DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.50000,10.60000,10.40000,10.45000,310600
04/03/2007,0000,10.55000,10.60000,10.45000,10.50000,362900
04/04/2007,0000,10.60000,10.60000,10.45000,10.55000,404300
04/09/2007,0000,10.70000,11.20000,10.60000,11.10000,1352600
04/10/2007,0000,11.20000,11.40000,10.80000,10.80000,1291600
04/11/2007,0000,10.85000,11.10000,10.80000,10.85000,872000
04/12/2007,0000,11.10000,11.60000,11.00000,11.60000,3279800
04/13/2007,0000,11.80000,11.95000,11.20000,11.20000,2829600
04/16/2007,0000,11.90000,12.50000,11.80000,12.50000,4334900
04/17/2007,0000,12.60000,12.75000,11.65000,11.80000,4355600
04/18/2007,0000,12.00000,12.00000,11.30000,11.45000,1087800
04/19/2007,0000,11.45000,11.50000,10.75000,11.00000,886100
04/20/2007,0000,11.35000,11.35000,10.80000,10.95000,615800
04/23/2007,0000,11.00000,11.10000,10.70000,10.90000,657200
04/24/2007,0000,10.90000,11.30000,10.85000,10.85000,664900
04/25/2007,0000,11.00000,11.00000,10.75000,10.75000,325900
04/26/2007,0000,10.95000,10.95000,10.70000,10.85000,311700
04/27/2007,0000,10.85000,10.85000,10.50000,10.55000,353100
04/30/2007,0000,10.55000,10.55000,9.94000,10.00000,331300
05/02/2007,0000,10.05000,10.70000,10.05000,10.45000,694300
05/03/2007,0000,10.40000,10.65000,9.81000,9.95000,473000
05/04/2007,0000,10.15000,10.50000,10.10000,10.35000,410900
05/07/2007,0000,10.40000,10.70000,10.40000,10.60000,392400
05/08/2007,0000,10.50000,10.60000,10.30000,10.45000,296400
05/09/2007,0000,10.45000,10.55000,10.20000,10.30000,391300
05/10/2007,0000,10.40000,10.40000,10.15000,10.25000,147100
05/11/2007,0000,10.20000,10.35000,10.20000,10.25000,199400
05/14/2007,0000,10.25000,10.30000,10.10000,10.20000,101300
05/15/2007,0000,10.20000,10.25000,10.05000,10.05000,95900
05/16/2007,0000,10.05000,10.30000,10.05000,10.15000,164500
05/17/2007,0000,10.30000,10.30000,10.00000,10.05000,213600
05/18/2007,0000,10.05000,10.20000,10.00000,10.15000,163500
05/21/2007,0000,10.10000,10.35000,10.10000,10.20000,195100
05/22/2007,0000,10.50000,10.50000,10.30000,10.30000,184200
05/23/2007,0000,10.35000,10.45000,10.30000,10.35000,200500
05/24/2007,0000,10.30000,10.40000,10.10000,10.20000,83900
05/25/2007,0000,10.10000,10.10000,10.05000,10.10000,165600
05/28/2007,0000,10.10000,10.10000,9.95000,9.97000,182000
05/29/2007,0000,9.97000,10.20000,9.91000,9.95000,219000
05/30/2007,0000,9.90000,10.00000,9.90000,9.93000,117700
05/31/2007,0000,10.00000,10.00000,9.85000,9.86000,197200
06/01/2007,0000,9.98000,9.99000,9.68000,9.70000,645200
06/04/2007,0000,9.73000,9.84000,9.73000,9.82000,219000
06/05/2007,0000,9.78000,9.78000,9.65000,9.66000,162400
06/06/2007,0000,9.70000,9.83000,9.70000,9.75000,270300
06/07/2007,0000,9.68000,9.75000,9.68000,9.75000,75200
06/08/2007,0000,9.60000,9.75000,9.60000,9.70000,49000
06/11/2007,0000,9.78000,9.78000,9.66000,9.75000,110000
06/12/2007,0000,9.75000,9.76000,9.62000,9.69000,240800
06/13/2007,0000,9.69000,9.72000,9.62000,9.65000,149300
06/14/2007,0000,9.70000,9.71000,9.62000,9.68000,220100
06/15/2007,0000,9.68000,9.75000,9.62000,9.69000,172200
06/20/2007,0000,9.66000,9.72000,9.60000,9.72000,291000
06/21/2007,0000,9.70000,9.83000,9.70000,9.80000,237600
06/22/2007,0000,9.90000,10.20000,9.85000,10.10000,487200
06/25/2007,0000,10.00000,10.25000,10.00000,10.20000,336800
06/26/2007,0000,10.20000,10.20000,10.05000,10.10000,267000
06/27/2007,0000,10.15000,10.15000,10.05000,10.05000,233200
06/28/2007,0000,10.10000,10.75000,10.05000,10.60000,1239300
06/29/2007,0000,10.70000,10.95000,10.45000,10.60000,465400
07/02/2007,0000,10.60000,10.60000,10.15000,10.40000,282300
07/03/2007,0000,10.60000,10.60000,10.20000,10.30000,291000
07/04/2007,0000,10.45000,10.45000,10.35000,10.45000,415200
07/05/2007,0000,10.50000,10.65000,10.45000,10.60000,550400
07/06/2007,0000,11.00000,11.20000,10.90000,11.10000,1894400
07/09/2007,0000,11.40000,11.50000,11.00000,11.00000,643100
07/10/2007,0000,11.00000,11.20000,10.80000,11.00000,724800
07/11/2007,0000,10.90000,10.90000,10.70000,10.75000,397800
07/12/2007,0000,10.80000,11.15000,10.70000,10.80000,1075800
07/13/2007,0000,11.00000,11.15000,10.85000,11.00000,788000
07/16/2007,0000,11.15000,11.70000,11.10000,11.25000,1880200
07/17/2007,0000,11.50000,11.50000,11.10000,11.30000,889400
07/18/2007,0000,11.40000,11.50000,11.30000,11.35000,1027800
07/19/2007,0000,11.45000,11.80000,11.30000,11.50000,1263300
07/20/2007,0000,11.65000,11.80000,11.40000,11.50000,917700
07/23/2007,0000,11.50000,11.60000,11.30000,11.50000,718300
07/24/2007,0000,12.10000,12.10000,11.50000,11.60000,986400
07/25/2007,0000,11.60000,11.70000,11.35000,11.55000,989700
07/26/2007,0000,11.35000,11.50000,10.65000,10.80000,1098700
07/27/2007,0000,10.70000,10.70000,10.25000,10.40000,548200
07/30/2007,0000,10.40000,10.50000,10.00000,10.25000,300800
07/31/2007,0000,10.35000,10.95000,10.35000,10.70000,727000
08/01/2007,0000,10.60000,10.70000,10.20000,10.25000,342200
08/02/2007,0000,10.35000,10.50000,10.05000,10.20000,210300
08/03/2007,0000,10.35000,10.35000,10.05000,10.20000,268100
08/06/2007,0000,10.15000,10.20000,10.00000,10.20000,152600
08/07/2007,0000,10.25000,10.30000,10.00000,10.05000,202700
08/08/2007,0000,10.20000,10.25000,10.05000,10.10000,256100
08/09/2007,0000,10.10000,10.15000,9.90000,10.00000,338900
08/10/2007,0000,9.70000,9.80000,9.70000,9.78000,231000
08/13/2007,0000,9.78000,9.78000,9.67000,9.68000,183100
08/14/2007,0000,9.77000,9.77000,9.66000,9.66000,101300
08/15/2007,0000,9.63000,9.70000,9.51000,9.51000,227800
08/16/2007,0000,9.51000,9.51000,9.15000,9.15000,245200
08/17/2007,0000,9.15000,9.23000,8.90000,8.93000,466500
08/20/2007,0000,8.85000,9.39000,8.85000,9.39000,225600
08/21/2007,0000,9.39000,9.39000,9.11000,9.11000,101300
08/22/2007,0000,8.86000,9.15000,8.86000,9.12000,80600
08/23/2007,0000,9.25000,9.39000,9.15000,9.38000,116600
08/24/2007,0000,9.30000,9.38000,9.25000,9.27000,51200
08/27/2007,0000,9.38000,9.38000,9.26000,9.26000,49000
08/28/2007,0000,9.25000,9.34000,9.25000,9.30000,20700
08/29/2007,0000,9.20000,9.44000,9.20000,9.42000,136200
08/30/2007,0000,9.48000,9.70000,9.48000,9.63000,104600
08/31/2007,0000,9.63000,9.65000,9.52000,9.65000,124200
09/03/2007,0000,9.70000,9.70000,9.57000,9.58000,94800
09/04/2007,0000,9.58000,9.88000,9.45000,9.45000,28300
09/05/2007,0000,9.45000,9.47000,9.41000,9.41000,40300
09/06/2007,0000,9.10000,9.32000,9.10000,9.28000,79500
09/07/2007,0000,9.49000,9.92000,9.40000,9.81000,426100
09/10/2007,0000,9.60000,9.76000,9.50000,9.62000,134000
09/11/2007,0000,9.63000,9.94000,9.63000,9.85000,120900
09/12/2007,0000,10.00000,10.00000,9.60000,9.80000,160200
09/13/2007,0000,9.67000,9.67000,9.61000,9.67000,44600
09/14/2007,0000,9.67000,9.83000,9.67000,9.80000,167800
09/17/2007,0000,9.86000,9.95000,9.76000,9.80000,233200
09/19/2007,0000,9.91000,9.93000,9.75000,9.81000,53400
09/20/2007,0000,9.78000,10.00000,9.78000,9.99000,223400
09/21/2007,0000,10.65000,10.65000,10.65000,10.65000,899200
09/26/2007,0000,11.20000,11.20000,10.65000,10.65000,741200
09/27/2007,0000,10.65000,10.70000,10.00000,10.45000,191800
09/28/2007,0000,10.45000,10.45000,10.35000,10.45000,124200
10/01/2007,0000,10.95000,10.95000,10.50000,10.50000,111100
10/02/2007,0000,10.60000,10.60000,10.30000,10.30000,221200
10/03/2007,0000,10.50000,10.60000,10.30000,10.55000,344400
10/04/2007,0000,10.55000,10.55000,10.30000,10.45000,135100
10/05/2007,0000,10.45000,10.45000,10.10000,10.25000,214700
10/08/2007,0000,10.40000,10.40000,10.10000,10.20000,118800
10/09/2007,0000,10.10000,10.10000,9.95000,10.00000,69700
10/11/2007,0000,10.00000,10.20000,10.00000,10.05000,174400
10/12/2007,0000,10.05000,10.75000,10.05000,10.75000,1411500
10/15/2007,0000,11.00000,11.05000,10.55000,10.70000,1670900
10/16/2007,0000,10.60000,10.65000,10.20000,10.35000,311700
10/17/2007,0000,10.30000,10.55000,10.30000,10.35000,276800
10/18/2007,0000,10.35000,10.50000,10.35000,10.35000,50100
10/19/2007,0000,10.50000,10.90000,10.25000,10.35000,156900
10/22/2007,0000,9.95000,10.35000,9.91000,10.20000,391300
10/23/2007,0000,10.20000,10.40000,10.20000,10.35000,80600
10/24/2007,0000,10.45000,10.50000,10.00000,10.30000,206000
10/25/2007,0000,10.30000,10.45000,10.30000,10.30000,49000
10/26/2007,0000,10.30000,10.40000,10.15000,10.15000,155800
10/29/2007,0000,10.40000,10.45000,10.10000,10.20000,225600
10/30/2007,0000,10.40000,10.40000,10.20000,10.20000,75200
10/31/2007,0000,10.30000,10.40000,10.15000,10.40000,241900
11/01/2007,0000,10.40000,10.50000,10.30000,10.50000,173300
11/02/2007,0000,10.30000,10.50000,10.25000,10.35000,54500
11/05/2007,0000,10.30000,10.40000,10.15000,10.35000,535100
11/06/2007,0000,10.40000,10.45000,10.10000,10.25000,576600
11/07/2007,0000,10.25000,10.40000,10.20000,10.25000,250700
11/08/2007,0000,10.10000,10.10000,9.75000,9.75000,107900
11/09/2007,0000,10.00000,10.00000,10.00000,10.00000,11900
11/12/2007,0000,9.30000,9.42000,9.30000,9.42000,346600
11/13/2007,0000,9.39000,9.70000,9.39000,9.52000,171100
11/14/2007,0000,9.89000,10.10000,9.71000,10.10000,213600
11/15/2007,0000,9.95000,10.10000,9.93000,10.00000,118800
11/16/2007,0000,9.90000,10.10000,9.90000,10.00000,228900
11/19/2007,0000,10.00000,10.10000,10.00000,10.05000,68600
11/20/2007,0000,9.84000,10.00000,9.84000,9.85000,65400
11/21/2007,0000,10.00000,10.00000,9.90000,9.95000,131800
11/22/2007,0000,9.91000,10.15000,9.91000,9.95000,23900
11/23/2007,0000,10.00000,10.20000,10.00000,10.00000,445800
11/26/2007,0000,10.00000,10.15000,10.00000,10.00000,257200
11/27/2007,0000,10.00000,10.00000,9.76000,9.80000,73000
11/28/2007,0000,9.80000,9.85000,9.77000,9.77000,117700
11/29/2007,0000,9.85000,9.99000,9.85000,9.92000,164500
11/30/2007,0000,9.92000,10.05000,9.92000,9.93000,29400
12/03/2007,0000,9.93000,10.00000,9.93000,9.95000,23900
12/04/2007,0000,9.96000,10.05000,9.95000,10.05000,165600
12/05/2007,0000,9.95000,10.05000,9.95000,10.05000,175400
12/06/2007,0000,10.10000,10.10000,10.00000,10.00000,109000
12/07/2007,0000,10.00000,10.15000,10.00000,10.10000,179800
12/10/2007,0000,10.10000,10.10000,9.98000,9.98000,138400
12/11/2007,0000,10.00000,10.00000,9.98000,10.00000,52300
12/12/2007,0000,9.95000,10.00000,9.95000,10.00000,76300
12/13/2007,0000,9.95000,10.00000,9.87000,9.88000,273500
12/14/2007,0000,9.80000,9.88000,9.62000,9.85000,306200
12/17/2007,0000,9.75000,9.87000,9.60000,9.77000,403300
12/18/2007,0000,9.70000,9.99000,9.25000,9.99000,342200
12/19/2007,0000,9.65000,9.99000,9.65000,9.99000,87200
12/20/2007,0000,9.72000,9.92000,9.70000,9.75000,306200
12/21/2007,0000,9.60000,9.90000,9.60000,9.75000,397800
12/24/2007,0000,9.75000,9.90000,9.65000,9.80000,241900
12/25/2007,0000,9.70000,10.05000,9.70000,10.00000,511200
12/26/2007,0000,9.85000,10.00000,9.85000,10.00000,163500
12/27/2007,0000,9.90000,10.05000,9.83000,10.05000,264800
12/28/2007,0000,9.86000,10.10000,9.86000,10.05000,854500
12/31/2007,0000,9.95000,10.05000,9.95000,10.00000,553700
01/02/2008,0000,10.00000,10.40000,9.92000,10.25000,2336900
01/03/2008,0000,10.15000,10.15000,9.99000,10.10000,2245400
01/04/2008,0000,10.05000,10.35000,10.00000,10.20000,2226800
01/07/2008,0000,10.05000,10.60000,10.00000,10.30000,2872100
01/08/2008,0000,10.30000,10.40000,9.87000,10.10000,2203900
01/09/2008,0000,10.00000,10.15000,9.70000,9.70000,1492200
01/10/2008,0000,9.70000,9.90000,9.50000,9.70000,1965200
01/11/2008,0000,9.70000,9.85000,9.60000,9.60000,359700
01/14/2008,0000,9.69000,9.75000,9.11000,9.11000,148200
01/15/2008,0000,9.27000,9.58000,9.16000,9.20000,679000
01/16/2008,0000,9.15000,9.15000,8.62000,8.65000,613600
01/17/2008,0000,8.75000,8.75000,8.35000,8.43000,185300
01/18/2008,0000,8.35000,8.35000,8.10000,8.35000,204900
01/21/2008,0000,8.32000,8.48000,8.27000,8.28000,82800
01/22/2008,0000,8.20000,8.20000,7.78000,7.79000,481700
01/23/2008,0000,7.79000,8.05000,7.40000,7.40000,462100
01/24/2008,0000,7.45000,7.77000,7.45000,7.50000,211400
01/25/2008,0000,7.51000,7.69000,7.51000,7.60000,86100
01/28/2008,0000,7.62000,7.62000,7.35000,7.35000,146000
01/29/2008,0000,7.40000,7.50000,7.20000,7.50000,171100
01/30/2008,0000,7.50000,7.64000,7.36000,7.36000,147100
01/31/2008,0000,7.38000,7.49000,7.38000,7.49000,69700
02/01/2008,0000,7.52000,7.80000,7.50000,7.63000,141700
02/12/2008,0000,7.60000,7.69000,7.60000,7.61000,88200
02/13/2008,0000,7.63000,7.71000,7.60000,7.63000,83900
02/14/2008,0000,7.68000,7.77000,7.63000,7.70000,102400
02/15/2008,0000,7.70000,7.80000,7.65000,7.73000,69700
02/18/2008,0000,7.73000,7.95000,7.73000,7.75000,150400
02/19/2008,0000,7.85000,8.29000,7.85000,8.29000,185300
02/20/2008,0000,8.87000,8.87000,8.87000,8.87000,283400
02/21/2008,0000,9.49000,9.49000,8.94000,9.01000,861100
02/22/2008,0000,9.00000,9.17000,8.80000,9.00000,210300
02/25/2008,0000,9.20000,9.20000,8.97000,9.01000,309500
02/26/2008,0000,9.10000,9.31000,9.06000,9.19000,506800
02/27/2008,0000,9.30000,9.30000,9.10000,9.18000,172200
02/29/2008,0000,9.18000,9.31000,9.11000,9.23000,410900
03/03/2008,0000,9.17000,9.17000,8.91000,9.05000,176500
03/04/2008,0000,9.05000,9.30000,9.05000,9.11000,132900
03/05/2008,0000,9.11000,9.40000,9.11000,9.12000,275700
03/06/2008,0000,9.22000,9.39000,9.21000,9.22000,213600
03/07/2008,0000,9.23000,9.35000,9.07000,9.11000,241900
03/10/2008,0000,9.11000,9.30000,9.02000,9.11000,207100
03/11/2008,0000,9.10000,9.19000,9.01000,9.10000,76300
03/12/2008,0000,9.20000,9.27000,9.11000,9.20000,277900
03/13/2008,0000,9.19000,9.20000,9.01000,9.01000,122000
03/14/2008,0000,9.00000,9.13000,8.94000,9.00000,119900
03/17/2008,0000,8.85000,8.89000,8.76000,8.76000,120900
03/18/2008,0000,8.76000,8.80000,8.65000,8.68000,58800
03/19/2008,0000,8.80000,8.84000,8.70000,8.72000,52300
03/20/2008,0000,8.68000,8.80000,8.68000,8.75000,10900
03/21/2008,0000,8.73000,9.10000,8.73000,8.77000,272500
03/24/2008,0000,9.34000,9.34000,9.06000,9.08000,148200
03/25/2008,0000,9.15000,9.19000,9.05000,9.15000,93700
03/26/2008,0000,9.08000,9.23000,9.08000,9.19000,164500
03/27/2008,0000,9.19000,9.23000,9.06000,9.08000,63200
03/28/2008,0000,9.18000,9.27000,9.05000,9.20000,95900
03/31/2008,0000,9.25000,9.36000,9.16000,9.27000,215800
04/01/2008,0000,9.35000,9.35000,9.16000,9.16000,80600
04/02/2008,0000,9.30000,9.30000,9.15000,9.20000,127500
04/03/2008,0000,9.20000,9.20000,9.07000,9.07000,161300
04/07/2008,0000,9.01000,9.34000,9.01000,9.34000,358600
04/08/2008,0000,9.86000,9.99000,9.52000,9.99000,878500
04/09/2008,0000,10.15000,10.65000,10.05000,10.30000,2184300
04/10/2008,0000,10.35000,10.55000,10.10000,10.35000,957000
04/11/2008,0000,10.35000,10.55000,10.25000,10.35000,836000
04/14/2008,0000,10.30000,11.05000,10.30000,11.05000,950400
04/15/2008,0000,11.80000,11.80000,11.40000,11.80000,2322700
04/16/2008,0000,12.50000,12.60000,12.35000,12.60000,2637800
04/17/2008,0000,12.90000,13.20000,11.90000,12.00000,2187600
04/18/2008,0000,11.90000,12.40000,11.55000,12.40000,998400
04/21/2008,0000,12.20000,12.60000,11.60000,11.60000,554800
04/22/2008,0000,11.10000,12.20000,11.10000,11.95000,625600
04/23/2008,0000,11.95000,11.95000,11.40000,11.55000,446900
04/24/2008,0000,11.65000,11.90000,11.30000,11.35000,522100
04/25/2008,0000,11.50000,11.70000,11.15000,11.35000,334600
04/28/2008,0000,11.00000,11.55000,11.00000,11.40000,293200
04/29/2008,0000,11.50000,11.60000,11.20000,11.40000,362900
04/30/2008,0000,11.25000,12.10000,11.25000,11.90000,1061600
05/02/2008,0000,12.00000,12.55000,11.95000,12.20000,1468200
05/05/2008,0000,12.40000,12.40000,11.80000,11.90000,582000
05/06/2008,0000,11.90000,12.00000,11.35000,11.50000,459900
05/07/2008,0000,11.50000,11.80000,11.05000,11.20000,739000
05/08/2008,0000,11.30000,11.95000,11.20000,11.95000,1166300
05/09/2008,0000,12.35000,12.75000,12.20000,12.75000,3208900
05/12/2008,0000,13.30000,13.60000,13.10000,13.60000,3321200
05/13/2008,0000,14.55000,14.55000,14.55000,14.55000,1024600
05/14/2008,0000,15.55000,15.55000,15.55000,15.55000,1051800
05/15/2008,0000,16.60000,16.60000,16.60000,16.60000,561300
05/16/2008,0000,17.75000,17.75000,16.60000,17.00000,11305400
05/19/2008,0000,18.00000,18.15000,17.70000,18.15000,2381600
05/20/2008,0000,19.40000,19.40000,19.40000,19.40000,979900
05/21/2008,0000,20.75000,20.75000,19.60000,20.75000,11054700
05/22/2008,0000,20.70000,21.00000,19.65000,20.10000,5323500
05/23/2008,0000,20.05000,21.00000,19.50000,19.50000,2914600
05/26/2008,0000,19.50000,19.75000,19.05000,19.50000,2147300
05/27/2008,0000,19.90000,20.85000,19.65000,20.85000,1657800
05/28/2008,0000,22.30000,22.30000,21.20000,22.30000,8256700
05/29/2008,0000,22.00000,22.90000,21.00000,21.70000,4268400
05/30/2008,0000,22.00000,22.00000,20.20000,20.25000,4658600
06/02/2008,0000,20.00000,20.00000,18.90000,20.00000,2631200
06/03/2008,0000,20.00000,21.40000,20.00000,20.90000,4208400
06/04/2008,0000,20.35000,21.15000,20.35000,20.60000,3101000
06/05/2008,0000,20.75000,21.25000,20.30000,21.10000,2786000
06/06/2008,0000,21.60000,21.60000,20.15000,20.15000,2431700
06/09/2008,0000,19.30000,20.50000,19.30000,20.15000,1684000
06/10/2008,0000,20.25000,20.60000,19.60000,19.60000,1476900
06/11/2008,0000,19.60000,19.90000,18.25000,18.25000,2157100
06/12/2008,0000,17.10000,17.80000,17.00000,17.00000,1718900
06/13/2008,0000,16.80000,17.00000,15.85000,15.85000,1661100
06/16/2008,0000,15.20000,16.15000,15.20000,15.80000,1304700
06/17/2008,0000,15.80000,15.80000,14.70000,15.15000,1830100
06/18/2008,0000,15.15000,16.20000,15.00000,16.20000,1507400
06/19/2008,0000,16.20000,17.30000,16.20000,17.30000,2074200
06/20/2008,0000,18.30000,18.30000,16.10000,16.35000,3316800
06/23/2008,0000,15.40000,17.35000,15.40000,16.80000,1742900
06/24/2008,0000,17.30000,17.30000,16.60000,16.75000,1422400
06/25/2008,0000,16.75000,17.10000,16.00000,17.10000,1363500
06/26/2008,0000,17.10000,18.00000,16.80000,17.15000,1072500
06/27/2008,0000,16.65000,17.10000,16.40000,17.10000,584200
06/30/2008,0000,17.35000,17.80000,16.70000,16.90000,850200
07/01/2008,0000,17.00000,17.20000,16.05000,16.45000,985300
07/02/2008,0000,16.45000,17.00000,16.30000,17.00000,982000
07/03/2008,0000,17.00000,18.15000,16.70000,18.15000,1642600
07/04/2008,0000,18.45000,19.10000,18.40000,18.75000,1497600
07/07/2008,0000,19.05000,20.05000,18.75000,20.05000,2186500
07/08/2008,0000,20.90000,21.45000,20.05000,20.25000,5788900
07/09/2008,0000,20.95000,20.95000,20.35000,20.65000,2593100
07/10/2008,0000,20.65000,21.40000,20.30000,21.30000,2830700
07/11/2008,0000,21.45000,22.20000,21.35000,21.65000,1653500
07/14/2008,0000,21.80000,21.95000,21.40000,21.75000,1011500
07/15/2008,0000,21.75000,21.80000,20.60000,21.00000,1106300
07/16/2008,0000,21.20000,21.50000,20.35000,20.45000,1372300
07/17/2008,0000,20.55000,21.85000,20.55000,21.85000,1732000
07/18/2008,0000,22.20000,22.90000,22.20000,22.40000,2112400
07/21/2008,0000,22.80000,23.80000,22.45000,22.65000,868700
07/22/2008,0000,23.20000,23.20000,22.70000,23.10000,889400
07/23/2008,0000,23.50000,24.15000,23.40000,23.95000,1298100
07/24/2008,0000,24.15000,24.60000,24.00000,24.10000,943900
07/25/2008,0000,24.10000,24.10000,23.30000,23.60000,846900
07/29/2008,0000,23.20000,23.20000,21.95000,21.95000,783700
07/30/2008,0000,22.10000,23.15000,21.80000,22.10000,370600
07/31/2008,0000,21.80000,21.80000,21.30000,21.60000,428300
08/01/2008,0000,21.05000,21.85000,21.00000,21.60000,709500
08/04/2008,0000,21.60000,21.90000,21.50000,21.85000,877400
08/05/2008,0000,21.85000,22.20000,21.60000,21.85000,1471500
08/06/2008,0000,21.85000,22.45000,21.80000,22.45000,1030000
08/07/2008,0000,22.45000,23.95000,22.45000,23.75000,1046400
08/08/2008,0000,23.75000,24.00000,23.50000,23.70000,1042000
08/11/2008,0000,23.70000,24.00000,23.60000,23.75000,586400
08/12/2008,0000,23.75000,24.50000,23.70000,24.45000,1197900
08/13/2008,0000,24.50000,24.60000,24.20000,24.60000,754200
08/14/2008,0000,24.60000,26.30000,24.60000,26.30000,1112800
08/15/2008,0000,26.30000,26.30000,24.50000,25.05000,504600
08/18/2008,0000,25.00000,25.30000,24.00000,24.55000,388000
08/19/2008,0000,24.60000,24.85000,24.00000,24.80000,449000
08/20/2008,0000,24.50000,26.30000,24.50000,26.00000,551500
08/21/2008,0000,26.00000,26.30000,25.80000,26.20000,498100
08/22/2008,0000,26.20000,26.30000,26.00000,26.15000,240800
08/25/2008,0000,26.25000,26.80000,26.15000,26.80000,887200
08/26/2008,0000,26.60000,27.20000,26.50000,27.20000,817500
08/27/2008,0000,27.20000,29.05000,27.20000,29.05000,710600
08/28/2008,0000,29.40000,29.40000,28.30000,28.50000,295300
08/29/2008,0000,29.00000,29.20000,28.40000,28.50000,300800
09/01/2008,0000,28.50000,28.95000,28.40000,28.50000,396700
09/02/2008,0000,28.50000,29.00000,28.30000,28.90000,451200
09/03/2008,0000,29.40000,29.40000,28.10000,28.90000,552600
09/04/2008,0000,28.70000,29.20000,28.70000,29.00000,364000
09/05/2008,0000,28.95000,29.00000,28.70000,28.85000,844700
09/08/2008,0000,28.90000,29.30000,28.75000,29.15000,642000
09/09/2008,0000,29.15000,31.00000,29.00000,29.60000,1221800
09/10/2008,0000,29.60000,30.10000,29.50000,29.50000,585300
09/11/2008,0000,29.50000,29.75000,29.30000,29.70000,614700
09/12/2008,0000,29.70000,29.90000,29.45000,29.70000,271400
09/15/2008,0000,29.50000,29.50000,28.40000,28.90000,344400
09/16/2008,0000,28.00000,28.50000,27.70000,28.30000,535100
09/17/2008,0000,28.30000,28.40000,26.50000,28.25000,810900
09/18/2008,0000,28.00000,28.15000,27.25000,27.50000,309500
09/19/2008,0000,27.50000,27.50000,26.85000,27.00000,634300
09/22/2008,0000,27.00000,28.85000,26.40000,27.50000,1245800
09/23/2008,0000,27.40000,28.80000,27.35000,28.20000,755300
09/24/2008,0000,28.20000,29.90000,28.20000,29.80000,598400
09/25/2008,0000,29.90000,30.15000,29.50000,29.70000,535100
09/26/2008,0000,29.65000,29.65000,28.70000,29.40000,274600
09/30/2008,0000,27.60000,29.45000,27.60000,29.40000,402200
10/01/2008,0000,29.80000,30.20000,29.50000,29.50000,112200
10/02/2008,0000,29.50000,30.20000,29.50000,29.60000,198300
10/03/2008,0000,29.60000,30.80000,29.50000,30.10000,226700
10/06/2008,0000,30.05000,31.00000,30.00000,30.40000,94800
10/07/2008,0000,30.40000,32.50000,30.40000,32.50000,1137900
10/08/2008,0000,32.50000,34.75000,32.50000,34.75000,651800
10/09/2008,0000,35.20000,37.15000,35.20000,37.15000,869800
10/13/2008,0000,37.15000,39.00000,35.85000,35.85000,1196800
10/14/2008,0000,34.60000,34.60000,34.60000,34.60000,139500
10/15/2008,0000,33.40000,33.40000,33.40000,33.40000,11900
10/16/2008,0000,32.25000,32.25000,32.25000,32.25000,3200
10/17/2008,0000,31.15000,31.15000,31.15000,31.15000,15200
10/20/2008,0000,30.10000,33.30000,30.10000,33.30000,1055100
10/21/2008,0000,33.60000,33.80000,32.15000,32.15000,464300
10/22/2008,0000,31.05000,32.70000,31.05000,31.05000,1236000
10/23/2008,0000,30.00000,30.95000,30.00000,30.00000,509000
10/24/2008,0000,29.50000,29.95000,28.95000,28.95000,462100
10/27/2008,0000,28.35000,30.95000,28.20000,30.95000,409800
10/28/2008,0000,33.10000,33.10000,31.20000,31.35000,232100
10/29/2008,0000,32.95000,33.50000,31.55000,33.50000,249600
10/30/2008,0000,34.40000,35.60000,32.50000,35.60000,419600
10/31/2008,0000,35.30000,35.30000,33.60000,33.85000,253900
11/03/2008,0000,32.10000,34.10000,32.10000,32.70000,101300
11/04/2008,0000,32.20000,34.20000,32.20000,34.20000,846900
11/05/2008,0000,33.70000,34.50000,32.90000,32.90000,195100
11/06/2008,0000,32.10000,32.80000,31.50000,31.80000,105700
11/07/2008,0000,31.20000,32.30000,31.20000,31.85000,79500
11/10/2008,0000,32.00000,33.10000,31.85000,31.85000,135100
11/11/2008,0000,31.85000,32.85000,31.85000,31.90000,91500
11/12/2008,0000,32.80000,32.80000,31.95000,31.95000,47900
11/13/2008,0000,32.00000,32.80000,32.00000,32.05000,71900
11/14/2008,0000,32.10000,32.60000,32.10000,32.10000,69700
11/17/2008,0000,32.10000,34.00000,32.10000,32.85000,151500
11/18/2008,0000,33.35000,33.50000,32.50000,32.50000,74100
11/19/2008,0000,32.70000,33.30000,32.60000,32.65000,45700
11/20/2008,0000,32.70000,33.20000,32.60000,32.70000,75200
11/21/2008,0000,32.95000,33.00000,32.70000,32.70000,134000
11/24/2008,0000,32.70000,32.95000,32.50000,32.50000,92600
11/25/2008,0000,32.70000,33.40000,32.70000,32.95000,172200
11/26/2008,0000,33.05000,34.55000,33.05000,34.55000,397800
11/27/2008,0000,35.40000,36.95000,35.40000,36.95000,164500
11/28/2008,0000,36.95000,36.95000,34.40000,34.40000,207100
12/01/2008,0000,32.40000,33.60000,32.05000,32.05000,189600
12/02/2008,0000,31.50000,33.00000,31.30000,32.05000,1105200
12/03/2008,0000,32.55000,32.80000,32.05000,32.05000,321500
12/04/2008,0000,32.05000,32.20000,32.05000,32.05000,312800
12/05/2008,0000,32.05000,33.95000,32.05000,32.90000,362900
12/08/2008,0000,33.00000,35.00000,33.00000,34.25000,190700
12/09/2008,0000,34.30000,35.50000,34.30000,35.20000,130800
12/10/2008,0000,35.20000,36.95000,35.20000,36.15000,232100
12/11/2008,0000,36.15000,36.90000,35.65000,35.65000,269200
12/12/2008,0000,35.65000,36.30000,35.25000,35.60000,167800
12/15/2008,0000,35.60000,36.40000,35.60000,36.40000,118800
12/16/2008,0000,36.50000,37.15000,36.40000,37.10000,209200
12/17/2008,0000,37.70000,39.65000,37.20000,39.65000,548200
12/18/2008,0000,42.00000,42.40000,40.60000,42.40000,219000
12/19/2008,0000,45.35000,45.35000,44.50000,45.35000,642000
12/22/2008,0000,48.40000,48.40000,42.20000,42.20000,680100
12/23/2008,0000,42.20000,42.20000,39.60000,41.00000,307300
12/24/2008,0000,40.40000,43.30000,40.40000,41.10000,292100
12/25/2008,0000,41.80000,43.95000,41.20000,43.95000,468700
12/26/2008,0000,43.30000,45.50000,43.00000,43.30000,262600
12/29/2008,0000,43.30000,44.50000,43.00000,43.10000,161300
12/30/2008,0000,43.15000,46.10000,43.15000,45.20000,281200
12/31/2008,0000,46.00000,46.20000,44.70000,45.20000,183100
01/05/2009,0000,46.60000,47.60000,46.20000,47.20000,160200
01/06/2009,0000,47.40000,49.40000,47.40000,49.00000,291000
01/07/2009,0000,49.00000,50.90000,48.70000,49.00000,312800
01/08/2009,0000,47.60000,49.60000,47.50000,48.60000,215800
01/09/2009,0000,48.60000,49.50000,48.00000,48.05000,162400
01/12/2009,0000,47.95000,50.00000,47.95000,50.00000,259400
01/13/2009,0000,51.00000,53.50000,50.00000,53.50000,724800
01/14/2009,0000,53.50000,54.60000,52.20000,53.50000,511200
01/15/2009,0000,52.80000,53.50000,52.00000,53.00000,141700
01/16/2009,0000,53.20000,53.30000,52.50000,53.30000,279000
01/19/2009,0000,53.30000,53.70000,52.00000,53.00000,708500
01/20/2009,0000,53.00000,53.00000,51.70000,52.60000,1103000
01/21/2009,0000,52.00000,52.60000,51.30000,52.30000,1112800
02/02/2009,0000,52.30000,53.40000,52.10000,53.40000,1176100
02/03/2009,0000,53.40000,57.10000,53.40000,57.10000,1348300
02/04/2009,0000,57.10000,61.00000,57.10000,61.00000,1787600
02/05/2009,0000,60.50000,61.30000,60.20000,60.50000,1098700
02/06/2009,0000,60.50000,64.70000,60.50000,64.70000,1958700
02/09/2009,0000,69.20000,69.20000,60.20000,60.20000,2424100
02/10/2009,0000,57.30000,58.00000,56.00000,56.00000,258300
02/11/2009,0000,52.10000,52.10000,52.10000,52.10000,234300
02/12/2009,0000,48.60000,54.60000,48.60000,54.00000,1012600
02/13/2009,0000,54.00000,54.90000,53.00000,53.50000,440300
02/16/2009,0000,52.90000,54.00000,52.40000,53.00000,320400
02/17/2009,0000,52.30000,53.30000,52.30000,53.00000,394500
02/18/2009,0000,53.00000,53.00000,52.30000,53.00000,164500
02/19/2009,0000,53.00000,53.50000,52.60000,53.00000,185300
02/20/2009,0000,53.00000,53.00000,52.60000,53.00000,328000
02/23/2009,0000,53.00000,53.00000,52.40000,52.80000,321500
02/24/2009,0000,52.70000,53.70000,52.60000,52.80000,373800
02/25/2009,0000,53.10000,53.10000,49.40000,52.40000,527500
02/26/2009,0000,52.30000,52.50000,51.70000,52.30000,282300
02/27/2009,0000,52.30000,52.30000,52.00000,52.20000,195100
03/02/2009,0000,52.00000,53.80000,52.00000,53.00000,268100
03/03/2009,0000,52.10000,53.60000,51.90000,53.60000,325900
03/04/2009,0000,53.60000,54.10000,53.10000,53.20000,142700
03/05/2009,0000,53.20000,53.60000,53.20000,53.40000,258300
03/06/2009,0000,53.40000,53.40000,51.90000,53.40000,206000
03/09/2009,0000,53.20000,53.40000,52.70000,53.20000,194000
03/10/2009,0000,53.10000,53.10000,52.40000,53.00000,160200
03/11/2009,0000,53.00000,53.30000,52.80000,53.00000,235400
03/12/2009,0000,53.00000,53.10000,52.50000,53.00000,131800
03/13/2009,0000,52.80000,53.70000,52.80000,53.00000,229900
03/16/2009,0000,53.00000,53.60000,52.80000,53.00000,268100
03/17/2009,0000,53.00000,53.10000,52.60000,52.90000,202700
03/18/2009,0000,52.90000,52.90000,50.50000,52.60000,574400
03/19/2009,0000,52.40000,52.40000,51.20000,52.00000,189600
03/20/2009,0000,51.90000,52.00000,51.10000,52.00000,152600
03/23/2009,0000,51.80000,51.80000,49.90000,51.00000,315000
03/24/2009,0000,50.30000,50.60000,49.70000,49.90000,322600
03/25/2009,0000,50.00000,52.20000,50.00000,51.70000,730300
03/26/2009,0000,51.90000,53.00000,51.90000,52.60000,648500
03/27/2009,0000,52.90000,52.90000,50.10000,52.30000,839300
03/30/2009,0000,52.30000,52.30000,51.00000,51.10000,512300
03/31/2009,0000,51.10000,51.10000,49.80000,49.80000,427200
04/01/2009,0000,49.70000,50.00000,46.35000,46.35000,1270900
04/02/2009,0000,43.15000,43.15000,43.15000,43.15000,1016900
04/03/2009,0000,40.15000,40.15000,40.15000,40.15000,1423500
04/06/2009,0000,37.35000,37.35000,37.35000,37.35000,313900
04/07/2009,0000,34.75000,34.75000,34.75000,34.75000,184200
04/08/2009,0000,32.35000,32.35000,32.35000,32.35000,80600
04/09/2009,0000,30.10000,34.60000,30.10000,34.60000,3969700
04/10/2009,0000,34.60000,35.80000,32.20000,32.50000,5689800
04/13/2009,0000,31.05000,31.40000,30.25000,30.25000,2892800
04/14/2009,0000,28.15000,30.25000,28.15000,29.50000,2876500
04/15/2009,0000,30.00000,31.00000,30.00000,30.00000,3020300
04/16/2009,0000,30.20000,30.60000,29.55000,29.55000,1638200
04/17/2009,0000,29.55000,30.00000,27.50000,27.50000,1822400
04/20/2009,0000,27.50000,27.50000,25.80000,25.95000,943900
04/21/2009,0000,25.20000,26.80000,24.25000,26.50000,2617000
04/22/2009,0000,26.50000,28.35000,26.40000,28.35000,5206900
04/23/2009,0000,28.45000,28.95000,27.00000,27.00000,4240100
04/24/2009,0000,27.00000,27.70000,26.10000,26.90000,3093400
04/27/2009,0000,26.90000,26.90000,25.05000,25.05000,2032800
04/28/2009,0000,25.05000,25.50000,23.30000,23.30000,2576700
04/29/2009,0000,22.20000,23.20000,22.20000,22.85000,1863900
04/30/2009,0000,24.00000,24.25000,23.30000,24.15000,1067100
05/04/2009,0000,24.00000,25.00000,23.55000,24.05000,997300
05/05/2009,0000,24.05000,24.60000,23.20000,23.40000,745500
05/06/2009,0000,23.40000,25.00000,23.10000,25.00000,1900900
05/07/2009,0000,25.80000,26.75000,25.50000,26.45000,3031200
05/08/2009,0000,26.40000,26.45000,25.05000,25.50000,1225100
05/11/2009,0000,25.30000,26.50000,25.30000,25.65000,1209900
05/12/2009,0000,25.20000,25.80000,25.05000,25.15000,632200
05/13/2009,0000,25.20000,25.90000,25.20000,25.55000,311700
05/14/2009,0000,25.40000,26.40000,25.40000,25.50000,829400
05/15/2009,0000,26.00000,26.10000,25.15000,25.20000,492600
05/18/2009,0000,25.00000,25.55000,24.60000,24.65000,704100
05/19/2009,0000,25.00000,25.05000,23.80000,24.10000,1024600
05/20/2009,0000,23.90000,24.10000,23.10000,23.50000,603800
05/21/2009,0000,23.40000,23.95000,22.80000,23.55000,842500
05/22/2009,0000,23.55000,23.55000,22.70000,23.40000,546000
05/25/2009,0000,23.40000,24.00000,23.20000,23.25000,515500
05/26/2009,0000,23.40000,24.85000,23.40000,24.85000,2510200
05/27/2009,0000,26.20000,26.20000,25.15000,25.35000,2082900
06/01/2009,0000,25.35000,25.40000,24.55000,24.60000,812000
06/02/2009,0000,25.00000,25.70000,24.75000,25.05000,1309000
06/03/2009,0000,25.45000,25.45000,24.55000,24.60000,466500
06/04/2009,0000,24.95000,25.00000,23.75000,24.30000,466500
06/05/2009,0000,24.30000,24.40000,23.75000,23.80000,478500
06/08/2009,0000,24.60000,24.60000,23.75000,23.85000,485000
06/09/2009,0000,23.70000,24.00000,22.20000,22.20000,559100
06/10/2009,0000,22.20000,22.80000,22.00000,22.00000,662700
06/11/2009,0000,22.10000,22.40000,22.00000,22.35000,342200
06/12/2009,0000,22.40000,23.30000,22.30000,22.35000,427200
06/15/2009,0000,22.20000,22.45000,20.80000,20.80000,393400
06/16/2009,0000,20.70000,21.20000,19.70000,19.95000,782600
06/17/2009,0000,20.00000,20.50000,19.80000,19.80000,523200
06/18/2009,0000,19.80000,20.15000,18.45000,18.45000,959200
06/19/2009,0000,18.45000,18.45000,17.20000,17.20000,2598500
06/22/2009,0000,17.20000,17.60000,16.55000,17.30000,1548800
06/23/2009,0000,16.60000,17.25000,16.60000,16.65000,662700
06/24/2009,0000,16.75000,17.20000,16.70000,17.00000,939500
06/25/2009,0000,17.00000,18.15000,17.00000,18.15000,1160800
06/26/2009,0000,19.40000,19.40000,19.40000,19.40000,676800
06/29/2009,0000,20.75000,20.75000,20.00000,20.75000,2954900
06/30/2009,0000,21.50000,22.20000,21.20000,22.20000,3270000
07/01/2009,0000,22.35000,22.35000,21.60000,21.85000,1757000
07/02/2009,0000,21.55000,23.30000,21.55000,22.30000,1678600
07/03/2009,0000,21.80000,22.50000,21.20000,21.60000,1645900
07/06/2009,0000,21.60000,21.80000,20.65000,20.65000,1216400
07/07/2009,0000,20.70000,21.75000,20.65000,21.40000,1229500
07/08/2009,0000,21.50000,21.50000,20.80000,20.95000,597300
07/09/2009,0000,20.50000,21.10000,20.50000,20.70000,789100
07/10/2009,0000,20.90000,21.00000,20.50000,20.80000,522100
07/13/2009,0000,20.95000,20.95000,19.95000,20.00000,560200
07/14/2009,0000,20.00000,20.50000,20.00000,20.10000,341100
07/15/2009,0000,20.30000,20.85000,20.25000,20.70000,457800
07/16/2009,0000,21.00000,22.10000,20.55000,21.45000,1220800
07/17/2009,0000,21.95000,22.30000,21.70000,21.85000,1179300
07/20/2009,0000,21.60000,22.00000,21.35000,21.55000,614700
07/21/2009,0000,22.45000,22.80000,21.55000,22.60000,3291800
07/22/2009,0000,23.60000,23.80000,22.10000,22.20000,2408900
07/23/2009,0000,22.00000,22.20000,21.60000,21.85000,999500
07/24/2009,0000,22.05000,22.20000,21.65000,21.95000,900300
07/27/2009,0000,22.00000,22.00000,21.60000,21.65000,427200
07/28/2009,0000,21.65000,22.20000,21.65000,22.00000,777100
07/29/2009,0000,22.20000,22.90000,22.20000,22.40000,1328700
07/30/2009,0000,22.40000,22.50000,21.15000,22.20000,982000
07/31/2009,0000,22.25000,22.30000,21.95000,22.10000,926500
08/03/2009,0000,22.30000,23.20000,22.20000,23.20000,1268700
08/04/2009,0000,23.70000,23.70000,22.30000,22.35000,2383800
08/05/2009,0000,20.15000,20.40000,20.00000,20.00000,1218000
08/06/2009,0000,20.00000,20.00000,19.00000,19.30000,483000
08/10/2009,0000,19.80000,19.95000,19.60000,19.70000,411000
08/11/2009,0000,19.75000,19.80000,19.45000,19.70000,225000
08/12/2009,0000,19.70000,19.75000,19.35000,19.45000,272000
08/13/2009,0000,19.45000,19.95000,19.45000,19.60000,345000
08/14/2009,0000,19.70000,20.80000,19.65000,20.45000,1171000
08/17/2009,0000,20.70000,21.85000,20.50000,21.85000,2026000
08/18/2009,0000,22.00000,22.90000,21.70000,21.75000,3322000
08/19/2009,0000,22.00000,22.25000,21.30000,21.70000,1195000
08/20/2009,0000,21.80000,22.10000,20.50000,22.00000,1325000
08/21/2009,0000,23.50000,23.50000,22.50000,23.00000,4100000
08/24/2009,0000,24.60000,24.60000,23.55000,24.05000,3335000
08/25/2009,0000,24.30000,24.30000,22.80000,22.80000,1687000
08/26/2009,0000,22.80000,23.10000,21.40000,21.80000,1470000
08/27/2009,0000,21.40000,22.40000,21.20000,22.15000,981000
08/28/2009,0000,22.60000,22.60000,21.70000,22.00000,1551000
08/31/2009,0000,22.00000,22.25000,21.75000,21.75000,812000
09/01/2009,0000,21.70000,22.75000,21.55000,22.75000,1442000
09/02/2009,0000,22.70000,23.15000,22.55000,22.80000,1763000
09/03/2009,0000,22.80000,23.60000,22.60000,22.85000,1433000
09/04/2009,0000,23.05000,23.50000,22.60000,22.60000,1235000
09/07/2009,0000,22.65000,22.70000,22.20000,22.50000,820000
09/08/2009,0000,22.70000,22.70000,22.25000,22.30000,549000
09/09/2009,0000,22.50000,23.00000,22.30000,22.70000,1086000
09/10/2009,0000,23.00000,23.20000,21.90000,22.00000,831000
09/11/2009,0000,22.00000,22.30000,22.00000,22.00000,335000
09/14/2009,0000,22.05000,22.20000,21.75000,21.80000,265000
09/15/2009,0000,21.50000,22.00000,21.50000,21.80000,325000
09/16/2009,0000,21.80000,22.30000,21.70000,21.80000,532000
09/17/2009,0000,21.80000,22.10000,20.30000,20.50000,3697000
09/18/2009,0000,20.50000,20.50000,19.75000,20.30000,1379000
09/21/2009,0000,20.30000,20.60000,20.20000,20.45000,677000
09/22/2009,0000,20.45000,20.60000,20.10000,20.10000,575000
09/23/2009,0000,20.15000,20.25000,19.70000,19.85000,729000
09/24/2009,0000,19.85000,19.85000,19.40000,19.65000,541000
09/25/2009,0000,19.65000,19.65000,19.35000,19.50000,338000
09/28/2009,0000,19.80000,19.80000,19.20000,19.65000,411000
09/29/2009,0000,19.65000,19.75000,19.50000,19.55000,179000
09/30/2009,0000,19.55000,19.65000,19.40000,19.50000,308000
10/01/2009,0000,19.60000,20.30000,19.50000,19.90000,737000
10/02/2009,0000,19.70000,20.25000,19.60000,19.60000,412000
10/05/2009,0000,19.70000,19.80000,19.50000,19.50000,267000
10/06/2009,0000,19.95000,19.95000,19.60000,19.65000,178000
10/07/2009,0000,19.70000,20.40000,19.70000,20.10000,959000
10/08/2009,0000,20.70000,20.70000,19.70000,19.90000,620000
10/09/2009,0000,19.95000,20.20000,19.70000,19.85000,316000
10/12/2009,0000,19.95000,20.10000,19.55000,19.70000,311000
10/13/2009,0000,19.70000,19.90000,19.50000,19.65000,188000
10/14/2009,0000,19.65000,19.90000,19.65000,19.90000,395000
10/15/2009,0000,20.00000,20.10000,19.70000,19.80000,492000
10/16/2009,0000,19.95000,19.95000,19.50000,19.65000,268000
10/19/2009,0000,19.70000,19.80000,19.50000,19.60000,253000
10/20/2009,0000,19.65000,19.90000,19.65000,19.75000,221000
10/21/2009,0000,19.75000,19.85000,19.60000,19.65000,155000
10/22/2009,0000,19.65000,19.80000,19.45000,19.45000,259000
10/23/2009,0000,19.45000,19.60000,19.35000,19.35000,267000
10/26/2009,0000,19.35000,19.50000,19.20000,19.30000,275000
10/27/2009,0000,19.30000,19.30000,18.80000,19.00000,243000
10/28/2009,0000,19.00000,19.35000,18.80000,18.90000,363000
10/29/2009,0000,18.50000,18.50000,17.60000,17.70000,714000
10/30/2009,0000,17.85000,18.00000,17.80000,17.80000,280000
11/02/2009,0000,17.70000,18.00000,17.40000,17.55000,118000
11/03/2009,0000,17.85000,17.85000,17.55000,17.70000,212000
11/04/2009,0000,17.55000,18.10000,17.55000,18.00000,354000
11/05/2009,0000,18.10000,18.10000,17.60000,17.60000,103000
11/06/2009,0000,17.70000,17.95000,17.50000,17.55000,210000
11/09/2009,0000,17.60000,17.90000,17.60000,17.60000,140000
11/10/2009,0000,17.90000,17.90000,17.60000,17.80000,166000
11/11/2009,0000,17.90000,17.90000,17.55000,17.85000,151000
11/12/2009,0000,17.70000,18.15000,17.65000,18.00000,240000
11/13/2009,0000,18.00000,18.00000,17.80000,17.95000,95000
11/16/2009,0000,17.95000,18.10000,17.90000,18.10000,174000
11/17/2009,0000,18.20000,18.20000,17.80000,17.80000,208000
11/18/2009,0000,17.80000,18.40000,17.80000,18.40000,625000
11/19/2009,0000,18.45000,18.50000,18.15000,18.40000,288000
11/20/2009,0000,18.50000,18.50000,18.20000,18.20000,181000
11/23/2009,0000,18.35000,18.35000,18.00000,18.05000,115000
11/24/2009,0000,18.20000,18.40000,18.10000,18.15000,251000
11/25/2009,0000,18.15000,18.25000,17.90000,17.95000,146000
11/26/2009,0000,18.10000,18.20000,18.00000,18.10000,200000
11/27/2009,0000,18.00000,18.00000,17.65000,17.65000,203000
11/30/2009,0000,18.00000,18.00000,17.70000,17.80000,108000
12/01/2009,0000,17.75000,18.00000,17.70000,17.70000,136000
12/02/2009,0000,18.00000,18.10000,17.70000,17.75000,151000
12/03/2009,0000,17.80000,17.90000,17.70000,17.75000,183000
12/04/2009,0000,17.60000,17.90000,17.60000,17.80000,222000
12/07/2009,0000,18.00000,18.05000,17.80000,17.95000,153000
12/08/2009,0000,18.00000,19.20000,17.95000,19.20000,1735000
12/09/2009,0000,19.80000,20.50000,19.50000,20.50000,3718000
12/11/2009,0000,22.00000,22.65000,22.00000,22.65000,1703000
12/14/2009,0000,24.20000,24.20000,23.45000,24.20000,5612000
12/15/2009,0000,24.50000,25.00000,23.05000,23.40000,3246000
12/16/2009,0000,23.20000,23.35000,22.20000,22.65000,2205000
12/17/2009,0000,22.70000,23.45000,22.65000,22.70000,2154000
12/18/2009,0000,22.40000,23.00000,22.30000,23.00000,847000
12/21/2009,0000,23.45000,24.25000,23.00000,23.00000,1431000
12/22/2009,0000,23.20000,23.60000,22.70000,22.70000,872000
12/23/2009,0000,22.70000,23.20000,22.30000,22.40000,857000
12/25/2009,0000,22.15000,22.50000,21.90000,22.30000,650000
12/28/2009,0000,22.30000,22.60000,22.05000,22.35000,636000
12/29/2009,0000,22.50000,22.60000,22.10000,22.10000,528776
