DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.09000,21.20000,20.09000,20.62000,78235296
04/03/2007,0000,21.10000,21.10000,20.04000,20.57000,46689600
04/04/2007,0000,20.91000,21.05000,20.24000,20.28000,30258800
04/09/2007,0000,20.52000,20.72000,19.56000,19.85000,25550900
04/10/2007,0000,19.85000,20.33000,19.61000,20.33000,26750700
04/11/2007,0000,20.52000,20.62000,19.90000,19.99000,17626300
04/12/2007,0000,19.95000,20.24000,19.66000,19.90000,23607100
04/13/2007,0000,19.90000,20.52000,19.85000,20.04000,31215600
04/16/2007,0000,20.43000,20.48000,18.98000,19.13000,33781900
04/17/2007,0000,19.27000,19.46000,17.83000,18.40000,27854800
04/18/2007,0000,18.69000,18.89000,18.12000,18.74000,14799800
04/19/2007,0000,18.79000,19.18000,18.65000,19.03000,17325300
04/20/2007,0000,19.27000,19.56000,19.22000,19.22000,16825300
04/23/2007,0000,19.56000,19.90000,19.46000,19.56000,18099300
04/24/2007,0000,19.71000,20.38000,19.42000,20.24000,30230800
04/25/2007,0000,20.28000,20.62000,20.24000,20.52000,29338500
04/26/2007,0000,20.72000,20.91000,20.48000,20.52000,25673400
04/27/2007,0000,20.72000,20.81000,20.43000,20.43000,14002100
04/30/2007,0000,20.43000,20.43000,19.75000,20.14000,11657300
05/02/2007,0000,20.24000,20.38000,19.66000,19.66000,7879400
05/03/2007,0000,19.80000,19.99000,18.84000,19.75000,18469200
05/04/2007,0000,19.75000,19.75000,19.37000,19.56000,11002600
05/07/2007,0000,19.75000,20.28000,19.42000,19.90000,21428900
05/08/2007,0000,19.90000,20.14000,19.71000,19.75000,11188600
05/09/2007,0000,19.75000,19.99000,19.61000,19.66000,7175200
05/10/2007,0000,19.75000,20.72000,19.51000,19.99000,64866400
05/11/2007,0000,19.75000,20.43000,19.75000,20.19000,30179200
05/14/2007,0000,20.57000,20.62000,20.19000,20.19000,25645500
05/15/2007,0000,20.24000,20.91000,20.19000,20.52000,34552700
05/16/2007,0000,20.67000,21.20000,20.67000,20.91000,38301600
05/17/2007,0000,21.05000,21.10000,20.38000,20.38000,21003200
05/18/2007,0000,20.38000,20.52000,20.14000,20.48000,16686600
05/21/2007,0000,20.57000,20.57000,20.14000,20.24000,16108200
05/22/2007,0000,20.28000,21.63000,20.28000,21.63000,60724000
05/23/2007,0000,22.07000,22.50000,21.83000,21.87000,58995200
05/24/2007,0000,21.87000,22.93000,21.78000,22.64000,53411100
05/25/2007,0000,22.60000,22.60000,22.16000,22.16000,16876900
05/28/2007,0000,22.36000,22.79000,21.83000,21.92000,32424000
05/29/2007,0000,22.16000,22.36000,21.87000,21.87000,19426000
05/30/2007,0000,22.84000,23.37000,22.84000,23.37000,20516200
05/31/2007,0000,24.57000,24.96000,24.57000,24.96000,22972800
06/01/2007,0000,25.05000,25.34000,23.99000,24.38000,67985200
06/04/2007,0000,24.38000,24.72000,23.90000,24.62000,53822900
06/05/2007,0000,24.62000,25.34000,24.38000,24.67000,44803800
06/06/2007,0000,24.96000,25.44000,24.14000,24.23000,38404800
06/07/2007,0000,24.09000,24.96000,24.09000,24.86000,35172000
06/08/2007,0000,24.57000,25.44000,24.43000,24.86000,48952700
06/11/2007,0000,25.15000,25.15000,24.57000,24.62000,24356400
06/12/2007,0000,24.67000,25.15000,24.52000,24.67000,27871000
06/13/2007,0000,25.25000,25.78000,24.96000,25.10000,60198300
06/14/2007,0000,25.39000,25.39000,24.67000,24.76000,24331700
06/15/2007,0000,24.81000,25.01000,24.38000,24.38000,19336800
06/20/2007,0000,24.28000,24.67000,23.75000,23.90000,19017500
06/21/2007,0000,23.90000,24.76000,23.80000,24.67000,26562600
06/22/2007,0000,24.76000,25.25000,24.76000,25.01000,24895100
06/25/2007,0000,25.20000,26.21000,25.15000,26.02000,60209000
06/26/2007,0000,26.21000,26.79000,25.54000,26.31000,60918600
06/27/2007,0000,26.98000,27.75000,26.98000,27.08000,46401400
06/28/2007,0000,27.27000,27.37000,26.60000,26.74000,27861300
06/29/2007,0000,26.79000,27.56000,26.74000,26.93000,23672700
07/02/2007,0000,26.88000,27.17000,26.74000,26.74000,9334000
07/03/2007,0000,26.74000,26.79000,25.87000,25.92000,30077100
07/04/2007,0000,26.02000,26.31000,25.58000,25.78000,14577300
07/05/2007,0000,25.87000,27.56000,25.87000,27.56000,39148800
07/06/2007,0000,27.94000,29.49000,27.94000,28.91000,56502100
07/09/2007,0000,29.78000,29.78000,27.94000,27.94000,27661300
07/10/2007,0000,28.57000,28.86000,28.09000,28.67000,26021800
07/11/2007,0000,28.67000,29.00000,28.09000,28.52000,18474500
07/12/2007,0000,28.62000,28.91000,27.99000,28.04000,21544000
07/13/2007,0000,28.33000,28.38000,27.13000,27.17000,22628700
07/16/2007,0000,27.27000,27.80000,26.93000,26.93000,18119800
07/17/2007,0000,26.93000,27.70000,26.93000,27.56000,14791200
07/18/2007,0000,27.56000,28.33000,27.03000,27.75000,26433500
07/19/2007,0000,27.75000,28.43000,27.56000,27.61000,18389600
07/20/2007,0000,27.90000,28.72000,27.75000,28.33000,33290600
07/23/2007,0000,28.23000,28.52000,27.75000,27.85000,15439500
07/24/2007,0000,28.33000,28.47000,27.46000,27.46000,27735500
07/25/2007,0000,27.32000,27.75000,27.08000,27.37000,21832100
07/26/2007,0000,27.46000,28.23000,26.60000,26.84000,25653000
07/27/2007,0000,25.39000,26.50000,25.01000,25.05000,33447500
07/30/2007,0000,24.57000,24.91000,23.42000,23.95000,21914900
07/31/2007,0000,24.19000,25.58000,24.19000,25.58000,24395100
08/01/2007,0000,25.58000,26.60000,24.23000,24.23000,29157900
08/02/2007,0000,25.54000,25.54000,24.23000,25.29000,24353200
08/03/2007,0000,25.82000,26.16000,25.29000,25.29000,17569300
08/06/2007,0000,25.05000,25.39000,24.86000,25.25000,9216800
08/07/2007,0000,25.63000,25.68000,24.67000,24.67000,13634400
08/08/2007,0000,25.01000,25.15000,24.57000,25.01000,14455800
08/09/2007,0000,25.25000,25.54000,24.76000,24.91000,16808100
08/10/2007,0000,24.14000,24.28000,23.51000,23.80000,22831900
08/13/2007,0000,24.09000,24.14000,23.61000,23.61000,12747500
08/14/2007,0000,23.61000,24.04000,23.32000,23.66000,7990100
08/15/2007,0000,22.98000,23.66000,22.16000,22.21000,14938500
08/16/2007,0000,21.68000,22.26000,20.67000,20.67000,18049900
08/17/2007,0000,19.90000,20.48000,19.22000,19.22000,30749000
08/20/2007,0000,20.24000,20.52000,19.56000,20.52000,28103200
08/21/2007,0000,20.20000,20.80000,19.95000,20.20000,32032600
08/22/2007,0000,20.20000,20.80000,19.85000,20.80000,13497800
08/23/2007,0000,21.40000,21.95000,21.30000,21.90000,15486900
08/24/2007,0000,21.75000,21.85000,21.20000,21.35000,11291100
08/27/2007,0000,21.70000,21.95000,21.35000,21.45000,8995400
08/28/2007,0000,21.45000,21.50000,20.80000,20.80000,6767000
08/29/2007,0000,20.00000,20.60000,20.00000,20.55000,8020500
08/30/2007,0000,21.00000,21.95000,20.70000,21.95000,16641000
08/31/2007,0000,22.25000,22.55000,21.85000,22.10000,24226400
09/03/2007,0000,22.50000,22.55000,22.05000,22.10000,12723900
09/04/2007,0000,21.80000,22.20000,21.20000,21.45000,10208500
09/05/2007,0000,21.75000,22.05000,21.20000,21.45000,10963800
09/06/2007,0000,21.30000,22.40000,21.25000,22.40000,17213900
09/07/2007,0000,22.60000,23.95000,22.55000,23.95000,29390800
09/10/2007,0000,23.95000,24.30000,23.50000,24.15000,26475600
09/11/2007,0000,24.50000,24.75000,23.80000,23.90000,21383700
09/12/2007,0000,24.20000,24.50000,23.00000,23.00000,20569400
09/13/2007,0000,23.30000,23.50000,22.80000,23.05000,16837800
09/14/2007,0000,23.40000,23.40000,23.05000,23.05000,6591900
09/17/2007,0000,23.15000,23.30000,22.30000,22.50000,11161600
09/19/2007,0000,22.60000,22.75000,20.95000,20.95000,30082900
09/20/2007,0000,21.30000,21.55000,20.85000,21.10000,18299600
09/21/2007,0000,21.30000,22.35000,21.20000,22.15000,17178600
09/26/2007,0000,22.25000,22.65000,22.00000,22.40000,13902900
09/27/2007,0000,22.70000,23.10000,22.55000,23.00000,18775100
09/28/2007,0000,23.00000,23.20000,22.65000,22.70000,14581400
10/01/2007,0000,23.50000,23.60000,22.85000,23.00000,15024800
10/02/2007,0000,23.35000,23.45000,22.75000,22.85000,14211600
10/03/2007,0000,22.95000,23.30000,22.75000,22.85000,11792600
10/04/2007,0000,22.85000,23.25000,22.85000,23.05000,7717000
10/05/2007,0000,23.05000,23.25000,22.50000,22.50000,9624200
10/08/2007,0000,22.80000,22.90000,21.70000,22.50000,17098900
10/09/2007,0000,22.50000,22.50000,21.80000,21.80000,10941000
10/11/2007,0000,22.00000,22.65000,22.00000,22.25000,7651700
10/12/2007,0000,22.20000,22.40000,21.85000,21.85000,5928900
10/15/2007,0000,22.00000,22.25000,21.70000,21.85000,4472300
10/16/2007,0000,21.65000,22.25000,21.65000,21.75000,9497900
10/17/2007,0000,21.65000,21.90000,21.65000,21.65000,6609500
10/18/2007,0000,21.80000,23.15000,21.80000,23.15000,30663000
10/19/2007,0000,23.00000,24.05000,22.60000,23.80000,39937100
10/22/2007,0000,23.00000,23.60000,22.85000,23.20000,19883600
10/23/2007,0000,23.80000,24.80000,23.70000,24.80000,50035900
10/24/2007,0000,25.45000,25.60000,24.10000,24.70000,68422600
10/25/2007,0000,24.90000,25.30000,24.30000,24.75000,44191900
10/26/2007,0000,24.95000,25.30000,24.60000,25.05000,32995000
10/29/2007,0000,25.50000,26.30000,25.50000,25.85000,41795700
10/30/2007,0000,26.00000,26.05000,24.95000,25.00000,22186600
10/31/2007,0000,24.90000,25.35000,24.50000,24.50000,19240300
11/01/2007,0000,24.55000,24.70000,22.80000,22.85000,44434400
11/02/2007,0000,22.10000,22.50000,21.60000,22.00000,22040500
11/05/2007,0000,21.70000,22.60000,21.60000,22.55000,10859100
11/06/2007,0000,22.55000,22.75000,22.00000,22.10000,13078200
11/07/2007,0000,22.15000,22.55000,22.00000,22.15000,16630600
11/08/2007,0000,21.65000,21.85000,20.60000,20.60000,21643700
11/09/2007,0000,20.60000,20.60000,19.20000,19.50000,24175700
11/12/2007,0000,18.40000,18.60000,18.15000,18.15000,20287600
11/13/2007,0000,18.10000,18.50000,17.90000,18.50000,35110500
11/14/2007,0000,19.10000,19.35000,18.90000,19.10000,19157400
11/15/2007,0000,19.00000,19.10000,18.65000,18.65000,9004700
11/16/2007,0000,18.05000,19.30000,18.05000,19.05000,26345000
11/19/2007,0000,19.20000,19.55000,19.05000,19.05000,12502200
11/20/2007,0000,18.50000,19.00000,18.50000,19.00000,8115900
11/21/2007,0000,19.00000,19.70000,18.60000,18.60000,16230700
11/22/2007,0000,18.65000,19.00000,18.55000,18.60000,7863100
11/23/2007,0000,18.80000,19.40000,18.55000,18.95000,15051800
11/26/2007,0000,19.60000,19.60000,19.10000,19.10000,12809900
11/27/2007,0000,18.40000,18.75000,17.85000,18.55000,12155200
11/28/2007,0000,18.75000,18.80000,18.00000,18.00000,8828600
11/29/2007,0000,18.50000,18.60000,18.10000,18.25000,7838200
11/30/2007,0000,18.50000,19.15000,18.40000,19.00000,14517200
12/03/2007,0000,19.00000,19.25000,18.80000,18.85000,6312200
12/04/2007,0000,18.90000,19.40000,18.90000,19.30000,9448100
12/05/2007,0000,19.10000,19.70000,19.10000,19.35000,17401400
12/06/2007,0000,19.50000,19.65000,18.90000,18.90000,15544900
12/07/2007,0000,19.25000,20.20000,19.20000,20.20000,24200500
12/10/2007,0000,20.30000,20.60000,19.80000,19.80000,22503600
12/11/2007,0000,20.20000,20.35000,19.60000,19.60000,18171100
12/12/2007,0000,19.30000,19.60000,19.20000,19.25000,9332100
12/13/2007,0000,19.35000,19.80000,18.20000,18.20000,15513800
12/14/2007,0000,18.30000,18.60000,17.60000,18.00000,17745300
12/17/2007,0000,18.00000,18.20000,16.75000,16.85000,16331200
12/18/2007,0000,15.80000,16.95000,15.80000,16.20000,24502000
12/19/2007,0000,16.50000,17.20000,16.50000,17.05000,11595700
12/20/2007,0000,17.20000,17.45000,16.50000,16.50000,10375300
12/21/2007,0000,16.70000,16.95000,16.50000,16.70000,7418600
12/24/2007,0000,17.00000,17.30000,17.00000,17.15000,6041800
12/25/2007,0000,17.30000,17.50000,17.15000,17.30000,7220800
12/26/2007,0000,17.30000,17.30000,16.90000,17.15000,5126000
12/27/2007,0000,17.20000,18.05000,17.20000,17.55000,12070200
12/28/2007,0000,17.40000,18.75000,17.40000,18.60000,23077500
12/31/2007,0000,18.50000,19.05000,18.30000,19.05000,15730300
01/02/2008,0000,18.90000,19.30000,18.40000,18.40000,24428500
01/03/2008,0000,17.90000,18.30000,17.85000,18.00000,10844600
01/04/2008,0000,17.90000,18.30000,17.85000,18.05000,9353900
01/07/2008,0000,17.50000,17.55000,16.80000,16.90000,11208300
01/08/2008,0000,17.30000,18.05000,17.00000,17.00000,22619600
01/09/2008,0000,16.70000,17.65000,16.60000,17.60000,17013900
01/10/2008,0000,17.90000,18.20000,17.45000,17.50000,13994000
01/11/2008,0000,17.80000,17.90000,17.50000,17.60000,6545300
01/14/2008,0000,18.00000,18.00000,17.50000,17.55000,6051100
01/15/2008,0000,17.90000,18.30000,17.75000,17.85000,11850600
01/16/2008,0000,17.50000,17.55000,17.00000,17.10000,8050600
01/17/2008,0000,17.35000,17.65000,16.90000,17.30000,10925400
01/18/2008,0000,17.00000,17.60000,16.85000,17.60000,8556100
01/21/2008,0000,17.30000,17.55000,17.00000,17.10000,11813300
01/22/2008,0000,15.95000,16.15000,15.95000,15.95000,11492100
01/23/2008,0000,15.85000,16.30000,14.85000,14.85000,24271000
01/24/2008,0000,15.30000,15.40000,14.00000,14.10000,18248800
01/25/2008,0000,14.50000,15.05000,14.50000,15.05000,10559700
01/28/2008,0000,14.85000,15.10000,14.50000,14.55000,6599200
01/29/2008,0000,14.70000,14.90000,14.60000,14.65000,5019300
01/30/2008,0000,14.75000,15.20000,14.70000,14.90000,4990300
01/31/2008,0000,15.00000,15.05000,14.65000,15.00000,5371500
02/01/2008,0000,15.30000,15.40000,15.10000,15.15000,5681300
02/12/2008,0000,15.00000,15.00000,14.60000,14.65000,4103500
02/13/2008,0000,14.80000,15.10000,14.55000,14.55000,5492700
02/14/2008,0000,15.00000,15.35000,14.95000,15.25000,9737200
02/15/2008,0000,15.50000,15.95000,15.35000,15.75000,15630900
02/18/2008,0000,15.95000,16.25000,15.80000,15.90000,13985700
02/19/2008,0000,16.05000,16.15000,15.65000,15.95000,13976400
02/20/2008,0000,15.80000,16.00000,15.50000,15.55000,5629500
02/21/2008,0000,15.80000,16.45000,15.80000,16.40000,17001500
02/22/2008,0000,16.40000,16.90000,16.40000,16.50000,25156800
02/25/2008,0000,16.80000,16.90000,16.45000,16.50000,11925200
02/26/2008,0000,16.70000,16.85000,16.30000,16.30000,14253000
02/27/2008,0000,16.60000,17.15000,16.50000,16.85000,26404100
02/29/2008,0000,16.80000,17.20000,16.60000,16.60000,22682800
03/03/2008,0000,16.30000,17.20000,16.20000,17.20000,24688500
03/04/2008,0000,17.50000,17.75000,17.25000,17.40000,34106600
03/05/2008,0000,17.40000,17.40000,16.95000,17.05000,11903400
03/06/2008,0000,17.30000,17.80000,17.15000,17.60000,17335100
03/07/2008,0000,17.35000,17.55000,17.15000,17.20000,9078300
03/10/2008,0000,17.20000,17.40000,16.80000,16.80000,7650700
03/11/2008,0000,16.70000,16.95000,16.65000,16.85000,5749700
03/12/2008,0000,17.25000,17.25000,16.90000,16.90000,11255900
03/13/2008,0000,16.90000,17.05000,16.35000,16.35000,7854800
03/14/2008,0000,16.55000,16.65000,16.00000,16.10000,5464800
03/17/2008,0000,15.80000,15.85000,15.50000,15.70000,4492000
03/18/2008,0000,15.80000,15.85000,15.55000,15.80000,3604100
03/19/2008,0000,16.20000,16.30000,15.85000,15.85000,11138900
03/20/2008,0000,15.85000,15.95000,15.65000,15.90000,4084800
03/21/2008,0000,16.00000,16.25000,16.00000,16.20000,6347400
03/24/2008,0000,16.95000,16.95000,16.35000,16.40000,8509500
03/25/2008,0000,16.50000,16.75000,16.40000,16.50000,8327200
03/26/2008,0000,16.60000,16.85000,16.45000,16.80000,9105200
03/27/2008,0000,16.80000,17.25000,16.80000,17.00000,27586100
03/28/2008,0000,17.00000,17.10000,16.80000,16.90000,8630700
03/31/2008,0000,16.90000,17.65000,16.90000,17.65000,22136900
04/01/2008,0000,17.95000,18.25000,17.50000,17.50000,29524500
04/02/2008,0000,17.95000,18.20000,17.90000,18.00000,21545300
04/03/2008,0000,18.10000,18.20000,17.70000,18.05000,15393600
04/07/2008,0000,18.20000,19.00000,18.00000,18.75000,21692400
04/08/2008,0000,18.75000,19.00000,18.30000,18.30000,25748300
04/09/2008,0000,18.50000,18.75000,18.30000,18.40000,12678300
04/10/2008,0000,18.55000,18.75000,18.55000,18.60000,10351500
04/11/2008,0000,18.65000,18.80000,18.25000,18.25000,18291300
04/14/2008,0000,18.05000,18.25000,18.05000,18.15000,8459800
04/15/2008,0000,18.20000,18.65000,18.20000,18.40000,16031800
04/16/2008,0000,18.70000,18.95000,18.55000,18.95000,19076600
04/17/2008,0000,19.10000,19.30000,18.75000,18.80000,17410700
04/18/2008,0000,18.90000,18.95000,18.60000,18.70000,7918000
04/21/2008,0000,18.90000,19.10000,18.80000,18.90000,8093100
04/22/2008,0000,19.10000,19.10000,18.85000,19.05000,7386500
04/23/2008,0000,19.10000,19.45000,18.90000,19.05000,15251700
04/24/2008,0000,19.15000,19.20000,18.85000,18.95000,13778500
04/25/2008,0000,19.15000,19.15000,18.80000,18.80000,8258800
04/28/2008,0000,18.85000,19.00000,18.70000,18.75000,5109400
04/29/2008,0000,18.95000,19.35000,18.95000,19.30000,20957900
04/30/2008,0000,19.40000,19.45000,19.15000,19.20000,10760700
05/02/2008,0000,19.50000,20.50000,19.45000,20.40000,45490000
05/05/2008,0000,20.40000,20.85000,20.00000,20.40000,33752300
05/06/2008,0000,20.60000,21.00000,20.40000,20.50000,22535700
05/07/2008,0000,20.65000,20.70000,20.10000,20.20000,21868500
05/08/2008,0000,20.00000,20.20000,19.80000,20.20000,9489600
05/09/2008,0000,20.30000,20.40000,19.75000,19.80000,13476000
05/12/2008,0000,19.80000,19.80000,19.45000,19.75000,11682700
05/13/2008,0000,19.85000,20.25000,19.80000,20.05000,10052100
05/14/2008,0000,20.30000,20.30000,20.00000,20.10000,7877600
05/15/2008,0000,20.30000,20.75000,20.20000,20.55000,16887500
05/16/2008,0000,20.75000,21.95000,20.65000,21.85000,49569700
05/19/2008,0000,21.85000,22.20000,21.70000,22.20000,27664900
05/20/2008,0000,22.20000,22.20000,21.50000,21.50000,13839700
05/21/2008,0000,21.20000,21.65000,21.00000,21.40000,15123200
05/22/2008,0000,21.05000,22.15000,21.05000,21.85000,23237100
05/23/2008,0000,22.00000,22.30000,21.20000,21.25000,16255600
05/26/2008,0000,21.20000,21.25000,20.15000,20.60000,11875400
05/27/2008,0000,20.70000,20.80000,20.00000,20.35000,12685600
05/28/2008,0000,20.40000,20.45000,19.80000,20.00000,12082600
05/29/2008,0000,20.10000,20.30000,19.70000,19.80000,9594200
05/30/2008,0000,20.00000,20.25000,19.65000,20.00000,10622900
06/02/2008,0000,20.20000,20.60000,20.20000,20.40000,8964300
06/03/2008,0000,20.40000,20.65000,20.05000,20.40000,9936100
06/04/2008,0000,20.40000,20.40000,20.15000,20.25000,6790800
06/05/2008,0000,20.35000,20.50000,20.05000,20.50000,5932000
06/06/2008,0000,20.80000,21.55000,20.60000,21.00000,24952700
06/09/2008,0000,20.50000,20.85000,20.30000,20.75000,8733300
06/10/2008,0000,20.75000,20.85000,20.20000,20.20000,13195300
06/11/2008,0000,20.20000,20.35000,19.60000,19.70000,14671600
06/12/2008,0000,19.20000,19.20000,18.35000,18.35000,16165400
06/13/2008,0000,18.40000,18.65000,18.10000,18.40000,8481600
06/16/2008,0000,18.85000,18.85000,18.40000,18.45000,8714700
06/17/2008,0000,18.55000,18.70000,18.30000,18.70000,4111800
06/18/2008,0000,18.80000,19.35000,18.75000,19.25000,8895900
06/19/2008,0000,19.25000,19.25000,18.90000,18.95000,8385200
06/20/2008,0000,19.05000,19.20000,18.80000,18.80000,7020800
06/23/2008,0000,18.40000,18.60000,18.00000,18.60000,5782800
06/24/2008,0000,18.50000,18.55000,18.00000,18.00000,6421000
06/25/2008,0000,18.00000,18.10000,17.50000,17.95000,10484100
06/26/2008,0000,17.95000,18.25000,17.80000,17.80000,8040200
06/27/2008,0000,16.60000,16.85000,16.60000,16.60000,21427200
06/30/2008,0000,16.75000,16.80000,15.90000,15.90000,8599700
07/01/2008,0000,16.05000,16.40000,15.70000,15.95000,9570400
07/02/2008,0000,16.20000,16.80000,16.05000,16.75000,8547900
07/03/2008,0000,16.40000,17.45000,16.15000,17.40000,9366300
07/04/2008,0000,17.50000,17.50000,16.70000,16.80000,7387600
07/07/2008,0000,16.80000,17.10000,16.60000,17.10000,4759300
07/08/2008,0000,16.95000,17.10000,16.20000,16.35000,8009100
07/09/2008,0000,16.60000,16.85000,16.40000,16.40000,4978900
07/10/2008,0000,16.10000,16.60000,16.10000,16.55000,4415300
07/11/2008,0000,16.60000,17.30000,16.55000,17.25000,9509300
07/14/2008,0000,17.25000,17.40000,17.10000,17.15000,5292800
07/15/2008,0000,16.60000,17.00000,15.95000,16.00000,9996200
07/16/2008,0000,16.10000,16.35000,16.00000,16.00000,7410300
07/17/2008,0000,16.40000,16.80000,16.35000,16.70000,6625100
07/18/2008,0000,17.05000,17.15000,16.40000,16.75000,10216800
07/21/2008,0000,17.00000,17.85000,17.00000,17.60000,20138400
07/22/2008,0000,15.65000,16.10000,15.65000,15.90000,18426000
07/23/2008,0000,16.20000,16.45000,16.15000,16.30000,11445000
07/24/2008,0000,16.60000,16.60000,16.20000,16.20000,7996000
07/25/2008,0000,16.00000,16.40000,15.95000,16.40000,7700000
07/29/2008,0000,16.10000,16.20000,16.00000,16.00000,4859000
07/30/2008,0000,16.40000,16.60000,16.30000,16.35000,6989000
07/31/2008,0000,16.50000,16.80000,16.15000,16.25000,7437000
08/01/2008,0000,16.00000,16.30000,15.90000,16.10000,6072000
08/04/2008,0000,16.05000,16.30000,15.95000,16.00000,3954000
08/05/2008,0000,16.15000,16.20000,15.30000,15.35000,6637000
08/06/2008,0000,15.65000,15.90000,15.65000,15.90000,6675000
08/07/2008,0000,15.90000,16.45000,15.80000,16.25000,9852000
08/08/2008,0000,16.25000,17.35000,16.20000,17.15000,22098000
08/11/2008,0000,17.60000,17.95000,17.45000,17.60000,14736000
08/12/2008,0000,17.70000,18.00000,17.35000,17.75000,22203000
08/13/2008,0000,17.75000,17.90000,17.45000,17.75000,9076000
08/14/2008,0000,17.70000,17.80000,17.40000,17.50000,6532000
08/15/2008,0000,17.60000,17.70000,16.70000,16.70000,8693000
08/18/2008,0000,16.70000,16.90000,16.50000,16.75000,6318000
08/19/2008,0000,16.50000,16.95000,16.35000,16.80000,4753000
08/20/2008,0000,16.65000,17.10000,16.60000,17.10000,4833000
08/21/2008,0000,16.90000,17.10000,16.65000,16.65000,4716000
08/22/2008,0000,16.75000,16.80000,16.05000,16.30000,5131000
08/25/2008,0000,16.50000,16.60000,16.20000,16.30000,5324000
08/26/2008,0000,16.20000,16.40000,16.10000,16.40000,3412000
08/27/2008,0000,16.10000,16.75000,16.10000,16.65000,5858000
08/28/2008,0000,16.65000,16.90000,16.60000,16.70000,4724000
08/29/2008,0000,16.80000,16.95000,16.50000,16.60000,7378000
09/01/2008,0000,16.40000,16.40000,15.45000,15.45000,12210000
09/02/2008,0000,15.45000,15.50000,14.40000,14.40000,16242000
09/03/2008,0000,14.30000,14.35000,13.40000,13.45000,16691000
09/04/2008,0000,13.05000,13.60000,12.55000,12.85000,11730000
09/05/2008,0000,12.20000,12.70000,12.15000,12.45000,10801000
09/08/2008,0000,13.00000,13.30000,12.85000,13.30000,5413000
09/09/2008,0000,13.30000,13.30000,12.50000,12.50000,5707000
09/10/2008,0000,12.20000,13.10000,12.20000,13.10000,6500000
09/11/2008,0000,12.95000,13.10000,12.50000,12.50000,6928000
09/12/2008,0000,12.80000,12.80000,11.80000,12.40000,8279000
09/15/2008,0000,12.00000,12.10000,11.55000,11.55000,7690000
09/16/2008,0000,10.75000,10.90000,10.75000,10.75000,6677000
09/17/2008,0000,10.85000,11.30000,10.00000,10.10000,22060000
09/18/2008,0000,9.40000,9.40000,9.40000,9.40000,6549000
09/19/2008,0000,9.60000,10.05000,9.60000,10.05000,8915000
09/22/2008,0000,10.65000,10.75000,10.40000,10.75000,9295000
09/23/2008,0000,10.75000,11.50000,10.65000,11.50000,19907000
09/24/2008,0000,11.50000,12.05000,11.30000,11.60000,23330000
09/25/2008,0000,11.30000,11.60000,11.05000,11.25000,8636000
09/26/2008,0000,11.45000,11.45000,10.60000,10.65000,9375000
09/30/2008,0000,9.91000,10.25000,9.91000,10.25000,8309000
10/01/2008,0000,10.60000,10.95000,10.45000,10.95000,7480000
10/02/2008,0000,11.30000,11.65000,11.05000,11.15000,14498000
10/03/2008,0000,11.05000,11.90000,10.80000,11.90000,14056000
10/06/2008,0000,11.70000,12.30000,11.50000,11.55000,17173000
10/07/2008,0000,11.20000,12.25000,11.20000,12.00000,13780000
10/08/2008,0000,11.60000,11.85000,11.20000,11.25000,12018000
10/09/2008,0000,11.05000,11.40000,10.50000,10.55000,15440000
10/13/2008,0000,10.20000,10.40000,10.20000,10.20000,5797000
10/14/2008,0000,10.90000,10.90000,10.70000,10.90000,8228000
10/15/2008,0000,10.70000,11.20000,10.65000,11.20000,7648000
10/16/2008,0000,10.85000,10.85000,10.85000,10.85000,1357000
10/17/2008,0000,11.00000,11.10000,10.60000,10.60000,10063000
10/20/2008,0000,10.50000,10.90000,10.25000,10.90000,8833000
10/21/2008,0000,11.10000,11.55000,11.00000,11.00000,11902000
10/22/2008,0000,10.90000,11.45000,10.80000,11.05000,9061000
10/23/2008,0000,10.70000,11.00000,10.70000,11.00000,9248000
10/24/2008,0000,10.80000,10.95000,10.65000,10.65000,4959000
10/27/2008,0000,9.93000,10.40000,9.91000,9.91000,11426000
10/28/2008,0000,9.40000,10.55000,9.22000,10.55000,13208000
10/29/2008,0000,10.90000,10.95000,9.83000,9.83000,13307000
10/30/2008,0000,9.79000,10.45000,9.62000,10.40000,13673000
10/31/2008,0000,10.25000,10.40000,9.81000,9.86000,17717000
11/03/2008,0000,9.86000,10.45000,9.80000,10.40000,14551000
11/04/2008,0000,10.20000,10.25000,9.96000,10.05000,9487000
11/05/2008,0000,10.30000,10.40000,10.00000,10.00000,9331000
11/06/2008,0000,9.30000,9.57000,9.30000,9.30000,9637000
11/07/2008,0000,8.70000,9.30000,8.70000,9.25000,8684000
11/10/2008,0000,9.25000,9.25000,8.72000,8.80000,9848000
11/11/2008,0000,8.60000,8.65000,8.20000,8.20000,9265000
11/12/2008,0000,8.05000,8.45000,8.02000,8.30000,5945000
11/13/2008,0000,7.80000,7.99000,7.72000,7.72000,7489000
11/14/2008,0000,8.00000,8.02000,7.18000,7.20000,13025000
11/17/2008,0000,6.91000,7.05000,6.70000,6.70000,9531000
11/18/2008,0000,6.41000,6.55000,6.25000,6.30000,8895000
11/19/2008,0000,6.30000,6.74000,6.30000,6.74000,8962000
11/20/2008,0000,6.32000,6.63000,6.27000,6.27000,7142000
11/21/2008,0000,5.90000,6.60000,5.90000,6.60000,11893000
11/24/2008,0000,6.50000,6.54000,6.29000,6.35000,6205000
11/25/2008,0000,6.50000,6.74000,6.50000,6.56000,7719000
11/26/2008,0000,6.50000,6.77000,6.40000,6.71000,5090000
11/27/2008,0000,6.90000,7.17000,6.88000,7.17000,8835000
11/28/2008,0000,7.19000,7.48000,7.15000,7.45000,12366000
12/01/2008,0000,7.49000,7.75000,7.33000,7.54000,13222000
12/02/2008,0000,7.02000,7.14000,7.02000,7.02000,7130000
12/03/2008,0000,7.02000,7.14000,6.71000,6.71000,9498000
12/04/2008,0000,6.99000,7.04000,6.81000,6.88000,7622000
12/05/2008,0000,7.11000,7.25000,6.98000,7.08000,8366000
12/08/2008,0000,7.23000,7.57000,7.20000,7.57000,15681000
12/09/2008,0000,7.56000,8.02000,7.50000,7.88000,24584000
12/10/2008,0000,7.80000,8.43000,7.80000,8.43000,26225000
12/11/2008,0000,8.50000,8.85000,8.50000,8.59000,36090000
12/12/2008,0000,8.45000,8.48000,7.99000,7.99000,14256000
12/15/2008,0000,8.20000,8.39000,8.02000,8.02000,11203000
12/16/2008,0000,7.98000,8.22000,7.74000,8.22000,11954000
12/17/2008,0000,8.34000,8.50000,8.08000,8.09000,19764000
12/18/2008,0000,8.16000,8.30000,7.90000,8.30000,14692000
12/19/2008,0000,8.35000,8.65000,8.35000,8.45000,29894000
12/22/2008,0000,8.50000,8.57000,7.90000,7.91000,10809000
12/23/2008,0000,7.90000,7.91000,7.42000,7.45000,8124000
12/24/2008,0000,7.30000,7.66000,7.25000,7.56000,5376000
12/25/2008,0000,7.56000,7.75000,7.53000,7.75000,3302000
12/26/2008,0000,7.80000,8.10000,7.75000,7.85000,9559000
12/29/2008,0000,7.95000,8.00000,7.75000,7.78000,4188000
12/30/2008,0000,7.88000,8.13000,7.88000,8.06000,7760000
12/31/2008,0000,8.11000,8.13000,7.90000,7.90000,6145000
01/05/2009,0000,8.20000,8.27000,8.00000,8.00000,8321000
01/06/2009,0000,8.10000,8.27000,8.07000,8.15000,9202000
01/07/2009,0000,8.38000,8.48000,8.26000,8.32000,10600000
01/08/2009,0000,8.20000,8.25000,7.74000,7.74000,9049000
01/09/2009,0000,7.80000,7.97000,7.75000,7.95000,3444000
01/12/2009,0000,7.75000,7.85000,7.68000,7.73000,2623000
01/13/2009,0000,8.00000,8.00000,7.75000,7.89000,2886000
01/14/2009,0000,7.91000,8.18000,7.90000,8.02000,6063000
01/15/2009,0000,7.72000,7.84000,7.62000,7.68000,3940000
01/16/2009,0000,7.84000,7.84000,7.70000,7.78000,2590000
01/19/2009,0000,7.75000,7.83000,7.71000,7.71000,1364000
01/20/2009,0000,7.60000,7.64000,7.37000,7.41000,2343000
01/21/2009,0000,7.20000,7.35000,7.15000,7.22000,2607000
02/02/2009,0000,7.00000,7.22000,7.00000,7.07000,1442000
02/03/2009,0000,7.08000,7.54000,7.08000,7.54000,3219000
02/04/2009,0000,7.66000,7.70000,7.50000,7.60000,3250000
02/05/2009,0000,7.50000,7.60000,7.47000,7.48000,2120000
02/06/2009,0000,7.55000,7.78000,7.55000,7.68000,4236000
02/09/2009,0000,7.90000,7.90000,7.66000,7.66000,3933000
02/10/2009,0000,7.71000,7.84000,7.70000,7.80000,3145000
02/11/2009,0000,7.50000,8.15000,7.50000,8.12000,7099000
02/12/2009,0000,8.20000,8.22000,7.80000,7.80000,6536000
02/13/2009,0000,7.85000,8.23000,7.85000,8.19000,8014000
02/16/2009,0000,8.18000,8.54000,8.00000,8.39000,22972000
02/17/2009,0000,8.32000,8.39000,8.04000,8.06000,6955000
02/18/2009,0000,7.88000,8.04000,7.85000,8.00000,3546000
02/19/2009,0000,8.00000,8.15000,7.91000,8.10000,3731000
02/20/2009,0000,8.00000,8.06000,7.81000,7.85000,3001000
02/23/2009,0000,7.84000,7.97000,7.72000,7.92000,4084000
02/24/2009,0000,7.70000,7.77000,7.48000,7.53000,8852000
02/25/2009,0000,7.61000,7.85000,7.61000,7.70000,7552000
02/26/2009,0000,7.81000,7.82000,7.61000,7.62000,3820000
02/27/2009,0000,7.72000,7.75000,7.62000,7.74000,4696000
03/02/2009,0000,7.60000,7.70000,7.45000,7.47000,3777000
03/03/2009,0000,7.20000,7.47000,7.15000,7.47000,3372000
03/04/2009,0000,7.47000,7.91000,7.44000,7.84000,9127000
03/05/2009,0000,8.00000,8.14000,7.90000,8.05000,10232000
03/06/2009,0000,8.05000,8.50000,8.00000,8.37000,29153000
03/09/2009,0000,8.49000,8.79000,8.40000,8.62000,27902000
03/10/2009,0000,8.62000,8.75000,8.50000,8.74000,14341000
03/11/2009,0000,8.80000,8.95000,8.40000,8.52000,19723000
03/12/2009,0000,8.55000,8.67000,8.33000,8.40000,8666000
03/13/2009,0000,8.65000,8.75000,8.52000,8.53000,11535000
03/16/2009,0000,8.53000,8.69000,8.53000,8.64000,8219000
03/17/2009,0000,8.67000,8.69000,8.50000,8.61000,5445000
03/18/2009,0000,8.70000,9.21000,8.70000,8.98000,19424000
03/19/2009,0000,9.17000,9.22000,8.81000,8.85000,13352000
03/20/2009,0000,8.90000,8.93000,8.57000,8.60000,9251000
03/23/2009,0000,8.75000,8.91000,8.60000,8.86000,9504000
03/24/2009,0000,8.97000,9.16000,8.86000,8.87000,13659000
03/25/2009,0000,8.87000,9.35000,8.87000,9.24000,22482000
03/26/2009,0000,9.30000,9.85000,9.30000,9.65000,31864000
03/27/2009,0000,9.90000,10.20000,9.70000,10.20000,31240000
03/30/2009,0000,10.20000,10.50000,9.85000,10.00000,43792000
03/31/2009,0000,10.00000,10.20000,9.80000,10.10000,20040000
04/01/2009,0000,10.20000,10.45000,9.98000,10.10000,18907000
04/02/2009,0000,10.20000,10.40000,10.00000,10.10000,19198000
04/03/2009,0000,10.10000,10.30000,10.00000,10.00000,14391000
04/06/2009,0000,10.15000,10.60000,10.10000,10.30000,28828000
04/07/2009,0000,10.40000,10.95000,10.30000,10.95000,29288000
04/08/2009,0000,10.95000,11.25000,10.60000,10.60000,21423000
04/09/2009,0000,10.80000,11.00000,10.75000,10.85000,15674000
04/10/2009,0000,11.00000,11.20000,10.70000,10.80000,16792000
04/13/2009,0000,10.90000,11.30000,10.90000,11.00000,17695000
04/14/2009,0000,11.10000,11.55000,11.00000,11.40000,30485000
04/15/2009,0000,11.80000,11.85000,11.55000,11.55000,32733000
04/16/2009,0000,11.85000,12.00000,11.60000,11.60000,26784000
04/17/2009,0000,11.70000,11.85000,10.80000,10.80000,20598000
04/20/2009,0000,10.60000,10.70000,10.05000,10.25000,12826000
04/21/2009,0000,10.00000,10.75000,10.00000,10.75000,10152000
04/22/2009,0000,10.90000,11.20000,10.75000,10.95000,16583000
04/23/2009,0000,11.00000,11.25000,10.70000,11.05000,14736000
04/24/2009,0000,11.15000,11.45000,11.00000,11.10000,19634000
04/27/2009,0000,11.15000,11.30000,10.35000,10.35000,10581000
04/28/2009,0000,10.35000,10.50000,9.80000,9.80000,9817000
04/29/2009,0000,9.88000,9.99000,9.77000,9.93000,6967000
04/30/2009,0000,10.50000,10.60000,10.30000,10.60000,8180000
05/04/2009,0000,11.20000,11.30000,10.95000,11.30000,17331000
05/05/2009,0000,11.60000,11.90000,11.30000,11.65000,39671000
05/06/2009,0000,11.60000,11.95000,11.20000,11.65000,33375000
05/07/2009,0000,11.65000,11.80000,11.30000,11.65000,15255000
05/08/2009,0000,11.65000,12.10000,11.60000,12.00000,36061000
05/11/2009,0000,12.20000,12.40000,12.00000,12.00000,22551000
05/12/2009,0000,12.00000,12.00000,11.30000,11.40000,13706000
05/13/2009,0000,11.40000,12.15000,11.30000,12.15000,25117000
05/14/2009,0000,12.15000,12.90000,12.15000,12.25000,48543000
05/15/2009,0000,12.35000,12.45000,11.80000,11.95000,24378000
05/18/2009,0000,11.70000,12.30000,11.70000,12.05000,19579000
05/19/2009,0000,12.40000,12.40000,11.75000,11.80000,14890000
05/20/2009,0000,12.00000,12.20000,11.75000,11.85000,11621000
05/21/2009,0000,11.85000,12.45000,11.85000,12.25000,22840000
05/22/2009,0000,12.15000,13.00000,12.15000,13.00000,48040000
05/25/2009,0000,13.35000,13.45000,12.65000,12.70000,25565000
05/26/2009,0000,12.80000,12.85000,11.90000,12.00000,17005000
05/27/2009,0000,12.20000,12.45000,12.10000,12.25000,11699000
06/01/2009,0000,12.40000,12.55000,12.20000,12.20000,12638000
06/02/2009,0000,12.40000,12.75000,12.20000,12.30000,23136000
06/03/2009,0000,12.50000,12.75000,12.40000,12.45000,14175000
06/04/2009,0000,12.60000,13.30000,12.60000,13.30000,58774000
06/05/2009,0000,13.30000,13.45000,12.85000,12.90000,23667000
06/08/2009,0000,13.30000,13.35000,12.50000,12.50000,21450000
06/09/2009,0000,12.50000,12.60000,11.65000,11.70000,15998000
06/10/2009,0000,11.90000,12.00000,11.50000,11.55000,9609000
06/11/2009,0000,11.60000,11.90000,11.40000,11.75000,7054000
06/12/2009,0000,11.60000,11.80000,11.25000,11.30000,11821000
06/15/2009,0000,11.15000,11.20000,10.55000,10.65000,13217000
06/16/2009,0000,10.50000,10.70000,10.30000,10.60000,7866000
06/17/2009,0000,10.70000,10.85000,10.50000,10.50000,5943000
06/18/2009,0000,10.55000,10.80000,10.50000,10.70000,5929000
06/19/2009,0000,10.90000,11.05000,10.75000,11.00000,4632000
06/22/2009,0000,11.10000,11.20000,10.80000,11.10000,4529000
06/23/2009,0000,10.80000,10.95000,10.75000,10.80000,3679000
06/24/2009,0000,10.85000,11.30000,10.75000,11.00000,5631000
06/25/2009,0000,11.20000,11.40000,11.10000,11.30000,5834000
06/26/2009,0000,11.35000,12.05000,11.30000,11.80000,17419000
06/29/2009,0000,11.90000,11.90000,11.30000,11.40000,6535000
06/30/2009,0000,11.60000,11.75000,11.40000,11.75000,7727000
07/01/2009,0000,11.75000,12.05000,11.70000,11.90000,11449000
07/02/2009,0000,11.95000,12.25000,11.85000,12.05000,17151000
07/03/2009,0000,11.70000,11.95000,11.65000,11.90000,7411000
07/06/2009,0000,11.90000,12.15000,11.75000,12.10000,7546000
07/07/2009,0000,12.15000,12.45000,12.05000,12.20000,21425000
07/08/2009,0000,12.10000,12.20000,11.95000,12.00000,5656000
07/09/2009,0000,12.10000,12.35000,12.05000,12.10000,9367000
07/10/2009,0000,12.15000,12.25000,11.90000,11.90000,5130000
07/13/2009,0000,11.95000,12.00000,11.35000,11.35000,6275000
07/14/2009,0000,11.50000,11.70000,11.35000,11.65000,4130000
07/15/2009,0000,11.70000,11.95000,11.70000,11.85000,6000000
07/16/2009,0000,12.00000,12.10000,11.70000,11.75000,7907000
07/17/2009,0000,11.85000,12.00000,11.80000,11.95000,7198000
07/20/2009,0000,12.10000,12.35000,11.95000,12.35000,15651000
07/21/2009,0000,12.15000,12.30000,11.95000,12.25000,26427000
07/22/2009,0000,12.25000,12.65000,12.20000,12.40000,33596000
07/23/2009,0000,12.50000,12.80000,12.35000,12.70000,23357000
07/24/2009,0000,12.95000,13.15000,12.80000,12.80000,34819000
07/27/2009,0000,12.85000,13.05000,12.60000,12.75000,10251000
07/28/2009,0000,12.85000,13.05000,12.75000,12.85000,13121000
07/29/2009,0000,12.95000,13.25000,12.75000,13.10000,30004000
07/30/2009,0000,13.10000,13.10000,12.70000,12.85000,16688000
07/31/2009,0000,12.95000,13.10000,12.70000,12.70000,16457000
08/03/2009,0000,12.75000,12.95000,12.75000,12.80000,8942000
08/04/2009,0000,12.95000,13.00000,12.15000,12.30000,11445000
08/05/2009,0000,12.40000,12.50000,11.80000,11.90000,9781000
08/06/2009,0000,12.00000,12.25000,11.95000,12.20000,7827000
08/10/2009,0000,11.90000,12.40000,11.90000,12.35000,8895000
08/11/2009,0000,12.45000,12.45000,11.95000,12.10000,6870000
08/12/2009,0000,12.00000,12.20000,12.00000,12.10000,5149000
08/13/2009,0000,12.20000,12.45000,12.15000,12.35000,7662000
08/14/2009,0000,12.55000,12.55000,12.30000,12.30000,5712000
08/17/2009,0000,12.30000,12.30000,12.00000,12.00000,4384000
08/18/2009,0000,11.80000,11.95000,11.30000,11.50000,9725000
08/19/2009,0000,11.55000,11.75000,11.55000,11.55000,5082000
08/20/2009,0000,11.60000,11.65000,11.30000,11.40000,5321000
08/21/2009,0000,11.55000,12.15000,11.55000,11.70000,14714000
08/24/2009,0000,12.00000,12.20000,11.95000,12.20000,9177000
08/25/2009,0000,12.10000,12.45000,12.05000,12.15000,9119000
08/26/2009,0000,12.20000,12.25000,11.85000,11.85000,5090000
08/27/2009,0000,11.75000,12.10000,11.70000,11.75000,5194000
08/28/2009,0000,11.85000,12.15000,11.85000,11.85000,5687000
08/31/2009,0000,12.10000,12.50000,12.00000,12.35000,10352000
09/01/2009,0000,12.55000,12.80000,12.50000,12.75000,16484000
09/02/2009,0000,12.50000,12.70000,12.45000,12.60000,7303000
09/03/2009,0000,12.60000,13.00000,12.50000,12.95000,15624000
09/04/2009,0000,13.15000,13.20000,12.90000,12.95000,16634000
09/07/2009,0000,13.15000,13.15000,12.90000,13.15000,12714000
09/08/2009,0000,13.20000,13.40000,13.05000,13.10000,18578000
09/09/2009,0000,13.25000,13.30000,12.85000,12.90000,10762000
09/10/2009,0000,13.25000,13.25000,12.75000,12.80000,8924000
09/11/2009,0000,12.85000,13.15000,12.80000,13.05000,10888000
09/14/2009,0000,13.15000,13.90000,13.15000,13.60000,34551000
09/15/2009,0000,13.90000,14.20000,13.75000,14.15000,33553000
09/16/2009,0000,14.35000,14.35000,13.80000,14.10000,21798000
09/17/2009,0000,14.20000,14.55000,13.95000,14.40000,25771000
09/18/2009,0000,14.35000,14.55000,14.15000,14.25000,12541000
09/21/2009,0000,14.20000,14.35000,14.00000,14.05000,11749000
09/22/2009,0000,14.00000,14.25000,13.80000,14.05000,18854000
09/23/2009,0000,14.10000,14.15000,13.30000,13.40000,17913000
09/24/2009,0000,13.40000,13.70000,13.30000,13.45000,13234000
09/25/2009,0000,13.40000,13.90000,13.35000,13.90000,22012000
09/28/2009,0000,13.80000,14.10000,13.60000,13.90000,15638000
09/29/2009,0000,14.10000,14.85000,14.00000,14.50000,71055000
09/30/2009,0000,14.60000,15.20000,14.50000,15.00000,50452000
10/01/2009,0000,15.25000,15.70000,15.10000,15.15000,42481000
10/02/2009,0000,14.70000,15.30000,14.70000,15.20000,19442000
10/05/2009,0000,15.40000,16.25000,15.30000,16.25000,43092000
10/06/2009,0000,16.50000,16.60000,15.85000,16.20000,41088000
10/07/2009,0000,16.30000,16.60000,15.90000,16.20000,33700000
10/08/2009,0000,16.40000,16.50000,16.00000,16.00000,22639000
10/09/2009,0000,16.15000,16.35000,15.60000,16.05000,19761000
10/12/2009,0000,16.10000,16.15000,15.70000,15.85000,10128000
10/13/2009,0000,15.60000,16.30000,15.60000,16.20000,18315000
10/14/2009,0000,16.45000,17.30000,16.45000,17.30000,39040000
10/15/2009,0000,17.50000,17.50000,17.00000,17.10000,31872000
10/16/2009,0000,17.30000,17.75000,17.15000,17.15000,14297000
10/19/2009,0000,17.35000,18.10000,17.15000,17.90000,22719000
10/20/2009,0000,17.95000,18.00000,17.35000,17.40000,18006000
10/21/2009,0000,17.40000,17.70000,17.20000,17.40000,13367000
10/22/2009,0000,17.30000,17.40000,16.35000,16.80000,23889000
10/23/2009,0000,17.10000,17.30000,16.90000,17.00000,13403000
10/26/2009,0000,17.30000,17.40000,16.90000,16.95000,8057000
10/27/2009,0000,16.90000,17.75000,16.80000,17.70000,23866000
10/28/2009,0000,17.60000,17.90000,17.20000,17.20000,17393000
10/29/2009,0000,16.90000,16.95000,16.00000,16.50000,15436000
10/30/2009,0000,16.80000,16.90000,16.35000,16.40000,9759000
11/02/2009,0000,16.00000,16.60000,16.00000,16.40000,6924000
11/03/2009,0000,16.50000,16.65000,16.30000,16.35000,7116000
11/04/2009,0000,16.60000,17.00000,16.50000,16.90000,10673000
11/05/2009,0000,17.10000,18.00000,17.10000,17.55000,46134000
11/06/2009,0000,17.75000,17.80000,16.85000,17.00000,35556000
11/09/2009,0000,17.00000,17.15000,16.50000,16.60000,15390000
11/10/2009,0000,17.00000,17.10000,16.80000,16.80000,13751000
11/11/2009,0000,16.95000,17.30000,16.85000,17.00000,13065000
11/12/2009,0000,17.00000,17.15000,16.85000,16.85000,7321000
11/13/2009,0000,16.85000,17.20000,16.80000,17.20000,10144000
11/16/2009,0000,17.30000,18.40000,17.30000,18.40000,60426000
11/17/2009,0000,18.40000,19.65000,17.80000,19.65000,102073000
11/18/2009,0000,20.10000,20.15000,19.55000,19.65000,110415000
11/19/2009,0000,19.70000,20.00000,19.70000,19.95000,65993000
11/20/2009,0000,20.00000,20.25000,19.95000,20.10000,50198000
11/23/2009,0000,20.10000,20.20000,20.10000,20.10000,24280000
11/24/2009,0000,20.15000,20.25000,20.15000,20.20000,20572000
11/25/2009,0000,20.20000,20.30000,20.20000,20.25000,18522000
11/26/2009,0000,20.30000,20.30000,20.15000,20.15000,32261000
11/27/2009,0000,20.15000,20.20000,20.10000,20.10000,14267000
11/30/2009,0000,20.15000,20.25000,20.15000,20.15000,9094000
12/01/2009,0000,20.20000,20.20000,20.15000,20.15000,12471000
12/02/2009,0000,20.20000,20.25000,20.15000,20.20000,16541000
12/03/2009,0000,20.25000,20.25000,20.20000,20.20000,12619000
12/04/2009,0000,20.20000,20.25000,20.15000,20.20000,16164000
12/07/2009,0000,20.20000,20.25000,20.15000,20.15000,15772000
12/08/2009,0000,20.15000,20.20000,20.10000,20.15000,9314000
12/09/2009,0000,20.10000,20.45000,20.10000,20.20000,15572000
12/11/2009,0000,20.15000,20.20000,20.10000,20.15000,10054000
12/14/2009,0000,20.15000,20.20000,20.10000,20.10000,12293000
12/15/2009,0000,20.10000,20.15000,20.10000,20.10000,10153000
12/16/2009,0000,20.10000,20.20000,19.90000,20.15000,18848000
12/17/2009,0000,20.15000,20.35000,20.10000,20.25000,12529000
12/18/2009,0000,20.25000,20.30000,20.15000,20.20000,5442000
12/21/2009,0000,20.25000,20.35000,20.25000,20.30000,6245000
12/22/2009,0000,20.30000,20.40000,20.25000,20.30000,12319000
12/23/2009,0000,20.35000,20.40000,20.30000,20.35000,7060000
12/25/2009,0000,20.35000,20.40000,20.25000,20.25000,11171000
12/28/2009,0000,20.25000,20.30000,20.10000,20.10000,10007000
12/29/2009,0000,20.10000,20.20000,20.10000,20.15000,5970609
