DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.05000,34.65000,34.05000,34.10000,19171500
04/03/2007,0000,34.28000,34.70000,34.24000,34.47000,18976200
04/04/2007,0000,34.75000,34.84000,34.15000,34.19000,11712100
04/09/2007,0000,34.28000,34.47000,33.82000,33.91000,8182200
04/10/2007,0000,33.64000,33.82000,33.22000,33.22000,12791800
04/11/2007,0000,33.22000,34.56000,33.22000,34.42000,14310400
04/12/2007,0000,34.42000,35.30000,34.42000,34.93000,48111200
04/13/2007,0000,35.26000,35.67000,34.56000,34.56000,30367300
04/16/2007,0000,34.65000,35.03000,34.01000,34.01000,12034200
04/17/2007,0000,34.01000,34.33000,33.31000,33.36000,20181600
04/18/2007,0000,33.36000,33.45000,31.13000,32.25000,35310300
04/19/2007,0000,31.78000,31.92000,31.46000,31.55000,30819600
04/20/2007,0000,31.46000,32.43000,31.46000,31.97000,13947900
04/23/2007,0000,32.43000,32.57000,32.20000,32.57000,10571700
04/24/2007,0000,32.62000,32.99000,32.29000,32.85000,10433700
04/25/2007,0000,32.85000,32.99000,32.48000,32.89000,9487500
04/26/2007,0000,33.82000,34.38000,33.59000,34.15000,35042100
04/27/2007,0000,34.28000,34.70000,33.73000,33.73000,15442900
04/30/2007,0000,33.73000,33.73000,32.85000,32.89000,8806200
05/02/2007,0000,32.89000,33.45000,32.43000,32.48000,12149800
05/03/2007,0000,33.08000,33.31000,32.11000,33.22000,10062200
05/04/2007,0000,33.36000,33.82000,32.89000,33.82000,18092900
05/07/2007,0000,34.01000,34.70000,33.50000,34.70000,21724900
05/08/2007,0000,34.75000,35.03000,34.19000,34.28000,23147000
05/09/2007,0000,34.28000,34.56000,33.64000,33.73000,10873700
05/10/2007,0000,33.82000,34.56000,33.82000,34.56000,22453300
05/11/2007,0000,34.56000,35.26000,34.56000,34.61000,35360800
05/14/2007,0000,35.07000,35.12000,33.96000,34.28000,8969000
05/15/2007,0000,34.38000,34.75000,34.15000,34.33000,9593000
05/16/2007,0000,34.38000,35.67000,34.38000,35.12000,41824700
05/17/2007,0000,35.67000,35.81000,35.40000,35.67000,32011600
05/18/2007,0000,35.95000,36.79000,35.81000,36.37000,43226500
05/21/2007,0000,36.79000,36.79000,35.86000,36.14000,35482000
05/22/2007,0000,36.23000,37.20000,36.23000,37.06000,33263100
05/23/2007,0000,37.53000,38.64000,37.11000,38.04000,47759900
05/24/2007,0000,37.99000,38.45000,37.53000,37.90000,23685700
05/25/2007,0000,37.43000,38.36000,37.16000,37.90000,23206500
05/28/2007,0000,38.64000,40.45000,38.55000,39.57000,65046900
05/29/2007,0000,39.84000,40.21000,38.69000,39.19000,45424200
05/30/2007,0000,39.19000,39.61000,38.82000,39.19000,18306100
05/31/2007,0000,39.84000,39.98000,38.96000,39.80000,25024700
06/01/2007,0000,39.80000,40.03000,39.47000,39.61000,16882900
06/04/2007,0000,40.31000,40.54000,39.75000,39.80000,15568600
06/05/2007,0000,40.12000,40.21000,38.92000,39.01000,16858200
06/06/2007,0000,39.10000,39.38000,37.81000,37.85000,34432600
06/07/2007,0000,37.53000,38.36000,37.34000,38.04000,21004300
06/08/2007,0000,37.43000,37.85000,37.06000,37.43000,21067200
06/11/2007,0000,37.53000,38.55000,37.53000,38.41000,23955100
06/12/2007,0000,38.59000,38.59000,37.71000,37.99000,17604600
06/13/2007,0000,37.53000,37.71000,36.88000,37.16000,28631000
06/14/2007,0000,37.25000,37.39000,36.60000,36.69000,21949400
06/15/2007,0000,36.88000,37.62000,36.88000,37.16000,18228700
06/20/2007,0000,37.39000,37.99000,37.16000,37.25000,21668800
06/21/2007,0000,37.62000,37.99000,37.06000,37.99000,16088300
06/22/2007,0000,38.13000,39.01000,38.04000,38.92000,33654800
06/25/2007,0000,38.73000,39.01000,38.13000,38.27000,24396200
06/26/2007,0000,38.45000,38.59000,37.11000,37.16000,19385900
06/27/2007,0000,37.16000,37.90000,37.11000,37.90000,8933000
06/28/2007,0000,38.18000,38.27000,37.57000,37.62000,12147600
06/29/2007,0000,37.99000,38.73000,37.81000,38.64000,21669900
07/02/2007,0000,38.87000,38.87000,38.27000,38.59000,8616500
07/03/2007,0000,38.82000,38.87000,38.08000,38.13000,15946900
07/04/2007,0000,38.45000,38.64000,38.04000,38.36000,16477700
07/05/2007,0000,38.55000,39.29000,38.41000,39.10000,32722100
07/06/2007,0000,39.29000,39.38000,38.36000,38.69000,23859700
07/09/2007,0000,38.92000,40.49000,38.78000,40.21000,35806400
07/10/2007,0000,40.58000,41.79000,40.40000,41.79000,47098800
07/11/2007,0000,42.25000,42.44000,41.47000,41.70000,35653800
07/12/2007,0000,42.35000,42.95000,41.70000,41.70000,35969200
07/13/2007,0000,42.25000,42.48000,40.86000,40.91000,24759900
07/16/2007,0000,45.00000,46.60000,44.50000,45.05000,38109500
07/17/2007,0000,42.25000,43.87000,41.79000,43.69000,35277800
07/18/2007,0000,43.64000,46.14000,43.64000,44.94000,52020400
07/19/2007,0000,45.40000,45.68000,44.29000,44.29000,28644400
07/20/2007,0000,44.75000,44.85000,43.83000,44.48000,25497300
07/23/2007,0000,44.48000,45.77000,44.48000,45.17000,18793200
07/24/2007,0000,45.40000,45.54000,42.02000,43.74000,51452500
07/25/2007,0000,42.81000,42.95000,41.70000,42.62000,42334200
07/26/2007,0000,42.25000,42.30000,41.33000,42.21000,36085900
07/27/2007,0000,40.40000,42.16000,40.12000,40.49000,33728900
07/30/2007,0000,43.60000,44.35000,43.05000,43.35000,27340400
07/31/2007,0000,39.40000,40.60000,39.30000,40.00000,34521600
08/01/2007,0000,40.00000,40.85000,38.30000,38.60000,23854300
08/02/2007,0000,39.50000,39.90000,38.50000,39.60000,18373600
08/03/2007,0000,41.20000,42.35000,40.65000,42.35000,14133500
08/06/2007,0000,42.40000,43.65000,41.70000,42.90000,52957600
08/07/2007,0000,43.60000,43.70000,41.75000,41.75000,25266600
08/08/2007,0000,42.10000,42.60000,41.75000,42.00000,17819200
08/09/2007,0000,42.50000,42.50000,41.15000,41.95000,21844000
08/10/2007,0000,40.50000,41.15000,40.30000,40.70000,12594300
08/13/2007,0000,41.00000,42.20000,40.80000,41.00000,17097500
08/14/2007,0000,41.00000,41.90000,40.75000,40.90000,16512000
08/15/2007,0000,40.50000,40.85000,39.10000,39.40000,17600800
08/16/2007,0000,39.00000,39.20000,36.65000,37.00000,20015700
08/17/2007,0000,37.00000,38.00000,34.45000,35.00000,32106700
08/20/2007,0000,37.00000,37.45000,36.00000,37.45000,16547300
08/21/2007,0000,37.95000,39.30000,37.70000,38.35000,18960100
08/22/2007,0000,38.90000,39.20000,38.00000,38.30000,10567300
08/23/2007,0000,39.20000,40.30000,39.00000,39.85000,16936300
08/24/2007,0000,39.40000,39.95000,39.00000,39.20000,10138900
08/27/2007,0000,39.80000,40.35000,39.10000,39.25000,9937100
08/28/2007,0000,39.50000,39.90000,38.70000,38.75000,11118500
08/29/2007,0000,38.10000,40.05000,37.80000,40.05000,14522400
08/30/2007,0000,40.50000,41.00000,39.80000,40.30000,19020400
08/31/2007,0000,40.80000,41.30000,40.10000,41.10000,14512000
09/03/2007,0000,41.50000,42.80000,41.00000,42.40000,26165200
09/04/2007,0000,42.80000,44.30000,42.00000,43.55000,35927600
09/05/2007,0000,44.00000,44.60000,43.00000,43.10000,29541000
09/06/2007,0000,43.30000,44.55000,43.30000,43.55000,29194700
09/07/2007,0000,44.00000,44.20000,43.00000,43.00000,14046100
09/10/2007,0000,42.60000,43.60000,42.40000,43.40000,10247000
09/11/2007,0000,43.40000,44.15000,43.20000,43.55000,13151700
09/12/2007,0000,44.05000,44.50000,43.75000,43.75000,14609800
09/13/2007,0000,43.75000,44.00000,42.15000,42.25000,16053300
09/14/2007,0000,42.25000,42.60000,41.85000,42.00000,10790900
09/17/2007,0000,42.00000,42.20000,41.60000,41.95000,5892600
09/19/2007,0000,42.50000,42.75000,41.30000,41.30000,9445200
09/20/2007,0000,41.70000,42.60000,41.50000,41.55000,8154600
09/21/2007,0000,41.55000,42.15000,41.45000,42.15000,6079800
09/26/2007,0000,42.95000,43.60000,42.25000,43.45000,14929100
09/27/2007,0000,43.90000,45.90000,43.90000,45.50000,39955500
09/28/2007,0000,45.90000,46.60000,45.50000,45.50000,28392900
10/01/2007,0000,45.50000,46.50000,45.20000,45.30000,23739900
10/02/2007,0000,45.80000,45.85000,42.50000,43.30000,58650500
10/03/2007,0000,42.50000,42.50000,41.20000,41.60000,52169200
10/04/2007,0000,41.00000,42.30000,40.60000,41.70000,31315300
10/05/2007,0000,41.70000,42.00000,41.05000,41.30000,20650100
10/08/2007,0000,41.50000,41.80000,40.85000,41.05000,13867300
10/09/2007,0000,41.30000,41.40000,40.60000,40.65000,19549800
10/11/2007,0000,41.20000,42.15000,41.10000,42.00000,27604600
10/12/2007,0000,42.20000,42.30000,41.30000,41.40000,16477600
10/15/2007,0000,41.60000,41.95000,41.10000,41.50000,15291000
10/16/2007,0000,41.50000,42.25000,41.30000,41.60000,22755100
10/17/2007,0000,41.50000,41.55000,40.70000,40.80000,16777200
10/18/2007,0000,41.00000,41.75000,41.00000,41.15000,18108400
10/19/2007,0000,41.15000,41.20000,40.65000,40.70000,11646900
10/22/2007,0000,39.00000,39.50000,38.60000,38.90000,26175600
10/23/2007,0000,39.60000,39.85000,39.20000,39.70000,18791600
10/24/2007,0000,40.60000,41.40000,40.30000,40.80000,28538500
10/25/2007,0000,42.00000,42.90000,41.30000,42.40000,42587800
10/26/2007,0000,42.40000,42.45000,41.65000,41.90000,11319300
10/29/2007,0000,42.30000,42.50000,41.60000,41.60000,18415200
10/30/2007,0000,41.80000,42.30000,41.70000,42.00000,14224000
10/31/2007,0000,42.35000,42.35000,41.55000,42.00000,9874700
11/01/2007,0000,42.00000,42.30000,40.05000,40.40000,18677200
11/02/2007,0000,39.00000,39.50000,38.60000,39.10000,20583500
11/05/2007,0000,38.10000,38.10000,36.40000,37.90000,48354500
11/06/2007,0000,38.00000,38.60000,37.60000,38.00000,21824300
11/07/2007,0000,38.50000,38.60000,37.50000,38.00000,14008700
11/08/2007,0000,37.15000,37.15000,35.70000,36.00000,16220800
11/09/2007,0000,36.30000,36.60000,35.25000,36.10000,13013400
11/12/2007,0000,35.50000,35.90000,34.40000,34.80000,17696500
11/13/2007,0000,34.85000,35.50000,34.65000,35.30000,20626200
11/14/2007,0000,36.40000,36.70000,36.10000,36.45000,14653500
11/15/2007,0000,36.45000,36.45000,35.85000,36.00000,9042700
11/16/2007,0000,35.50000,36.15000,35.30000,36.10000,8916900
11/19/2007,0000,36.70000,36.70000,35.50000,35.50000,7017800
11/20/2007,0000,35.20000,36.30000,35.00000,36.20000,18271600
11/21/2007,0000,36.00000,36.10000,35.00000,35.00000,7828000
11/22/2007,0000,35.00000,35.45000,34.80000,35.00000,7699000
11/23/2007,0000,35.40000,35.40000,34.50000,34.50000,5558700
11/26/2007,0000,35.00000,35.20000,34.60000,34.70000,5289400
11/27/2007,0000,34.00000,34.20000,32.65000,33.30000,11035300
11/28/2007,0000,33.90000,33.90000,33.40000,33.45000,5685600
11/29/2007,0000,34.30000,34.80000,34.20000,34.65000,6076600
11/30/2007,0000,35.00000,36.30000,35.00000,35.90000,14953000
12/03/2007,0000,36.00000,36.25000,35.20000,35.95000,7525400
12/04/2007,0000,35.35000,36.00000,35.30000,36.00000,6859800
12/05/2007,0000,36.00000,37.10000,35.70000,36.55000,19843100
12/06/2007,0000,36.60000,36.80000,35.35000,35.45000,19955400
12/07/2007,0000,35.55000,36.20000,35.00000,35.00000,19521700
12/10/2007,0000,34.80000,34.90000,33.80000,33.85000,10328100
12/11/2007,0000,34.00000,34.30000,33.90000,34.20000,7135400
12/12/2007,0000,33.20000,33.80000,33.00000,33.40000,12865700
12/13/2007,0000,33.00000,33.25000,31.10000,31.20000,37017600
12/14/2007,0000,30.70000,31.00000,29.40000,30.20000,25377900
12/17/2007,0000,29.80000,30.20000,28.30000,28.50000,13295300
12/18/2007,0000,27.80000,29.20000,27.50000,28.35000,22642700
12/19/2007,0000,28.50000,29.40000,28.45000,29.10000,13195400
12/20/2007,0000,29.30000,29.60000,28.30000,28.50000,10625600
12/21/2007,0000,28.55000,28.95000,28.20000,28.30000,6977300
12/24/2007,0000,28.70000,29.40000,28.70000,29.40000,8891900
12/25/2007,0000,29.60000,29.80000,29.00000,29.15000,10468500
12/26/2007,0000,29.15000,29.15000,28.35000,28.95000,7133300
12/27/2007,0000,29.00000,29.90000,28.95000,29.55000,16117800
12/28/2007,0000,29.40000,29.95000,28.90000,29.80000,16522400
12/31/2007,0000,30.25000,31.85000,30.25000,31.85000,29578500
01/02/2008,0000,31.90000,33.10000,31.05000,31.10000,59230800
01/03/2008,0000,30.20000,30.80000,30.00000,30.50000,18266400
01/04/2008,0000,30.00000,31.30000,30.00000,30.80000,13193300
01/07/2008,0000,29.60000,30.00000,28.65000,28.65000,15539600
01/08/2008,0000,28.60000,28.65000,27.40000,27.70000,18062600
01/09/2008,0000,26.50000,27.85000,26.50000,27.50000,15802700
01/10/2008,0000,27.90000,28.65000,27.50000,27.55000,13897400
01/11/2008,0000,28.10000,28.20000,27.65000,27.85000,7951800
01/14/2008,0000,28.40000,28.50000,27.25000,27.30000,10378100
01/15/2008,0000,27.55000,28.45000,27.15000,27.35000,17750600
01/16/2008,0000,26.80000,26.90000,25.80000,25.80000,22047900
01/17/2008,0000,26.60000,26.70000,25.80000,26.30000,9305800
01/18/2008,0000,25.90000,26.80000,25.70000,26.80000,9527300
01/21/2008,0000,26.80000,27.25000,26.70000,27.00000,8799400
01/22/2008,0000,25.15000,25.70000,25.15000,25.15000,11771700
01/23/2008,0000,25.50000,25.65000,23.40000,23.50000,21176300
01/24/2008,0000,24.10000,24.45000,22.05000,23.00000,22190300
01/25/2008,0000,23.50000,24.50000,23.40000,24.50000,33529400
01/28/2008,0000,23.60000,23.95000,23.00000,23.00000,10752500
01/29/2008,0000,23.40000,23.45000,22.70000,23.20000,11515800
01/30/2008,0000,23.80000,24.20000,23.50000,23.65000,13155900
01/31/2008,0000,24.00000,24.00000,23.25000,23.50000,7553400
02/01/2008,0000,23.90000,24.15000,23.80000,23.80000,8399000
02/12/2008,0000,23.40000,23.50000,22.60000,22.75000,7179000
02/13/2008,0000,23.00000,23.05000,22.70000,22.75000,6558200
02/14/2008,0000,23.60000,24.30000,23.60000,24.30000,11873600
02/15/2008,0000,24.20000,26.00000,23.90000,26.00000,25410200
02/18/2008,0000,26.00000,26.40000,25.60000,25.60000,18690700
02/19/2008,0000,26.00000,26.45000,25.75000,26.10000,17280500
02/20/2008,0000,26.50000,27.30000,26.00000,26.10000,30829600
02/21/2008,0000,26.45000,26.90000,26.35000,26.55000,18291400
02/22/2008,0000,26.40000,26.55000,26.00000,26.20000,10030700
02/25/2008,0000,26.70000,26.90000,26.35000,26.45000,12217800
02/26/2008,0000,26.80000,27.10000,26.45000,26.60000,17739200
02/27/2008,0000,26.95000,27.40000,26.85000,27.15000,17667400
02/29/2008,0000,26.90000,27.50000,26.90000,27.10000,12288500
03/03/2008,0000,26.50000,26.60000,26.05000,26.20000,11674900
03/04/2008,0000,26.10000,27.80000,26.10000,27.40000,26173500
03/05/2008,0000,27.40000,27.40000,26.60000,27.00000,12395700
03/06/2008,0000,27.20000,28.85000,27.05000,28.80000,48997300
03/07/2008,0000,28.10000,28.60000,27.95000,27.95000,23396700
03/10/2008,0000,27.95000,28.25000,27.55000,27.55000,16059600
03/11/2008,0000,27.50000,27.85000,27.10000,27.40000,12094100
03/12/2008,0000,28.00000,28.20000,27.40000,27.40000,16713700
03/13/2008,0000,27.20000,27.55000,26.30000,26.55000,11140400
03/14/2008,0000,26.80000,26.95000,25.85000,26.00000,8967800
03/17/2008,0000,25.10000,25.30000,24.50000,24.95000,11093600
03/18/2008,0000,25.00000,25.30000,24.80000,25.15000,7972600
03/19/2008,0000,25.70000,26.00000,25.40000,25.40000,8838900
03/20/2008,0000,25.40000,26.00000,25.40000,25.90000,6339800
03/21/2008,0000,26.50000,26.65000,26.10000,26.40000,11617700
03/24/2008,0000,28.00000,28.10000,26.80000,27.00000,14681600
03/25/2008,0000,27.40000,27.90000,27.25000,27.60000,13341000
03/26/2008,0000,27.70000,28.20000,27.35000,27.50000,21548700
03/27/2008,0000,27.50000,27.50000,26.90000,26.90000,7490000
03/28/2008,0000,26.60000,27.35000,26.60000,27.10000,8399000
03/31/2008,0000,27.25000,27.50000,27.05000,27.50000,5345500
04/01/2008,0000,27.80000,28.20000,27.25000,27.25000,17099600
04/02/2008,0000,27.85000,28.20000,27.80000,27.80000,14726300
04/03/2008,0000,27.80000,28.40000,27.80000,28.00000,14638900
04/07/2008,0000,28.35000,28.50000,28.05000,28.10000,11143500
04/08/2008,0000,28.10000,28.20000,27.45000,27.50000,10858500
04/09/2008,0000,27.50000,27.95000,27.35000,27.45000,11019700
04/10/2008,0000,27.40000,28.10000,27.35000,27.70000,12674400
04/11/2008,0000,28.00000,28.05000,27.60000,27.75000,11023900
04/14/2008,0000,27.40000,27.55000,27.15000,27.15000,8199300
04/15/2008,0000,27.10000,27.45000,27.10000,27.15000,6431300
04/16/2008,0000,27.30000,27.60000,27.20000,27.60000,8449900
04/17/2008,0000,28.00000,28.45000,27.80000,28.05000,21619400
04/18/2008,0000,28.25000,28.30000,27.70000,27.90000,12212600
04/21/2008,0000,28.00000,28.30000,27.90000,28.10000,7089600
04/22/2008,0000,28.10000,28.40000,27.85000,27.90000,11157000
04/23/2008,0000,27.75000,28.00000,27.45000,27.70000,9831000
04/24/2008,0000,27.70000,27.85000,27.35000,27.35000,10780500
04/25/2008,0000,27.40000,27.65000,27.30000,27.30000,7693800
04/28/2008,0000,27.45000,28.15000,27.35000,27.85000,16639900
04/29/2008,0000,27.85000,28.05000,27.50000,27.50000,8479000
04/30/2008,0000,27.50000,27.80000,27.05000,27.20000,7928900
05/02/2008,0000,27.50000,27.95000,27.40000,27.45000,13305700
05/05/2008,0000,27.55000,27.65000,26.80000,26.80000,10668200
05/06/2008,0000,26.80000,27.20000,26.80000,27.00000,5984100
05/07/2008,0000,27.10000,27.70000,27.10000,27.35000,7279900
05/08/2008,0000,27.35000,27.35000,27.00000,27.15000,4980500
05/09/2008,0000,27.20000,27.25000,26.80000,26.80000,6669400
05/12/2008,0000,26.80000,27.30000,26.70000,27.20000,4081900
05/13/2008,0000,27.20000,27.30000,26.95000,27.20000,4919100
05/14/2008,0000,27.20000,27.60000,27.20000,27.45000,7094800
05/15/2008,0000,27.60000,27.90000,27.45000,27.75000,13273400
05/16/2008,0000,27.85000,28.30000,27.70000,27.90000,18509800
05/19/2008,0000,28.15000,28.20000,27.85000,27.85000,6936700
05/20/2008,0000,27.85000,28.05000,27.35000,27.35000,8683900
05/21/2008,0000,27.20000,27.40000,27.05000,27.15000,7251800
05/22/2008,0000,27.00000,27.10000,26.85000,26.90000,6651800
05/23/2008,0000,27.00000,27.25000,26.70000,26.70000,5961200
05/26/2008,0000,26.60000,26.75000,26.00000,26.00000,6868100
05/27/2008,0000,26.00000,26.20000,25.50000,25.65000,8220100
05/28/2008,0000,25.65000,26.40000,25.60000,26.40000,11671800
05/29/2008,0000,26.80000,27.10000,26.40000,26.40000,16999700
05/30/2008,0000,26.70000,26.75000,25.60000,26.05000,6468700
06/02/2008,0000,26.50000,26.50000,26.10000,26.35000,2687300
06/03/2008,0000,26.40000,26.40000,25.85000,25.85000,3708600
06/04/2008,0000,26.30000,26.45000,26.10000,26.15000,3908300
06/05/2008,0000,26.20000,26.55000,25.80000,26.50000,4513500
06/06/2008,0000,26.55000,26.80000,26.20000,26.55000,6092200
06/09/2008,0000,25.90000,26.40000,25.80000,26.00000,5632600
06/10/2008,0000,26.05000,26.80000,25.80000,26.00000,9177900
06/11/2008,0000,26.20000,26.35000,25.60000,25.60000,7151000
06/12/2008,0000,25.20000,25.40000,23.85000,23.85000,10915700
06/13/2008,0000,23.55000,23.85000,22.70000,23.35000,11062400
06/16/2008,0000,23.80000,23.90000,23.50000,23.50000,3566100
06/17/2008,0000,23.55000,23.65000,23.20000,23.40000,2352400
06/18/2008,0000,23.65000,24.30000,23.60000,24.30000,4321100
06/19/2008,0000,23.85000,24.40000,23.60000,24.30000,5413100
06/20/2008,0000,24.30000,24.35000,23.30000,23.30000,3820900
06/23/2008,0000,22.50000,23.15000,22.50000,22.85000,5645000
06/24/2008,0000,22.85000,23.10000,21.50000,21.50000,6117200
06/25/2008,0000,21.70000,22.20000,21.30000,22.15000,4811000
06/26/2008,0000,22.50000,22.75000,22.15000,22.35000,3748100
06/27/2008,0000,22.00000,22.00000,20.85000,20.85000,10816900
06/30/2008,0000,20.90000,21.30000,20.50000,20.55000,6742200
07/01/2008,0000,20.65000,20.95000,20.35000,20.50000,4769400
07/02/2008,0000,20.55000,21.10000,20.55000,20.95000,4139100
07/03/2008,0000,20.80000,21.75000,20.60000,21.60000,6633000
07/04/2008,0000,21.60000,21.65000,21.00000,21.00000,3878100
07/07/2008,0000,21.15000,21.40000,20.90000,21.40000,2062300
07/08/2008,0000,21.40000,21.40000,19.95000,20.00000,5559800
07/09/2008,0000,20.30000,20.85000,20.30000,20.45000,4535400
07/10/2008,0000,20.10000,20.50000,20.00000,20.15000,3315500
07/11/2008,0000,20.20000,20.75000,20.20000,20.75000,3128300
07/14/2008,0000,20.40000,20.75000,20.40000,20.40000,2123600
07/15/2008,0000,20.30000,20.30000,19.00000,19.00000,8686000
07/16/2008,0000,18.90000,19.30000,18.10000,18.10000,7127000
07/17/2008,0000,18.60000,19.10000,18.50000,19.10000,4898300
07/18/2008,0000,19.20000,19.40000,18.05000,18.10000,5025200
07/21/2008,0000,18.30000,18.95000,18.30000,18.90000,6265900
07/22/2008,0000,18.50000,19.10000,18.50000,19.00000,3586900
07/23/2008,0000,19.20000,19.85000,19.10000,19.45000,10045300
07/24/2008,0000,19.65000,20.10000,19.45000,20.00000,6875400
07/25/2008,0000,19.60000,19.65000,19.30000,19.50000,3035700
07/29/2008,0000,19.00000,19.00000,18.70000,18.80000,3084600
07/30/2008,0000,19.10000,19.50000,19.10000,19.20000,3018000
07/31/2008,0000,19.30000,19.65000,19.05000,19.20000,3234300
08/01/2008,0000,18.95000,19.75000,18.70000,19.65000,5646100
08/04/2008,0000,19.75000,20.00000,19.50000,19.50000,5982000
08/05/2008,0000,19.70000,19.85000,18.90000,18.90000,5373600
08/06/2008,0000,19.50000,19.90000,19.30000,19.85000,4236900
08/07/2008,0000,19.95000,20.30000,19.80000,20.10000,6743300
08/08/2008,0000,19.90000,20.70000,19.90000,20.70000,10617300
08/11/2008,0000,21.00000,21.35000,20.80000,21.30000,6101600
08/12/2008,0000,21.30000,21.35000,20.80000,21.20000,7624200
08/13/2008,0000,21.10000,22.00000,20.90000,21.90000,8400000
08/14/2008,0000,21.60000,22.15000,21.55000,21.70000,16760500
08/15/2008,0000,19.80000,19.80000,19.00000,19.00000,13579000
08/18/2008,0000,18.80000,19.30000,18.50000,18.50000,4884000
08/19/2008,0000,18.00000,18.80000,18.00000,18.75000,3058000
08/20/2008,0000,18.75000,18.85000,18.40000,18.60000,3113000
08/21/2008,0000,18.65000,18.70000,18.40000,18.40000,2453000
08/22/2008,0000,18.70000,18.80000,18.30000,18.45000,3273000
08/25/2008,0000,18.80000,18.80000,18.50000,18.70000,2707000
08/26/2008,0000,18.60000,18.60000,18.20000,18.25000,2744000
08/27/2008,0000,17.00000,17.45000,17.00000,17.20000,20530000
08/28/2008,0000,17.70000,17.90000,17.55000,17.65000,8648000
08/29/2008,0000,17.85000,18.15000,17.80000,17.85000,5445000
09/01/2008,0000,17.90000,17.95000,17.25000,17.25000,4419000
09/02/2008,0000,17.25000,17.45000,16.85000,16.85000,4066000
09/03/2008,0000,16.90000,17.20000,15.70000,15.70000,6863000
09/04/2008,0000,15.50000,16.05000,15.50000,15.70000,7256000
09/05/2008,0000,15.40000,15.65000,15.05000,15.05000,5435000
09/08/2008,0000,15.60000,16.10000,15.55000,16.10000,3666000
09/09/2008,0000,16.10000,16.10000,15.40000,15.50000,3742000
09/10/2008,0000,15.50000,15.95000,15.50000,15.85000,3463000
09/11/2008,0000,15.80000,15.80000,15.00000,15.00000,4017000
09/12/2008,0000,15.15000,15.40000,14.55000,15.10000,5519000
09/15/2008,0000,14.80000,14.80000,14.05000,14.05000,5720000
09/16/2008,0000,13.10000,13.30000,13.10000,13.10000,4980000
09/17/2008,0000,13.20000,13.70000,12.20000,12.30000,10286000
09/18/2008,0000,11.45000,11.70000,11.45000,11.45000,11371000
09/19/2008,0000,11.90000,12.25000,11.90000,12.25000,5702000
09/22/2008,0000,12.95000,13.10000,12.80000,13.10000,6864000
09/23/2008,0000,13.00000,14.00000,13.00000,14.00000,14041000
09/24/2008,0000,14.95000,14.95000,14.85000,14.95000,25955000
09/25/2008,0000,14.85000,15.45000,14.70000,15.20000,31723000
09/26/2008,0000,15.25000,15.45000,14.30000,14.50000,12408000
09/30/2008,0000,13.50000,15.30000,13.50000,15.30000,23028000
10/01/2008,0000,16.35000,16.35000,15.50000,16.20000,21501000
10/02/2008,0000,15.95000,16.40000,15.40000,15.55000,12532000
10/03/2008,0000,15.30000,16.25000,15.25000,16.10000,12974000
10/06/2008,0000,15.35000,15.95000,15.00000,15.00000,9049000
10/07/2008,0000,13.95000,15.20000,13.95000,14.70000,9457000
10/08/2008,0000,14.05000,14.60000,13.70000,13.70000,9753000
10/09/2008,0000,13.75000,14.35000,13.25000,13.30000,8452000
10/13/2008,0000,12.85000,13.30000,12.85000,13.20000,6716000
10/14/2008,0000,14.10000,14.10000,13.90000,14.10000,5886000
10/15/2008,0000,14.10000,14.20000,13.85000,14.10000,5318000
10/16/2008,0000,13.65000,13.65000,13.65000,13.65000,1419000
10/17/2008,0000,13.30000,13.90000,13.20000,13.20000,5770000
10/20/2008,0000,12.75000,13.35000,12.75000,13.30000,4826000
10/21/2008,0000,13.50000,13.85000,12.90000,13.30000,7574000
10/22/2008,0000,13.00000,13.60000,12.90000,13.05000,6442000
10/23/2008,0000,12.60000,12.85000,12.60000,12.60000,5633000
10/24/2008,0000,12.20000,12.35000,12.20000,12.20000,2574000
10/27/2008,0000,11.35000,11.75000,11.35000,11.35000,4986000
10/28/2008,0000,10.60000,12.10000,10.60000,11.85000,10980000
10/29/2008,0000,12.65000,12.65000,11.80000,11.85000,7875000
10/30/2008,0000,12.00000,12.65000,12.00000,12.65000,6029000
10/31/2008,0000,12.90000,13.30000,12.00000,12.30000,14966000
11/03/2008,0000,12.30000,12.60000,12.00000,12.55000,8586000
11/04/2008,0000,12.50000,12.80000,12.25000,12.80000,4826000
11/05/2008,0000,13.00000,13.15000,12.55000,12.75000,5838000
11/06/2008,0000,12.05000,12.20000,11.90000,11.90000,4695000
11/07/2008,0000,11.15000,12.45000,11.15000,12.45000,6977000
11/10/2008,0000,12.30000,12.70000,12.10000,12.45000,6124000
11/11/2008,0000,11.90000,12.55000,11.70000,12.00000,5126000
11/12/2008,0000,12.10000,12.30000,11.65000,12.20000,5252000
11/13/2008,0000,11.45000,11.75000,11.35000,11.35000,7519000
11/14/2008,0000,11.90000,11.90000,11.25000,11.35000,3933000
11/17/2008,0000,11.10000,11.45000,10.80000,11.40000,4463000
11/18/2008,0000,11.20000,11.20000,10.65000,10.65000,6313000
11/19/2008,0000,10.65000,11.10000,10.65000,10.70000,4520000
11/20/2008,0000,9.96000,10.20000,9.96000,9.96000,6367000
11/21/2008,0000,9.50000,10.55000,9.50000,10.40000,6272000
11/24/2008,0000,10.40000,10.45000,9.98000,10.40000,5121000
11/25/2008,0000,10.55000,10.95000,10.40000,10.45000,4509000
11/26/2008,0000,10.45000,10.60000,10.20000,10.45000,2970000
11/27/2008,0000,10.65000,11.15000,10.65000,11.15000,6519000
11/28/2008,0000,11.20000,11.60000,11.10000,11.55000,8581000
12/01/2008,0000,11.55000,11.95000,11.30000,11.55000,7452000
12/02/2008,0000,10.75000,11.00000,10.75000,10.75000,3751000
12/03/2008,0000,10.75000,10.90000,10.30000,10.70000,6066000
12/04/2008,0000,10.80000,10.95000,10.50000,10.65000,11827000
12/05/2008,0000,10.65000,10.80000,10.45000,10.45000,2906000
12/08/2008,0000,10.60000,11.00000,10.55000,10.95000,6547000
12/09/2008,0000,10.90000,11.65000,10.90000,11.35000,14170000
12/10/2008,0000,11.40000,11.80000,11.40000,11.80000,9361000
12/11/2008,0000,11.80000,12.15000,11.60000,11.80000,13763000
12/12/2008,0000,11.80000,11.90000,11.00000,11.00000,8008000
12/15/2008,0000,11.35000,11.75000,11.35000,11.75000,9337000
12/16/2008,0000,12.20000,12.45000,11.80000,12.00000,14830000
12/17/2008,0000,12.30000,12.30000,11.65000,11.80000,10894000
12/18/2008,0000,12.00000,12.10000,11.75000,12.00000,8017000
12/19/2008,0000,11.80000,12.05000,11.75000,11.95000,4208000
12/22/2008,0000,12.00000,12.15000,11.15000,11.15000,6026000
12/23/2008,0000,11.15000,11.25000,10.40000,10.50000,6062000
12/24/2008,0000,10.30000,10.75000,10.20000,10.60000,3541000
12/25/2008,0000,10.70000,10.75000,10.50000,10.65000,2122000
12/26/2008,0000,10.50000,10.85000,10.50000,10.60000,2220000
12/29/2008,0000,10.65000,10.70000,10.50000,10.60000,2028000
12/30/2008,0000,10.70000,11.20000,10.70000,11.20000,4482000
12/31/2008,0000,11.30000,11.80000,10.95000,11.75000,9603000
01/05/2009,0000,12.20000,12.30000,11.90000,12.05000,19279000
01/06/2009,0000,12.00000,12.15000,11.90000,11.95000,6561000
01/07/2009,0000,12.10000,12.35000,12.00000,12.00000,10107000
01/08/2009,0000,11.80000,11.85000,11.20000,11.20000,7716000
01/09/2009,0000,11.30000,11.30000,10.90000,11.15000,3329000
01/12/2009,0000,11.10000,11.10000,10.70000,10.75000,3733000
01/13/2009,0000,11.15000,11.25000,10.80000,11.25000,3745000
01/14/2009,0000,11.25000,11.60000,11.25000,11.55000,8868000
01/15/2009,0000,11.00000,11.10000,10.80000,10.80000,5814000
01/16/2009,0000,11.00000,11.35000,11.00000,11.25000,5420000
01/19/2009,0000,11.30000,11.35000,11.05000,11.10000,4465000
01/20/2009,0000,10.85000,11.25000,10.70000,11.20000,6184000
01/21/2009,0000,11.20000,11.40000,10.85000,10.85000,11284000
02/02/2009,0000,11.25000,11.30000,10.85000,10.85000,5383000
02/03/2009,0000,11.10000,11.40000,10.95000,11.20000,8726000
02/04/2009,0000,11.45000,11.45000,11.10000,11.10000,5121000
02/05/2009,0000,11.10000,11.65000,11.10000,11.35000,11925000
02/06/2009,0000,11.60000,11.85000,11.50000,11.55000,9393000
02/09/2009,0000,11.70000,11.80000,11.30000,11.30000,8961000
02/10/2009,0000,11.40000,11.60000,11.30000,11.40000,4909000
02/11/2009,0000,11.20000,12.15000,11.20000,12.15000,21339000
02/12/2009,0000,12.15000,12.40000,11.55000,11.55000,21567000
02/13/2009,0000,11.90000,12.20000,11.80000,12.15000,10797000
02/16/2009,0000,12.20000,12.35000,11.90000,12.00000,13663000
02/17/2009,0000,12.00000,12.20000,11.65000,11.65000,6794000
02/18/2009,0000,11.50000,11.75000,11.30000,11.60000,5135000
02/19/2009,0000,11.70000,12.15000,11.50000,11.90000,7760000
02/20/2009,0000,11.75000,11.95000,11.65000,11.70000,6067000
02/23/2009,0000,11.75000,12.15000,11.55000,12.10000,14232000
02/24/2009,0000,11.80000,12.35000,11.80000,11.90000,15332000
02/25/2009,0000,12.20000,12.25000,11.90000,11.90000,9719000
02/26/2009,0000,12.20000,12.20000,12.00000,12.05000,6626000
02/27/2009,0000,12.05000,12.80000,12.00000,12.80000,28947000
03/02/2009,0000,12.80000,12.95000,12.15000,12.15000,15493000
03/03/2009,0000,12.00000,12.50000,11.90000,12.50000,18610000
03/04/2009,0000,12.50000,13.15000,12.50000,12.90000,26417000
03/05/2009,0000,13.10000,13.25000,12.60000,12.60000,20033000
03/06/2009,0000,12.60000,13.20000,12.60000,13.10000,14758000
03/09/2009,0000,13.30000,13.50000,13.05000,13.25000,14169000
03/10/2009,0000,13.30000,13.75000,13.20000,13.50000,18399000
03/11/2009,0000,13.80000,13.80000,13.05000,13.05000,15257000
03/12/2009,0000,13.40000,13.60000,13.15000,13.15000,13246000
03/13/2009,0000,13.55000,13.75000,13.45000,13.60000,16631000
03/16/2009,0000,13.70000,14.15000,13.70000,13.95000,16709000
03/17/2009,0000,14.10000,14.15000,13.75000,13.95000,10536000
03/18/2009,0000,14.10000,14.35000,13.90000,14.10000,14977000
03/19/2009,0000,14.20000,14.40000,13.60000,13.70000,13256000
03/20/2009,0000,13.90000,14.05000,13.70000,13.70000,11211000
03/23/2009,0000,13.95000,14.35000,13.85000,14.35000,13914000
03/24/2009,0000,14.70000,14.75000,14.20000,14.20000,13970000
03/25/2009,0000,14.35000,14.60000,14.15000,14.35000,12668000
03/26/2009,0000,14.45000,14.90000,14.40000,14.55000,14762000
03/27/2009,0000,14.70000,14.85000,14.40000,14.40000,11353000
03/30/2009,0000,14.30000,14.30000,13.40000,13.60000,12137000
03/31/2009,0000,13.40000,13.85000,13.40000,13.75000,10394000
04/01/2009,0000,13.90000,14.50000,13.85000,14.25000,11986000
04/02/2009,0000,14.55000,14.55000,14.05000,14.30000,8333000
04/03/2009,0000,14.50000,14.55000,14.20000,14.30000,8613000
04/06/2009,0000,14.40000,14.70000,14.30000,14.50000,8967000
04/07/2009,0000,14.50000,14.50000,14.25000,14.40000,6108000
04/08/2009,0000,14.25000,14.50000,14.00000,14.00000,8811000
04/09/2009,0000,14.40000,14.95000,14.35000,14.95000,14857000
04/10/2009,0000,15.65000,15.80000,15.30000,15.80000,31700000
04/13/2009,0000,15.70000,16.30000,15.55000,16.10000,36782000
04/14/2009,0000,15.80000,16.30000,15.80000,15.90000,20577000
04/15/2009,0000,15.90000,16.40000,15.85000,16.05000,16267000
04/16/2009,0000,16.40000,16.60000,16.05000,16.10000,15432000
04/17/2009,0000,16.20000,16.35000,15.00000,15.00000,17765000
04/20/2009,0000,15.00000,15.20000,14.20000,14.65000,10575000
04/21/2009,0000,14.40000,15.30000,14.35000,15.30000,11645000
04/22/2009,0000,15.30000,15.70000,15.15000,15.70000,16868000
04/23/2009,0000,15.70000,15.80000,15.25000,15.25000,16693000
04/24/2009,0000,15.45000,15.60000,15.00000,15.15000,10021000
04/27/2009,0000,15.00000,15.30000,14.10000,14.10000,16660000
04/28/2009,0000,14.10000,14.30000,13.75000,13.95000,16775000
04/29/2009,0000,14.25000,14.40000,14.10000,14.30000,9233000
04/30/2009,0000,15.30000,15.30000,14.95000,15.30000,13525000
05/04/2009,0000,15.80000,16.10000,15.45000,15.45000,21601000
05/05/2009,0000,15.50000,15.65000,14.70000,14.95000,10723000
05/06/2009,0000,14.80000,15.50000,14.80000,15.40000,12211000
05/07/2009,0000,15.40000,15.65000,15.15000,15.45000,13980000
05/08/2009,0000,15.45000,16.00000,15.45000,15.80000,14114000
05/11/2009,0000,15.80000,16.35000,15.60000,15.80000,28095000
05/12/2009,0000,15.70000,15.80000,15.00000,15.00000,12325000
05/13/2009,0000,15.10000,15.45000,14.90000,15.45000,10648000
05/14/2009,0000,15.00000,15.90000,15.00000,15.55000,27155000
05/15/2009,0000,15.75000,15.80000,15.40000,15.70000,18105000
05/18/2009,0000,15.60000,15.85000,15.25000,15.25000,21195000
05/19/2009,0000,15.55000,15.55000,15.00000,15.00000,13223000
05/20/2009,0000,15.00000,15.65000,15.00000,15.15000,23906000
05/21/2009,0000,15.05000,15.30000,15.00000,15.20000,9904000
05/22/2009,0000,15.05000,15.40000,15.00000,15.00000,17064000
05/25/2009,0000,15.10000,15.25000,14.70000,14.70000,12236000
05/26/2009,0000,14.75000,15.00000,14.65000,14.65000,8477000
05/27/2009,0000,14.80000,15.05000,14.55000,14.55000,13240000
06/01/2009,0000,14.80000,15.10000,14.55000,15.10000,18021000
06/02/2009,0000,15.30000,15.30000,14.70000,14.75000,13613000
06/03/2009,0000,14.75000,15.00000,14.70000,15.00000,7124000
06/04/2009,0000,15.25000,15.70000,15.25000,15.30000,33331000
06/05/2009,0000,15.55000,15.55000,15.05000,15.05000,11141000
06/08/2009,0000,15.25000,15.30000,14.50000,14.50000,10266000
06/09/2009,0000,14.60000,14.70000,14.00000,14.00000,10874000
06/10/2009,0000,14.20000,14.40000,13.95000,13.95000,5183000
06/11/2009,0000,13.95000,14.15000,13.50000,13.85000,7887000
06/12/2009,0000,14.00000,14.15000,13.80000,13.80000,6292000
06/15/2009,0000,13.60000,13.70000,13.00000,13.10000,7794000
06/16/2009,0000,13.10000,13.35000,13.00000,13.25000,6124000
06/17/2009,0000,13.20000,13.50000,12.95000,12.95000,5915000
06/18/2009,0000,13.05000,13.15000,12.40000,12.50000,8305000
06/19/2009,0000,12.55000,12.70000,12.40000,12.55000,5873000
06/22/2009,0000,12.65000,13.25000,12.60000,13.10000,7582000
06/23/2009,0000,12.95000,13.00000,12.75000,12.90000,3850000
06/24/2009,0000,12.90000,13.45000,12.80000,13.10000,7739000
06/25/2009,0000,13.30000,13.35000,13.10000,13.20000,4613000
06/26/2009,0000,13.40000,13.40000,13.20000,13.25000,3604000
06/29/2009,0000,13.30000,13.35000,12.85000,12.85000,3704000
06/30/2009,0000,13.00000,13.10000,12.90000,13.10000,2749000
07/01/2009,0000,13.10000,13.35000,13.00000,13.20000,3205000
07/02/2009,0000,13.30000,13.60000,13.25000,13.40000,5295000
07/03/2009,0000,13.35000,13.40000,13.20000,13.30000,3198000
07/06/2009,0000,13.40000,13.55000,13.30000,13.45000,4363000
07/07/2009,0000,13.55000,13.55000,13.45000,13.50000,4140000
07/08/2009,0000,13.50000,13.50000,13.25000,13.30000,3910000
07/09/2009,0000,13.30000,13.60000,13.30000,13.45000,5131000
07/10/2009,0000,13.55000,13.70000,13.40000,13.55000,4928000
07/13/2009,0000,13.50000,13.60000,12.90000,12.95000,5904000
07/14/2009,0000,13.10000,13.20000,13.00000,13.15000,3577000
07/15/2009,0000,13.15000,13.50000,13.10000,13.35000,6053000
07/16/2009,0000,13.55000,13.65000,13.35000,13.50000,9933000
07/17/2009,0000,13.50000,14.20000,13.35000,14.20000,21152000
07/20/2009,0000,14.40000,14.75000,14.30000,14.40000,17184000
07/21/2009,0000,14.60000,14.70000,14.15000,14.35000,8211000
07/22/2009,0000,14.50000,14.55000,14.25000,14.45000,6753000
07/23/2009,0000,14.45000,14.55000,14.20000,14.35000,6099000
07/24/2009,0000,14.50000,15.00000,14.45000,15.00000,15725000
07/27/2009,0000,15.05000,15.20000,14.65000,14.90000,10398000
07/28/2009,0000,14.90000,15.70000,14.90000,15.55000,24891000
07/29/2009,0000,15.65000,15.70000,15.15000,15.15000,12774000
07/30/2009,0000,15.15000,15.20000,14.70000,14.80000,10723000
07/31/2009,0000,15.00000,15.40000,14.90000,15.15000,16657000
08/03/2009,0000,15.10000,15.40000,15.00000,15.25000,10059000
08/04/2009,0000,15.40000,15.75000,14.80000,14.85000,26892000
08/05/2009,0000,14.95000,15.10000,14.45000,14.50000,12041000
08/06/2009,0000,14.60000,15.00000,14.40000,14.70000,11619000
08/10/2009,0000,14.60000,15.05000,14.55000,14.85000,6878000
08/11/2009,0000,14.85000,15.00000,14.60000,14.80000,7517000
08/12/2009,0000,14.75000,15.10000,14.75000,14.75000,8168000
08/13/2009,0000,14.85000,15.30000,14.80000,15.15000,18852000
08/14/2009,0000,15.20000,15.35000,14.80000,14.80000,7978000
08/17/2009,0000,14.80000,14.90000,14.45000,14.45000,6064000
08/18/2009,0000,14.30000,14.50000,13.75000,13.85000,7908000
08/19/2009,0000,13.95000,14.15000,13.90000,13.90000,3911000
08/20/2009,0000,13.85000,13.85000,13.45000,13.55000,6013000
08/21/2009,0000,13.80000,13.95000,13.35000,13.35000,5380000
08/24/2009,0000,13.60000,14.15000,13.60000,14.00000,4500000
08/25/2009,0000,13.85000,13.95000,13.70000,13.70000,5202000
08/26/2009,0000,13.70000,13.80000,13.40000,13.50000,4856000
08/27/2009,0000,13.30000,13.55000,13.15000,13.20000,5671000
08/28/2009,0000,13.20000,13.45000,13.15000,13.45000,4553000
08/31/2009,0000,13.45000,13.50000,13.20000,13.40000,3926000
09/01/2009,0000,13.35000,13.80000,13.30000,13.75000,6258000
09/02/2009,0000,13.60000,13.75000,13.50000,13.55000,4696000
09/03/2009,0000,13.65000,13.85000,13.55000,13.85000,5971000
09/04/2009,0000,13.95000,14.35000,13.70000,14.10000,20964000
09/07/2009,0000,14.10000,14.25000,13.85000,14.05000,8261000
09/08/2009,0000,14.10000,14.30000,13.90000,14.05000,7627000
09/09/2009,0000,14.10000,14.20000,13.80000,13.80000,7655000
09/10/2009,0000,14.15000,14.25000,13.75000,13.75000,7408000
09/11/2009,0000,13.75000,13.90000,13.75000,13.80000,4873000
09/14/2009,0000,13.80000,13.80000,13.35000,13.40000,6947000
09/15/2009,0000,13.40000,13.65000,13.40000,13.55000,6064000
09/16/2009,0000,13.65000,13.95000,13.60000,13.95000,10679000
09/17/2009,0000,14.10000,14.10000,13.80000,13.90000,10701000
09/18/2009,0000,13.80000,14.25000,13.80000,14.05000,14606000
09/21/2009,0000,14.25000,14.50000,14.15000,14.25000,17263000
09/22/2009,0000,14.40000,14.60000,14.15000,14.25000,15629000
09/23/2009,0000,14.25000,14.35000,13.85000,13.85000,13140000
09/24/2009,0000,13.85000,13.95000,13.60000,13.70000,8461000
09/25/2009,0000,13.60000,14.20000,13.60000,14.20000,12296000
09/28/2009,0000,14.20000,14.20000,13.85000,14.00000,6660000
09/29/2009,0000,14.10000,14.20000,14.00000,14.00000,7389000
09/30/2009,0000,14.05000,14.35000,14.00000,14.05000,9840000
10/01/2009,0000,14.10000,14.25000,14.05000,14.20000,7168000
10/02/2009,0000,13.85000,14.05000,13.80000,13.85000,7481000
10/05/2009,0000,13.85000,14.00000,13.85000,13.90000,4240000
10/06/2009,0000,14.05000,14.85000,14.05000,14.85000,33283000
10/07/2009,0000,15.25000,15.45000,14.95000,14.95000,40137000
10/08/2009,0000,15.00000,15.25000,14.65000,14.65000,17276000
10/09/2009,0000,14.80000,15.15000,14.75000,14.85000,8333000
10/12/2009,0000,15.10000,15.10000,14.75000,14.85000,7390000
10/13/2009,0000,14.60000,14.85000,14.50000,14.70000,8299000
10/14/2009,0000,14.75000,15.00000,14.65000,14.90000,10965000
10/15/2009,0000,15.00000,15.30000,14.95000,15.00000,19949000
10/16/2009,0000,15.20000,15.45000,15.10000,15.20000,19814000
10/19/2009,0000,15.25000,15.35000,15.10000,15.10000,9005000
10/20/2009,0000,15.15000,15.30000,14.90000,14.95000,10168000
10/21/2009,0000,15.10000,15.15000,14.85000,14.85000,8836000
10/22/2009,0000,14.90000,15.85000,14.85000,15.85000,65279000
10/23/2009,0000,16.20000,16.90000,16.10000,16.75000,83799000
10/26/2009,0000,16.85000,17.00000,16.15000,16.55000,38699000
10/27/2009,0000,16.50000,16.85000,16.35000,16.60000,28813000
10/28/2009,0000,16.50000,16.70000,15.95000,15.95000,33624000
10/29/2009,0000,15.80000,16.70000,15.50000,16.65000,53304000
10/30/2009,0000,16.65000,16.70000,15.50000,15.50000,35952000
11/02/2009,0000,14.95000,15.15000,14.50000,14.85000,32682000
11/03/2009,0000,14.85000,15.15000,14.85000,14.90000,10939000
11/04/2009,0000,15.15000,15.35000,15.05000,15.20000,15456000
11/05/2009,0000,15.30000,15.55000,15.10000,15.15000,26334000
11/06/2009,0000,15.40000,15.50000,15.05000,15.05000,16910000
11/09/2009,0000,15.20000,15.25000,14.95000,14.95000,8457000
11/10/2009,0000,15.25000,15.95000,15.25000,15.95000,25798000
11/11/2009,0000,16.15000,16.15000,15.60000,15.70000,20150000
11/12/2009,0000,15.75000,16.30000,15.75000,16.00000,27358000
11/13/2009,0000,16.15000,16.40000,16.05000,16.10000,20709000
11/16/2009,0000,16.30000,16.35000,16.05000,16.15000,15599000
11/17/2009,0000,16.30000,16.30000,15.80000,15.80000,15069000
11/18/2009,0000,16.00000,16.40000,15.80000,16.15000,16485000
11/19/2009,0000,16.20000,16.45000,16.10000,16.10000,12617000
11/20/2009,0000,16.10000,16.20000,15.80000,15.80000,13387000
11/23/2009,0000,15.80000,16.05000,15.75000,15.90000,9126000
11/24/2009,0000,16.05000,16.25000,15.85000,15.85000,10376000
11/25/2009,0000,15.95000,16.10000,15.80000,15.90000,6677000
11/26/2009,0000,16.20000,16.45000,16.00000,16.00000,20194000
11/27/2009,0000,15.85000,16.00000,15.20000,15.20000,14658000
11/30/2009,0000,15.45000,15.70000,15.30000,15.30000,7337000
12/01/2009,0000,15.50000,15.75000,15.40000,15.75000,7211000
12/02/2009,0000,15.95000,16.00000,15.40000,15.45000,14349000
12/03/2009,0000,15.50000,15.60000,15.30000,15.30000,7634000
12/04/2009,0000,15.30000,15.55000,15.25000,15.25000,6934000
12/07/2009,0000,15.30000,15.65000,15.20000,15.55000,12000000
12/08/2009,0000,15.70000,15.70000,15.45000,15.45000,6604000
12/09/2009,0000,15.45000,15.85000,15.45000,15.60000,10187000
12/11/2009,0000,15.45000,16.10000,15.45000,15.90000,16808000
12/14/2009,0000,16.15000,16.15000,15.65000,15.80000,7745000
12/15/2009,0000,15.90000,16.10000,15.80000,15.85000,12397000
12/16/2009,0000,16.00000,16.00000,15.75000,15.75000,5800000
12/17/2009,0000,15.90000,15.95000,15.40000,15.40000,8984000
12/18/2009,0000,15.35000,15.60000,15.25000,15.50000,6751000
12/21/2009,0000,15.60000,15.65000,15.50000,15.50000,4257000
12/22/2009,0000,15.60000,15.70000,15.50000,15.55000,6606000
12/23/2009,0000,15.70000,15.90000,15.65000,15.80000,9055000
12/25/2009,0000,15.95000,16.70000,15.90000,16.45000,41631000
12/28/2009,0000,16.65000,16.90000,16.50000,16.55000,23601000
12/29/2009,0000,16.60000,16.70000,16.25000,16.30000,14086434
