DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.99000,24.04000,23.54000,23.67000,5503400
04/03/2007,0000,23.95000,24.72000,23.90000,24.58000,16960300
04/04/2007,0000,24.67000,24.90000,24.26000,24.49000,12379700
04/09/2007,0000,24.49000,24.85000,24.49000,24.67000,10074300
04/10/2007,0000,24.67000,24.72000,23.90000,24.08000,7042400
04/11/2007,0000,24.08000,24.40000,24.04000,24.17000,3664900
04/12/2007,0000,24.04000,24.08000,23.63000,23.76000,6436000
04/13/2007,0000,22.13000,22.68000,22.13000,22.13000,29347300
04/16/2007,0000,22.27000,22.54000,22.22000,22.31000,15911200
04/17/2007,0000,22.54000,22.72000,22.31000,22.49000,13313500
04/18/2007,0000,22.49000,23.04000,22.49000,22.99000,8081700
04/19/2007,0000,22.95000,22.95000,22.54000,22.54000,5817500
04/20/2007,0000,22.63000,22.77000,22.31000,22.40000,3572700
04/23/2007,0000,22.49000,22.86000,22.49000,22.49000,4139100
04/24/2007,0000,22.54000,23.13000,22.49000,22.90000,7083600
04/25/2007,0000,23.49000,23.95000,23.40000,23.54000,16600100
04/26/2007,0000,23.49000,23.76000,23.27000,23.49000,9214400
04/27/2007,0000,23.54000,23.58000,22.95000,23.04000,5445200
04/30/2007,0000,22.81000,23.04000,22.31000,22.40000,6850800
05/02/2007,0000,22.22000,22.40000,21.68000,22.40000,7814900
05/03/2007,0000,22.40000,22.49000,21.59000,21.72000,11312500
05/04/2007,0000,21.86000,22.18000,21.77000,22.13000,9002200
05/07/2007,0000,22.22000,22.31000,21.90000,22.04000,5202600
05/08/2007,0000,21.77000,21.90000,21.68000,21.72000,8695400
05/09/2007,0000,21.72000,21.86000,21.68000,21.77000,3462400
05/10/2007,0000,21.77000,22.04000,21.77000,22.04000,5530100
05/11/2007,0000,21.77000,21.81000,21.68000,21.72000,3339900
05/14/2007,0000,21.77000,21.90000,21.41000,21.54000,3079100
05/15/2007,0000,21.54000,21.63000,21.32000,21.63000,4198500
05/16/2007,0000,21.59000,21.59000,21.41000,21.54000,4085700
05/17/2007,0000,21.59000,22.00000,21.54000,21.81000,5655000
05/18/2007,0000,21.77000,21.90000,21.68000,21.77000,3347100
05/21/2007,0000,21.77000,21.86000,21.45000,21.50000,6422700
05/22/2007,0000,21.54000,21.86000,21.54000,21.81000,5550700
05/23/2007,0000,22.00000,22.49000,21.81000,22.49000,14674200
05/24/2007,0000,22.49000,22.54000,22.00000,22.13000,15102300
05/25/2007,0000,21.86000,21.95000,21.81000,21.86000,6870200
05/28/2007,0000,21.95000,22.18000,21.90000,22.09000,3917100
05/29/2007,0000,22.09000,22.27000,21.86000,21.86000,5744700
05/30/2007,0000,21.86000,21.95000,21.63000,21.95000,3019700
05/31/2007,0000,21.95000,21.95000,21.54000,21.54000,11937000
06/01/2007,0000,22.76000,23.00000,22.76000,22.90000,5744900
06/04/2007,0000,21.95000,22.31000,21.95000,22.22000,12071700
06/05/2007,0000,22.04000,22.22000,21.90000,22.00000,3377500
06/06/2007,0000,22.00000,22.31000,21.86000,22.04000,6822900
06/07/2007,0000,22.04000,22.13000,21.81000,22.04000,4915200
06/08/2007,0000,21.86000,22.04000,21.72000,22.04000,6864100
06/11/2007,0000,22.13000,22.36000,21.95000,22.36000,12288700
06/12/2007,0000,22.45000,22.54000,22.09000,22.22000,12281500
06/13/2007,0000,21.95000,22.13000,21.68000,21.81000,13223800
06/14/2007,0000,21.90000,22.04000,21.72000,21.77000,14951900
06/15/2007,0000,21.77000,21.86000,21.68000,21.77000,13699200
06/20/2007,0000,21.95000,22.04000,21.68000,21.77000,17765500
06/21/2007,0000,21.81000,22.09000,21.77000,22.00000,32853300
06/22/2007,0000,22.13000,22.99000,22.09000,22.99000,36109600
06/25/2007,0000,23.04000,23.31000,22.95000,22.99000,14926500
06/26/2007,0000,23.13000,23.40000,22.86000,22.90000,14036300
06/27/2007,0000,23.13000,23.27000,22.95000,23.13000,6866500
06/28/2007,0000,23.27000,23.45000,23.08000,23.17000,8289100
06/29/2007,0000,23.17000,23.31000,22.40000,22.59000,27268600
07/02/2007,0000,22.59000,22.77000,22.45000,22.77000,6299000
07/03/2007,0000,22.95000,23.76000,22.77000,23.67000,26384500
07/04/2007,0000,23.95000,24.49000,23.40000,24.17000,39238500
07/05/2007,0000,24.13000,24.26000,23.85000,24.17000,16296900
07/06/2007,0000,24.26000,24.31000,23.95000,24.26000,14537200
07/09/2007,0000,24.35000,24.94000,24.35000,24.72000,21448600
07/10/2007,0000,24.72000,24.72000,24.04000,24.49000,30363600
07/11/2007,0000,22.95000,23.38000,22.86000,23.29000,27076600
07/12/2007,0000,23.38000,23.43000,23.14000,23.14000,12588300
07/13/2007,0000,23.33000,23.43000,23.05000,23.10000,9824400
07/16/2007,0000,23.14000,23.24000,22.71000,22.76000,9697300
07/17/2007,0000,22.76000,22.76000,22.24000,22.67000,20099300
07/18/2007,0000,22.76000,23.24000,22.48000,22.95000,12644900
07/19/2007,0000,22.76000,23.29000,22.48000,22.90000,18289400
07/20/2007,0000,22.95000,23.33000,22.86000,23.00000,17889700
07/23/2007,0000,23.10000,23.19000,22.95000,23.14000,9386600
07/24/2007,0000,23.24000,24.29000,23.14000,23.81000,43981200
07/25/2007,0000,23.76000,23.76000,23.24000,23.52000,24788600
07/26/2007,0000,23.52000,23.62000,22.86000,23.05000,20503500
07/27/2007,0000,22.62000,22.62000,22.00000,22.00000,26811000
07/30/2007,0000,21.67000,21.90000,21.48000,21.71000,16451800
07/31/2007,0000,22.19000,22.19000,21.81000,21.90000,13337900
08/01/2007,0000,21.81000,21.90000,21.10000,21.10000,14089800
08/02/2007,0000,21.29000,21.38000,20.95000,21.19000,7568700
08/03/2007,0000,21.57000,22.00000,21.43000,21.71000,7813500
08/06/2007,0000,21.43000,21.57000,21.33000,21.43000,5470000
08/07/2007,0000,21.90000,22.00000,21.52000,21.52000,6993500
08/08/2007,0000,21.62000,22.05000,21.62000,21.86000,9713500
08/09/2007,0000,21.86000,22.05000,21.19000,21.86000,24577200
08/10/2007,0000,20.95000,21.52000,20.95000,21.14000,13984700
08/13/2007,0000,21.19000,21.24000,20.81000,21.24000,11873400
08/14/2007,0000,20.95000,21.05000,20.71000,20.76000,13990500
08/15/2007,0000,20.38000,20.48000,19.52000,19.52000,16623900
08/16/2007,0000,19.33000,19.33000,18.33000,18.33000,21167600
08/17/2007,0000,18.33000,18.52000,17.62000,17.95000,13855300
08/20/2007,0000,19.00000,19.14000,18.48000,19.14000,6768300
08/21/2007,0000,19.14000,19.14000,18.38000,18.38000,6159600
08/22/2007,0000,18.38000,18.48000,18.10000,18.29000,6903400
08/23/2007,0000,18.71000,18.95000,18.67000,18.95000,6746300
08/24/2007,0000,18.95000,18.95000,18.57000,18.57000,5287500
08/27/2007,0000,18.86000,18.90000,18.62000,18.67000,3714400
08/28/2007,0000,18.76000,18.90000,18.43000,18.86000,5921600
08/29/2007,0000,18.48000,19.14000,18.38000,19.14000,12420800
08/30/2007,0000,19.52000,19.81000,19.38000,19.48000,18523800
08/31/2007,0000,19.71000,20.05000,19.62000,20.05000,9203000
09/03/2007,0000,20.24000,20.24000,19.90000,20.05000,6663100
09/04/2007,0000,20.00000,20.24000,19.48000,19.52000,4994200
09/05/2007,0000,19.81000,19.90000,19.24000,19.29000,6500300
09/06/2007,0000,19.10000,19.52000,19.05000,19.52000,7874700
09/07/2007,0000,19.57000,19.62000,19.33000,19.52000,5181300
09/10/2007,0000,19.24000,19.43000,18.95000,19.19000,7509800
09/11/2007,0000,19.24000,19.67000,19.10000,19.33000,6637700
09/12/2007,0000,19.38000,19.57000,19.24000,19.38000,9213400
09/13/2007,0000,19.43000,19.52000,19.14000,19.14000,3377200
09/14/2007,0000,19.24000,19.43000,19.10000,19.29000,10302600
09/17/2007,0000,19.29000,19.29000,19.10000,19.14000,6310900
09/19/2007,0000,19.52000,19.52000,19.00000,19.10000,9423600
09/20/2007,0000,19.10000,19.14000,17.76000,18.10000,42435800
09/21/2007,0000,18.10000,18.43000,18.00000,18.33000,7573300
09/26/2007,0000,18.38000,18.71000,18.38000,18.62000,7639100
09/27/2007,0000,18.67000,19.52000,18.62000,19.29000,22843500
09/28/2007,0000,19.57000,20.00000,19.29000,19.43000,20470000
10/01/2007,0000,19.43000,19.57000,19.00000,19.10000,12264900
10/02/2007,0000,19.19000,19.29000,19.05000,19.14000,12696900
10/03/2007,0000,19.14000,19.48000,19.10000,19.38000,9369300
10/04/2007,0000,19.38000,19.67000,19.24000,19.57000,9669600
10/05/2007,0000,19.57000,19.71000,19.48000,19.57000,15187000
10/08/2007,0000,19.71000,19.76000,19.10000,19.24000,8369100
10/09/2007,0000,19.33000,19.43000,18.95000,19.05000,8825300
10/11/2007,0000,19.14000,19.29000,19.05000,19.05000,5421500
10/12/2007,0000,19.19000,19.24000,19.10000,19.14000,6642400
10/15/2007,0000,19.24000,19.24000,18.95000,19.05000,2665700
10/16/2007,0000,19.10000,19.24000,18.95000,19.05000,14287300
10/17/2007,0000,19.14000,19.24000,18.90000,19.24000,9349700
10/18/2007,0000,19.24000,19.33000,19.05000,19.14000,7636800
10/19/2007,0000,19.14000,19.24000,19.05000,19.10000,4408600
10/22/2007,0000,18.48000,18.62000,18.38000,18.38000,10858100
10/23/2007,0000,18.48000,18.81000,18.48000,18.67000,8359800
10/24/2007,0000,18.81000,18.81000,18.67000,18.67000,9721600
10/25/2007,0000,18.71000,19.00000,18.71000,18.76000,4648800
10/26/2007,0000,18.95000,19.14000,18.86000,19.14000,11074100
10/29/2007,0000,19.33000,19.90000,19.10000,19.76000,31473700
10/30/2007,0000,19.81000,19.81000,19.38000,19.76000,15982800
10/31/2007,0000,19.81000,19.90000,19.43000,19.52000,12894400
11/01/2007,0000,19.62000,19.67000,19.19000,19.19000,10805000
11/02/2007,0000,18.81000,19.05000,18.57000,18.62000,13086100
11/05/2007,0000,18.62000,18.86000,18.48000,18.76000,4974500
11/06/2007,0000,18.86000,19.71000,18.86000,19.57000,14102500
11/07/2007,0000,19.71000,19.76000,19.24000,19.24000,13098800
11/08/2007,0000,18.86000,18.90000,18.19000,18.62000,13968500
11/09/2007,0000,18.10000,18.48000,18.00000,18.48000,11888400
11/12/2007,0000,18.05000,18.10000,17.67000,17.71000,12045400
11/13/2007,0000,18.00000,18.00000,17.71000,17.95000,8113800
11/14/2007,0000,18.10000,18.38000,18.05000,18.33000,8988200
11/15/2007,0000,18.33000,18.33000,17.95000,18.24000,7274100
11/16/2007,0000,17.90000,18.24000,17.86000,18.24000,9585300
11/19/2007,0000,18.00000,18.29000,17.95000,18.05000,10168600
11/20/2007,0000,17.67000,17.95000,17.52000,17.90000,8091900
11/21/2007,0000,17.90000,18.10000,17.57000,17.71000,8566600
11/22/2007,0000,17.62000,17.76000,17.43000,17.52000,4763200
11/23/2007,0000,17.62000,17.62000,17.43000,17.43000,4637300
11/26/2007,0000,17.52000,17.86000,17.52000,17.86000,4447900
11/27/2007,0000,17.48000,17.62000,17.05000,17.38000,5467700
11/28/2007,0000,17.38000,17.48000,16.67000,16.67000,10994400
11/29/2007,0000,17.05000,17.05000,16.71000,16.90000,7306500
11/30/2007,0000,16.90000,17.29000,16.90000,17.14000,6658500
12/03/2007,0000,17.33000,17.33000,17.14000,17.19000,4824400
12/04/2007,0000,17.24000,17.38000,17.14000,17.24000,3907300
12/05/2007,0000,17.14000,17.38000,17.05000,17.24000,6428700
12/06/2007,0000,17.33000,17.43000,17.24000,17.24000,5503500
12/07/2007,0000,17.33000,17.38000,16.95000,16.95000,6822500
12/10/2007,0000,17.00000,17.19000,16.95000,16.95000,3237400
12/11/2007,0000,17.00000,17.14000,16.95000,17.10000,2580200
12/12/2007,0000,16.95000,17.14000,16.81000,17.10000,6107600
12/13/2007,0000,17.10000,17.14000,16.76000,16.95000,9623400
12/14/2007,0000,16.90000,16.90000,16.57000,16.67000,14142900
12/17/2007,0000,16.62000,16.81000,16.48000,16.57000,7199100
12/18/2007,0000,16.29000,16.38000,15.76000,16.33000,9641900
12/19/2007,0000,16.43000,16.52000,16.29000,16.38000,4350800
12/20/2007,0000,16.43000,16.43000,16.05000,16.05000,3470700
12/21/2007,0000,16.19000,16.29000,16.00000,16.00000,4055200
12/24/2007,0000,16.29000,16.38000,16.24000,16.29000,2616000
12/25/2007,0000,16.48000,16.62000,16.29000,16.38000,6108700
12/26/2007,0000,16.38000,16.52000,16.29000,16.43000,3387600
12/27/2007,0000,16.48000,16.90000,16.43000,16.76000,9117500
12/28/2007,0000,16.71000,17.14000,16.48000,17.14000,6441400
12/31/2007,0000,17.14000,17.90000,16.95000,17.90000,7474000
01/02/2008,0000,17.71000,17.81000,17.24000,17.38000,4140600
01/03/2008,0000,17.05000,17.19000,16.95000,16.95000,2857400
01/04/2008,0000,16.95000,17.05000,16.67000,16.95000,4779300
01/07/2008,0000,16.48000,16.57000,16.10000,16.14000,5334900
01/08/2008,0000,16.48000,16.48000,16.19000,16.24000,3918900
01/09/2008,0000,16.19000,16.57000,16.10000,16.38000,6001300
01/10/2008,0000,16.86000,16.86000,16.52000,16.76000,4137200
01/11/2008,0000,16.86000,16.95000,16.67000,16.67000,3253600
01/14/2008,0000,17.00000,17.05000,16.67000,16.76000,4110600
01/15/2008,0000,16.95000,17.19000,16.19000,16.43000,13880700
01/16/2008,0000,16.19000,16.24000,16.00000,16.14000,9383200
01/17/2008,0000,16.43000,16.43000,16.00000,16.19000,4526400
01/18/2008,0000,16.10000,16.76000,15.95000,16.76000,6082200
01/21/2008,0000,17.14000,17.14000,16.57000,16.57000,4501000
01/22/2008,0000,16.00000,16.29000,15.52000,16.29000,10466600
01/23/2008,0000,16.48000,16.48000,15.81000,16.19000,5691800
01/24/2008,0000,16.38000,16.38000,15.90000,16.00000,4569100
01/25/2008,0000,16.19000,16.33000,16.19000,16.29000,2426600
01/28/2008,0000,16.10000,16.24000,15.90000,15.90000,4364700
01/29/2008,0000,15.95000,16.10000,15.90000,16.10000,2785800
01/30/2008,0000,16.10000,16.14000,15.90000,16.00000,3843800
01/31/2008,0000,16.00000,16.05000,15.81000,16.00000,3337900
02/01/2008,0000,16.00000,16.14000,15.90000,16.05000,3825300
02/12/2008,0000,15.90000,16.10000,15.71000,15.71000,5599400
02/13/2008,0000,15.95000,16.05000,15.81000,15.86000,3917700
02/14/2008,0000,16.05000,16.62000,16.05000,16.62000,6614600
02/15/2008,0000,16.52000,16.86000,16.33000,16.57000,15145500
02/18/2008,0000,16.48000,16.67000,16.43000,16.43000,2947500
02/19/2008,0000,16.62000,16.76000,16.48000,16.67000,3341400
02/20/2008,0000,16.71000,16.95000,16.57000,16.67000,6596200
02/21/2008,0000,16.90000,17.14000,16.76000,17.00000,7491300
02/22/2008,0000,17.00000,17.24000,16.86000,17.14000,4356600
02/25/2008,0000,17.43000,17.43000,17.19000,17.38000,4816300
02/26/2008,0000,17.57000,17.57000,17.29000,17.33000,4866000
02/27/2008,0000,17.48000,17.62000,17.38000,17.62000,7540900
02/29/2008,0000,17.38000,17.52000,17.33000,17.33000,4093300
03/03/2008,0000,16.95000,17.05000,16.76000,16.95000,3565400
03/04/2008,0000,16.95000,17.52000,16.86000,17.52000,4820900
03/05/2008,0000,17.52000,17.62000,17.24000,17.38000,3638200
03/06/2008,0000,17.48000,18.57000,17.38000,18.57000,22939400
03/07/2008,0000,18.52000,18.76000,18.24000,18.29000,31626200
03/10/2008,0000,18.19000,18.29000,17.62000,17.62000,7485500
03/11/2008,0000,17.43000,17.71000,17.29000,17.71000,4927200
03/12/2008,0000,18.10000,18.10000,17.76000,17.81000,4684600
03/13/2008,0000,17.86000,18.00000,16.86000,17.19000,7285700
03/14/2008,0000,17.33000,17.43000,16.95000,17.10000,4015900
03/17/2008,0000,16.62000,16.71000,16.29000,16.48000,5502400
03/18/2008,0000,16.48000,16.90000,16.48000,16.90000,3742200
03/19/2008,0000,17.14000,17.19000,16.95000,17.10000,3689000
03/20/2008,0000,17.10000,17.33000,16.24000,17.05000,9532200
03/21/2008,0000,17.19000,17.33000,17.00000,17.24000,7720000
03/24/2008,0000,18.10000,18.29000,17.48000,17.57000,9080600
03/25/2008,0000,17.90000,17.90000,17.62000,17.71000,5545100
03/26/2008,0000,17.81000,18.00000,17.71000,17.90000,6603100
03/27/2008,0000,17.71000,17.81000,17.33000,17.43000,4417800
03/28/2008,0000,17.43000,17.57000,17.14000,17.24000,11347800
03/31/2008,0000,17.29000,17.71000,17.24000,17.71000,10284100
04/01/2008,0000,17.71000,17.76000,17.38000,17.38000,5426100
04/02/2008,0000,17.71000,17.86000,17.57000,17.81000,5419200
04/03/2008,0000,17.95000,17.95000,17.71000,17.76000,3481100
04/07/2008,0000,17.81000,17.95000,17.76000,17.90000,4436300
04/08/2008,0000,18.29000,18.33000,17.95000,18.00000,7880500
04/09/2008,0000,17.95000,18.00000,17.76000,17.90000,7433500
04/10/2008,0000,17.90000,18.05000,17.81000,18.00000,3431500
04/11/2008,0000,18.14000,18.14000,17.86000,18.05000,5742600
04/14/2008,0000,18.00000,18.00000,17.81000,17.95000,4727400
04/15/2008,0000,17.95000,18.05000,17.90000,18.05000,3175000
04/16/2008,0000,18.05000,18.19000,17.95000,18.10000,5250600
04/17/2008,0000,18.29000,18.67000,18.19000,18.38000,19221500
04/18/2008,0000,18.57000,18.57000,18.24000,18.29000,4444400
04/21/2008,0000,18.57000,19.05000,18.43000,18.76000,15661800
04/22/2008,0000,18.81000,18.90000,18.48000,18.62000,4199500
04/23/2008,0000,18.62000,18.62000,18.38000,18.43000,4555300
04/24/2008,0000,18.52000,18.62000,18.38000,18.48000,2893200
04/25/2008,0000,18.48000,18.57000,18.24000,18.29000,4392400
04/28/2008,0000,18.38000,18.48000,18.24000,18.48000,3678600
04/29/2008,0000,18.48000,18.48000,18.10000,18.10000,4190300
04/30/2008,0000,18.00000,18.38000,18.00000,18.24000,5887000
05/02/2008,0000,18.29000,18.57000,18.29000,18.38000,6884900
05/05/2008,0000,18.38000,18.52000,18.19000,18.38000,6215000
05/06/2008,0000,18.48000,18.52000,18.29000,18.48000,3102300
05/07/2008,0000,18.67000,18.90000,18.52000,18.62000,7012000
05/08/2008,0000,18.67000,18.71000,18.48000,18.67000,6516500
05/09/2008,0000,18.71000,18.76000,18.38000,18.38000,3903900
05/12/2008,0000,18.57000,18.57000,18.33000,18.38000,2907100
05/13/2008,0000,18.38000,18.62000,18.38000,18.57000,4116400
05/14/2008,0000,18.57000,18.76000,18.57000,18.57000,4177600
05/15/2008,0000,18.71000,18.86000,18.62000,18.86000,7050100
05/16/2008,0000,18.95000,19.19000,18.81000,19.05000,13453400
05/19/2008,0000,19.14000,19.24000,19.05000,19.10000,7780000
05/20/2008,0000,19.14000,19.33000,19.05000,19.10000,14382000
05/21/2008,0000,19.05000,19.19000,18.86000,19.05000,7591800
05/22/2008,0000,18.90000,19.33000,18.76000,19.05000,14753900
05/23/2008,0000,19.19000,19.19000,18.86000,18.86000,5452700
05/26/2008,0000,18.67000,18.95000,18.19000,18.19000,8049100
05/27/2008,0000,18.38000,18.48000,18.10000,18.19000,6216200
05/28/2008,0000,18.29000,18.33000,18.05000,18.05000,4501000
05/29/2008,0000,18.14000,18.24000,17.90000,17.90000,5421500
05/30/2008,0000,17.95000,18.14000,17.86000,17.90000,5239000
06/02/2008,0000,17.95000,18.24000,17.95000,18.14000,1313200
06/03/2008,0000,18.00000,18.14000,17.90000,17.90000,2616000
06/04/2008,0000,18.05000,18.24000,17.95000,18.19000,1769400
06/05/2008,0000,18.19000,18.43000,18.00000,18.38000,3339100
06/06/2008,0000,18.43000,18.57000,18.29000,18.43000,3841500
06/09/2008,0000,18.10000,18.43000,18.00000,18.19000,3871500
06/10/2008,0000,18.19000,18.19000,17.90000,17.90000,3856500
06/11/2008,0000,17.90000,18.00000,17.71000,17.71000,6346700
06/12/2008,0000,17.52000,17.62000,16.81000,16.81000,5269100
06/13/2008,0000,16.86000,17.10000,16.81000,16.81000,4290800
06/16/2008,0000,17.14000,17.52000,17.14000,17.38000,3474200
06/17/2008,0000,17.33000,17.33000,17.14000,17.14000,1419400
06/18/2008,0000,17.14000,17.38000,17.10000,17.19000,2289200
06/19/2008,0000,16.95000,17.00000,16.76000,16.86000,3676300
06/20/2008,0000,16.86000,17.14000,16.76000,16.90000,2867800
06/23/2008,0000,16.86000,17.10000,16.67000,16.95000,2370000
06/24/2008,0000,17.00000,17.24000,17.00000,17.00000,2562900
06/25/2008,0000,17.00000,17.29000,17.00000,17.24000,5718400
06/26/2008,0000,17.48000,17.52000,17.29000,17.33000,2694600
06/27/2008,0000,16.76000,17.10000,16.76000,17.10000,4663800
06/30/2008,0000,17.24000,17.29000,16.90000,17.05000,2678400
07/01/2008,0000,17.14000,17.29000,17.00000,17.05000,3428000
07/02/2008,0000,17.05000,17.10000,16.86000,16.86000,4339300
07/03/2008,0000,16.76000,16.95000,16.52000,16.86000,5589000
07/04/2008,0000,17.05000,17.05000,16.57000,16.57000,6149200
07/07/2008,0000,15.43000,16.71000,15.43000,16.67000,4788600
07/08/2008,0000,16.38000,16.38000,15.71000,15.81000,6827200
07/09/2008,0000,15.81000,16.62000,15.81000,16.43000,9726200
07/10/2008,0000,15.10000,15.25000,14.70000,15.10000,7807800
07/11/2008,0000,15.10000,15.20000,14.80000,15.10000,4997300
07/14/2008,0000,15.10000,15.40000,14.90000,15.15000,2506900
07/15/2008,0000,15.15000,15.20000,14.70000,14.80000,4301000
07/16/2008,0000,14.80000,15.00000,14.60000,14.80000,4957700
07/17/2008,0000,15.00000,15.10000,14.80000,15.05000,4171200
07/18/2008,0000,15.20000,15.20000,14.35000,14.35000,3571700
07/21/2008,0000,14.70000,15.15000,14.55000,15.15000,3883000
07/22/2008,0000,15.40000,15.45000,15.05000,15.20000,4907100
07/23/2008,0000,15.35000,15.80000,15.20000,15.70000,6796900
07/24/2008,0000,16.00000,16.75000,16.00000,16.70000,14957800
07/25/2008,0000,16.50000,16.75000,16.25000,16.65000,8092700
07/29/2008,0000,16.45000,16.45000,16.00000,16.25000,4857600
07/30/2008,0000,16.50000,16.65000,16.05000,16.05000,6295300
07/31/2008,0000,16.20000,16.35000,15.70000,15.70000,5562700
08/01/2008,0000,15.50000,16.00000,15.40000,15.80000,3153700
08/04/2008,0000,15.70000,16.30000,15.55000,16.00000,2863300
08/05/2008,0000,16.10000,16.15000,15.70000,16.00000,4977500
08/06/2008,0000,16.35000,16.60000,16.20000,16.50000,9786700
08/07/2008,0000,16.70000,17.05000,16.40000,16.40000,10089200
08/08/2008,0000,16.40000,17.20000,16.40000,17.15000,12291400
08/11/2008,0000,17.85000,18.30000,17.65000,17.65000,13409000
08/12/2008,0000,18.00000,18.30000,17.60000,18.10000,18330400
08/13/2008,0000,18.25000,18.30000,17.80000,18.10000,6567000
08/14/2008,0000,18.00000,18.20000,17.85000,17.85000,6026900
08/15/2008,0000,18.05000,18.10000,17.25000,17.25000,6301900
08/18/2008,0000,17.35000,17.75000,17.25000,17.30000,8748300
08/19/2008,0000,17.65000,18.00000,17.30000,17.95000,14769700
08/20/2008,0000,17.90000,18.50000,17.80000,18.10000,22206800
08/21/2008,0000,18.20000,18.45000,18.05000,18.10000,15781700
08/22/2008,0000,18.30000,18.50000,18.05000,18.10000,14799400
08/25/2008,0000,18.30000,18.55000,18.20000,18.25000,14444100
08/26/2008,0000,18.10000,18.25000,18.00000,18.10000,7521800
08/27/2008,0000,18.30000,18.70000,18.30000,18.40000,25817000
08/28/2008,0000,18.60000,18.70000,18.35000,18.40000,13412300
08/29/2008,0000,18.65000,18.95000,18.50000,18.65000,15327400
09/01/2008,0000,18.45000,18.50000,17.40000,17.90000,15031500
09/02/2008,0000,17.85000,17.90000,17.10000,17.10000,8385300
09/03/2008,0000,17.10000,17.30000,16.80000,17.15000,15907100
09/04/2008,0000,17.15000,17.75000,17.15000,17.40000,16022600
09/05/2008,0000,16.85000,17.40000,16.80000,17.15000,9727300
09/08/2008,0000,17.70000,18.15000,17.50000,18.15000,10308100
09/09/2008,0000,18.15000,18.15000,17.20000,17.60000,7634000
09/10/2008,0000,17.60000,17.90000,17.20000,17.30000,7112600
09/11/2008,0000,17.30000,17.30000,16.75000,16.75000,11341000
09/12/2008,0000,17.20000,17.30000,16.65000,17.05000,11022000
09/15/2008,0000,16.35000,16.70000,15.90000,15.90000,12272700
09/16/2008,0000,14.80000,15.30000,14.80000,15.05000,11880000
09/17/2008,0000,15.85000,15.85000,15.35000,15.60000,8463400
09/18/2008,0000,14.85000,15.15000,14.55000,14.85000,10378500
09/19/2008,0000,15.60000,15.85000,15.45000,15.85000,6099500
09/22/2008,0000,16.55000,16.95000,16.35000,16.85000,11699600
09/23/2008,0000,16.75000,17.15000,16.60000,17.10000,9267500
09/24/2008,0000,17.20000,17.20000,16.25000,16.40000,14148200
09/25/2008,0000,16.00000,16.30000,15.70000,15.80000,18651600
09/26/2008,0000,16.00000,16.00000,15.40000,15.60000,10431300
09/30/2008,0000,14.55000,15.40000,14.55000,15.40000,9713000
10/01/2008,0000,15.60000,15.75000,15.20000,15.40000,5199700
10/02/2008,0000,15.30000,15.55000,14.80000,14.85000,5722200
10/03/2008,0000,14.60000,14.95000,14.40000,14.80000,8185100
10/06/2008,0000,14.50000,14.65000,13.85000,14.20000,8845100
10/07/2008,0000,13.80000,14.45000,13.75000,14.20000,6355800
10/08/2008,0000,14.30000,14.70000,13.85000,13.85000,11233200
10/09/2008,0000,14.20000,14.45000,13.85000,13.85000,8284100
10/13/2008,0000,13.40000,13.75000,13.40000,13.60000,7421700
10/14/2008,0000,14.55000,14.55000,14.40000,14.55000,11055000
10/15/2008,0000,14.25000,14.60000,14.10000,14.60000,5221700
10/16/2008,0000,14.10000,14.10000,14.10000,14.10000,1364000
10/17/2008,0000,14.10000,14.25000,13.65000,13.65000,11060500
10/20/2008,0000,13.20000,13.50000,13.20000,13.50000,7429400
10/21/2008,0000,13.70000,13.90000,13.05000,13.05000,14447400
10/22/2008,0000,12.60000,12.75000,12.60000,12.60000,20389600
10/23/2008,0000,12.20000,12.35000,12.20000,12.20000,9255400
10/24/2008,0000,11.80000,11.90000,11.80000,11.80000,6298600
10/27/2008,0000,11.00000,11.35000,11.00000,11.10000,10283900
10/28/2008,0000,10.70000,11.25000,10.40000,11.05000,13944700
10/29/2008,0000,11.00000,11.30000,10.30000,10.30000,30758200
10/30/2008,0000,9.58000,10.60000,9.58000,10.50000,22171600
10/31/2008,0000,10.50000,10.60000,10.10000,10.30000,15791600
11/03/2008,0000,10.50000,11.00000,10.20000,11.00000,15711300
11/04/2008,0000,11.15000,11.15000,10.50000,10.85000,12109900
11/05/2008,0000,11.10000,11.20000,10.60000,10.65000,15723400
11/06/2008,0000,10.15000,10.30000,10.00000,10.20000,10775600
11/07/2008,0000,9.80000,10.30000,9.71000,10.15000,9155300
11/10/2008,0000,10.15000,10.20000,10.00000,10.00000,10499500
11/11/2008,0000,10.00000,10.00000,9.60000,9.60000,8564600
11/12/2008,0000,9.50000,9.74000,9.37000,9.40000,10484100
11/13/2008,0000,9.00000,9.05000,8.80000,8.81000,13709300
11/14/2008,0000,9.10000,9.10000,8.80000,8.80000,7011400
11/17/2008,0000,8.50000,8.99000,8.50000,8.90000,4620000
11/18/2008,0000,8.65000,8.72000,8.30000,8.31000,8301700
11/19/2008,0000,8.42000,8.51000,8.15000,8.21000,6452600
11/20/2008,0000,7.70000,8.08000,7.70000,7.99000,6470200
11/21/2008,0000,7.90000,8.34000,7.81000,8.27000,5325100
11/24/2008,0000,8.27000,8.30000,8.00000,8.05000,3411100
11/25/2008,0000,8.30000,8.58000,8.20000,8.58000,7658200
11/26/2008,0000,8.58000,8.58000,8.26000,8.26000,8520600
11/27/2008,0000,8.35000,8.73000,8.35000,8.64000,16281100
11/28/2008,0000,8.62000,8.70000,8.50000,8.51000,11388300
12/01/2008,0000,8.48000,8.85000,8.40000,8.71000,11466400
12/02/2008,0000,8.40000,8.60000,8.11000,8.35000,15646400
12/03/2008,0000,8.35000,8.35000,8.05000,8.05000,8412800
12/04/2008,0000,8.05000,8.15000,7.92000,8.00000,11636900
12/05/2008,0000,7.99000,8.05000,7.90000,7.91000,3655300
12/08/2008,0000,8.09000,8.35000,8.09000,8.35000,8587700
12/09/2008,0000,8.88000,8.88000,8.65000,8.79000,15744300
12/10/2008,0000,8.80000,9.31000,8.80000,9.30000,21891100
12/11/2008,0000,9.60000,9.95000,9.60000,9.95000,41093800
12/12/2008,0000,10.00000,10.05000,9.26000,9.40000,29779200
12/15/2008,0000,9.69000,9.90000,9.65000,9.80000,13352900
12/16/2008,0000,9.80000,9.80000,9.55000,9.62000,5962000
12/17/2008,0000,9.81000,10.00000,9.66000,9.80000,17810100
12/18/2008,0000,9.87000,9.93000,9.69000,9.82000,6740800
12/19/2008,0000,9.79000,9.86000,9.71000,9.80000,7751700
12/22/2008,0000,9.92000,9.93000,9.25000,9.25000,8844000
12/23/2008,0000,9.20000,9.20000,8.65000,8.74000,8658100
12/24/2008,0000,8.40000,8.89000,8.40000,8.84000,4712400
12/25/2008,0000,8.88000,8.90000,8.70000,8.82000,2871000
12/26/2008,0000,8.80000,8.93000,8.76000,8.87000,2912800
12/29/2008,0000,8.98000,8.98000,8.77000,8.87000,3010700
12/30/2008,0000,8.95000,9.27000,8.88000,9.27000,6887100
12/31/2008,0000,9.42000,9.42000,9.18000,9.25000,4680500
01/05/2009,0000,9.48000,9.59000,9.44000,9.50000,5660600
01/06/2009,0000,9.52000,9.61000,9.42000,9.50000,4818000
01/07/2009,0000,9.63000,9.91000,9.63000,9.90000,12918400
01/08/2009,0000,9.62000,9.67000,9.21000,9.21000,8450200
01/09/2009,0000,9.02000,9.20000,9.02000,9.05000,5364700
01/12/2009,0000,9.00000,9.11000,8.89000,8.96000,3598100
01/13/2009,0000,9.00000,9.14000,8.89000,9.14000,2820400
01/14/2009,0000,9.16000,9.39000,9.15000,9.30000,4595800
01/15/2009,0000,8.95000,8.95000,8.77000,8.80000,7945300
01/16/2009,0000,8.90000,8.96000,8.90000,8.95000,5479100
01/19/2009,0000,9.35000,9.45000,9.23000,9.29000,22919600
01/20/2009,0000,9.10000,9.19000,8.88000,8.88000,9189400
01/21/2009,0000,8.55000,8.96000,8.55000,8.85000,7070800
02/02/2009,0000,9.00000,9.00000,8.70000,8.73000,4420900
02/03/2009,0000,8.90000,9.09000,8.81000,9.01000,5703500
02/04/2009,0000,9.15000,9.29000,9.06000,9.15000,5373500
02/05/2009,0000,9.15000,9.22000,9.03000,9.08000,5054500
02/06/2009,0000,9.28000,9.50000,9.17000,9.44000,13050400
02/09/2009,0000,9.59000,9.80000,9.39000,9.45000,10814100
02/10/2009,0000,9.50000,9.57000,9.43000,9.50000,8474400
02/11/2009,0000,9.20000,9.90000,9.20000,9.88000,15012800
02/12/2009,0000,9.98000,10.10000,9.65000,9.67000,22353100
02/13/2009,0000,9.80000,10.10000,9.75000,9.94000,17540600
02/16/2009,0000,10.00000,10.10000,9.86000,9.92000,9891200
02/17/2009,0000,9.95000,9.99000,9.60000,9.71000,8231300
02/18/2009,0000,9.58000,9.79000,9.52000,9.75000,7958500
02/19/2009,0000,9.75000,9.87000,9.60000,9.77000,7896900
02/20/2009,0000,9.74000,9.79000,9.58000,9.61000,8195000
02/23/2009,0000,9.60000,10.15000,9.60000,10.05000,18053200
02/24/2009,0000,9.95000,9.99000,9.79000,9.81000,8254400
02/25/2009,0000,10.00000,10.40000,10.00000,10.15000,20901100
02/26/2009,0000,10.35000,10.45000,10.05000,10.15000,12711600
02/27/2009,0000,10.25000,10.35000,10.05000,10.35000,13786300
03/02/2009,0000,10.35000,10.55000,10.05000,10.05000,17010400
03/03/2009,0000,9.91000,10.50000,9.86000,10.50000,17462500
03/04/2009,0000,10.50000,11.00000,10.35000,10.95000,31949500
03/05/2009,0000,11.30000,11.55000,11.15000,11.45000,32021000
03/06/2009,0000,11.45000,11.50000,11.05000,11.40000,19264300
03/09/2009,0000,11.70000,12.05000,11.55000,12.05000,30685600
03/10/2009,0000,12.00000,12.45000,11.95000,12.30000,25625600
03/11/2009,0000,12.60000,12.70000,12.00000,12.00000,23694000
03/12/2009,0000,12.20000,12.45000,12.10000,12.15000,15775100
03/13/2009,0000,12.50000,12.75000,12.40000,12.60000,19806600
03/16/2009,0000,12.60000,12.70000,12.45000,12.65000,12114300
03/17/2009,0000,12.85000,13.05000,12.75000,12.90000,16337200
03/18/2009,0000,12.90000,12.95000,12.65000,12.85000,14950100
03/19/2009,0000,12.85000,12.95000,12.30000,12.40000,13186800
03/20/2009,0000,12.25000,12.40000,11.70000,11.75000,23195700
03/23/2009,0000,11.90000,12.45000,11.90000,12.35000,16694700
03/24/2009,0000,12.70000,12.95000,12.65000,12.70000,20339000
03/25/2009,0000,13.00000,13.40000,13.00000,13.35000,30552500
03/26/2009,0000,13.55000,13.85000,13.50000,13.60000,25864300
03/27/2009,0000,13.80000,13.80000,13.25000,13.35000,20531500
03/30/2009,0000,13.35000,13.55000,13.10000,13.30000,15614500
03/31/2009,0000,13.30000,13.80000,13.30000,13.65000,15840000
04/01/2009,0000,13.80000,14.10000,13.75000,13.85000,17217200
04/02/2009,0000,14.00000,14.05000,13.75000,13.85000,17942100
04/03/2009,0000,13.95000,14.00000,13.80000,13.85000,12890900
04/06/2009,0000,13.90000,14.45000,13.90000,14.10000,20836200
04/07/2009,0000,14.20000,14.20000,13.90000,14.20000,10212400
04/08/2009,0000,14.50000,14.70000,14.30000,14.40000,24824800
04/09/2009,0000,14.60000,15.00000,14.60000,15.00000,24871000
04/10/2009,0000,15.30000,15.40000,14.85000,15.25000,19428200
04/13/2009,0000,15.25000,15.25000,15.00000,15.10000,12732500
04/14/2009,0000,15.15000,15.30000,14.95000,15.30000,12261700
04/15/2009,0000,15.30000,15.40000,15.10000,15.35000,13127400
04/16/2009,0000,15.70000,15.90000,15.50000,15.60000,20513900
04/17/2009,0000,15.80000,15.95000,14.55000,14.60000,26970900
04/20/2009,0000,14.60000,14.90000,14.00000,14.80000,12634600
04/21/2009,0000,14.50000,15.30000,14.40000,15.30000,14581600
04/22/2009,0000,15.50000,15.65000,15.30000,15.65000,16088600
04/23/2009,0000,15.65000,15.70000,15.30000,15.45000,14834600
04/24/2009,0000,15.50000,15.65000,15.20000,15.35000,15049100
04/27/2009,0000,15.40000,15.50000,14.70000,14.75000,14925900
04/28/2009,0000,14.70000,15.00000,14.25000,14.55000,12409100
04/29/2009,0000,15.55000,15.55000,15.55000,15.55000,10287200
04/30/2009,0000,16.60000,16.60000,16.60000,16.60000,11502700
05/04/2009,0000,17.75000,17.75000,17.75000,17.75000,10719500
05/05/2009,0000,18.95000,18.95000,18.10000,18.80000,83768304
05/06/2009,0000,18.70000,19.90000,18.60000,19.80000,52235700
05/07/2009,0000,20.00000,20.15000,19.50000,19.90000,35821500
05/08/2009,0000,19.50000,20.20000,19.50000,19.95000,29239100
05/11/2009,0000,20.00000,20.10000,19.80000,19.90000,22253000
05/12/2009,0000,20.00000,20.20000,19.50000,19.80000,29766000
05/13/2009,0000,19.80000,20.00000,19.50000,19.70000,20544700
05/14/2009,0000,19.40000,19.65000,19.35000,19.45000,13435400
05/15/2009,0000,19.70000,19.95000,19.50000,19.70000,25808200
05/18/2009,0000,19.95000,20.15000,19.70000,20.10000,26005100
05/19/2009,0000,20.90000,21.05000,20.05000,20.10000,34705000
05/20/2009,0000,20.25000,20.35000,19.80000,19.85000,21324600
05/21/2009,0000,19.85000,20.00000,19.60000,19.65000,18302900
05/22/2009,0000,19.40000,19.75000,19.40000,19.55000,13841300
05/25/2009,0000,20.10000,20.10000,19.55000,19.65000,18641700
05/26/2009,0000,19.70000,19.80000,19.50000,19.55000,12673100
05/27/2009,0000,20.20000,20.50000,20.05000,20.50000,39169900
06/01/2009,0000,21.00000,21.20000,20.55000,20.90000,33713900
06/02/2009,0000,21.20000,21.20000,20.30000,20.40000,25400100
06/03/2009,0000,20.30000,20.50000,20.10000,20.45000,10802000
06/04/2009,0000,20.45000,20.50000,20.10000,20.20000,11188100
06/05/2009,0000,20.30000,20.90000,20.20000,20.40000,17081900
06/08/2009,0000,20.60000,20.60000,19.90000,19.90000,14809300
06/09/2009,0000,19.90000,19.90000,19.10000,19.15000,15852100
06/10/2009,0000,19.15000,19.40000,18.70000,19.00000,12485000
06/11/2009,0000,19.00000,19.50000,18.85000,19.50000,7606500
06/12/2009,0000,19.50000,19.65000,19.20000,19.20000,15733300
06/15/2009,0000,19.00000,19.00000,18.00000,18.10000,18573500
06/16/2009,0000,18.30000,18.50000,18.00000,18.40000,9557900
06/17/2009,0000,18.50000,18.60000,18.00000,18.00000,12811700
06/18/2009,0000,18.20000,18.25000,17.80000,17.90000,7810000
06/19/2009,0000,18.10000,18.35000,18.00000,18.10000,8870400
06/22/2009,0000,18.20000,18.65000,18.05000,18.50000,8288500
06/23/2009,0000,18.40000,18.45000,18.10000,18.25000,5573700
06/24/2009,0000,18.45000,19.50000,18.20000,18.90000,12310100
06/25/2009,0000,18.90000,19.15000,18.90000,19.00000,6717700
06/26/2009,0000,19.15000,19.25000,18.95000,19.00000,4719000
06/29/2009,0000,19.25000,19.25000,18.75000,18.75000,6718800
06/30/2009,0000,19.10000,19.10000,18.75000,18.95000,4175600
07/01/2009,0000,19.10000,19.60000,19.00000,19.50000,13346300
07/02/2009,0000,19.70000,19.95000,19.60000,19.75000,11067100
07/03/2009,0000,19.50000,20.05000,19.50000,19.90000,16218400
07/06/2009,0000,19.95000,20.00000,19.75000,19.90000,7454700
07/07/2009,0000,19.90000,20.15000,19.85000,20.10000,9478700
07/08/2009,0000,20.35000,20.80000,20.35000,20.70000,21985700
07/09/2009,0000,20.80000,20.95000,20.60000,20.70000,18392000
07/10/2009,0000,20.80000,20.90000,20.50000,20.75000,10334500
07/13/2009,0000,20.85000,20.85000,20.35000,20.35000,17264500
07/14/2009,0000,20.50000,20.90000,20.50000,20.85000,32304800
07/15/2009,0000,18.30000,18.70000,18.15000,18.65000,28523000
07/16/2009,0000,19.00000,19.60000,18.90000,19.10000,18112000
07/17/2009,0000,19.30000,19.40000,18.85000,18.90000,13692000
07/20/2009,0000,19.05000,19.30000,18.95000,19.00000,16399000
07/21/2009,0000,19.50000,19.50000,19.10000,19.30000,12751000
07/22/2009,0000,19.40000,19.50000,19.20000,19.20000,12541000
07/23/2009,0000,19.20000,19.25000,18.95000,19.00000,10673000
07/24/2009,0000,19.30000,19.50000,19.00000,19.15000,12589000
07/27/2009,0000,19.20000,19.35000,19.15000,19.25000,7209000
07/28/2009,0000,19.30000,19.40000,19.20000,19.35000,14942000
07/29/2009,0000,19.40000,19.45000,19.05000,19.10000,13754000
07/30/2009,0000,19.10000,19.10000,18.85000,18.95000,8273000
07/31/2009,0000,19.00000,19.10000,18.85000,19.00000,7550000
08/03/2009,0000,19.00000,19.10000,18.90000,18.95000,7854000
08/04/2009,0000,19.10000,19.20000,18.50000,18.65000,14508000
08/05/2009,0000,18.60000,18.75000,17.95000,18.15000,12925000
08/06/2009,0000,18.15000,18.45000,18.05000,18.45000,7429000
08/10/2009,0000,18.45000,19.10000,18.45000,19.00000,13537000
08/11/2009,0000,19.20000,19.20000,18.50000,18.80000,8110000
08/12/2009,0000,18.65000,19.00000,18.65000,18.80000,5121000
08/13/2009,0000,19.00000,19.10000,18.80000,18.95000,13664000
08/14/2009,0000,19.10000,19.30000,18.95000,19.05000,14910000
08/17/2009,0000,19.05000,19.10000,18.75000,18.75000,7450000
08/18/2009,0000,18.60000,18.75000,18.30000,18.40000,7419000
08/19/2009,0000,18.55000,18.70000,18.45000,18.45000,3499000
08/20/2009,0000,18.50000,18.50000,18.15000,18.25000,6228000
08/21/2009,0000,18.30000,18.60000,18.10000,18.15000,5961000
08/24/2009,0000,18.50000,18.65000,18.40000,18.50000,5479000
08/25/2009,0000,18.60000,19.05000,18.45000,18.80000,9236000
08/26/2009,0000,18.70000,18.75000,18.00000,18.15000,15704000
08/27/2009,0000,18.00000,18.25000,17.80000,17.90000,10936000
08/28/2009,0000,18.00000,18.15000,17.90000,18.00000,6306000
08/31/2009,0000,18.00000,18.20000,17.80000,18.20000,8285000
09/01/2009,0000,18.10000,18.40000,18.00000,18.30000,7831000
09/02/2009,0000,18.10000,18.25000,18.00000,18.20000,5666000
09/03/2009,0000,18.20000,18.80000,18.10000,18.80000,17563000
09/04/2009,0000,19.00000,19.20000,18.65000,19.05000,25622000
09/07/2009,0000,19.20000,19.45000,19.00000,19.10000,16181000
09/08/2009,0000,19.20000,19.25000,18.80000,18.80000,11889000
09/09/2009,0000,18.80000,19.00000,18.75000,18.75000,7336000
09/10/2009,0000,19.30000,19.35000,18.75000,18.80000,13375000
09/11/2009,0000,18.80000,19.10000,18.75000,19.00000,9016000
09/14/2009,0000,19.00000,19.05000,18.70000,18.75000,5310000
09/15/2009,0000,18.85000,19.00000,18.70000,18.90000,6993000
09/16/2009,0000,19.10000,19.20000,18.90000,19.05000,9145000
09/17/2009,0000,19.10000,19.20000,18.85000,18.85000,8313000
09/18/2009,0000,18.85000,19.00000,18.85000,19.00000,4894000
09/21/2009,0000,19.00000,19.15000,18.90000,18.90000,5499000
09/22/2009,0000,18.90000,19.00000,18.80000,18.80000,4554000
09/23/2009,0000,18.80000,18.95000,18.40000,18.45000,8126000
09/24/2009,0000,18.45000,18.55000,18.30000,18.55000,4387000
09/25/2009,0000,18.40000,18.55000,18.35000,18.55000,4064000
09/28/2009,0000,18.50000,18.50000,18.20000,18.25000,5358000
09/29/2009,0000,18.60000,18.65000,18.45000,18.50000,5421000
09/30/2009,0000,18.65000,18.75000,18.55000,18.60000,5527000
10/01/2009,0000,18.70000,18.75000,18.50000,18.60000,3126000
10/02/2009,0000,18.30000,18.55000,18.25000,18.30000,7306000
10/05/2009,0000,18.40000,18.45000,18.25000,18.30000,3056000
10/06/2009,0000,18.40000,18.65000,18.35000,18.50000,6408000
10/07/2009,0000,18.80000,19.70000,18.80000,19.65000,50863000
10/08/2009,0000,20.10000,20.40000,19.75000,19.80000,53350000
10/09/2009,0000,20.00000,20.35000,19.65000,20.05000,32837000
10/12/2009,0000,20.30000,20.30000,19.80000,19.90000,14882000
10/13/2009,0000,19.70000,19.90000,19.40000,19.90000,16286000
10/14/2009,0000,20.20000,20.90000,19.95000,20.65000,57298000
10/15/2009,0000,21.00000,21.05000,20.45000,20.50000,30726000
10/16/2009,0000,20.70000,20.95000,20.40000,20.50000,15441000
10/19/2009,0000,20.45000,20.60000,20.30000,20.30000,12136000
10/20/2009,0000,20.50000,20.55000,20.10000,20.10000,12697000
10/21/2009,0000,20.10000,20.30000,19.90000,19.90000,13317000
10/22/2009,0000,19.70000,19.90000,19.40000,19.70000,11077000
10/23/2009,0000,19.90000,20.00000,19.60000,19.95000,12964000
10/26/2009,0000,20.05000,20.15000,19.70000,19.70000,6888000
10/27/2009,0000,19.70000,19.90000,19.55000,19.80000,5348000
10/28/2009,0000,19.65000,19.65000,18.70000,18.80000,32919000
10/29/2009,0000,18.40000,18.50000,18.20000,18.45000,14610000
10/30/2009,0000,18.50000,18.65000,18.30000,18.30000,12380000
11/02/2009,0000,18.00000,18.00000,17.40000,17.70000,22351000
11/03/2009,0000,17.75000,18.15000,17.65000,17.95000,12312000
11/04/2009,0000,18.10000,18.20000,18.00000,18.10000,8227000
11/05/2009,0000,18.40000,18.80000,18.35000,18.65000,17693000
11/06/2009,0000,19.20000,19.20000,18.70000,18.70000,13453000
11/09/2009,0000,18.70000,18.90000,18.40000,18.50000,7282000
11/10/2009,0000,18.65000,18.80000,18.40000,18.40000,8432000
11/11/2009,0000,18.40000,18.65000,18.40000,18.55000,7029000
11/12/2009,0000,18.70000,18.70000,18.50000,18.50000,6513000
11/13/2009,0000,18.50000,18.60000,18.40000,18.45000,6113000
11/16/2009,0000,18.50000,18.65000,18.45000,18.55000,5324000
11/17/2009,0000,18.75000,18.80000,18.50000,18.50000,6503000
11/18/2009,0000,18.55000,18.60000,18.45000,18.50000,5377000
11/19/2009,0000,18.60000,18.75000,18.50000,18.60000,6024000
11/20/2009,0000,18.60000,18.70000,18.35000,18.45000,5185000
11/23/2009,0000,18.50000,18.55000,18.30000,18.40000,4055000
11/24/2009,0000,18.50000,18.55000,18.35000,18.40000,4849000
11/25/2009,0000,18.55000,19.10000,18.55000,19.05000,23374000
11/26/2009,0000,19.30000,19.30000,18.80000,18.80000,10340000
11/27/2009,0000,18.50000,18.60000,18.10000,18.10000,14071000
11/30/2009,0000,18.25000,18.50000,18.25000,18.50000,6680000
12/01/2009,0000,18.45000,18.60000,18.40000,18.55000,4846000
12/02/2009,0000,18.70000,18.80000,18.50000,18.55000,6627000
12/03/2009,0000,18.60000,18.65000,18.35000,18.45000,4603000
12/04/2009,0000,18.40000,18.45000,18.25000,18.30000,5327000
12/07/2009,0000,18.30000,18.85000,18.30000,18.70000,10688000
12/08/2009,0000,18.80000,18.90000,18.55000,18.80000,5603000
12/09/2009,0000,18.60000,18.75000,18.50000,18.70000,7153000
12/11/2009,0000,18.45000,18.70000,18.45000,18.70000,5789000
12/14/2009,0000,18.80000,18.80000,18.50000,18.55000,5892000
12/15/2009,0000,18.50000,18.70000,18.50000,18.55000,4056000
12/16/2009,0000,18.55000,18.60000,18.40000,18.45000,4436000
12/17/2009,0000,18.50000,18.65000,18.35000,18.45000,5070000
12/18/2009,0000,18.25000,18.50000,18.25000,18.45000,3363000
12/21/2009,0000,18.45000,18.60000,18.45000,18.45000,3674000
12/22/2009,0000,18.60000,18.60000,18.50000,18.55000,3573000
12/23/2009,0000,18.70000,18.80000,18.60000,18.70000,9516000
12/25/2009,0000,19.30000,19.30000,18.90000,18.95000,11699000
12/28/2009,0000,19.15000,19.55000,19.10000,19.25000,19113000
12/29/2009,0000,19.30000,19.50000,19.20000,19.30000,10748132
