DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.89000,27.38000,26.89000,27.14000,10348400
04/03/2007,0000,27.19000,27.33000,27.09000,27.19000,5366100
04/04/2007,0000,27.33000,27.48000,27.23000,27.28000,8630000
04/09/2007,0000,27.19000,27.33000,26.99000,27.33000,9111600
04/10/2007,0000,27.33000,27.67000,27.19000,27.67000,12772500
04/11/2007,0000,27.67000,28.40000,27.48000,28.25000,17180200
04/12/2007,0000,28.16000,28.45000,28.01000,28.21000,11165400
04/13/2007,0000,28.35000,28.40000,27.77000,27.87000,7544300
04/16/2007,0000,28.11000,28.25000,27.96000,27.96000,5999800
04/17/2007,0000,27.96000,28.06000,27.53000,27.57000,7550500
04/18/2007,0000,27.53000,27.77000,27.53000,27.67000,4722600
04/19/2007,0000,27.67000,27.87000,27.53000,27.62000,6240800
04/20/2007,0000,27.67000,27.77000,27.57000,27.62000,5680400
04/23/2007,0000,27.77000,28.06000,27.67000,27.82000,5531300
04/24/2007,0000,27.87000,27.96000,27.72000,27.77000,4232700
04/25/2007,0000,27.77000,28.11000,27.77000,27.96000,9996100
04/26/2007,0000,28.16000,28.25000,27.67000,27.67000,5490900
04/27/2007,0000,27.87000,27.87000,27.67000,27.77000,3820500
04/30/2007,0000,27.77000,27.82000,27.38000,27.53000,5857000
05/02/2007,0000,27.53000,27.67000,27.53000,27.62000,2909800
05/03/2007,0000,27.48000,27.62000,27.04000,27.23000,8236500
05/04/2007,0000,27.28000,27.96000,27.28000,27.87000,9569800
05/07/2007,0000,28.06000,28.06000,27.77000,27.87000,4363000
05/08/2007,0000,27.87000,27.91000,27.67000,27.77000,3007700
05/09/2007,0000,27.77000,27.82000,27.57000,27.62000,3154300
05/10/2007,0000,27.67000,27.82000,27.48000,27.57000,4502700
05/11/2007,0000,27.48000,27.48000,27.28000,27.33000,4917600
05/14/2007,0000,27.33000,27.38000,26.94000,27.09000,8651100
05/15/2007,0000,27.09000,27.19000,27.04000,27.09000,2696800
05/16/2007,0000,27.09000,27.23000,26.85000,26.89000,5459400
05/17/2007,0000,26.80000,27.09000,26.75000,26.89000,12945700
05/18/2007,0000,26.89000,26.99000,26.80000,26.89000,3920500
05/21/2007,0000,26.85000,26.99000,26.70000,26.89000,8789000
05/22/2007,0000,26.89000,27.38000,26.89000,27.38000,7619300
05/23/2007,0000,27.19000,27.19000,26.94000,26.99000,9848800
05/24/2007,0000,27.09000,27.28000,27.09000,27.14000,5754700
05/25/2007,0000,26.99000,26.99000,26.65000,26.85000,6542300
05/28/2007,0000,26.85000,27.14000,26.80000,27.04000,4607100
05/29/2007,0000,26.99000,27.19000,26.94000,27.04000,3493800
05/30/2007,0000,26.99000,27.09000,26.85000,26.89000,3550900
05/31/2007,0000,27.19000,28.74000,27.09000,28.74000,20717600
06/01/2007,0000,29.50000,29.50000,28.85000,28.90000,10634600
06/04/2007,0000,28.16000,28.35000,27.96000,27.96000,5213600
06/05/2007,0000,28.06000,28.06000,27.67000,27.82000,6341800
06/06/2007,0000,27.77000,27.87000,27.72000,27.72000,4522100
06/07/2007,0000,27.67000,27.72000,27.43000,27.67000,3839900
06/08/2007,0000,27.48000,27.62000,27.43000,27.62000,3333000
06/11/2007,0000,27.67000,27.96000,27.67000,27.96000,3445700
06/12/2007,0000,27.96000,27.96000,27.72000,27.77000,3579900
06/13/2007,0000,27.77000,27.77000,27.48000,27.53000,4174200
06/14/2007,0000,27.57000,27.91000,27.57000,27.72000,4176300
06/15/2007,0000,27.87000,27.96000,27.77000,27.82000,3278400
06/20/2007,0000,27.96000,28.06000,27.87000,27.96000,8806700
06/21/2007,0000,28.35000,29.13000,28.30000,28.93000,24074900
06/22/2007,0000,29.52000,30.20000,29.42000,29.66000,18309400
06/25/2007,0000,29.76000,29.81000,29.37000,29.37000,9831500
06/26/2007,0000,29.37000,29.37000,28.84000,28.88000,7973100
06/27/2007,0000,28.88000,29.13000,28.84000,28.98000,3559500
06/28/2007,0000,29.13000,29.22000,28.98000,29.13000,5075300
06/29/2007,0000,29.18000,29.32000,29.03000,29.08000,5223300
07/02/2007,0000,29.13000,29.22000,29.03000,29.22000,4521700
07/03/2007,0000,29.52000,29.90000,29.52000,29.86000,9854700
07/04/2007,0000,30.10000,30.44000,30.10000,30.34000,11974500
07/05/2007,0000,30.58000,30.68000,30.34000,30.68000,11369400
07/06/2007,0000,30.78000,30.97000,30.49000,30.83000,13529700
07/09/2007,0000,31.07000,32.72000,30.97000,32.57000,26088900
07/10/2007,0000,33.01000,33.01000,31.99000,32.48000,19239100
07/11/2007,0000,32.43000,32.48000,32.04000,32.14000,34430200
07/12/2007,0000,29.35000,30.15000,29.35000,30.00000,26977100
07/13/2007,0000,30.60000,30.65000,29.60000,29.60000,11827300
07/16/2007,0000,29.60000,29.80000,28.85000,28.85000,15462300
07/17/2007,0000,28.80000,28.85000,28.20000,28.60000,10010500
07/18/2007,0000,28.60000,29.40000,28.35000,28.90000,12186900
07/19/2007,0000,28.80000,29.60000,28.80000,29.10000,10355600
07/20/2007,0000,29.35000,29.60000,29.35000,29.50000,8352800
07/23/2007,0000,29.45000,29.45000,28.85000,28.90000,10707800
07/24/2007,0000,28.90000,29.00000,28.30000,28.40000,12017300
07/25/2007,0000,28.20000,28.35000,28.05000,28.10000,10304300
07/26/2007,0000,28.10000,28.35000,27.40000,27.40000,11547000
07/27/2007,0000,26.50000,27.05000,26.40000,26.50000,11567800
07/30/2007,0000,26.10000,26.50000,25.75000,26.00000,9653700
07/31/2007,0000,26.30000,26.80000,26.20000,26.80000,5214000
08/01/2007,0000,26.50000,26.50000,25.70000,25.70000,7346100
08/02/2007,0000,26.05000,26.30000,25.55000,25.80000,6042200
08/03/2007,0000,26.00000,26.85000,26.00000,26.40000,8153400
08/06/2007,0000,26.30000,26.95000,26.10000,26.70000,6611200
08/07/2007,0000,27.20000,27.20000,26.50000,26.50000,4505700
08/08/2007,0000,26.70000,26.90000,26.35000,26.40000,5259700
08/09/2007,0000,26.55000,26.70000,26.40000,26.40000,6285300
08/10/2007,0000,26.30000,26.30000,25.85000,25.90000,8058400
08/13/2007,0000,25.95000,26.05000,25.50000,25.50000,6723700
08/14/2007,0000,25.50000,25.75000,25.20000,25.30000,6689800
08/15/2007,0000,25.05000,25.05000,24.05000,24.30000,7918400
08/16/2007,0000,24.00000,24.15000,23.30000,23.30000,8685900
08/17/2007,0000,23.40000,23.90000,23.35000,23.85000,7620700
08/20/2007,0000,25.00000,25.00000,24.60000,24.85000,4668200
08/21/2007,0000,24.85000,24.90000,24.60000,24.75000,2474400
08/22/2007,0000,24.75000,25.00000,24.65000,25.00000,3032700
08/23/2007,0000,25.10000,25.40000,25.10000,25.40000,9830600
08/24/2007,0000,24.30000,24.55000,24.20000,24.30000,12634000
08/27/2007,0000,24.40000,24.40000,23.85000,24.30000,8159800
08/28/2007,0000,24.20000,24.40000,24.00000,24.40000,6297300
08/29/2007,0000,23.90000,24.15000,23.90000,23.90000,4313400
08/30/2007,0000,24.00000,24.15000,23.80000,23.80000,4538300
08/31/2007,0000,23.80000,24.30000,23.50000,24.30000,6419500
09/03/2007,0000,24.00000,24.00000,23.20000,23.45000,14216500
09/04/2007,0000,23.35000,23.45000,22.65000,23.05000,7895300
09/05/2007,0000,23.05000,23.20000,22.80000,23.00000,5800500
09/06/2007,0000,22.80000,23.00000,22.75000,22.95000,3665500
09/07/2007,0000,23.00000,23.70000,22.90000,23.70000,9588900
09/10/2007,0000,23.10000,23.40000,23.10000,23.30000,3564700
09/11/2007,0000,23.30000,23.30000,22.80000,23.00000,6547800
09/12/2007,0000,23.00000,23.00000,22.80000,22.80000,4498000
09/13/2007,0000,22.80000,22.85000,22.30000,22.45000,5066300
09/14/2007,0000,22.45000,22.65000,22.40000,22.55000,3984000
09/17/2007,0000,22.55000,22.60000,22.00000,22.00000,3537600
09/19/2007,0000,22.20000,22.20000,21.10000,21.20000,12675300
09/20/2007,0000,21.20000,21.60000,20.90000,21.00000,6200300
09/21/2007,0000,21.00000,21.00000,20.00000,20.25000,14045000
09/26/2007,0000,20.25000,21.20000,20.20000,21.10000,9603700
09/27/2007,0000,21.30000,22.50000,21.30000,22.50000,12801900
09/28/2007,0000,22.50000,22.80000,22.00000,22.00000,8735900
10/01/2007,0000,22.00000,22.05000,21.65000,21.80000,4532200
10/02/2007,0000,22.00000,22.35000,21.95000,22.25000,7804300
10/03/2007,0000,22.25000,22.70000,21.85000,22.60000,9412300
10/04/2007,0000,22.20000,22.35000,22.05000,22.35000,5686700
10/05/2007,0000,22.35000,22.40000,22.10000,22.15000,3321000
10/08/2007,0000,22.05000,22.10000,21.60000,21.70000,6190900
10/09/2007,0000,21.60000,21.85000,21.20000,21.70000,7361500
10/11/2007,0000,21.70000,22.15000,21.70000,21.80000,4933400
10/12/2007,0000,22.05000,22.05000,21.65000,21.75000,3613400
10/15/2007,0000,21.75000,21.90000,21.30000,21.30000,2598300
10/16/2007,0000,21.30000,22.75000,21.30000,22.45000,10484200
10/17/2007,0000,22.45000,22.50000,22.05000,22.10000,4320400
10/18/2007,0000,22.10000,22.55000,22.10000,22.30000,6348700
10/19/2007,0000,22.30000,22.35000,22.00000,22.10000,4611800
10/22/2007,0000,21.30000,21.55000,21.20000,21.25000,6617300
10/23/2007,0000,21.25000,21.25000,20.70000,20.80000,8680500
10/24/2007,0000,20.30000,20.90000,20.05000,20.30000,15711400
10/25/2007,0000,20.30000,20.85000,20.30000,20.30000,7500500
10/26/2007,0000,20.40000,20.90000,20.35000,20.90000,5510500
10/29/2007,0000,21.20000,21.25000,20.85000,20.95000,5369100
10/30/2007,0000,20.95000,21.00000,20.25000,20.30000,6984900
10/31/2007,0000,20.40000,20.90000,20.30000,20.40000,8559000
11/01/2007,0000,20.60000,20.60000,20.20000,20.35000,5036800
11/02/2007,0000,20.10000,20.65000,20.10000,20.40000,7508200
11/05/2007,0000,20.40000,20.50000,20.10000,20.20000,5407400
11/06/2007,0000,20.20000,20.35000,20.15000,20.20000,2745300
11/07/2007,0000,20.40000,20.40000,20.00000,20.00000,4513800
11/08/2007,0000,19.60000,19.60000,18.60000,18.60000,13638100
11/09/2007,0000,18.15000,18.40000,17.50000,17.90000,13894600
11/12/2007,0000,17.60000,18.55000,17.50000,18.30000,12220800
11/13/2007,0000,18.20000,18.50000,17.90000,18.10000,7499200
11/14/2007,0000,18.60000,18.60000,18.20000,18.25000,4420800
11/15/2007,0000,18.25000,18.25000,17.80000,17.90000,3252200
11/16/2007,0000,17.80000,17.80000,17.55000,17.55000,4921300
11/19/2007,0000,17.55000,18.40000,17.50000,17.55000,5843100
11/20/2007,0000,17.40000,17.85000,17.10000,17.85000,4216000
11/21/2007,0000,17.70000,18.20000,17.30000,17.30000,7724100
11/22/2007,0000,17.25000,17.60000,17.20000,17.30000,3069300
11/23/2007,0000,17.40000,17.55000,16.85000,16.90000,4864900
11/26/2007,0000,17.00000,17.20000,16.90000,17.00000,3320400
11/27/2007,0000,16.90000,17.00000,16.45000,16.65000,3916600
11/28/2007,0000,16.75000,16.80000,16.45000,16.50000,3387500
11/29/2007,0000,17.10000,17.35000,16.90000,17.10000,7737500
11/30/2007,0000,17.10000,17.75000,17.10000,17.30000,9830900
12/03/2007,0000,17.70000,17.90000,17.50000,17.90000,5083100
12/04/2007,0000,18.00000,18.00000,17.60000,17.65000,2809400
12/05/2007,0000,18.10000,18.85000,18.10000,18.85000,15072900
12/06/2007,0000,19.10000,19.25000,18.30000,18.35000,13841200
12/07/2007,0000,18.65000,18.80000,18.45000,18.60000,4248900
12/10/2007,0000,18.20000,18.35000,18.00000,18.00000,4151200
12/11/2007,0000,18.10000,18.30000,18.00000,18.10000,1704600
12/12/2007,0000,17.60000,17.80000,17.60000,17.80000,3426100
12/13/2007,0000,17.75000,17.80000,17.00000,17.00000,2917200
12/14/2007,0000,17.00000,17.50000,16.75000,17.45000,5867000
12/17/2007,0000,17.45000,17.75000,17.15000,17.40000,4948200
12/18/2007,0000,17.30000,18.15000,16.80000,17.75000,7899000
12/19/2007,0000,18.00000,18.30000,17.70000,17.80000,5223400
12/20/2007,0000,17.80000,18.15000,17.50000,17.50000,3638600
12/21/2007,0000,17.85000,17.85000,17.20000,17.25000,2896400
12/24/2007,0000,17.65000,17.65000,17.35000,17.55000,2499900
12/25/2007,0000,17.65000,17.70000,17.45000,17.50000,1232600
12/26/2007,0000,17.50000,17.75000,17.30000,17.70000,3574500
12/27/2007,0000,17.70000,18.10000,17.70000,17.80000,5501400
12/28/2007,0000,17.95000,18.60000,17.80000,18.60000,8072200
12/31/2007,0000,18.70000,18.70000,18.10000,18.30000,3998800
01/02/2008,0000,18.30000,18.70000,18.00000,18.00000,4961900
01/03/2008,0000,17.80000,18.25000,17.70000,18.00000,6523900
01/04/2008,0000,18.15000,18.20000,17.90000,17.90000,2716100
01/07/2008,0000,17.40000,17.55000,17.00000,17.05000,5952200
01/08/2008,0000,17.05000,17.30000,17.05000,17.15000,1937300
01/09/2008,0000,16.95000,17.75000,16.80000,17.70000,4996200
01/10/2008,0000,17.80000,17.95000,17.50000,17.50000,3056200
01/11/2008,0000,17.60000,17.75000,17.30000,17.35000,2312600
01/14/2008,0000,17.65000,17.80000,17.35000,17.65000,2638900
01/15/2008,0000,17.90000,18.35000,17.90000,18.00000,6564600
01/16/2008,0000,17.70000,17.90000,17.40000,17.40000,2828200
01/17/2008,0000,17.85000,18.60000,17.80000,18.60000,9335800
01/18/2008,0000,18.50000,19.00000,18.20000,18.40000,15590200
01/21/2008,0000,18.90000,18.95000,18.45000,18.60000,6819000
01/22/2008,0000,17.55000,18.20000,17.40000,17.40000,8859400
01/23/2008,0000,18.00000,18.10000,17.20000,17.70000,6960000
01/24/2008,0000,18.20000,18.55000,17.80000,17.85000,9749000
01/25/2008,0000,18.20000,18.35000,17.90000,18.00000,5586000
01/28/2008,0000,17.80000,17.90000,17.20000,17.20000,5924000
01/29/2008,0000,17.20000,17.60000,16.90000,17.25000,6086900
01/30/2008,0000,17.45000,17.80000,17.20000,17.40000,5467500
01/31/2008,0000,17.75000,17.75000,17.40000,17.70000,3518400
02/01/2008,0000,17.90000,17.90000,17.55000,17.70000,2948400
02/12/2008,0000,17.50000,17.70000,16.95000,17.10000,3736000
02/13/2008,0000,17.30000,17.40000,17.00000,17.05000,3025300
02/14/2008,0000,17.25000,17.65000,17.25000,17.65000,4093800
02/15/2008,0000,17.30000,17.50000,17.25000,17.50000,1566300
02/18/2008,0000,17.30000,17.70000,17.30000,17.40000,2704300
02/19/2008,0000,17.55000,17.65000,17.35000,17.60000,3073600
02/20/2008,0000,17.65000,17.90000,17.40000,17.40000,3964200
02/21/2008,0000,17.50000,17.75000,17.40000,17.65000,3367700
02/22/2008,0000,17.50000,17.50000,17.20000,17.35000,3560400
02/25/2008,0000,17.50000,17.70000,17.50000,17.55000,4362700
02/26/2008,0000,17.70000,17.80000,17.60000,17.80000,3504700
02/27/2008,0000,17.95000,18.20000,17.75000,18.20000,8102700
02/29/2008,0000,18.10000,18.20000,17.85000,18.10000,3336800
03/03/2008,0000,17.80000,17.95000,17.65000,17.70000,4037800
03/04/2008,0000,18.00000,18.20000,17.75000,18.15000,4551000
03/05/2008,0000,18.00000,18.10000,17.85000,17.85000,2675800
03/06/2008,0000,17.90000,18.50000,17.80000,18.50000,6619300
03/07/2008,0000,18.20000,18.30000,18.00000,18.10000,3378100
03/10/2008,0000,18.20000,18.20000,17.85000,17.85000,3026000
03/11/2008,0000,17.80000,18.00000,17.75000,18.00000,1651900
03/12/2008,0000,18.50000,18.50000,18.10000,18.15000,3949100
03/13/2008,0000,18.10000,18.20000,17.75000,17.75000,2239400
03/14/2008,0000,17.80000,18.00000,17.55000,17.55000,2236000
03/17/2008,0000,17.35000,17.35000,16.75000,16.90000,5281200
03/18/2008,0000,16.90000,17.20000,16.80000,17.15000,2962800
03/19/2008,0000,17.40000,17.40000,17.20000,17.35000,2290400
03/20/2008,0000,17.35000,17.50000,17.10000,17.35000,1786200
03/21/2008,0000,17.35000,17.65000,17.30000,17.50000,3030700
03/24/2008,0000,18.00000,18.20000,17.70000,17.90000,5984100
03/25/2008,0000,17.90000,18.10000,17.65000,18.10000,3104200
03/26/2008,0000,18.10000,18.15000,17.70000,18.00000,2814500
03/27/2008,0000,17.70000,17.80000,17.50000,17.65000,1822100
03/28/2008,0000,17.55000,17.85000,17.55000,17.65000,3314000
03/31/2008,0000,17.75000,18.10000,17.70000,18.10000,3469700
04/01/2008,0000,18.30000,18.45000,18.00000,18.00000,6573000
04/02/2008,0000,18.40000,18.80000,18.40000,18.70000,9768100
04/03/2008,0000,19.00000,19.50000,18.80000,19.05000,14142700
04/07/2008,0000,19.20000,19.20000,18.75000,18.80000,3932300
04/08/2008,0000,18.60000,18.70000,18.25000,18.35000,6250700
04/09/2008,0000,18.35000,18.50000,18.20000,18.30000,3473100
04/10/2008,0000,18.50000,18.85000,18.50000,18.60000,6650500
04/11/2008,0000,18.80000,18.80000,18.40000,18.55000,3017200
04/14/2008,0000,18.40000,18.45000,18.10000,18.25000,3137400
04/15/2008,0000,18.40000,18.75000,18.30000,18.50000,4774900
04/16/2008,0000,18.75000,18.75000,18.55000,18.75000,3110200
04/17/2008,0000,19.00000,19.50000,19.00000,19.35000,12309100
04/18/2008,0000,19.50000,19.50000,19.10000,19.30000,5545400
04/21/2008,0000,19.45000,19.50000,19.10000,19.20000,3877600
04/22/2008,0000,19.35000,19.55000,19.25000,19.30000,3547600
04/23/2008,0000,19.40000,19.70000,19.30000,19.70000,5510800
04/24/2008,0000,19.70000,19.70000,19.10000,19.30000,7141600
04/25/2008,0000,19.35000,20.65000,19.35000,20.40000,22904800
04/28/2008,0000,20.40000,20.50000,19.85000,20.05000,7537800
04/29/2008,0000,19.80000,20.15000,19.50000,19.55000,6535400
04/30/2008,0000,19.55000,19.75000,19.40000,19.50000,2790000
05/02/2008,0000,19.75000,19.80000,19.55000,19.55000,2704000
05/05/2008,0000,19.55000,19.60000,19.10000,19.10000,2731200
05/06/2008,0000,19.50000,19.75000,19.30000,19.70000,4276800
05/07/2008,0000,20.00000,20.10000,19.60000,19.70000,3478800
05/08/2008,0000,19.60000,19.95000,19.45000,19.50000,3353900
05/09/2008,0000,19.70000,19.75000,19.15000,19.15000,2834900
05/12/2008,0000,19.20000,19.35000,19.10000,19.35000,1408200
05/13/2008,0000,19.45000,19.50000,19.30000,19.45000,2759100
05/14/2008,0000,19.45000,19.45000,19.20000,19.25000,2797700
05/15/2008,0000,19.40000,19.65000,19.35000,19.60000,2795000
05/16/2008,0000,19.65000,19.90000,19.55000,19.60000,3307900
05/19/2008,0000,19.65000,19.70000,19.40000,19.45000,2243400
05/20/2008,0000,19.60000,19.90000,19.30000,19.30000,7144300
05/21/2008,0000,19.30000,19.60000,19.30000,19.40000,4596000
05/22/2008,0000,19.30000,19.30000,18.70000,18.95000,4146900
05/23/2008,0000,19.00000,19.15000,18.60000,18.60000,3919900
05/26/2008,0000,18.60000,18.75000,18.30000,18.40000,2772800
05/27/2008,0000,18.50000,18.60000,18.30000,18.55000,1887900
05/28/2008,0000,18.70000,18.70000,18.00000,18.00000,2492200
05/29/2008,0000,18.05000,18.30000,17.95000,18.00000,1963100
05/30/2008,0000,18.00000,18.30000,17.60000,17.60000,3034700
06/02/2008,0000,17.60000,17.75000,17.50000,17.65000,2411600
06/03/2008,0000,17.60000,17.70000,17.30000,17.30000,4185100
06/04/2008,0000,17.20000,18.10000,17.00000,17.90000,5896500
06/05/2008,0000,18.10000,18.10000,17.60000,17.80000,2869800
06/06/2008,0000,18.10000,18.10000,17.80000,17.85000,1410600
06/09/2008,0000,17.50000,17.60000,17.40000,17.45000,1972200
06/10/2008,0000,17.50000,17.55000,17.05000,17.30000,3969600
06/11/2008,0000,17.10000,17.10000,16.60000,16.70000,6954300
06/12/2008,0000,16.55000,16.60000,15.80000,15.80000,7814700
06/13/2008,0000,15.80000,16.05000,15.35000,15.80000,6746500
06/16/2008,0000,16.20000,16.20000,15.75000,15.75000,3897800
06/17/2008,0000,15.75000,16.00000,15.60000,15.75000,3168000
06/18/2008,0000,15.70000,15.80000,15.60000,15.65000,2802700
06/19/2008,0000,15.55000,15.55000,14.90000,14.90000,6988600
06/20/2008,0000,14.90000,15.10000,14.80000,14.80000,4059900
06/23/2008,0000,14.50000,14.75000,14.45000,14.50000,2535200
06/24/2008,0000,14.50000,14.60000,13.70000,13.70000,5102300
06/25/2008,0000,13.70000,14.35000,13.40000,14.35000,4914300
06/26/2008,0000,14.35000,14.40000,14.10000,14.15000,2857400
06/27/2008,0000,13.40000,13.70000,13.20000,13.70000,4776000
06/30/2008,0000,13.50000,13.95000,13.50000,13.65000,3873300
07/01/2008,0000,13.70000,13.90000,13.60000,13.65000,2638900
07/02/2008,0000,13.70000,14.45000,13.65000,14.45000,5302300
07/03/2008,0000,14.15000,14.25000,13.50000,14.10000,8394800
07/04/2008,0000,14.00000,14.20000,13.60000,13.60000,3475100
07/07/2008,0000,13.60000,13.90000,13.55000,13.90000,1729100
07/08/2008,0000,13.85000,13.85000,12.95000,12.95000,4557700
07/09/2008,0000,13.10000,13.35000,12.65000,12.65000,3138100
07/10/2008,0000,12.50000,13.00000,12.50000,12.75000,2973600
07/11/2008,0000,13.20000,13.20000,13.00000,13.20000,2902100
07/14/2008,0000,13.15000,13.15000,13.00000,13.05000,1485800
07/15/2008,0000,12.95000,12.95000,12.15000,12.15000,4470500
07/16/2008,0000,12.15000,12.30000,11.40000,11.45000,4910200
07/17/2008,0000,11.65000,11.95000,11.45000,11.45000,3883700
07/18/2008,0000,11.30000,11.30000,10.65000,10.65000,8402200
07/21/2008,0000,10.95000,11.00000,10.60000,10.65000,5770000
07/22/2008,0000,10.70000,11.25000,10.70000,11.20000,4081100
07/23/2008,0000,11.25000,11.65000,11.05000,11.45000,4720200
07/24/2008,0000,11.65000,11.65000,11.30000,11.65000,4552400
07/25/2008,0000,11.20000,11.40000,11.10000,11.15000,2675500
07/29/2008,0000,11.00000,11.00000,10.45000,10.50000,3827300
07/30/2008,0000,10.70000,10.80000,10.30000,10.35000,4270100
07/31/2008,0000,10.40000,10.90000,10.40000,10.50000,7659600
08/01/2008,0000,10.35000,10.40000,9.95000,10.10000,6483000
08/04/2008,0000,10.10000,10.80000,10.10000,10.80000,8900700
08/05/2008,0000,11.00000,11.10000,10.65000,10.70000,7699600
08/06/2008,0000,10.90000,11.10000,10.70000,11.00000,5063600
08/07/2008,0000,11.30000,11.75000,11.20000,11.75000,11478500
08/08/2008,0000,11.75000,12.05000,11.45000,11.80000,10870900
08/11/2008,0000,11.85000,12.00000,11.50000,11.50000,3820600
08/12/2008,0000,11.55000,11.95000,11.50000,11.85000,5631300
08/13/2008,0000,11.95000,11.95000,11.40000,11.60000,4308000
08/14/2008,0000,11.60000,11.85000,11.45000,11.70000,2930600
08/15/2008,0000,11.90000,12.30000,11.70000,11.70000,8114800
08/18/2008,0000,11.75000,11.90000,11.00000,11.00000,6165800
08/19/2008,0000,10.80000,11.10000,10.70000,10.85000,4047100
08/20/2008,0000,10.70000,11.00000,10.65000,10.95000,3130400
08/21/2008,0000,10.80000,10.80000,10.55000,10.55000,3046800
08/22/2008,0000,10.65000,10.80000,10.30000,10.40000,2492200
08/25/2008,0000,10.50000,10.70000,10.50000,10.70000,1786200
08/26/2008,0000,10.45000,10.55000,10.30000,10.40000,1511600
08/27/2008,0000,10.40000,10.80000,10.25000,10.75000,2954400
08/28/2008,0000,10.85000,10.90000,10.60000,10.85000,2773200
08/29/2008,0000,10.90000,10.90000,10.65000,10.70000,1651300
09/01/2008,0000,10.45000,10.50000,9.98000,10.00000,4513400
09/02/2008,0000,10.00000,10.05000,9.30000,9.32000,7611600
09/03/2008,0000,9.32000,9.60000,8.80000,9.08000,6970400
09/04/2008,0000,9.10000,9.39000,9.02000,9.10000,5900900
09/05/2008,0000,8.62000,8.95000,8.60000,8.60000,4651100
09/08/2008,0000,8.77000,9.20000,8.77000,9.19000,4334500
09/09/2008,0000,9.05000,9.15000,8.72000,8.72000,3382800
09/10/2008,0000,8.65000,9.28000,8.64000,8.93000,9043700
09/11/2008,0000,9.08000,9.21000,8.63000,8.69000,9078600
09/12/2008,0000,8.81000,9.08000,8.75000,9.03000,4598700
09/15/2008,0000,8.98000,8.98000,8.40000,8.40000,4417100
09/16/2008,0000,7.82000,7.89000,7.82000,7.82000,3110200
09/17/2008,0000,7.90000,8.12000,7.28000,7.28000,6998600
09/18/2008,0000,6.78000,6.79000,6.78000,6.78000,3670800
09/19/2008,0000,7.25000,7.25000,7.02000,7.25000,6319500
09/22/2008,0000,7.60000,7.75000,7.60000,7.75000,5488600
09/23/2008,0000,7.55000,8.12000,7.40000,8.05000,9828600
09/24/2008,0000,7.90000,8.30000,7.80000,7.97000,6737100
09/25/2008,0000,8.00000,8.52000,7.97000,8.45000,13474300
09/26/2008,0000,8.43000,8.45000,7.86000,7.86000,6493700
09/30/2008,0000,7.31000,7.50000,7.31000,7.32000,5374500
10/01/2008,0000,7.83000,7.83000,7.68000,7.83000,3360300
10/02/2008,0000,7.86000,8.36000,7.78000,8.19000,4916300
10/03/2008,0000,8.20000,8.75000,8.13000,8.70000,7954000
10/06/2008,0000,8.40000,8.40000,8.10000,8.10000,4655100
10/07/2008,0000,7.55000,8.28000,7.55000,8.08000,2579500
10/08/2008,0000,7.70000,7.99000,7.56000,7.56000,4362400
10/09/2008,0000,7.60000,8.00000,7.26000,7.44000,4008200
10/13/2008,0000,7.18000,7.35000,7.18000,7.18000,4795100
10/14/2008,0000,7.68000,7.68000,7.65000,7.68000,2610700
10/15/2008,0000,7.70000,7.92000,7.65000,7.76000,2858800
10/16/2008,0000,7.49000,7.49000,7.49000,7.49000,586400
10/17/2008,0000,7.24000,7.45000,7.23000,7.23000,3723500
10/20/2008,0000,7.23000,7.23000,6.98000,7.06000,2697300
10/21/2008,0000,7.45000,7.49000,7.03000,7.03000,2397200
10/22/2008,0000,6.81000,6.92000,6.79000,6.83000,2757100
10/23/2008,0000,6.60000,6.61000,6.60000,6.60000,2733900
10/24/2008,0000,6.37000,6.37000,6.37000,6.37000,1070800
10/27/2008,0000,5.93000,5.93000,5.93000,5.93000,531400
10/28/2008,0000,5.52000,5.52000,5.52000,5.52000,3536600
10/29/2008,0000,5.72000,5.82000,5.14000,5.14000,6185900
10/30/2008,0000,4.81000,5.49000,4.81000,5.49000,5096500
10/31/2008,0000,5.67000,5.87000,5.59000,5.87000,4675600
11/03/2008,0000,5.96000,6.24000,5.73000,6.24000,3611400
11/04/2008,0000,5.81000,5.87000,5.81000,5.81000,7283000
11/05/2008,0000,5.90000,6.18000,5.81000,5.85000,4828300
11/06/2008,0000,5.45000,5.49000,5.45000,5.45000,1819800
11/07/2008,0000,5.07000,5.42000,5.07000,5.35000,4348300
11/10/2008,0000,5.40000,5.68000,5.35000,5.65000,3034700
11/11/2008,0000,5.30000,5.48000,5.26000,5.26000,2939700
11/12/2008,0000,4.92000,5.21000,4.92000,4.96000,3105200
11/13/2008,0000,4.68000,4.76000,4.62000,4.63000,3423100
11/14/2008,0000,4.79000,4.80000,4.31000,4.33000,4316700
11/17/2008,0000,4.05000,4.10000,4.03000,4.03000,4430500
11/18/2008,0000,3.75000,3.80000,3.75000,3.75000,5206000
11/19/2008,0000,3.60000,4.00000,3.60000,3.98000,3870600
11/20/2008,0000,3.71000,3.83000,3.71000,3.71000,2678500
11/21/2008,0000,3.51000,3.96000,3.46000,3.96000,4416100
11/24/2008,0000,3.98000,4.20000,3.80000,3.83000,4339900
11/25/2008,0000,4.03000,4.06000,3.75000,3.92000,3650000
11/26/2008,0000,4.15000,4.19000,4.10000,4.19000,6131200
11/27/2008,0000,4.19000,4.48000,4.19000,4.48000,5151600
11/28/2008,0000,4.55000,4.79000,4.50000,4.79000,7055700
12/01/2008,0000,4.82000,5.11000,4.80000,4.97000,6275900
12/02/2008,0000,4.63000,4.68000,4.63000,4.63000,4795800
12/03/2008,0000,4.60000,4.72000,4.35000,4.38000,2874500
12/04/2008,0000,4.46000,4.55000,4.20000,4.31000,2817500
12/05/2008,0000,4.30000,4.48000,4.20000,4.40000,2922200
12/08/2008,0000,4.60000,4.70000,4.55000,4.70000,4479500
12/09/2008,0000,5.00000,5.00000,4.66000,4.72000,3735600
12/10/2008,0000,4.78000,5.05000,4.78000,5.05000,6288600
12/11/2008,0000,5.07000,5.20000,5.04000,5.09000,5048200
12/12/2008,0000,5.00000,5.09000,4.74000,4.80000,3332800
12/15/2008,0000,4.99000,5.09000,4.95000,5.04000,3068200
12/16/2008,0000,4.96000,5.39000,4.96000,5.39000,7638100
12/17/2008,0000,5.76000,5.76000,5.52000,5.60000,12535300
12/18/2008,0000,5.57000,5.99000,5.37000,5.99000,13827800
12/19/2008,0000,6.40000,6.40000,6.40000,6.40000,8288000
12/22/2008,0000,6.84000,6.84000,6.35000,6.40000,27911700
12/23/2008,0000,6.20000,6.20000,5.96000,5.96000,3357600
12/24/2008,0000,5.55000,5.95000,5.55000,5.78000,6714600
12/25/2008,0000,5.90000,6.10000,5.78000,5.90000,5442000
12/26/2008,0000,5.98000,5.98000,5.55000,5.78000,3153500
12/29/2008,0000,5.66000,5.77000,5.66000,5.70000,1617400
12/30/2008,0000,5.70000,6.09000,5.70000,6.09000,7066400
12/31/2008,0000,6.20000,6.24000,6.01000,6.04000,4507700
01/05/2009,0000,6.41000,6.41000,6.06000,6.13000,5710900
01/06/2009,0000,6.52000,6.54000,6.33000,6.41000,5918000
01/07/2009,0000,6.55000,6.59000,6.40000,6.49000,6618300
01/08/2009,0000,6.30000,6.33000,6.04000,6.04000,4527500
01/09/2009,0000,6.06000,6.29000,5.98000,6.10000,5885400
01/12/2009,0000,5.74000,5.85000,5.42000,5.55000,4032700
01/13/2009,0000,5.30000,5.52000,5.25000,5.50000,2415000
01/14/2009,0000,5.54000,5.88000,5.54000,5.88000,5507400
01/15/2009,0000,5.59000,5.59000,5.47000,5.47000,6230900
01/16/2009,0000,5.59000,5.75000,5.50000,5.52000,4223100
01/19/2009,0000,5.80000,5.86000,5.58000,5.86000,4552700
01/20/2009,0000,5.77000,5.77000,5.52000,5.62000,3959200
01/21/2009,0000,5.23000,5.75000,5.23000,5.62000,6700900
02/02/2009,0000,6.01000,6.01000,5.83000,6.01000,7974200
02/03/2009,0000,6.19000,6.43000,6.16000,6.38000,10587900
02/04/2009,0000,6.48000,6.48000,6.10000,6.15000,6341300
02/05/2009,0000,6.17000,6.42000,6.03000,6.23000,6480000
02/06/2009,0000,6.40000,6.55000,6.33000,6.51000,7077200
02/09/2009,0000,6.66000,6.70000,6.30000,6.31000,6910000
02/10/2009,0000,6.40000,6.75000,6.37000,6.75000,8049000
02/11/2009,0000,6.80000,7.22000,6.80000,7.18000,31251600
02/12/2009,0000,7.18000,7.18000,6.85000,6.85000,11091800
02/13/2009,0000,6.97000,7.16000,6.89000,7.05000,9683200
02/16/2009,0000,6.91000,7.00000,6.75000,6.85000,7817100
02/17/2009,0000,6.75000,6.75000,6.38000,6.38000,7856300
02/18/2009,0000,6.18000,6.38000,6.14000,6.35000,7408500
02/19/2009,0000,6.34000,6.47000,6.15000,6.35000,3778300
02/20/2009,0000,6.16000,6.75000,6.16000,6.52000,8053100
02/23/2009,0000,6.70000,6.90000,6.53000,6.90000,7608600
02/24/2009,0000,6.80000,6.88000,6.63000,6.67000,9209500
02/25/2009,0000,6.75000,6.89000,6.55000,6.55000,6476900
02/26/2009,0000,6.60000,6.65000,6.30000,6.39000,5666200
02/27/2009,0000,6.40000,6.53000,6.40000,6.41000,4918000
03/02/2009,0000,6.56000,6.56000,5.98000,6.00000,7643500
03/03/2009,0000,5.58000,6.06000,5.58000,5.98000,5550800
03/04/2009,0000,6.03000,6.36000,6.00000,6.36000,4068300
03/05/2009,0000,6.48000,6.60000,6.32000,6.40000,8038600
03/06/2009,0000,6.35000,6.38000,5.97000,6.03000,9476100
03/09/2009,0000,6.00000,6.00000,5.78000,5.82000,6964400
03/10/2009,0000,5.65000,6.11000,5.65000,5.96000,3866900
03/11/2009,0000,6.00000,6.15000,5.75000,5.82000,8316200
03/12/2009,0000,5.90000,5.95000,5.82000,5.82000,3545300
03/13/2009,0000,5.99000,6.05000,5.91000,5.99000,6159700
03/16/2009,0000,6.10000,6.19000,6.01000,6.07000,4003800
03/17/2009,0000,6.07000,6.35000,5.94000,6.28000,13116800
03/18/2009,0000,6.30000,6.50000,6.20000,6.44000,11018600
03/19/2009,0000,6.55000,6.61000,6.29000,6.29000,8744900
03/20/2009,0000,6.30000,6.39000,6.14000,6.18000,4668500
03/23/2009,0000,6.25000,6.35000,6.25000,6.32000,5480600
03/24/2009,0000,6.49000,6.49000,6.35000,6.39000,6849900
03/25/2009,0000,6.40000,6.83000,6.39000,6.83000,13823100
03/26/2009,0000,7.30000,7.30000,7.30000,7.30000,6290000
03/27/2009,0000,7.81000,7.81000,7.81000,7.81000,3536600
03/30/2009,0000,8.35000,8.35000,7.52000,8.33000,31642700
03/31/2009,0000,7.85000,8.13000,7.75000,7.75000,11882400
04/01/2009,0000,7.90000,8.29000,7.90000,8.29000,15285000
04/02/2009,0000,8.29000,8.29000,7.71000,7.95000,32949900
04/03/2009,0000,7.75000,8.20000,7.53000,7.93000,35842600
04/06/2009,0000,7.88000,7.89000,7.40000,7.43000,18067000
04/07/2009,0000,7.29000,7.94000,7.29000,7.88000,22033600
04/08/2009,0000,7.90000,8.25000,7.81000,7.81000,23510700
04/09/2009,0000,8.10000,8.34000,7.98000,8.26000,22431400
04/10/2009,0000,8.37000,8.38000,7.93000,8.02000,23135700
04/13/2009,0000,8.02000,8.25000,7.78000,8.17000,23305600
04/14/2009,0000,8.21000,8.64000,8.20000,8.61000,30810500
04/15/2009,0000,8.61000,8.78000,8.36000,8.36000,22214200
04/16/2009,0000,8.70000,8.94000,8.70000,8.94000,27171500
04/17/2009,0000,9.20000,9.37000,8.32000,8.36000,36794700
04/20/2009,0000,7.78000,8.20000,7.78000,7.78000,20518300
04/21/2009,0000,7.40000,8.00000,7.40000,7.82000,23810500
04/22/2009,0000,7.95000,8.36000,7.93000,8.36000,27260100
04/23/2009,0000,8.63000,8.94000,8.54000,8.94000,38215400
04/24/2009,0000,8.93000,9.04000,8.32000,8.39000,42941000
04/27/2009,0000,8.39000,8.57000,7.81000,7.81000,20837500
04/28/2009,0000,7.76000,7.85000,7.27000,7.27000,20623700
04/29/2009,0000,7.32000,7.48000,6.94000,6.96000,15745300
04/30/2009,0000,7.44000,7.44000,7.30000,7.44000,11646700
05/04/2009,0000,6.92000,7.84000,6.92000,7.52000,39187200
05/05/2009,0000,7.00000,7.00000,7.00000,7.00000,5279800
05/06/2009,0000,6.51000,6.51000,6.51000,6.51000,994600
05/07/2009,0000,6.06000,6.30000,6.06000,6.07000,37116300
05/08/2009,0000,5.65000,6.30000,5.65000,6.25000,10888700
05/11/2009,0000,6.19000,6.35000,6.08000,6.17000,8702600
05/12/2009,0000,6.25000,6.38000,6.21000,6.38000,5405400
05/13/2009,0000,6.29000,6.31000,6.24000,6.29000,5052200
05/14/2009,0000,6.06000,6.23000,6.02000,6.22000,5522200
05/15/2009,0000,6.30000,6.30000,6.25000,6.26000,6575000
05/18/2009,0000,5.85000,6.10000,5.85000,6.05000,2789600
05/19/2009,0000,6.47000,6.47000,6.30000,6.30000,6181900
05/20/2009,0000,6.30000,6.34000,6.16000,6.25000,2819200
05/21/2009,0000,6.11000,6.30000,6.10000,6.15000,2695600
05/22/2009,0000,6.05000,6.28000,6.05000,6.14000,3967600
05/25/2009,0000,6.10000,6.23000,6.01000,6.11000,4701800
05/26/2009,0000,6.11000,6.19000,6.03000,6.10000,3210600
05/27/2009,0000,6.10000,6.18000,6.03000,6.05000,3339500
06/01/2009,0000,5.75000,6.03000,5.65000,5.80000,3203900
06/02/2009,0000,5.80000,5.95000,5.78000,5.90000,2818800
06/03/2009,0000,6.00000,6.00000,5.80000,5.87000,1030200
06/04/2009,0000,5.87000,6.18000,5.81000,6.10000,2259900
06/05/2009,0000,5.92000,6.17000,5.92000,6.13000,1338100
06/08/2009,0000,6.12000,6.24000,5.95000,6.00000,954300
06/09/2009,0000,5.96000,6.04000,5.84000,5.86000,1396800
06/10/2009,0000,5.80000,5.98000,5.60000,5.65000,1096300
06/11/2009,0000,5.70000,6.00000,5.65000,5.95000,1122500
06/12/2009,0000,5.65000,5.85000,5.65000,5.80000,817400
06/15/2009,0000,5.62000,5.64000,5.40000,5.40000,1303500
06/16/2009,0000,5.10000,5.29000,5.05000,5.10000,1268200
06/17/2009,0000,5.04000,5.15000,4.75000,4.75000,1535400
06/18/2009,0000,4.45000,4.70000,4.42000,4.42000,2266300
06/19/2009,0000,4.13000,4.50000,4.12000,4.50000,3423400
06/22/2009,0000,4.50000,4.62000,4.31000,4.60000,911000
06/23/2009,0000,4.92000,4.92000,4.61000,4.92000,842900
06/24/2009,0000,5.24000,5.26000,5.11000,5.26000,1449800
06/25/2009,0000,5.60000,5.62000,5.50000,5.62000,1201100
06/26/2009,0000,5.94000,6.00000,5.62000,5.62000,2422700
06/29/2009,0000,5.40000,5.80000,5.36000,5.36000,906700
06/30/2009,0000,5.51000,5.70000,5.13000,5.13000,933900
07/01/2009,0000,5.16000,5.48000,5.13000,5.48000,505500
07/02/2009,0000,5.86000,5.86000,5.55000,5.86000,1595200
07/03/2009,0000,5.86000,6.00000,5.61000,5.94000,852600
07/06/2009,0000,5.72000,6.10000,5.70000,6.00000,790900
07/07/2009,0000,5.90000,6.00000,5.68000,5.72000,556900
07/08/2009,0000,5.73000,5.80000,5.48000,5.48000,621700
07/09/2009,0000,5.38000,5.66000,5.37000,5.50000,595500
07/10/2009,0000,5.40000,5.50000,5.29000,5.40000,668000
07/13/2009,0000,5.05000,5.34000,5.05000,5.06000,1031600
07/14/2009,0000,5.10000,5.29000,5.08000,5.20000,558200
07/15/2009,0000,5.15000,5.40000,5.15000,5.30000,869400
07/16/2009,0000,5.41000,5.48000,5.25000,5.48000,1029900
07/17/2009,0000,5.43000,5.58000,5.32000,5.53000,571000
07/20/2009,0000,5.60000,5.70000,5.50000,5.56000,754600
07/21/2009,0000,5.76000,5.78000,5.30000,5.65000,1380000
07/22/2009,0000,5.83000,5.89000,5.41000,5.89000,1497800
07/23/2009,0000,5.93000,6.08000,5.60000,5.60000,1826500
07/24/2009,0000,5.70000,5.99000,5.70000,5.95000,1077900
07/27/2009,0000,6.35000,6.36000,6.19000,6.36000,2257900
07/28/2009,0000,6.60000,6.73000,6.41000,6.69000,3238800
07/29/2009,0000,6.70000,6.70000,6.23000,6.23000,4170000
07/30/2009,0000,5.92000,6.00000,5.80000,5.98000,2364300
07/31/2009,0000,5.98000,6.00000,5.81000,5.86000,1447500
08/03/2009,0000,5.80000,6.08000,5.80000,5.95000,2443200
08/04/2009,0000,6.19000,6.36000,6.15000,6.19000,4047100
08/05/2009,0000,6.19000,6.30000,6.06000,6.06000,2036600
08/06/2009,0000,6.00000,6.01000,5.67000,5.77000,2016800
08/10/2009,0000,5.70000,6.09000,5.66000,6.00000,2111800
08/11/2009,0000,5.60000,5.91000,5.58000,5.87000,2593900
08/12/2009,0000,5.90000,5.96000,5.80000,5.95000,9197000
08/26/2009,0000,17.00000,17.00000,16.50000,16.50000,3356000
08/27/2009,0000,15.35000,16.00000,15.35000,15.85000,3154000
08/28/2009,0000,14.80000,16.30000,14.80000,16.00000,2638000
08/31/2009,0000,14.90000,17.10000,14.90000,17.00000,2757000
09/01/2009,0000,16.15000,17.80000,16.15000,17.70000,3778000
09/02/2009,0000,17.50000,18.00000,17.05000,17.95000,1695000
09/03/2009,0000,17.70000,18.25000,17.70000,18.20000,3856000
09/04/2009,0000,19.00000,19.00000,18.30000,18.75000,5417000
09/07/2009,0000,18.70000,18.75000,18.30000,18.70000,1370000
09/08/2009,0000,18.70000,18.90000,18.55000,18.75000,1957000
09/09/2009,0000,18.65000,19.05000,18.50000,19.00000,2352000
09/10/2009,0000,19.00000,19.50000,19.00000,19.35000,3892000
09/11/2009,0000,19.20000,20.15000,19.10000,20.10000,3208000
09/14/2009,0000,19.95000,21.05000,19.80000,21.00000,3948000
09/15/2009,0000,20.80000,22.00000,20.50000,20.50000,4674000
09/16/2009,0000,20.20000,20.55000,19.50000,20.00000,3941000
09/17/2009,0000,19.90000,20.20000,19.90000,20.10000,1937000
09/18/2009,0000,20.70000,21.50000,20.70000,21.50000,2784000
09/21/2009,0000,21.80000,23.00000,21.80000,23.00000,5020000
09/22/2009,0000,23.00000,23.80000,22.50000,22.50000,9404000
09/23/2009,0000,22.75000,23.15000,20.95000,21.45000,3522000
09/24/2009,0000,21.40000,22.00000,21.05000,21.65000,926000
09/25/2009,0000,21.50000,22.00000,21.00000,21.25000,848000
09/28/2009,0000,21.15000,21.20000,20.70000,20.70000,1147000
09/29/2009,0000,20.40000,20.40000,19.90000,20.10000,1987000
09/30/2009,0000,20.10000,20.50000,20.00000,20.50000,1105000
10/01/2009,0000,19.95000,20.70000,19.95000,20.60000,1439000
10/02/2009,0000,20.60000,20.95000,20.10000,20.60000,1324000
10/05/2009,0000,21.20000,21.20000,20.60000,20.70000,1068000
10/06/2009,0000,21.00000,21.50000,20.80000,21.50000,1051000
10/07/2009,0000,21.50000,21.70000,20.20000,21.20000,767000
10/08/2009,0000,21.00000,21.70000,21.00000,21.60000,1344000
10/09/2009,0000,21.60000,21.60000,21.10000,21.20000,722000
10/12/2009,0000,22.00000,22.00000,21.20000,21.60000,1049000
10/13/2009,0000,21.00000,21.45000,20.50000,21.10000,1164000
10/14/2009,0000,21.10000,21.60000,21.10000,21.50000,1216000
10/15/2009,0000,21.50000,21.75000,21.10000,21.75000,1855000
10/16/2009,0000,21.70000,21.75000,21.35000,21.75000,897000
10/19/2009,0000,21.70000,21.80000,21.40000,21.80000,1037000
10/20/2009,0000,21.80000,22.15000,21.50000,21.65000,2027000
10/21/2009,0000,21.20000,22.00000,21.20000,21.70000,2919000
10/22/2009,0000,21.70000,21.75000,21.25000,21.70000,2180000
10/23/2009,0000,21.30000,22.00000,21.30000,21.90000,2744000
10/26/2009,0000,21.00000,22.30000,21.00000,22.00000,2135000
10/27/2009,0000,22.05000,22.65000,22.05000,22.40000,2535000
10/28/2009,0000,22.35000,23.30000,22.35000,23.00000,4191000
10/29/2009,0000,22.50000,23.30000,22.20000,23.00000,4491000
10/30/2009,0000,23.00000,23.80000,22.70000,23.50000,3189000
11/02/2009,0000,21.90000,22.70000,21.90000,22.50000,3368000
11/03/2009,0000,22.50000,23.20000,22.30000,23.00000,1949000
11/04/2009,0000,23.80000,24.60000,23.30000,24.60000,4255000
11/05/2009,0000,26.30000,26.30000,25.70000,25.95000,21686000
11/06/2009,0000,25.95000,26.25000,25.05000,25.50000,9021000
11/09/2009,0000,26.00000,26.10000,25.40000,25.50000,4357000
11/10/2009,0000,25.75000,26.00000,25.75000,26.00000,5522000
11/11/2009,0000,26.20000,26.20000,25.85000,26.20000,3955000
11/12/2009,0000,26.15000,26.15000,25.55000,25.65000,5387000
11/13/2009,0000,25.50000,25.70000,25.20000,25.30000,4578000
11/16/2009,0000,25.20000,25.40000,25.00000,25.35000,4481000
11/17/2009,0000,25.50000,25.50000,24.75000,24.85000,3557000
11/18/2009,0000,24.85000,25.15000,24.85000,25.15000,3990000
11/19/2009,0000,25.10000,26.90000,25.10000,26.40000,10980000
11/20/2009,0000,25.30000,25.65000,25.00000,25.05000,8027000
11/23/2009,0000,25.05000,25.05000,23.30000,23.90000,9508000
11/24/2009,0000,23.90000,24.00000,23.40000,23.70000,4852000
11/25/2009,0000,23.20000,23.95000,23.10000,23.95000,3642000
11/26/2009,0000,23.95000,24.10000,23.75000,23.75000,1207000
11/27/2009,0000,23.20000,23.25000,22.30000,22.30000,4814000
11/30/2009,0000,22.60000,22.80000,21.75000,22.50000,7970000
12/01/2009,0000,22.50000,22.50000,21.75000,21.90000,4707000
12/02/2009,0000,22.00000,22.25000,21.95000,22.05000,8170000
12/03/2009,0000,22.10000,22.20000,22.00000,22.00000,6483000
12/04/2009,0000,22.20000,22.70000,22.20000,22.35000,8673000
12/07/2009,0000,22.50000,23.90000,22.50000,23.90000,22268000
12/08/2009,0000,24.55000,25.55000,24.10000,25.55000,21735000
12/09/2009,0000,26.00000,26.80000,25.80000,25.90000,21074000
12/11/2009,0000,24.70000,25.15000,24.40000,24.80000,6651000
12/14/2009,0000,24.80000,25.00000,24.50000,24.55000,5969000
12/15/2009,0000,22.85000,23.60000,22.85000,23.10000,52028000
12/16/2009,0000,23.00000,23.40000,22.25000,23.20000,24411000
12/17/2009,0000,23.00000,23.35000,22.90000,22.95000,13419000
12/18/2009,0000,22.70000,22.95000,22.65000,22.95000,6436000
12/21/2009,0000,23.00000,23.35000,22.80000,22.95000,8929000
12/22/2009,0000,23.35000,23.50000,23.15000,23.30000,11501000
12/23/2009,0000,23.55000,24.90000,23.55000,24.90000,30580000
12/25/2009,0000,28.20000,28.45000,27.30000,28.45000,68537000
12/28/2009,0000,28.30000,29.50000,28.10000,28.60000,42476000
12/29/2009,0000,28.60000,30.60000,28.10000,30.10000,40393084
