
08/06/2007,0000,26.67000,28.00000,26.67000,27.47000,349700
08/07/2007,0000,27.60000,27.60000,27.07000,27.13000,104400
08/08/2007,0000,27.33000,27.33000,27.03000,27.27000,93900
08/09/2007,0000,27.27000,27.63000,27.20000,27.33000,102600
08/10/2007,0000,27.00000,27.00000,26.33000,26.67000,97400
08/13/2007,0000,26.77000,26.93000,26.33000,26.40000,107800
08/14/2007,0000,26.40000,26.77000,26.13000,26.53000,78300
08/15/2007,0000,26.33000,26.33000,25.47000,25.73000,120000
08/16/2007,0000,25.23000,26.13000,24.00000,24.00000,132200
08/17/2007,0000,23.67000,24.27000,22.83000,22.90000,64300
08/20/2007,0000,24.20000,24.50000,24.13000,24.50000,93900
08/21/2007,0000,26.00000,26.00000,24.53000,24.60000,76500
08/22/2007,0000,24.53000,25.00000,24.53000,24.60000,40000
08/23/2007,0000,24.80000,25.20000,24.80000,25.00000,64300
08/24/2007,0000,25.07000,25.07000,24.33000,24.33000,57400
08/27/2007,0000,24.67000,25.07000,24.33000,25.00000,59100
08/28/2007,0000,25.00000,25.20000,24.70000,24.90000,67800
08/29/2007,0000,24.67000,24.90000,24.07000,24.90000,85200
08/30/2007,0000,25.13000,25.20000,24.77000,25.20000,133900
08/31/2007,0000,25.80000,25.80000,25.13000,25.53000,180900
09/03/2007,0000,25.80000,25.80000,25.07000,25.33000,160000
09/04/2007,0000,25.33000,25.33000,24.67000,24.70000,311400
09/05/2007,0000,25.53000,25.53000,24.33000,24.47000,628100
09/06/2007,0000,24.25000,24.25000,22.58000,23.25000,235200
09/07/2007,0000,23.33000,23.75000,23.33000,23.58000,172600
09/10/2007,0000,23.33000,23.58000,23.33000,23.33000,69600
09/11/2007,0000,23.33000,23.58000,23.33000,23.33000,55600
09/12/2007,0000,23.58000,23.58000,23.00000,23.00000,43100
09/13/2007,0000,23.00000,23.25000,22.75000,23.08000,47300
09/14/2007,0000,23.33000,23.42000,22.83000,22.83000,77900
09/17/2007,0000,22.92000,23.58000,22.83000,22.92000,47300
09/19/2007,0000,23.00000,23.50000,22.50000,22.50000,70900
09/20/2007,0000,22.83000,22.83000,22.00000,22.08000,30600
09/21/2007,0000,22.08000,22.37000,21.75000,22.04000,41700
09/26/2007,0000,22.00000,22.08000,20.67000,20.67000,143300
09/27/2007,0000,20.71000,21.00000,20.58000,20.75000,158600
09/28/2007,0000,21.67000,22.17000,20.79000,22.17000,162800
10/01/2007,0000,25.33000,25.33000,25.33000,25.33000,214300
10/02/2007,0000,27.08000,27.08000,27.08000,27.08000,115500
10/03/2007,0000,28.96000,28.96000,26.25000,27.50000,1343200
10/04/2007,0000,27.50000,28.54000,26.38000,28.12000,587400
10/05/2007,0000,28.00000,30.08000,28.00000,30.08000,996600
10/08/2007,0000,31.17000,32.17000,31.17000,32.17000,1037000
10/09/2007,0000,34.42000,34.42000,33.08000,34.37000,1414200
10/11/2007,0000,34.37000,34.37000,32.75000,33.83000,1052300
10/12/2007,0000,32.54000,35.00000,32.54000,34.04000,670900
10/15/2007,0000,33.12000,34.96000,33.12000,34.96000,407800
10/16/2007,0000,35.21000,35.42000,34.50000,34.54000,282500
10/17/2007,0000,33.37000,34.17000,33.37000,33.58000,374400
10/18/2007,0000,33.37000,34.33000,32.92000,33.50000,345200
10/19/2007,0000,33.33000,33.92000,33.33000,33.50000,125200
10/22/2007,0000,32.67000,33.33000,31.92000,32.58000,155900
10/23/2007,0000,32.58000,32.67000,32.21000,32.54000,75100
10/24/2007,0000,33.25000,33.25000,32.08000,32.08000,69600
10/25/2007,0000,31.67000,31.67000,30.33000,30.67000,279700
10/26/2007,0000,30.50000,30.50000,29.00000,29.17000,226800
10/29/2007,0000,29.08000,30.25000,28.42000,29.54000,153100
10/30/2007,0000,29.54000,29.92000,28.50000,28.75000,111300
10/31/2007,0000,28.92000,29.17000,28.75000,28.75000,36100
11/01/2007,0000,28.83000,29.00000,28.21000,28.21000,50100
11/02/2007,0000,27.54000,27.58000,26.25000,26.25000,215700
11/05/2007,0000,26.67000,26.92000,26.50000,26.67000,123800
11/06/2007,0000,27.00000,27.00000,25.83000,26.33000,90400
11/07/2007,0000,26.50000,26.54000,25.83000,25.83000,54200
11/08/2007,0000,25.08000,25.08000,24.25000,24.42000,69600
11/09/2007,0000,24.58000,26.12000,23.75000,26.12000,70900
11/12/2007,0000,26.12000,26.67000,25.87000,25.87000,101600
11/13/2007,0000,26.58000,26.58000,25.42000,25.92000,48700
11/14/2007,0000,25.58000,27.38000,25.58000,26.79000,179500
11/15/2007,0000,27.08000,28.58000,26.25000,27.33000,279700
11/16/2007,0000,27.25000,29.17000,27.25000,29.17000,311800
11/19/2007,0000,29.17000,30.42000,27.54000,29.92000,277000
11/20/2007,0000,29.25000,32.00000,27.83000,32.00000,684800
11/21/2007,0000,32.50000,32.92000,31.67000,32.00000,1546500
11/22/2007,0000,31.67000,33.37000,30.42000,31.17000,487200
11/23/2007,0000,31.67000,32.08000,29.00000,29.00000,261600
11/26/2007,0000,29.42000,29.42000,27.00000,27.00000,256100
11/27/2007,0000,25.12000,25.96000,25.12000,25.12000,183700
11/28/2007,0000,25.12000,25.71000,25.00000,25.00000,75100
11/29/2007,0000,25.00000,25.83000,23.46000,23.50000,292300
11/30/2007,0000,23.58000,25.00000,23.58000,23.83000,231000
12/03/2007,0000,24.17000,25.17000,22.50000,22.58000,236600
12/04/2007,0000,23.00000,24.08000,22.71000,22.71000,673700
12/05/2007,0000,23.25000,23.33000,21.96000,21.96000,675100
12/06/2007,0000,22.50000,23.46000,20.50000,23.46000,6276500
12/07/2007,0000,24.08000,24.42000,23.46000,23.50000,1433700
12/10/2007,0000,23.92000,23.92000,22.67000,22.79000,380000
12/11/2007,0000,23.17000,23.17000,22.17000,22.21000,393900
12/12/2007,0000,21.83000,22.37000,21.83000,22.37000,275600
12/13/2007,0000,22.37000,23.92000,22.37000,22.96000,957600
12/14/2007,0000,23.75000,24.42000,23.00000,24.12000,1220700
12/17/2007,0000,24.12000,24.12000,22.50000,22.58000,605500
12/18/2007,0000,21.92000,22.67000,21.04000,21.33000,658400
12/19/2007,0000,21.17000,21.29000,20.50000,21.29000,566500
12/20/2007,0000,21.67000,21.67000,20.67000,20.67000,321500
12/21/2007,0000,20.67000,20.83000,19.29000,19.83000,648600
12/24/2007,0000,20.00000,20.29000,18.46000,19.79000,591600
12/25/2007,0000,19.96000,20.25000,19.46000,20.17000,373000
12/26/2007,0000,19.83000,20.00000,19.67000,20.00000,144700
12/27/2007,0000,20.00000,20.29000,19.50000,20.00000,317300
12/28/2007,0000,19.75000,21.37000,19.75000,21.37000,519200
12/31/2007,0000,21.58000,21.67000,20.83000,21.13000,281100
01/02/2008,0000,20.75000,21.75000,20.75000,21.17000,395300
01/03/2008,0000,20.83000,21.08000,20.62000,20.87000,168400
01/04/2008,0000,20.83000,21.42000,20.67000,21.13000,320100
01/07/2008,0000,19.67000,20.75000,19.67000,19.67000,281100
01/08/2008,0000,19.87000,20.83000,19.87000,20.83000,474600
01/09/2008,0000,20.83000,20.96000,20.29000,20.42000,140500
01/10/2008,0000,20.75000,21.04000,20.29000,20.42000,199000
01/11/2008,0000,20.42000,20.67000,20.29000,20.50000,128000
01/14/2008,0000,21.92000,21.92000,20.83000,21.00000,431500
01/15/2008,0000,21.17000,21.54000,20.67000,21.42000,432900
01/16/2008,0000,21.62000,21.62000,20.42000,20.50000,207400
01/17/2008,0000,20.83000,20.83000,20.00000,20.00000,121100
01/18/2008,0000,19.83000,20.50000,19.83000,20.42000,115500
01/21/2008,0000,20.00000,21.50000,20.00000,20.71000,304800
01/22/2008,0000,20.71000,20.71000,19.33000,19.92000,169800
01/23/2008,0000,20.42000,20.42000,19.08000,20.00000,185100
01/24/2008,0000,19.50000,20.62000,19.33000,20.00000,441200
01/25/2008,0000,20.29000,20.37000,19.83000,20.33000,268600
01/28/2008,0000,20.17000,20.17000,19.46000,20.00000,77900
01/29/2008,0000,20.42000,20.42000,19.42000,19.92000,867200
01/30/2008,0000,19.83000,21.29000,19.83000,21.29000,2168700
01/31/2008,0000,21.58000,22.46000,20.96000,22.08000,1067600
02/01/2008,0000,22.50000,22.83000,21.83000,22.04000,2192400
02/12/2008,0000,21.92000,22.46000,21.42000,21.62000,1570100
02/13/2008,0000,21.67000,21.92000,20.96000,20.96000,753000
02/14/2008,0000,20.96000,21.75000,20.96000,21.67000,353500
02/15/2008,0000,21.67000,21.92000,21.25000,21.25000,386900
02/18/2008,0000,20.87000,21.67000,20.87000,21.46000,286700
02/19/2008,0000,21.75000,21.79000,21.50000,21.67000,265800
02/20/2008,0000,21.75000,21.88000,21.29000,21.67000,283900
02/21/2008,0000,21.83000,22.00000,21.67000,21.96000,288100
02/22/2008,0000,21.83000,21.96000,21.33000,21.33000,260300
02/25/2008,0000,21.67000,22.25000,21.50000,22.17000,501100
02/26/2008,0000,22.83000,22.83000,21.88000,22.17000,327100
02/27/2008,0000,22.42000,22.42000,21.33000,22.17000,551200
02/29/2008,0000,21.92000,22.25000,21.62000,22.17000,435600
03/03/2008,0000,22.00000,22.17000,21.79000,22.17000,238000
03/04/2008,0000,22.21000,23.71000,22.08000,23.71000,796200
03/05/2008,0000,25.33000,25.33000,25.08000,25.33000,1386400
03/06/2008,0000,27.00000,27.00000,25.00000,25.42000,1983600
03/07/2008,0000,25.00000,26.21000,24.79000,26.17000,964600
03/10/2008,0000,26.25000,26.25000,24.46000,25.00000,831000
03/11/2008,0000,24.58000,26.08000,24.58000,26.00000,733500
03/12/2008,0000,27.08000,27.08000,25.42000,25.42000,723800
03/13/2008,0000,25.83000,25.83000,24.58000,25.21000,789200
03/14/2008,0000,25.21000,25.79000,25.21000,25.79000,509400
03/17/2008,0000,25.75000,25.83000,24.58000,25.83000,541400
03/18/2008,0000,25.63000,25.83000,25.00000,25.63000,584600
03/19/2008,0000,26.25000,26.25000,25.25000,25.25000,690400
03/20/2008,0000,25.17000,25.63000,25.00000,25.00000,590200
03/21/2008,0000,25.33000,25.83000,23.75000,24.58000,545600
03/24/2008,0000,26.29000,26.29000,25.00000,25.58000,631900
03/25/2008,0000,25.79000,27.33000,25.63000,27.25000,1440700
03/26/2008,0000,27.25000,29.13000,27.08000,29.13000,1926500
03/27/2008,0000,30.42000,31.13000,30.08000,31.13000,2739400
03/28/2008,0000,33.29000,33.29000,32.50000,33.29000,5373100
03/31/2008,0000,33.33000,34.17000,32.13000,32.21000,1926500
04/01/2008,0000,33.75000,34.08000,31.25000,33.75000,2365000
04/02/2008,0000,33.75000,33.75000,31.42000,31.42000,1795600
04/03/2008,0000,29.25000,30.00000,29.25000,29.25000,995200
04/07/2008,0000,27.92000,30.75000,27.92000,30.00000,1671700
04/08/2008,0000,29.83000,30.00000,28.50000,30.00000,1954300
04/09/2008,0000,29.67000,30.75000,28.96000,30.75000,1902800
04/10/2008,0000,30.79000,31.92000,30.00000,30.92000,3275300
04/11/2008,0000,31.33000,31.83000,30.50000,30.92000,3521700
04/14/2008,0000,30.83000,31.67000,30.83000,30.96000,2217400
04/15/2008,0000,31.00000,31.42000,30.25000,30.96000,4166200
04/16/2008,0000,31.33000,31.33000,30.46000,31.33000,2608600
04/17/2008,0000,31.33000,31.37000,30.58000,30.67000,2422000
04/18/2008,0000,30.88000,31.08000,30.29000,30.75000,2019700
04/21/2008,0000,30.75000,30.75000,28.79000,28.79000,1636900
04/22/2008,0000,28.79000,30.79000,28.79000,30.25000,3677600
04/23/2008,0000,29.92000,29.92000,28.83000,28.96000,1316800
04/24/2008,0000,28.83000,29.38000,28.67000,28.83000,1280600
04/25/2008,0000,28.92000,29.54000,26.83000,27.17000,1318200
04/28/2008,0000,27.08000,28.17000,26.50000,27.67000,985500
04/29/2008,0000,27.67000,27.92000,26.67000,27.46000,1014700
04/30/2008,0000,27.08000,27.67000,26.83000,27.17000,1009200
05/02/2008,0000,27.83000,27.83000,26.83000,26.83000,875500
05/05/2008,0000,26.83000,27.42000,25.92000,26.42000,865800
05/06/2008,0000,25.83000,26.83000,25.17000,25.92000,939600
05/07/2008,0000,26.00000,26.75000,25.92000,26.58000,913100
05/08/2008,0000,26.58000,26.96000,26.33000,26.79000,836500
05/09/2008,0000,27.00000,27.33000,26.33000,26.38000,711300
05/12/2008,0000,26.33000,26.83000,26.33000,26.50000,747500
05/13/2008,0000,26.33000,26.83000,26.17000,26.25000,599900
05/14/2008,0000,26.00000,26.58000,26.00000,26.58000,648600
05/15/2008,0000,26.58000,26.83000,26.25000,26.58000,618000
05/16/2008,0000,26.58000,26.67000,26.17000,26.25000,883900
05/19/2008,0000,26.96000,26.96000,26.17000,26.29000,721000
05/20/2008,0000,26.33000,26.50000,25.75000,25.83000,683400
05/21/2008,0000,25.83000,26.58000,25.63000,26.00000,689000
05/22/2008,0000,25.50000,26.46000,25.50000,25.87000,890800
05/23/2008,0000,25.54000,26.25000,25.21000,25.58000,807300
05/26/2008,0000,25.58000,25.83000,24.67000,25.00000,434300
05/27/2008,0000,24.92000,25.67000,24.42000,25.00000,428700
05/28/2008,0000,25.00000,25.33000,24.50000,24.58000,377200
05/29/2008,0000,24.58000,25.17000,24.17000,24.58000,567900
05/30/2008,0000,25.00000,25.00000,23.00000,23.71000,509400
06/02/2008,0000,24.08000,24.08000,23.17000,23.71000,272800
06/03/2008,0000,23.71000,23.71000,22.33000,22.33000,502500
06/04/2008,0000,22.21000,22.79000,21.83000,22.25000,641700
06/05/2008,0000,22.50000,22.62000,22.04000,22.42000,616600
06/06/2008,0000,22.71000,22.71000,22.08000,22.46000,953500
06/09/2008,0000,21.83000,22.42000,21.83000,22.42000,360500
06/10/2008,0000,22.50000,23.00000,22.46000,22.46000,535900
06/11/2008,0000,22.42000,22.83000,21.54000,21.58000,595700
06/12/2008,0000,20.83000,21.33000,20.33000,20.83000,625000
06/13/2008,0000,21.17000,21.33000,20.67000,21.00000,487200
06/16/2008,0000,21.83000,21.92000,21.25000,21.50000,453700
06/17/2008,0000,21.33000,22.92000,21.08000,22.75000,754400
06/18/2008,0000,23.00000,24.33000,22.46000,24.33000,1177600
06/19/2008,0000,24.08000,25.46000,23.75000,24.50000,1010500
06/20/2008,0000,24.17000,24.17000,22.92000,23.00000,796200
06/23/2008,0000,22.08000,22.75000,21.83000,22.33000,462100
06/24/2008,0000,22.17000,23.58000,22.17000,22.42000,448200
06/25/2008,0000,22.92000,23.25000,22.58000,22.83000,402200
06/26/2008,0000,23.08000,23.13000,22.08000,22.62000,527500
06/27/2008,0000,21.42000,21.83000,21.25000,21.67000,368800
06/30/2008,0000,21.67000,22.04000,20.83000,21.25000,334000
07/01/2008,0000,21.25000,22.58000,21.25000,21.42000,785000
07/02/2008,0000,21.83000,22.67000,21.67000,22.58000,2378900
07/03/2008,0000,22.42000,24.04000,22.42000,24.04000,867200
07/04/2008,0000,24.00000,24.50000,23.33000,23.92000,670900
07/07/2008,0000,23.50000,24.12000,23.50000,24.04000,505200
07/08/2008,0000,23.88000,24.17000,23.21000,23.71000,534500
07/09/2008,0000,24.33000,24.33000,22.88000,23.37000,484400
07/10/2008,0000,23.25000,23.63000,22.92000,23.42000,741900
07/11/2008,0000,23.00000,23.79000,23.00000,23.42000,741900
07/14/2008,0000,23.58000,23.75000,23.46000,23.75000,843500
07/15/2008,0000,23.67000,23.67000,22.67000,23.25000,1456000
07/16/2008,0000,23.67000,23.67000,22.96000,23.04000,1511700
07/17/2008,0000,23.33000,23.71000,23.17000,23.71000,1574300
07/18/2008,0000,23.75000,24.00000,23.00000,23.33000,1730200
07/21/2008,0000,23.33000,24.12000,23.33000,23.83000,2147800
07/22/2008,0000,24.50000,24.50000,23.33000,23.50000,3783400
07/23/2008,0000,23.33000,24.17000,23.33000,24.17000,3627500
07/24/2008,0000,24.17000,25.42000,22.50000,22.50000,4157900
07/25/2008,0000,22.50000,24.04000,22.42000,24.04000,1630000
07/29/2008,0000,23.30000,24.80000,23.30000,24.80000,1067200
07/30/2008,0000,24.90000,25.40000,24.20000,24.40000,1010300
07/31/2008,0000,24.40000,24.90000,24.30000,24.90000,1016100
08/01/2008,0000,24.40000,25.00000,24.30000,25.00000,590400
08/04/2008,0000,24.00000,25.15000,24.00000,24.90000,219200
08/05/2008,0000,25.00000,25.00000,24.00000,24.85000,451200
08/06/2008,0000,25.00000,25.80000,24.80000,25.65000,508000
08/07/2008,0000,25.90000,25.90000,25.10000,25.65000,479000
08/08/2008,0000,25.60000,25.90000,25.30000,25.90000,539400
08/11/2008,0000,25.90000,26.40000,25.20000,26.25000,364200
08/12/2008,0000,25.95000,26.30000,25.30000,25.50000,404800
08/13/2008,0000,25.50000,26.10000,25.40000,25.95000,394400
08/14/2008,0000,25.90000,26.10000,25.55000,26.05000,396700
08/15/2008,0000,26.00000,26.10000,25.65000,26.05000,371200
08/18/2008,0000,25.90000,26.10000,24.30000,24.30000,386200
08/19/2008,0000,24.30000,25.40000,24.30000,25.20000,435000
08/20/2008,0000,24.90000,25.30000,24.65000,25.00000,328200
08/21/2008,0000,25.05000,25.15000,24.50000,25.00000,343300
08/22/2008,0000,24.90000,25.15000,24.70000,25.00000,350300
08/25/2008,0000,25.10000,25.70000,24.85000,25.20000,243600
08/26/2008,0000,24.80000,25.00000,24.80000,24.95000,203000
08/27/2008,0000,25.00000,25.60000,25.00000,25.30000,312000
08/28/2008,0000,25.10000,25.60000,25.10000,25.40000,270200
08/29/2008,0000,25.60000,25.60000,25.00000,25.25000,313200
09/01/2008,0000,25.25000,25.25000,24.05000,24.50000,277200
09/02/2008,0000,24.10000,24.50000,23.50000,24.35000,291100
09/03/2008,0000,24.10000,24.45000,23.60000,24.00000,302700
09/04/2008,0000,23.00000,23.50000,22.35000,22.35000,290000
09/05/2008,0000,20.90000,21.80000,20.80000,21.40000,450000
09/08/2008,0000,21.60000,22.85000,20.90000,22.85000,388600
09/09/2008,0000,21.80000,22.80000,21.30000,21.35000,211100
09/10/2008,0000,20.80000,21.75000,20.20000,21.60000,259800
09/11/2008,0000,21.60000,21.90000,20.15000,20.90000,227300
09/12/2008,0000,20.60000,21.00000,19.65000,20.45000,245900
09/15/2008,0000,20.20000,20.80000,19.50000,20.00000,189000
09/16/2008,0000,18.60000,19.20000,18.60000,18.60000,138000
09/17/2008,0000,17.30000,18.80000,17.30000,17.30000,461600
09/18/2008,0000,16.10000,17.30000,16.10000,17.30000,1035800
09/19/2008,0000,16.10000,18.25000,16.10000,18.00000,440800
09/22/2008,0000,18.00000,18.80000,17.90000,18.05000,285300
09/23/2008,0000,18.10000,18.20000,17.50000,18.20000,247000
09/24/2008,0000,18.35000,18.50000,18.00000,18.20000,242400
09/25/2008,0000,18.20000,18.45000,18.10000,18.10000,207600
09/26/2008,0000,18.90000,18.90000,17.60000,17.95000,198300
09/30/2008,0000,16.70000,19.20000,16.70000,18.20000,256300
10/01/2008,0000,18.30000,18.40000,17.80000,18.35000,176300
10/02/2008,0000,18.25000,18.85000,18.25000,18.55000,199500
10/03/2008,0000,18.00000,18.70000,18.00000,18.50000,495300
10/06/2008,0000,18.50000,18.55000,17.85000,18.20000,401300
10/07/2008,0000,17.50000,18.20000,17.40000,18.10000,461600
10/08/2008,0000,17.95000,17.95000,17.00000,17.45000,71900
10/09/2008,0000,17.20000,17.20000,16.55000,16.90000,319000
10/13/2008,0000,16.45000,17.00000,16.35000,17.00000,328200
10/14/2008,0000,17.70000,18.00000,17.40000,17.95000,139200
10/15/2008,0000,17.80000,18.10000,17.50000,17.75000,118300
10/16/2008,0000,17.15000,17.65000,17.15000,17.15000,125200
10/17/2008,0000,17.40000,17.40000,16.55000,16.80000,139200
10/20/2008,0000,16.70000,17.00000,16.30000,16.90000,109000
10/21/2008,0000,16.95000,17.00000,16.50000,16.55000,93900
10/22/2008,0000,16.10000,16.80000,16.10000,16.45000,56800
10/23/2008,0000,16.50000,16.50000,15.90000,15.90000,73000
10/24/2008,0000,15.90000,15.90000,15.35000,15.35000,16200
10/27/2008,0000,14.30000,15.35000,14.30000,14.30000,111300
10/28/2008,0000,13.30000,15.25000,13.30000,15.10000,261000
10/29/2008,0000,15.80000,15.80000,14.50000,14.50000,59100
10/30/2008,0000,14.50000,15.20000,14.50000,15.20000,60300
10/31/2008,0000,14.15000,15.30000,14.15000,14.80000,103200
11/03/2008,0000,14.80000,14.90000,14.50000,14.90000,99700
11/04/2008,0000,14.85000,15.00000,14.50000,15.00000,237800
11/05/2008,0000,15.05000,15.55000,14.60000,14.70000,141500
11/06/2008,0000,14.50000,14.50000,13.70000,13.70000,90400
11/07/2008,0000,12.75000,14.00000,12.75000,13.80000,73000
11/10/2008,0000,13.85000,14.60000,13.85000,14.60000,85800
11/11/2008,0000,14.65000,15.10000,14.25000,14.50000,76500
11/12/2008,0000,14.30000,14.85000,14.20000,14.20000,55600
11/13/2008,0000,13.30000,14.50000,13.25000,13.25000,90400
11/14/2008,0000,13.25000,13.50000,12.80000,13.00000,61400
11/17/2008,0000,12.30000,13.00000,12.20000,13.00000,121800
11/18/2008,0000,12.35000,12.90000,12.10000,12.10000,73000
11/19/2008,0000,11.40000,12.60000,11.30000,11.30000,112500
11/20/2008,0000,10.55000,11.45000,10.55000,11.20000,143800
11/21/2008,0000,10.45000,11.30000,10.45000,11.30000,109000
11/24/2008,0000,11.30000,11.55000,10.90000,11.45000,48700
11/25/2008,0000,11.50000,12.00000,11.50000,11.70000,84600
11/26/2008,0000,11.70000,12.20000,11.65000,11.65000,40600
11/27/2008,0000,11.70000,12.45000,11.70000,12.45000,111300
11/28/2008,0000,12.45000,12.90000,12.45000,12.50000,42900
12/01/2008,0000,12.90000,12.95000,12.30000,12.50000,170500
12/02/2008,0000,11.65000,12.65000,11.65000,12.50000,83500
12/03/2008,0000,12.45000,12.70000,12.40000,12.50000,46400
12/04/2008,0000,12.30000,12.75000,12.30000,12.45000,46400
12/05/2008,0000,12.10000,12.45000,12.10000,12.45000,26600
12/08/2008,0000,12.00000,12.75000,12.00000,12.55000,53300
12/09/2008,0000,12.55000,12.85000,12.30000,12.70000,56800
12/10/2008,0000,12.40000,13.00000,12.40000,12.95000,81200
12/11/2008,0000,12.95000,13.85000,12.95000,13.85000,215700
12/12/2008,0000,14.00000,14.80000,14.00000,14.80000,564900
12/15/2008,0000,15.55000,15.80000,14.80000,15.80000,371200
12/16/2008,0000,15.90000,16.20000,15.40000,15.80000,292300
12/17/2008,0000,16.00000,16.45000,15.55000,15.55000,272600
12/18/2008,0000,15.30000,15.70000,15.10000,15.55000,139200
12/19/2008,0000,15.40000,15.55000,15.00000,15.00000,52200
12/22/2008,0000,15.10000,15.30000,14.05000,14.05000,111300
12/23/2008,0000,13.85000,14.40000,13.50000,14.05000,73000
12/24/2008,0000,13.50000,14.30000,13.50000,13.90000,39400
12/25/2008,0000,13.70000,14.75000,13.70000,14.65000,45200
12/26/2008,0000,14.65000,14.80000,14.15000,14.65000,39400
12/29/2008,0000,14.70000,14.70000,14.15000,14.15000,80000
12/30/2008,0000,14.15000,14.60000,14.00000,14.50000,119400
12/31/2008,0000,14.50000,14.60000,14.00000,14.50000,52200
01/05/2009,0000,14.65000,15.20000,14.65000,14.90000,67200
01/06/2009,0000,15.00000,15.05000,14.60000,14.95000,60300
01/07/2009,0000,15.10000,15.10000,14.80000,15.00000,120600
01/08/2009,0000,14.95000,14.95000,14.10000,14.15000,112500
01/09/2009,0000,14.10000,14.50000,14.10000,14.20000,60300
01/12/2009,0000,13.80000,14.30000,13.80000,13.85000,91600
01/13/2009,0000,13.85000,14.25000,13.70000,13.90000,69600
01/14/2009,0000,13.90000,14.10000,13.90000,14.00000,48700
01/15/2009,0000,13.55000,14.30000,13.50000,13.75000,83500
01/16/2009,0000,13.75000,13.75000,13.00000,13.30000,80000
01/19/2009,0000,13.05000,13.15000,12.80000,13.00000,160000
01/20/2009,0000,12.65000,12.90000,12.40000,12.40000,16200
01/21/2009,0000,12.15000,13.15000,11.70000,13.15000,99700
02/02/2009,0000,13.15000,13.20000,12.70000,13.10000,40600
02/03/2009,0000,13.00000,13.50000,12.95000,13.05000,66100
02/04/2009,0000,13.00000,13.35000,13.00000,13.15000,37100
02/05/2009,0000,13.15000,13.25000,13.00000,13.25000,18500
02/06/2009,0000,13.25000,13.45000,13.20000,13.20000,48700
02/09/2009,0000,13.30000,13.45000,13.25000,13.35000,17400
02/10/2009,0000,13.10000,13.40000,13.10000,13.30000,23200
02/11/2009,0000,13.20000,13.35000,12.95000,13.30000,30100
02/12/2009,0000,12.95000,13.30000,12.90000,13.30000,49800
02/13/2009,0000,13.30000,13.50000,13.15000,13.50000,46400
02/16/2009,0000,13.55000,13.55000,13.30000,13.40000,35900
02/17/2009,0000,13.30000,13.30000,13.05000,13.05000,24300
02/18/2009,0000,12.85000,13.35000,12.85000,13.35000,39400
02/19/2009,0000,13.05000,13.35000,12.90000,13.25000,49800
02/20/2009,0000,13.30000,13.30000,13.00000,13.25000,17400
02/23/2009,0000,13.00000,13.25000,13.00000,13.25000,15000
02/24/2009,0000,13.15000,13.25000,13.15000,13.25000,11600
02/25/2009,0000,13.05000,13.60000,13.05000,13.40000,70700
02/26/2009,0000,13.50000,13.55000,13.15000,13.20000,10400
02/27/2009,0000,13.20000,13.25000,12.90000,13.25000,45200
03/02/2009,0000,13.00000,13.25000,12.85000,12.85000,33600
03/03/2009,0000,12.75000,13.20000,12.65000,12.90000,42900
03/04/2009,0000,12.80000,13.05000,12.80000,13.05000,48700
03/05/2009,0000,13.30000,13.75000,13.20000,13.25000,52200
03/06/2009,0000,13.20000,13.55000,13.20000,13.40000,44000
03/09/2009,0000,13.40000,13.50000,13.25000,13.40000,20800
03/10/2009,0000,13.40000,13.45000,13.25000,13.25000,41700
03/11/2009,0000,13.25000,13.40000,13.10000,13.30000,77700
03/12/2009,0000,13.35000,13.85000,13.35000,13.70000,176300
03/13/2009,0000,13.90000,14.45000,13.75000,14.05000,153100
03/16/2009,0000,14.05000,14.55000,14.00000,14.50000,131000
03/17/2009,0000,14.65000,14.75000,14.30000,14.50000,100900
03/18/2009,0000,14.65000,14.75000,14.30000,14.65000,80000
03/19/2009,0000,14.65000,15.60000,14.65000,15.40000,200600
03/20/2009,0000,15.60000,15.60000,14.50000,15.00000,140300
03/23/2009,0000,15.00000,15.15000,14.90000,14.90000,92800
03/24/2009,0000,14.90000,15.40000,14.90000,15.00000,171600
03/25/2009,0000,14.90000,15.20000,14.80000,15.20000,241200
03/26/2009,0000,15.00000,16.25000,15.00000,16.25000,634500
03/27/2009,0000,17.35000,17.35000,16.10000,16.50000,1680800
03/30/2009,0000,16.60000,16.60000,15.75000,16.20000,278400
03/31/2009,0000,16.20000,16.30000,15.90000,15.90000,287600
04/01/2009,0000,16.05000,16.35000,15.50000,16.25000,223800
04/02/2009,0000,16.35000,16.70000,16.30000,16.60000,418700
04/03/2009,0000,16.80000,17.75000,16.80000,17.75000,410600
04/06/2009,0000,18.90000,18.90000,17.75000,17.90000,801500
04/07/2009,0000,18.00000,18.05000,17.60000,17.90000,381600
04/08/2009,0000,17.90000,17.95000,17.00000,17.20000,187900
04/09/2009,0000,17.10000,18.30000,16.40000,17.45000,850200
04/10/2009,0000,17.40000,17.80000,17.40000,17.65000,313200
04/13/2009,0000,18.85000,18.85000,18.20000,18.40000,465100
04/14/2009,0000,18.40000,18.90000,17.50000,18.40000,760900
04/15/2009,0000,18.30000,18.60000,18.20000,18.45000,273700
04/16/2009,0000,18.90000,19.70000,18.50000,19.00000,2088000
04/17/2009,0000,19.20000,19.20000,17.70000,18.10000,2419700
04/20/2009,0000,18.40000,19.35000,18.05000,19.20000,1527700
04/21/2009,0000,19.10000,19.70000,19.00000,19.55000,1054400
04/22/2009,0000,19.60000,20.65000,19.45000,20.10000,1166900
04/23/2009,0000,20.30000,20.30000,19.45000,19.50000,1046300
04/24/2009,0000,19.60000,19.85000,19.00000,19.30000,969700
04/27/2009,0000,19.50000,19.55000,18.50000,18.90000,1615800
04/28/2009,0000,18.20000,18.90000,18.20000,18.40000,466300
04/29/2009,0000,18.05000,18.50000,18.00000,18.40000,312000
04/30/2009,0000,18.70000,19.40000,18.70000,19.30000,1054400
05/04/2009,0000,19.60000,20.10000,19.35000,19.75000,1135600
05/05/2009,0000,19.75000,20.25000,19.05000,19.10000,1001000
05/06/2009,0000,18.60000,19.65000,18.60000,19.40000,2307200
05/07/2009,0000,19.80000,19.95000,19.30000,19.50000,757400
05/08/2009,0000,19.20000,19.60000,19.05000,19.40000,438400
05/11/2009,0000,19.40000,19.70000,19.25000,19.55000,665800
05/12/2009,0000,19.70000,19.70000,18.80000,18.80000,511500
05/13/2009,0000,18.80000,19.05000,18.65000,18.65000,532400
05/14/2009,0000,18.50000,18.50000,18.00000,18.00000,600800
05/15/2009,0000,18.05000,18.55000,18.05000,18.20000,583400
05/18/2009,0000,18.35000,19.15000,18.35000,18.90000,1508000
05/19/2009,0000,19.50000,19.50000,18.60000,18.60000,741200
05/20/2009,0000,18.70000,19.05000,18.50000,18.65000,766700
05/21/2009,0000,18.65000,19.05000,18.60000,18.95000,1026600
05/22/2009,0000,18.95000,20.25000,18.90000,20.25000,2197000
05/25/2009,0000,21.00000,21.65000,21.00000,21.65000,2484700
05/26/2009,0000,23.15000,23.15000,22.00000,23.10000,3076300
05/27/2009,0000,22.00000,23.30000,22.00000,23.10000,1912800
06/01/2009,0000,23.20000,23.60000,22.60000,23.00000,1208700
06/02/2009,0000,24.60000,24.60000,23.00000,23.70000,5079600
06/03/2009,0000,23.20000,23.20000,22.35000,22.45000,1770100
06/04/2009,0000,23.00000,23.70000,22.75000,23.55000,1630900
06/05/2009,0000,24.50000,24.50000,22.60000,23.15000,1338600
06/08/2009,0000,23.50000,23.50000,22.60000,22.70000,795700
06/09/2009,0000,23.00000,23.15000,21.70000,21.90000,846800
06/10/2009,0000,22.00000,22.30000,21.10000,21.10000,508000
06/11/2009,0000,21.30000,21.40000,20.30000,21.20000,822400
06/12/2009,0000,21.35000,21.90000,21.30000,21.35000,539400
06/15/2009,0000,21.20000,21.20000,19.90000,20.05000,580000
06/16/2009,0000,20.00000,20.45000,18.65000,20.35000,741200
06/17/2009,0000,20.35000,20.55000,19.80000,20.00000,330600
06/18/2009,0000,20.05000,20.50000,19.80000,19.80000,315500
06/19/2009,0000,20.10000,20.45000,20.00000,20.40000,358400
06/22/2009,0000,20.70000,20.70000,20.10000,20.40000,367700
06/23/2009,0000,20.30000,20.30000,19.85000,20.00000,218000
06/24/2009,0000,20.25000,21.40000,20.05000,20.50000,294600
06/25/2009,0000,20.95000,20.95000,20.40000,20.50000,341000
06/26/2009,0000,20.90000,20.90000,20.50000,20.55000,220400
06/29/2009,0000,20.50000,20.60000,19.95000,20.00000,213400
06/30/2009,0000,20.20000,20.40000,20.00000,20.00000,263300
07/01/2009,0000,20.35000,20.45000,20.00000,20.35000,321300
07/02/2009,0000,20.35000,20.75000,20.35000,20.70000,284200
07/03/2009,0000,20.40000,20.65000,20.20000,20.45000,222700
07/06/2009,0000,20.60000,21.85000,20.35000,21.85000,1030000
07/07/2009,0000,22.05000,23.00000,22.00000,22.70000,1925600
07/08/2009,0000,22.70000,22.70000,22.10000,22.40000,329400
07/09/2009,0000,22.50000,22.70000,22.10000,22.35000,432600
07/10/2009,0000,22.40000,22.50000,22.00000,22.00000,365400
07/13/2009,0000,21.70000,21.70000,20.55000,20.60000,432600
07/14/2009,0000,20.80000,20.95000,20.70000,20.95000,175100
07/15/2009,0000,21.25000,22.40000,20.95000,21.85000,519600
07/16/2009,0000,21.80000,22.25000,21.50000,21.55000,302700
07/17/2009,0000,21.90000,22.00000,21.55000,22.00000,223800
07/20/2009,0000,22.00000,22.50000,22.00000,22.20000,328200
07/21/2009,0000,22.00000,22.55000,22.00000,22.40000,334000
07/22/2009,0000,22.40000,22.50000,22.30000,22.40000,517300
07/23/2009,0000,22.40000,22.80000,22.25000,22.45000,1129800
07/24/2009,0000,22.75000,22.75000,22.05000,22.35000,1329300
07/27/2009,0000,22.35000,22.45000,21.85000,22.25000,1859400
07/28/2009,0000,22.40000,22.40000,22.20000,22.40000,981300
07/29/2009,0000,22.60000,22.60000,22.30000,22.45000,850200
07/30/2009,0000,22.45000,22.50000,22.20000,22.40000,1305000
07/31/2009,0000,19.40000,19.95000,19.40000,19.65000,870000
08/03/2009,0000,19.65000,19.90000,19.50000,19.60000,370000
08/04/2009,0000,19.90000,20.50000,19.60000,19.80000,474000
08/05/2009,0000,19.65000,19.80000,19.20000,19.40000,210000
08/06/2009,0000,19.40000,19.40000,18.40000,18.90000,256000
08/10/2009,0000,18.50000,19.15000,18.50000,18.70000,176000
08/11/2009,0000,18.75000,18.90000,18.35000,18.50000,124000
08/12/2009,0000,18.50000,18.75000,18.50000,18.65000,106000
08/13/2009,0000,18.50000,19.00000,18.50000,18.90000,188000
08/14/2009,0000,18.90000,19.30000,18.90000,19.30000,223000
08/17/2009,0000,19.30000,19.30000,18.80000,18.95000,95000
08/18/2009,0000,18.55000,18.90000,18.45000,18.60000,185000
08/19/2009,0000,18.75000,18.75000,18.40000,18.50000,81000
08/20/2009,0000,18.30000,18.30000,17.70000,17.70000,178000
08/21/2009,0000,17.70000,18.00000,17.60000,17.70000,167000
08/24/2009,0000,18.00000,18.00000,17.80000,18.00000,90000
08/25/2009,0000,18.00000,18.00000,17.65000,17.70000,60000
08/26/2009,0000,17.60000,17.85000,17.30000,17.65000,88000
08/27/2009,0000,18.00000,18.15000,17.65000,17.65000,168000
08/28/2009,0000,17.70000,18.05000,17.50000,17.50000,94000
08/31/2009,0000,18.00000,18.15000,17.80000,17.90000,108000
09/01/2009,0000,18.25000,18.25000,17.95000,18.00000,172000
09/02/2009,0000,18.00000,18.95000,18.00000,18.70000,309000
09/03/2009,0000,18.70000,19.20000,18.70000,19.00000,386000
09/04/2009,0000,19.20000,19.40000,19.05000,19.10000,273000
09/07/2009,0000,19.35000,19.35000,19.00000,19.15000,343000
09/08/2009,0000,19.35000,19.60000,19.15000,19.55000,610000
09/09/2009,0000,19.60000,19.90000,19.50000,19.65000,571000
09/10/2009,0000,19.80000,20.00000,19.40000,19.40000,385000
09/11/2009,0000,19.65000,19.65000,19.40000,19.40000,233000
09/14/2009,0000,19.60000,19.60000,19.15000,19.15000,184000
09/15/2009,0000,19.35000,19.40000,19.10000,19.35000,207000
09/16/2009,0000,19.60000,19.60000,19.35000,19.40000,266000
09/17/2009,0000,19.60000,19.80000,19.40000,19.50000,605000
09/18/2009,0000,19.50000,19.90000,19.50000,19.80000,591000
09/21/2009,0000,19.95000,20.95000,19.80000,20.50000,832000
09/22/2009,0000,20.60000,21.20000,20.50000,20.65000,677000
09/23/2009,0000,20.80000,20.95000,20.10000,20.15000,539000
09/24/2009,0000,20.00000,20.15000,19.65000,20.00000,255000
09/25/2009,0000,20.00000,20.15000,19.70000,20.05000,225000
09/28/2009,0000,20.00000,20.35000,19.90000,20.00000,200000
09/29/2009,0000,20.00000,20.35000,20.00000,20.00000,220000
09/30/2009,0000,20.10000,20.40000,20.00000,20.25000,362000
10/01/2009,0000,20.25000,20.50000,20.05000,20.20000,202000
10/02/2009,0000,20.00000,20.15000,19.95000,20.15000,304000
10/05/2009,0000,20.15000,20.65000,20.15000,20.25000,231000
10/06/2009,0000,20.35000,20.35000,20.10000,20.15000,286000
10/07/2009,0000,20.20000,20.30000,20.10000,20.10000,221000
10/08/2009,0000,20.50000,20.55000,20.10000,20.10000,426000
10/09/2009,0000,20.80000,21.50000,20.80000,21.50000,1774000
10/12/2009,0000,21.95000,21.95000,21.35000,21.55000,1727000
10/13/2009,0000,21.60000,21.70000,20.95000,21.00000,614000
10/14/2009,0000,21.05000,21.40000,21.05000,21.20000,516000
10/15/2009,0000,21.40000,21.40000,20.55000,20.60000,715000
10/16/2009,0000,20.60000,20.85000,20.60000,20.65000,366000
10/19/2009,0000,20.50000,20.85000,20.25000,20.50000,809000
10/20/2009,0000,20.80000,20.80000,20.55000,20.65000,220000
10/21/2009,0000,20.80000,20.80000,20.50000,20.50000,307000
10/22/2009,0000,20.50000,20.60000,20.10000,20.10000,229000
10/23/2009,0000,20.10000,20.40000,20.05000,20.10000,304000
10/26/2009,0000,20.15000,20.30000,20.10000,20.20000,291000
10/27/2009,0000,20.00000,20.15000,19.80000,19.90000,151000
10/28/2009,0000,20.00000,20.00000,19.50000,19.60000,332000
10/29/2009,0000,19.40000,19.40000,18.40000,18.55000,525000
10/30/2009,0000,18.95000,18.95000,18.50000,18.60000,217000
11/02/2009,0000,18.00000,18.45000,18.00000,18.40000,242000
11/03/2009,0000,18.40000,18.55000,18.15000,18.40000,143000
11/04/2009,0000,18.40000,18.95000,18.40000,18.75000,241000
11/05/2009,0000,18.90000,18.90000,18.70000,18.80000,227000
11/06/2009,0000,18.80000,18.95000,18.80000,18.90000,113000
11/09/2009,0000,19.00000,19.00000,18.70000,18.75000,197000
11/10/2009,0000,18.85000,18.95000,18.75000,18.80000,117000
11/11/2009,0000,18.80000,19.10000,18.75000,19.10000,138000
11/12/2009,0000,19.10000,19.10000,18.90000,18.90000,170000
11/13/2009,0000,18.95000,19.00000,18.85000,18.90000,63000
11/16/2009,0000,19.20000,19.20000,18.95000,19.05000,153000
11/17/2009,0000,19.10000,19.25000,19.00000,19.05000,307000
11/18/2009,0000,19.00000,19.25000,19.00000,19.00000,298000
11/19/2009,0000,19.00000,19.25000,19.00000,19.15000,182000
11/20/2009,0000,19.10000,19.25000,18.85000,19.00000,115000
11/23/2009,0000,19.00000,19.00000,18.80000,18.85000,165000
11/24/2009,0000,18.90000,19.00000,18.85000,19.00000,96000
11/25/2009,0000,19.00000,19.15000,18.70000,18.95000,288000
11/26/2009,0000,18.90000,19.00000,18.75000,18.90000,212000
11/27/2009,0000,18.80000,18.80000,18.20000,18.20000,300000
11/30/2009,0000,18.25000,18.50000,18.25000,18.30000,121000
12/01/2009,0000,18.35000,18.55000,18.30000,18.55000,79000
12/02/2009,0000,18.55000,18.55000,18.40000,18.55000,243000
12/03/2009,0000,18.55000,18.60000,18.30000,18.30000,175000
12/04/2009,0000,18.30000,18.55000,18.30000,18.30000,85000
12/07/2009,0000,18.30000,18.60000,18.30000,18.50000,227000
12/08/2009,0000,18.50000,18.60000,18.45000,18.60000,119000
12/09/2009,0000,18.60000,19.50000,18.60000,19.20000,530000
12/11/2009,0000,19.70000,20.25000,19.70000,20.25000,801000
12/14/2009,0000,20.50000,20.90000,20.25000,20.35000,1021000
12/15/2009,0000,20.35000,20.40000,19.85000,19.90000,480000
12/16/2009,0000,20.05000,20.05000,19.55000,19.85000,227000
12/17/2009,0000,19.95000,20.05000,19.55000,19.60000,352000
12/18/2009,0000,19.60000,20.70000,19.55000,20.10000,481000
12/21/2009,0000,20.40000,20.50000,20.10000,20.15000,376000
12/22/2009,0000,20.20000,20.45000,20.05000,20.05000,217000
12/23/2009,0000,20.25000,20.35000,20.00000,20.00000,136000
12/25/2009,0000,20.00000,20.00000,19.65000,19.90000,273000
12/28/2009,0000,20.00000,20.20000,19.70000,20.05000,259000
12/29/2009,0000,20.10000,20.30000,19.85000,20.05000,391948
