DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.80000,17.09000,16.60000,16.80000,13066300
04/03/2007,0000,17.09000,17.14000,16.75000,16.84000,11865400
04/04/2007,0000,17.09000,17.18000,16.94000,16.99000,8439400
04/09/2007,0000,17.09000,17.48000,17.09000,17.43000,7362600
04/10/2007,0000,17.67000,18.06000,17.43000,17.67000,21712700
04/11/2007,0000,18.01000,18.25000,17.72000,17.77000,16244300
04/12/2007,0000,17.57000,17.82000,17.57000,17.62000,6372900
04/13/2007,0000,17.57000,17.91000,17.57000,17.57000,6720600
04/16/2007,0000,18.16000,18.16000,17.77000,17.96000,9082400
04/17/2007,0000,18.25000,18.83000,18.16000,18.40000,62676600
04/18/2007,0000,18.74000,18.88000,18.40000,18.74000,17103700
04/19/2007,0000,18.64000,18.79000,18.16000,18.20000,11890600
04/20/2007,0000,18.20000,18.40000,18.16000,18.35000,4580600
04/23/2007,0000,18.64000,18.64000,18.11000,18.11000,4889400
04/24/2007,0000,18.16000,18.25000,17.96000,18.11000,3706500
04/25/2007,0000,18.06000,18.35000,17.96000,18.35000,3996400
04/26/2007,0000,18.45000,18.50000,18.30000,18.35000,12266800
04/27/2007,0000,18.35000,18.35000,17.72000,17.86000,5006100
04/30/2007,0000,17.57000,17.67000,17.33000,17.38000,3366100
05/02/2007,0000,17.67000,17.67000,17.38000,17.43000,2233500
05/03/2007,0000,17.57000,17.57000,16.80000,17.04000,3871400
05/04/2007,0000,17.09000,17.86000,17.09000,17.86000,7988700
05/07/2007,0000,17.86000,18.06000,17.57000,17.57000,2991000
05/08/2007,0000,17.48000,17.67000,17.48000,17.57000,1628400
05/09/2007,0000,17.57000,17.62000,17.38000,17.38000,1406700
05/10/2007,0000,17.57000,17.67000,17.28000,17.38000,2766200
05/11/2007,0000,17.33000,17.33000,17.18000,17.18000,2882800
05/14/2007,0000,17.77000,17.77000,17.38000,17.43000,3166500
05/15/2007,0000,17.67000,17.67000,17.28000,17.28000,2546600
05/16/2007,0000,17.28000,17.43000,17.09000,17.23000,2937400
05/17/2007,0000,17.23000,17.33000,16.70000,16.89000,17962100
05/18/2007,0000,16.89000,17.14000,16.75000,17.04000,6653400
05/21/2007,0000,17.09000,17.23000,17.04000,17.14000,6895000
05/22/2007,0000,17.18000,17.57000,17.14000,17.48000,10290600
05/23/2007,0000,17.67000,17.77000,17.23000,17.33000,10859000
05/24/2007,0000,17.43000,17.43000,17.09000,17.09000,5101700
05/25/2007,0000,17.28000,17.33000,17.09000,17.09000,3942900
05/28/2007,0000,17.14000,17.18000,16.94000,16.99000,5357000
05/29/2007,0000,16.94000,17.23000,16.89000,16.99000,12645000
05/30/2007,0000,17.04000,17.09000,16.80000,16.84000,4676200
05/31/2007,0000,16.99000,17.04000,16.70000,16.80000,8269200
06/01/2007,0000,16.80000,16.94000,16.70000,16.70000,6745900
06/04/2007,0000,16.75000,16.89000,16.65000,16.89000,4954600
06/05/2007,0000,16.94000,16.94000,16.70000,16.70000,3511100
06/06/2007,0000,16.89000,17.33000,16.80000,17.33000,14980500
06/07/2007,0000,17.28000,17.33000,17.04000,17.14000,4817000
06/08/2007,0000,16.99000,17.09000,16.89000,16.89000,4022700
06/11/2007,0000,16.99000,17.09000,16.94000,16.94000,4041600
06/12/2007,0000,16.99000,17.18000,16.99000,16.99000,3909200
06/13/2007,0000,17.09000,17.72000,16.94000,17.57000,33086500
06/14/2007,0000,17.52000,17.52000,17.09000,17.09000,14114800
06/15/2007,0000,17.18000,17.33000,16.99000,17.23000,10334700
06/20/2007,0000,17.28000,17.57000,17.18000,17.48000,18792000
06/21/2007,0000,17.52000,17.91000,17.38000,17.67000,22422900
06/22/2007,0000,17.96000,18.54000,17.86000,18.20000,35376800
06/25/2007,0000,18.35000,18.64000,18.06000,18.40000,14558100
06/26/2007,0000,18.35000,18.40000,17.77000,17.82000,11371600
06/27/2007,0000,17.96000,18.30000,17.82000,18.20000,14276600
06/28/2007,0000,18.25000,18.54000,18.01000,18.01000,9894500
06/29/2007,0000,18.06000,18.64000,18.06000,18.45000,27287200
07/02/2007,0000,18.64000,18.79000,18.40000,18.64000,12984300
07/03/2007,0000,18.83000,19.22000,18.79000,18.93000,20655800
07/04/2007,0000,19.22000,20.24000,19.22000,19.51000,61308800
07/05/2007,0000,19.71000,20.19000,19.51000,20.05000,28536300
07/06/2007,0000,20.29000,20.63000,19.22000,20.34000,24288800
07/09/2007,0000,20.58000,21.17000,20.10000,20.83000,29186700
07/10/2007,0000,20.97000,21.07000,20.49000,20.58000,9828300
07/11/2007,0000,20.10000,20.39000,19.32000,20.00000,35128900
07/12/2007,0000,20.00000,20.24000,19.61000,19.71000,14146300
07/13/2007,0000,19.90000,20.24000,19.61000,19.61000,21358600
07/16/2007,0000,20.39000,20.97000,20.10000,20.10000,30690100
07/17/2007,0000,20.19000,20.97000,20.19000,20.78000,18275100
07/18/2007,0000,20.97000,21.75000,20.87000,21.46000,26619000
07/19/2007,0000,21.70000,21.99000,20.78000,20.97000,19010600
07/20/2007,0000,21.17000,21.26000,20.58000,20.78000,9597200
07/23/2007,0000,21.17000,21.26000,20.78000,21.07000,11465100
07/24/2007,0000,21.26000,21.50000,20.58000,20.58000,16255900
07/25/2007,0000,20.63000,21.17000,20.63000,20.68000,14385800
07/26/2007,0000,20.73000,21.07000,19.61000,19.76000,15905000
07/27/2007,0000,18.79000,19.32000,18.40000,18.54000,26691500
07/30/2007,0000,18.06000,18.54000,17.86000,17.96000,16731800
07/31/2007,0000,18.35000,19.03000,18.20000,18.83000,18189000
08/01/2007,0000,18.64000,19.42000,18.50000,18.74000,23041700
08/02/2007,0000,19.32000,19.32000,17.72000,17.91000,13468600
08/03/2007,0000,18.16000,18.30000,17.86000,17.91000,14132600
08/06/2007,0000,17.48000,17.77000,17.38000,17.67000,8362700
08/07/2007,0000,18.06000,18.35000,17.86000,18.25000,8597000
08/08/2007,0000,18.25000,18.83000,18.11000,18.59000,12573500
08/09/2007,0000,18.83000,18.83000,18.25000,18.25000,9090800
08/10/2007,0000,17.86000,17.96000,17.57000,17.77000,4856900
08/13/2007,0000,17.86000,18.20000,17.77000,17.77000,4050000
08/14/2007,0000,17.77000,18.20000,17.62000,17.82000,4510200
08/15/2007,0000,17.72000,17.91000,16.99000,17.09000,5136300
08/16/2007,0000,16.70000,16.99000,15.92000,16.02000,9149600
08/17/2007,0000,16.12000,16.50000,15.53000,16.50000,7735500
08/20/2007,0000,16.99000,17.28000,16.89000,17.09000,5325400
08/21/2007,0000,17.04000,17.43000,16.80000,16.89000,6248900
08/22/2007,0000,16.99000,17.28000,16.70000,16.80000,6086100
08/23/2007,0000,17.09000,17.48000,17.09000,17.33000,6655500
08/24/2007,0000,17.28000,17.28000,16.84000,16.99000,6071400
08/27/2007,0000,17.18000,17.28000,16.84000,16.99000,6589300
08/28/2007,0000,17.09000,17.18000,16.84000,16.99000,3797900
08/29/2007,0000,16.60000,16.70000,16.31000,16.50000,5594400
08/30/2007,0000,16.75000,17.09000,16.60000,16.99000,10045800
08/31/2007,0000,17.04000,18.16000,17.04000,18.16000,20088500
09/03/2007,0000,18.45000,18.69000,18.01000,18.64000,15051900
09/04/2007,0000,18.64000,18.74000,17.48000,17.96000,11184600
09/05/2007,0000,18.16000,18.30000,17.62000,17.67000,5270800
09/06/2007,0000,17.86000,18.40000,17.67000,18.30000,9811500
09/07/2007,0000,18.30000,18.69000,18.25000,18.45000,13049500
09/10/2007,0000,17.90000,18.10000,17.65000,17.80000,7487800
09/11/2007,0000,17.80000,18.25000,17.80000,18.05000,4040200
09/12/2007,0000,18.05000,18.20000,17.90000,18.05000,2361300
09/13/2007,0000,18.05000,18.20000,17.95000,18.00000,2212300
09/14/2007,0000,18.20000,18.55000,18.10000,18.25000,3136500
09/17/2007,0000,18.40000,18.70000,18.25000,18.45000,11061900
09/19/2007,0000,18.50000,19.60000,18.50000,19.45000,26706600
09/20/2007,0000,19.65000,19.85000,19.00000,19.15000,11532100
09/21/2007,0000,19.15000,20.15000,19.15000,20.00000,22991800
09/26/2007,0000,20.40000,21.20000,20.10000,20.60000,39628000
09/27/2007,0000,21.10000,21.10000,20.60000,20.85000,19396300
09/28/2007,0000,20.85000,20.85000,20.30000,20.50000,11992100
10/01/2007,0000,21.15000,21.95000,21.15000,21.95000,56015300
10/02/2007,0000,22.35000,22.50000,21.90000,21.95000,44830000
10/03/2007,0000,22.05000,22.70000,21.70000,21.90000,23928100
10/04/2007,0000,21.60000,21.80000,20.40000,20.55000,20556000
10/05/2007,0000,20.40000,20.85000,19.85000,20.70000,13857700
10/08/2007,0000,21.10000,21.75000,21.00000,21.10000,18236500
10/09/2007,0000,21.20000,21.50000,20.35000,20.50000,8758700
10/11/2007,0000,20.50000,21.15000,20.30000,21.00000,15294900
10/12/2007,0000,21.20000,22.15000,21.20000,21.45000,33037800
10/15/2007,0000,21.80000,22.10000,21.35000,21.55000,14547200
10/16/2007,0000,21.40000,21.50000,20.45000,20.60000,13867900
10/17/2007,0000,20.50000,20.75000,20.10000,20.15000,11922700
10/18/2007,0000,20.40000,20.50000,20.05000,20.35000,9022900
10/19/2007,0000,20.20000,20.50000,19.80000,20.15000,9494100
10/22/2007,0000,19.50000,19.70000,19.10000,19.10000,7595900
10/23/2007,0000,19.20000,19.45000,19.05000,19.10000,9510400
10/24/2007,0000,19.35000,19.65000,19.20000,19.50000,6865600
10/25/2007,0000,19.70000,19.75000,19.15000,19.25000,3975900
10/26/2007,0000,19.40000,19.75000,19.30000,19.65000,6340300
10/29/2007,0000,19.65000,20.00000,19.45000,19.75000,13053900
10/30/2007,0000,19.80000,19.80000,18.40000,18.70000,23393700
10/31/2007,0000,18.50000,19.05000,18.50000,18.75000,11750400
11/01/2007,0000,18.95000,18.95000,17.85000,18.05000,23379400
11/02/2007,0000,18.00000,18.20000,18.00000,18.10000,6409600
11/05/2007,0000,18.10000,18.25000,18.00000,18.05000,5687500
11/06/2007,0000,18.15000,18.80000,18.10000,18.50000,14837900
11/07/2007,0000,18.70000,18.80000,18.55000,18.65000,7034900
11/08/2007,0000,18.30000,18.30000,17.35000,17.35000,14758300
11/09/2007,0000,17.50000,17.70000,16.75000,17.35000,9675700
11/12/2007,0000,16.80000,17.00000,16.15000,16.20000,7502100
11/13/2007,0000,16.20000,16.90000,16.20000,16.90000,6261700
11/14/2007,0000,17.30000,18.05000,17.25000,18.00000,11448400
11/15/2007,0000,17.90000,18.65000,17.80000,17.80000,10433500
11/16/2007,0000,17.35000,18.00000,17.30000,18.00000,5161200
11/19/2007,0000,18.20000,18.25000,17.60000,17.60000,2790700
11/20/2007,0000,17.40000,17.40000,16.70000,17.10000,6626900
11/21/2007,0000,17.10000,17.45000,16.70000,16.80000,7827400
11/22/2007,0000,16.60000,16.95000,16.40000,16.40000,9955200
11/23/2007,0000,16.50000,16.60000,16.00000,16.10000,6241300
11/26/2007,0000,16.35000,16.60000,16.20000,16.60000,3538300
11/27/2007,0000,16.10000,16.20000,15.65000,15.95000,11581000
11/28/2007,0000,16.10000,16.10000,15.45000,15.45000,7994700
11/29/2007,0000,15.95000,15.95000,15.50000,15.60000,6702400
11/30/2007,0000,15.75000,16.10000,15.75000,16.00000,6240300
12/03/2007,0000,16.10000,16.50000,16.00000,16.40000,5867000
12/04/2007,0000,16.20000,16.80000,16.20000,16.60000,4212600
12/05/2007,0000,16.60000,16.75000,16.35000,16.40000,7193000
12/06/2007,0000,16.60000,16.70000,16.30000,16.30000,3253800
12/07/2007,0000,16.45000,16.50000,16.20000,16.20000,3053800
12/10/2007,0000,16.50000,16.60000,16.20000,16.20000,3280300
12/11/2007,0000,16.30000,16.40000,16.20000,16.30000,1805400
12/12/2007,0000,15.90000,16.10000,15.70000,15.95000,4101400
12/13/2007,0000,16.00000,16.15000,15.30000,15.30000,3986100
12/14/2007,0000,15.10000,15.30000,14.25000,14.70000,10512100
12/17/2007,0000,14.60000,14.60000,13.70000,13.70000,12253200
12/18/2007,0000,12.75000,13.55000,12.75000,13.40000,16976800
12/19/2007,0000,13.50000,13.95000,13.40000,13.75000,4802100
12/20/2007,0000,13.80000,13.90000,12.80000,12.80000,5986300
12/21/2007,0000,12.80000,13.20000,12.55000,13.20000,6668700
12/24/2007,0000,13.40000,13.55000,13.00000,13.35000,5428400
12/25/2007,0000,13.35000,13.70000,13.25000,13.40000,4243200
12/26/2007,0000,13.50000,13.70000,13.50000,13.55000,4751100
12/27/2007,0000,13.60000,13.95000,13.60000,13.75000,5718100
12/28/2007,0000,13.75000,14.40000,13.60000,14.30000,13723000
12/31/2007,0000,14.30000,14.50000,14.05000,14.45000,6864600
01/02/2008,0000,14.45000,14.95000,14.10000,14.45000,29515700
01/03/2008,0000,14.10000,14.35000,13.95000,14.00000,11303600
01/04/2008,0000,14.00000,14.95000,14.00000,14.95000,35851900
01/07/2008,0000,14.65000,15.65000,14.50000,14.70000,42877700
01/08/2008,0000,15.20000,15.70000,14.95000,15.40000,24279000
01/09/2008,0000,15.20000,15.30000,15.00000,15.00000,9320700
01/10/2008,0000,15.20000,15.45000,15.05000,15.05000,7829500
01/11/2008,0000,15.10000,15.30000,14.85000,15.00000,6516700
01/14/2008,0000,15.95000,16.05000,15.80000,16.05000,36186500
01/15/2008,0000,16.70000,17.15000,16.60000,17.15000,53315400
01/16/2008,0000,17.10000,18.00000,17.00000,17.45000,63232800
01/17/2008,0000,17.60000,17.70000,16.25000,16.55000,22078900
01/18/2008,0000,16.20000,17.70000,16.10000,17.70000,31113000
01/21/2008,0000,18.30000,18.90000,18.10000,18.85000,44598400
01/22/2008,0000,17.55000,18.00000,17.55000,17.55000,18463000
01/23/2008,0000,17.70000,17.90000,16.35000,16.35000,26461800
01/24/2008,0000,16.70000,17.35000,16.35000,17.35000,25646800
01/25/2008,0000,17.50000,18.00000,17.35000,17.35000,21867700
01/28/2008,0000,17.45000,17.80000,16.25000,16.40000,14852200
01/29/2008,0000,16.70000,16.80000,15.50000,16.10000,15121500
01/30/2008,0000,16.00000,16.40000,15.75000,15.85000,9030000
01/31/2008,0000,15.55000,16.00000,15.50000,15.95000,7180800
02/01/2008,0000,16.30000,17.05000,16.15000,17.05000,12639800
02/12/2008,0000,17.15000,18.20000,17.15000,18.20000,26897400
02/13/2008,0000,18.60000,18.60000,18.00000,18.20000,21197600
02/14/2008,0000,18.50000,18.95000,18.15000,18.50000,21298600
02/15/2008,0000,18.30000,19.25000,18.30000,19.05000,22909200
02/18/2008,0000,19.45000,19.45000,18.60000,18.90000,12375600
02/19/2008,0000,19.20000,19.70000,18.70000,18.70000,17702100
02/20/2008,0000,18.70000,19.20000,18.20000,18.20000,13088600
02/21/2008,0000,18.50000,18.80000,18.30000,18.65000,17498100
02/22/2008,0000,18.35000,18.90000,18.30000,18.90000,11554500
02/25/2008,0000,19.40000,19.90000,19.20000,19.60000,26152800
02/26/2008,0000,19.80000,19.95000,19.20000,19.30000,15513100
02/27/2008,0000,19.55000,19.85000,19.25000,19.30000,15641700
02/29/2008,0000,19.30000,20.30000,19.20000,20.10000,36792400
03/03/2008,0000,19.55000,20.05000,19.45000,19.90000,23251900
03/04/2008,0000,19.90000,20.20000,19.75000,20.05000,25021600
03/05/2008,0000,20.50000,21.25000,20.50000,20.80000,47514600
03/06/2008,0000,21.00000,21.10000,19.70000,19.90000,27780700
03/07/2008,0000,19.50000,19.80000,18.90000,19.40000,20494800
03/10/2008,0000,19.40000,19.40000,18.05000,18.10000,21930000
03/11/2008,0000,18.05000,18.85000,18.05000,18.70000,20154100
03/12/2008,0000,19.65000,19.80000,19.30000,19.70000,29593200
03/13/2008,0000,19.90000,20.25000,19.65000,19.65000,27127900
03/14/2008,0000,20.00000,20.25000,19.60000,19.60000,15591700
03/17/2008,0000,19.60000,20.20000,19.60000,19.80000,15207100
03/18/2008,0000,20.00000,20.15000,19.20000,19.80000,18450700
03/19/2008,0000,20.10000,20.80000,19.85000,20.50000,39249600
03/20/2008,0000,20.50000,21.50000,20.45000,21.45000,48559100
03/21/2008,0000,21.80000,22.00000,21.20000,21.45000,30222600
03/24/2008,0000,22.95000,22.95000,22.95000,22.95000,8224200
03/25/2008,0000,24.55000,24.55000,22.45000,22.60000,48997700
03/26/2008,0000,22.60000,23.40000,22.60000,22.85000,20560100
03/27/2008,0000,22.90000,23.30000,22.50000,22.85000,23125400
03/28/2008,0000,22.90000,23.20000,21.60000,22.50000,19429900
03/31/2008,0000,22.50000,23.15000,22.10000,22.10000,16106800
04/01/2008,0000,22.50000,22.50000,20.60000,20.80000,27094200
04/02/2008,0000,21.25000,21.40000,20.70000,21.00000,21161900
04/03/2008,0000,21.10000,21.20000,20.70000,21.00000,7657100
04/07/2008,0000,21.10000,22.25000,20.85000,22.10000,12396000
04/08/2008,0000,22.00000,22.50000,21.50000,22.10000,9668500
04/09/2008,0000,22.10000,23.15000,22.10000,22.85000,16454600
04/10/2008,0000,22.85000,23.20000,22.50000,23.20000,8065100
04/11/2008,0000,23.30000,23.80000,23.10000,23.20000,19413600
04/14/2008,0000,23.35000,24.80000,23.35000,24.80000,61563100
04/15/2008,0000,25.00000,25.40000,23.90000,24.50000,31025300
04/16/2008,0000,25.00000,25.25000,24.50000,24.75000,21138400
04/17/2008,0000,25.15000,25.50000,24.45000,25.30000,25717200
04/18/2008,0000,25.30000,26.30000,25.00000,26.20000,33685500
04/21/2008,0000,26.25000,26.25000,24.40000,24.45000,31477200
04/22/2008,0000,24.00000,24.85000,24.00000,24.40000,15239800
04/23/2008,0000,24.50000,24.50000,23.55000,23.80000,17255300
04/24/2008,0000,23.80000,24.10000,23.50000,23.55000,9665500
04/25/2008,0000,23.55000,23.85000,22.40000,22.65000,16757500
04/28/2008,0000,22.75000,23.85000,22.75000,23.85000,11866600
04/29/2008,0000,23.80000,23.80000,22.30000,22.40000,17817300
04/30/2008,0000,22.40000,23.05000,22.00000,22.70000,18599700
05/02/2008,0000,22.85000,23.75000,22.85000,23.60000,12328700
05/05/2008,0000,23.80000,24.25000,23.00000,23.00000,8937200
05/06/2008,0000,23.00000,23.30000,22.20000,22.35000,7283800
05/07/2008,0000,22.50000,23.25000,22.50000,22.70000,7390900
05/08/2008,0000,22.65000,23.40000,22.60000,23.05000,9433900
05/09/2008,0000,23.50000,23.60000,22.85000,23.25000,15842600
05/12/2008,0000,23.50000,23.70000,22.55000,22.80000,18724100
05/13/2008,0000,23.40000,23.70000,23.20000,23.65000,16542300
05/14/2008,0000,23.65000,23.75000,23.40000,23.45000,7209300
05/15/2008,0000,22.95000,23.30000,22.80000,22.90000,22487900
05/16/2008,0000,23.10000,23.40000,23.00000,23.30000,15412200
05/19/2008,0000,23.50000,24.90000,23.50000,24.90000,28380400
05/20/2008,0000,24.85000,24.85000,23.50000,23.50000,17006400
05/21/2008,0000,23.50000,23.80000,23.15000,23.40000,8030400
05/22/2008,0000,23.30000,24.00000,23.10000,23.85000,7748900
05/23/2008,0000,24.05000,24.30000,23.40000,23.40000,10865000
05/26/2008,0000,23.95000,24.15000,22.50000,22.55000,15930300
05/27/2008,0000,22.70000,22.90000,21.00000,21.15000,36087600
05/28/2008,0000,21.15000,21.30000,20.05000,20.05000,17681700
05/29/2008,0000,20.55000,20.90000,19.50000,19.90000,16790200
05/30/2008,0000,20.00000,20.25000,18.60000,19.10000,15060300
06/02/2008,0000,19.10000,19.45000,18.30000,19.45000,20165400
06/03/2008,0000,19.00000,19.30000,18.65000,18.65000,14741000
06/04/2008,0000,18.80000,19.05000,18.70000,18.70000,8288500
06/05/2008,0000,18.85000,19.10000,18.55000,19.00000,7132800
06/06/2008,0000,19.15000,19.60000,18.90000,19.15000,18707800
06/09/2008,0000,18.50000,18.50000,17.85000,18.20000,14468700
06/10/2008,0000,18.30000,18.55000,17.25000,17.30000,18294700
06/11/2008,0000,17.35000,17.55000,16.80000,17.00000,10917000
06/12/2008,0000,16.90000,16.90000,15.85000,16.15000,22732700
06/13/2008,0000,16.50000,16.90000,16.25000,16.35000,22070700
06/16/2008,0000,16.80000,17.10000,16.60000,17.10000,10242800
06/17/2008,0000,17.40000,18.25000,16.85000,18.25000,17399100
06/18/2008,0000,18.25000,18.60000,17.85000,18.10000,18858700
06/19/2008,0000,17.75000,18.00000,17.65000,17.65000,6905400
06/20/2008,0000,17.80000,17.85000,16.85000,16.95000,10002100
06/23/2008,0000,16.50000,17.45000,16.25000,17.40000,7472500
06/24/2008,0000,17.40000,17.70000,17.05000,17.10000,8517000
06/25/2008,0000,17.10000,17.85000,16.80000,17.55000,9075900
06/26/2008,0000,17.55000,17.60000,17.15000,17.15000,8628100
06/27/2008,0000,16.00000,16.35000,16.00000,16.00000,13689400
06/30/2008,0000,16.05000,16.25000,14.90000,15.00000,18992400
07/01/2008,0000,15.00000,15.10000,13.95000,13.95000,19710400
07/02/2008,0000,13.85000,14.50000,13.55000,14.00000,26196600
07/03/2008,0000,13.55000,14.35000,13.35000,14.30000,27965300
07/04/2008,0000,14.50000,14.85000,14.30000,14.40000,13556800
07/07/2008,0000,14.30000,14.75000,13.80000,14.65000,6601400
07/08/2008,0000,14.40000,14.70000,13.65000,14.30000,9080000
07/09/2008,0000,14.30000,14.40000,13.65000,13.65000,12023700
07/10/2008,0000,13.30000,13.60000,12.75000,13.10000,18591500
07/11/2008,0000,12.60000,13.20000,12.50000,13.20000,13376200
07/14/2008,0000,13.40000,14.10000,13.40000,14.10000,15956800
07/15/2008,0000,14.00000,14.00000,13.20000,13.40000,16510700
07/16/2008,0000,13.50000,13.50000,12.80000,13.00000,14299300
07/17/2008,0000,13.50000,13.90000,13.15000,13.90000,26382300
07/18/2008,0000,14.30000,14.50000,12.95000,13.45000,39823800
07/21/2008,0000,13.65000,13.90000,13.10000,13.85000,27151300
07/22/2008,0000,13.80000,14.00000,13.50000,13.55000,19691100
07/23/2008,0000,13.90000,14.45000,13.75000,14.45000,30618300
07/24/2008,0000,15.45000,15.45000,15.10000,15.45000,42623700
07/25/2008,0000,15.30000,16.10000,15.30000,15.95000,60375800
07/29/2008,0000,15.65000,15.70000,14.90000,15.15000,23874100
07/30/2008,0000,15.50000,15.55000,14.55000,14.55000,20391800
07/31/2008,0000,14.80000,15.10000,14.10000,14.80000,20564200
08/01/2008,0000,14.40000,14.80000,14.05000,14.80000,12717300
08/04/2008,0000,14.80000,14.95000,14.25000,14.40000,9899100
08/05/2008,0000,14.50000,14.55000,13.40000,13.55000,25687600
08/06/2008,0000,13.80000,14.20000,13.40000,13.70000,29634000
08/07/2008,0000,13.65000,14.05000,13.55000,13.70000,11715700
08/08/2008,0000,13.90000,14.65000,13.90000,14.65000,20088900
08/11/2008,0000,14.85000,15.20000,14.45000,14.70000,9309500
08/12/2008,0000,14.70000,15.00000,13.70000,13.75000,28045900
08/13/2008,0000,13.65000,14.10000,13.30000,14.05000,21021100
08/14/2008,0000,14.00000,14.45000,13.80000,13.90000,11003700
08/15/2008,0000,14.05000,14.25000,13.80000,13.90000,8695500
08/18/2008,0000,13.80000,14.00000,13.10000,13.50000,7699900
08/19/2008,0000,13.10000,13.70000,13.10000,13.50000,6818700
08/20/2008,0000,13.30000,13.70000,13.30000,13.65000,5345800
08/21/2008,0000,13.65000,13.90000,13.10000,13.35000,8972900
08/22/2008,0000,13.35000,13.65000,13.00000,13.05000,22136000
08/25/2008,0000,13.20000,13.80000,13.10000,13.50000,15434600
08/26/2008,0000,13.40000,13.55000,13.30000,13.30000,5837400
08/27/2008,0000,13.20000,13.65000,13.20000,13.55000,7889700
08/28/2008,0000,13.85000,14.10000,13.45000,13.50000,12267500
08/29/2008,0000,13.75000,13.80000,13.35000,13.40000,8865800
09/01/2008,0000,13.35000,13.60000,13.00000,13.10000,7938600
09/02/2008,0000,13.15000,13.25000,12.30000,12.40000,11464800
09/03/2008,0000,12.40000,12.40000,11.55000,11.55000,15606000
09/04/2008,0000,11.00000,11.10000,10.75000,10.75000,17908100
09/05/2008,0000,10.00000,10.30000,10.00000,10.00000,36006000
09/08/2008,0000,10.25000,10.70000,10.25000,10.70000,21644400
09/09/2008,0000,10.60000,10.60000,9.97000,10.15000,13394600
09/10/2008,0000,10.30000,10.85000,10.30000,10.85000,10331500
09/11/2008,0000,10.90000,11.35000,10.70000,10.70000,29546300
09/12/2008,0000,10.95000,11.05000,10.20000,10.60000,20193900
09/15/2008,0000,10.20000,10.40000,9.86000,9.87000,10861900
09/16/2008,0000,9.18000,9.24000,9.18000,9.18000,7922300
09/17/2008,0000,9.38000,9.65000,8.54000,8.54000,18135600
09/18/2008,0000,7.95000,7.95000,7.95000,7.95000,4671600
09/19/2008,0000,8.25000,8.50000,8.16000,8.50000,11277100
09/22/2008,0000,8.80000,9.09000,8.75000,9.09000,11856400
09/23/2008,0000,8.80000,9.72000,8.69000,9.72000,13218100
09/24/2008,0000,9.72000,10.25000,9.65000,9.80000,14822600
09/25/2008,0000,9.60000,9.70000,9.30000,9.43000,6982900
09/26/2008,0000,9.58000,9.67000,8.90000,9.15000,6838000
09/30/2008,0000,8.51000,8.51000,8.51000,8.51000,1853300
10/01/2008,0000,8.80000,8.89000,8.45000,8.58000,9577800
10/02/2008,0000,8.61000,8.99000,8.58000,8.75000,5920000
10/03/2008,0000,8.50000,8.60000,8.14000,8.59000,7770300
10/06/2008,0000,8.24000,8.33000,7.99000,7.99000,6441300
10/07/2008,0000,7.49000,7.80000,7.44000,7.80000,11379100
10/08/2008,0000,7.50000,7.59000,7.26000,7.26000,7789700
10/09/2008,0000,7.01000,7.26000,6.76000,6.76000,14189200
10/13/2008,0000,6.53000,6.53000,6.53000,6.53000,1292300
10/14/2008,0000,6.98000,6.98000,6.86000,6.98000,8721000
10/15/2008,0000,7.00000,7.25000,6.82000,7.25000,8063100
10/16/2008,0000,7.00000,7.25000,7.00000,7.00000,7775400
10/17/2008,0000,7.00000,7.14000,6.89000,6.96000,8122200
10/20/2008,0000,6.75000,6.86000,6.72000,6.82000,5603800
10/21/2008,0000,7.00000,7.20000,6.91000,7.10000,7551000
10/22/2008,0000,7.00000,7.04000,6.86000,6.86000,5952700
10/23/2008,0000,6.62000,6.62000,6.62000,6.62000,1008700
10/24/2008,0000,6.39000,6.39000,6.39000,6.39000,935300
10/27/2008,0000,5.95000,5.95000,5.95000,5.95000,1331100
10/28/2008,0000,5.54000,5.90000,5.54000,5.75000,17221600
10/29/2008,0000,6.15000,6.15000,5.50000,5.51000,12130800
10/30/2008,0000,5.62000,5.89000,5.59000,5.89000,7196100
10/31/2008,0000,6.20000,6.30000,6.05000,6.30000,8656700
11/03/2008,0000,6.64000,6.74000,6.52000,6.74000,8328300
11/04/2008,0000,7.21000,7.21000,6.97000,7.20000,28369200
11/05/2008,0000,7.40000,7.70000,7.05000,7.67000,20743700
11/06/2008,0000,7.14000,7.37000,7.14000,7.15000,15630400
11/07/2008,0000,6.80000,7.65000,6.80000,7.65000,15062300
11/10/2008,0000,8.04000,8.18000,7.83000,8.18000,21761700
11/11/2008,0000,8.22000,8.75000,8.00000,8.41000,31831100
11/12/2008,0000,8.39000,8.43000,7.85000,8.10000,16773900
11/13/2008,0000,7.60000,8.04000,7.55000,7.75000,15217300
11/14/2008,0000,8.00000,8.28000,8.00000,8.04000,22035000
11/17/2008,0000,8.04000,8.60000,8.04000,8.60000,35455200
11/18/2008,0000,8.56000,9.14000,8.18000,8.20000,39397500
11/19/2008,0000,8.31000,8.33000,7.65000,7.92000,15211200
11/20/2008,0000,7.59000,8.36000,7.59000,8.19000,19779800
11/21/2008,0000,8.02000,8.49000,7.82000,8.42000,12175700
11/24/2008,0000,8.40000,8.99000,8.21000,8.72000,20476500
11/25/2008,0000,8.90000,9.22000,8.79000,8.90000,22998900
11/26/2008,0000,8.90000,9.25000,8.90000,8.94000,15326500
11/27/2008,0000,9.05000,9.48000,9.05000,9.39000,22173700
11/28/2008,0000,9.30000,9.40000,8.90000,8.95000,12617400
12/01/2008,0000,9.00000,9.33000,8.95000,9.12000,10752800
12/02/2008,0000,8.80000,9.10000,8.76000,8.95000,7800900
12/03/2008,0000,9.08000,9.40000,9.02000,9.05000,14744100
12/04/2008,0000,9.10000,9.25000,8.42000,8.44000,14798100
12/05/2008,0000,8.20000,8.44000,8.10000,8.27000,6404500
12/08/2008,0000,8.46000,8.67000,8.32000,8.66000,12645900
12/09/2008,0000,8.76000,9.10000,8.76000,8.82000,13691400
12/10/2008,0000,8.97000,9.24000,8.85000,9.20000,13483300
12/11/2008,0000,9.15000,9.49000,9.09000,9.16000,22364500
12/12/2008,0000,9.12000,9.51000,8.67000,8.80000,18730200
12/15/2008,0000,9.20000,9.28000,8.85000,9.15000,16891200
12/16/2008,0000,9.34000,9.77000,9.21000,9.72000,42628800
12/17/2008,0000,9.95000,10.40000,9.95000,10.05000,44737200
12/18/2008,0000,10.30000,10.50000,10.10000,10.30000,32601200
12/19/2008,0000,10.10000,10.20000,9.90000,9.98000,19157600
12/22/2008,0000,10.25000,10.35000,9.47000,9.47000,22757200
12/23/2008,0000,9.32000,9.40000,8.85000,8.88000,12833600
12/24/2008,0000,8.94000,9.30000,8.82000,9.30000,11693200
12/25/2008,0000,9.35000,9.64000,9.31000,9.35000,11402500
12/26/2008,0000,9.27000,9.48000,9.15000,9.25000,8207900
12/29/2008,0000,9.25000,9.33000,9.03000,9.05000,5806800
12/30/2008,0000,9.10000,9.60000,9.10000,9.55000,14596200
12/31/2008,0000,9.65000,9.69000,9.24000,9.31000,12495000
01/05/2009,0000,9.53000,9.68000,9.45000,9.45000,9199300
01/06/2009,0000,9.55000,9.95000,9.42000,9.75000,18988300
01/07/2009,0000,9.90000,10.30000,9.90000,10.20000,31921900
01/08/2009,0000,9.95000,9.99000,9.49000,9.49000,13812800
01/09/2009,0000,9.50000,9.68000,9.49000,9.60000,7433700
01/12/2009,0000,9.70000,9.89000,9.25000,9.25000,11082300
01/13/2009,0000,9.26000,9.49000,9.26000,9.49000,8852500
01/14/2009,0000,9.60000,9.85000,9.55000,9.61000,10368300
01/15/2009,0000,9.31000,9.40000,9.10000,9.13000,6985900
01/16/2009,0000,9.20000,9.20000,9.11000,9.15000,4587900
01/19/2009,0000,9.14000,9.21000,9.05000,9.05000,3657700
01/20/2009,0000,8.91000,8.99000,8.64000,8.68000,6876800
01/21/2009,0000,8.35000,8.78000,8.35000,8.72000,4944900
02/02/2009,0000,8.92000,9.30000,8.85000,9.14000,7106300
02/03/2009,0000,9.26000,9.48000,9.21000,9.39000,11794200
02/04/2009,0000,9.45000,9.50000,9.16000,9.20000,7034900
02/05/2009,0000,9.19000,9.32000,9.16000,9.18000,6057700
02/06/2009,0000,9.30000,9.36000,9.20000,9.20000,7551000
02/09/2009,0000,9.49000,9.49000,9.18000,9.18000,9533900
02/10/2009,0000,9.20000,9.25000,9.16000,9.20000,4311500
02/11/2009,0000,9.09000,9.30000,9.01000,9.28000,6990000
02/12/2009,0000,9.31000,9.38000,9.04000,9.04000,6532000
02/13/2009,0000,9.20000,9.32000,9.16000,9.32000,5152000
02/16/2009,0000,9.35000,9.79000,9.30000,9.63000,14568600
02/17/2009,0000,9.65000,9.90000,9.51000,9.70000,21912600
02/18/2009,0000,9.63000,10.15000,9.52000,9.90000,32604300
02/19/2009,0000,9.85000,10.10000,9.79000,9.81000,23114200
02/20/2009,0000,9.76000,9.83000,9.30000,9.30000,13786300
02/23/2009,0000,9.30000,9.39000,9.06000,9.37000,9511500
02/24/2009,0000,9.21000,9.60000,9.20000,9.60000,14276900
02/25/2009,0000,9.65000,9.79000,9.52000,9.52000,11428000
02/26/2009,0000,9.60000,9.68000,9.40000,9.41000,6840100
02/27/2009,0000,9.50000,9.58000,9.45000,9.47000,5429400
03/02/2009,0000,9.30000,9.55000,8.91000,8.91000,15017400
03/03/2009,0000,8.78000,8.78000,8.31000,8.61000,21291400
03/04/2009,0000,8.58000,9.10000,8.53000,9.10000,18269200
03/05/2009,0000,9.45000,9.57000,9.26000,9.51000,20572300
03/06/2009,0000,9.56000,9.56000,9.24000,9.25000,13685300
03/09/2009,0000,9.40000,9.55000,9.35000,9.40000,14086200
03/10/2009,0000,9.40000,9.45000,9.21000,9.29000,10077600
03/11/2009,0000,9.47000,9.59000,9.35000,9.43000,17047200
03/12/2009,0000,9.60000,9.86000,9.60000,9.65000,29433100
03/13/2009,0000,9.80000,10.15000,9.70000,10.00000,26751500
03/16/2009,0000,10.20000,10.70000,10.10000,10.70000,53497900
03/17/2009,0000,10.90000,11.00000,10.50000,10.50000,42026000
03/18/2009,0000,10.60000,10.65000,10.25000,10.30000,19648200
03/19/2009,0000,10.50000,11.00000,10.40000,10.90000,45886700
03/20/2009,0000,11.10000,11.30000,10.35000,10.40000,27996900
03/23/2009,0000,10.45000,10.80000,10.25000,10.70000,16515800
03/24/2009,0000,11.00000,11.30000,10.85000,11.00000,33326400
03/25/2009,0000,11.00000,11.70000,11.00000,11.60000,35245000
03/26/2009,0000,11.60000,11.85000,11.25000,11.35000,31571000
03/27/2009,0000,11.40000,12.00000,11.00000,11.85000,55757200
03/30/2009,0000,11.80000,12.05000,11.05000,11.05000,25649900
03/31/2009,0000,11.05000,11.45000,10.90000,10.95000,20206200
04/01/2009,0000,11.20000,11.70000,11.15000,11.70000,20476500
04/02/2009,0000,12.05000,12.45000,12.00000,12.20000,45802000
04/03/2009,0000,12.60000,12.95000,12.50000,12.80000,40976400
04/06/2009,0000,13.10000,13.20000,12.65000,12.70000,27938800
04/07/2009,0000,12.70000,13.50000,12.55000,13.05000,37065700
04/08/2009,0000,13.10000,13.35000,12.30000,12.40000,29363700
04/09/2009,0000,12.70000,13.00000,12.65000,12.90000,13713900
04/10/2009,0000,13.20000,13.80000,13.05000,13.75000,35867200
04/13/2009,0000,14.00000,14.70000,14.00000,14.70000,52127100
04/14/2009,0000,14.70000,14.70000,14.00000,14.05000,22939800
04/15/2009,0000,14.00000,14.30000,13.60000,14.10000,18787300
04/16/2009,0000,14.20000,14.40000,13.75000,13.90000,15958900
04/17/2009,0000,14.10000,14.20000,12.95000,12.95000,26985100
04/20/2009,0000,12.80000,12.95000,12.05000,12.50000,19614600
04/21/2009,0000,12.15000,13.25000,12.05000,13.25000,22635800
04/22/2009,0000,13.50000,13.70000,13.15000,13.40000,20596800
04/23/2009,0000,13.40000,13.60000,13.00000,13.40000,14031100
04/24/2009,0000,13.50000,14.00000,13.50000,13.90000,21454600
04/27/2009,0000,14.15000,14.15000,13.35000,13.60000,32082000
04/28/2009,0000,13.85000,13.85000,12.65000,12.70000,19712500
04/29/2009,0000,12.50000,12.70000,11.90000,12.05000,31172200
04/30/2009,0000,12.85000,12.85000,12.85000,12.85000,7484700
05/04/2009,0000,13.70000,13.70000,13.70000,13.70000,4015700
05/05/2009,0000,14.65000,14.65000,13.90000,14.15000,35846800
05/06/2009,0000,14.20000,14.95000,14.05000,14.70000,42791000
05/07/2009,0000,14.70000,15.40000,14.45000,14.70000,43556000
05/08/2009,0000,14.60000,15.10000,14.30000,14.75000,22974400
05/11/2009,0000,15.00000,15.50000,14.75000,15.35000,34041400
05/12/2009,0000,15.35000,15.45000,14.50000,14.50000,27032000
05/13/2009,0000,14.50000,15.10000,14.45000,14.50000,15879300
05/14/2009,0000,14.00000,14.80000,14.00000,14.40000,10262200
05/15/2009,0000,14.70000,15.35000,14.60000,15.15000,25052200
05/18/2009,0000,15.85000,16.15000,15.50000,16.15000,37554300
05/19/2009,0000,17.00000,17.25000,16.45000,16.60000,57801300
05/20/2009,0000,17.00000,17.25000,16.30000,16.45000,22169700
05/21/2009,0000,15.60000,16.75000,15.60000,16.20000,28219300
05/22/2009,0000,16.20000,17.30000,16.15000,17.30000,35112400
05/25/2009,0000,17.70000,18.50000,17.70000,18.50000,42613500
05/26/2009,0000,18.75000,19.25000,17.25000,17.25000,47736000
05/27/2009,0000,17.45000,18.10000,16.95000,18.00000,39913600
06/01/2009,0000,18.50000,18.50000,17.60000,17.70000,23007100
06/02/2009,0000,18.10000,18.40000,17.60000,17.85000,24818600
06/03/2009,0000,18.00000,18.00000,16.80000,17.15000,25127700
06/04/2009,0000,17.00000,17.50000,16.55000,16.90000,16793200
06/05/2009,0000,17.00000,17.15000,16.50000,16.50000,17525600
06/08/2009,0000,17.50000,17.55000,16.15000,16.15000,14562500
06/09/2009,0000,16.15000,16.20000,15.05000,15.05000,21771900
06/10/2009,0000,15.05000,15.30000,14.40000,14.85000,16598400
06/11/2009,0000,14.80000,15.30000,14.20000,15.20000,28381500
06/12/2009,0000,15.20000,15.80000,15.20000,15.40000,28083600
06/15/2009,0000,15.20000,15.20000,14.35000,14.35000,14431900
06/16/2009,0000,14.20000,14.85000,14.05000,14.70000,13360900
06/17/2009,0000,14.70000,15.40000,14.70000,14.80000,14899100
06/18/2009,0000,14.85000,15.20000,14.25000,14.55000,14976600
06/19/2009,0000,14.55000,15.05000,14.50000,15.05000,16341400
06/22/2009,0000,15.10000,15.35000,14.60000,15.00000,15328500
06/23/2009,0000,14.75000,15.20000,14.45000,14.45000,15370300
06/24/2009,0000,14.55000,15.45000,14.55000,15.45000,24607500
06/25/2009,0000,15.60000,16.25000,15.50000,16.10000,35230800
06/26/2009,0000,16.35000,16.60000,15.90000,15.90000,26412900
06/29/2009,0000,16.20000,16.35000,15.85000,15.85000,15914000
06/30/2009,0000,16.20000,16.45000,15.80000,15.80000,19702300
07/01/2009,0000,16.00000,16.25000,15.90000,16.00000,18480300
07/02/2009,0000,16.20000,17.05000,16.15000,16.90000,46241700
07/03/2009,0000,16.65000,16.85000,16.40000,16.85000,16642300
07/06/2009,0000,16.90000,17.35000,16.80000,16.85000,15744700
07/07/2009,0000,16.85000,17.10000,16.70000,16.70000,11128200
07/08/2009,0000,16.60000,16.75000,16.10000,16.20000,9895000
07/09/2009,0000,16.20000,16.45000,16.10000,16.10000,17878500
07/10/2009,0000,16.00000,16.15000,15.70000,16.00000,11722800
07/13/2009,0000,15.85000,16.00000,15.00000,15.10000,11982900
07/14/2009,0000,15.10000,15.35000,14.60000,15.35000,15370300
07/15/2009,0000,15.40000,16.05000,15.40000,16.05000,7611000
07/16/2009,0000,16.45000,17.10000,16.25000,16.40000,40892000
07/17/2009,0000,16.80000,16.90000,16.55000,16.70000,17322000
07/20/2009,0000,16.90000,17.40000,16.90000,17.15000,19817000
07/21/2009,0000,17.25000,17.35000,16.95000,17.00000,16847000
07/22/2009,0000,17.00000,17.20000,16.70000,16.70000,11600000
07/23/2009,0000,16.80000,17.35000,16.70000,16.85000,14081000
07/24/2009,0000,17.00000,17.25000,16.95000,17.05000,10995000
07/27/2009,0000,17.20000,17.20000,16.45000,16.55000,12404000
07/28/2009,0000,17.50000,17.50000,16.80000,17.50000,27181000
07/29/2009,0000,17.65000,18.20000,17.45000,17.60000,28189000
07/30/2009,0000,17.65000,17.90000,17.30000,17.70000,13941000
07/31/2009,0000,18.00000,18.30000,17.90000,17.90000,18230000
08/03/2009,0000,18.10000,18.25000,17.50000,17.70000,9736000
08/04/2009,0000,17.80000,18.10000,16.80000,17.10000,13474000
08/05/2009,0000,17.20000,17.45000,17.00000,17.05000,13540000
08/06/2009,0000,17.20000,17.35000,16.30000,16.85000,18327000
08/10/2009,0000,18.00000,18.00000,17.55000,17.75000,14891000
08/11/2009,0000,17.85000,17.90000,17.40000,17.90000,9904000
08/12/2009,0000,17.85000,17.85000,17.45000,17.50000,7932000
08/13/2009,0000,17.75000,17.75000,17.50000,17.70000,8671000
08/14/2009,0000,17.90000,18.65000,17.90000,18.60000,33129000
08/17/2009,0000,18.90000,19.15000,18.20000,18.20000,35144000
08/18/2009,0000,17.90000,18.30000,16.95000,17.00000,28009000
08/19/2009,0000,17.20000,17.35000,17.00000,17.00000,6654000
08/20/2009,0000,17.00000,17.15000,16.40000,16.65000,12890000
08/21/2009,0000,16.85000,16.90000,15.70000,15.85000,13392000
08/24/2009,0000,16.00000,16.80000,15.95000,16.70000,15030000
08/25/2009,0000,16.50000,16.80000,16.30000,16.45000,10557000
08/26/2009,0000,16.30000,16.45000,15.60000,15.70000,12598000
08/27/2009,0000,15.60000,15.95000,15.25000,15.25000,12201000
08/28/2009,0000,15.45000,15.80000,15.25000,15.65000,10468000
08/31/2009,0000,15.70000,16.15000,15.55000,15.95000,10308000
09/01/2009,0000,15.95000,16.45000,15.80000,16.40000,8687000
09/02/2009,0000,16.20000,16.75000,16.20000,16.40000,10922000
09/03/2009,0000,16.40000,16.80000,16.20000,16.45000,14729000
09/04/2009,0000,16.60000,16.65000,16.30000,16.30000,6068000
09/07/2009,0000,16.50000,16.80000,16.45000,16.65000,11241000
09/08/2009,0000,16.90000,17.80000,16.80000,17.80000,25223000
09/09/2009,0000,17.70000,17.95000,17.05000,17.30000,23829000
09/10/2009,0000,17.80000,17.85000,16.80000,16.80000,15406000
09/11/2009,0000,16.65000,17.15000,16.65000,16.90000,9263000
09/14/2009,0000,16.90000,16.90000,16.40000,16.40000,10394000
09/15/2009,0000,16.50000,16.75000,16.40000,16.55000,10178000
09/16/2009,0000,16.70000,17.00000,16.60000,16.90000,11070000
09/17/2009,0000,17.10000,17.60000,17.10000,17.20000,24486000
09/18/2009,0000,17.20000,17.65000,17.10000,17.60000,12801000
09/21/2009,0000,17.65000,17.70000,17.35000,17.50000,9868000
09/22/2009,0000,17.50000,17.60000,17.00000,17.10000,10600000
09/23/2009,0000,16.95000,17.15000,16.35000,16.45000,16579000
09/24/2009,0000,16.45000,16.60000,15.95000,16.35000,17950000
09/25/2009,0000,16.25000,16.70000,16.25000,16.65000,7145000
09/28/2009,0000,16.60000,16.65000,16.15000,16.30000,5761000
09/29/2009,0000,16.50000,16.60000,16.35000,16.40000,9773000
09/30/2009,0000,16.60000,16.90000,16.45000,16.65000,10922000
10/01/2009,0000,16.70000,17.15000,16.70000,16.85000,11767000
10/02/2009,0000,16.70000,17.05000,16.60000,16.65000,9785000
10/05/2009,0000,16.80000,16.95000,16.65000,16.80000,9699000
10/06/2009,0000,16.90000,17.20000,16.85000,16.90000,17591000
10/07/2009,0000,17.20000,17.50000,17.20000,17.30000,18885000
10/08/2009,0000,17.35000,17.85000,17.30000,17.50000,25255000
10/09/2009,0000,17.75000,18.00000,17.00000,17.00000,22411000
10/12/2009,0000,17.00000,17.45000,17.00000,17.20000,18505000
10/13/2009,0000,16.90000,17.15000,16.80000,17.10000,9473000
10/14/2009,0000,17.20000,17.30000,16.90000,17.25000,13243000
10/15/2009,0000,17.35000,17.40000,16.70000,16.85000,12268000
10/16/2009,0000,16.95000,17.15000,16.50000,16.70000,15284000
10/19/2009,0000,16.90000,17.15000,16.65000,16.70000,22628000
10/20/2009,0000,16.90000,16.95000,16.75000,16.80000,7752000
10/21/2009,0000,16.80000,16.95000,16.70000,16.70000,6746000
10/22/2009,0000,16.75000,16.85000,16.60000,16.60000,6683000
10/23/2009,0000,16.80000,17.00000,16.65000,16.95000,11121000
10/26/2009,0000,17.00000,17.30000,16.60000,16.60000,15532000
10/27/2009,0000,16.75000,16.85000,16.50000,16.60000,11664000
10/28/2009,0000,16.55000,16.60000,16.00000,16.00000,15017000
10/29/2009,0000,15.60000,15.65000,14.90000,15.05000,25476000
10/30/2009,0000,15.15000,15.15000,14.80000,15.00000,15666000
11/02/2009,0000,14.70000,14.95000,14.50000,14.75000,13820000
11/03/2009,0000,14.70000,14.80000,14.40000,14.60000,11404000
11/04/2009,0000,14.75000,15.05000,14.70000,15.00000,16907000
11/05/2009,0000,15.00000,15.00000,14.60000,14.70000,8079000
11/06/2009,0000,14.80000,14.90000,14.75000,14.80000,5919000
11/09/2009,0000,15.05000,15.35000,15.05000,15.25000,10417000
11/10/2009,0000,15.30000,15.60000,15.20000,15.20000,7406000
11/11/2009,0000,15.30000,15.35000,15.10000,15.15000,5264000
11/12/2009,0000,15.15000,15.25000,14.80000,15.00000,12697000
11/13/2009,0000,15.00000,15.00000,14.80000,15.00000,6135000
11/16/2009,0000,15.05000,15.10000,14.95000,15.00000,7022000
11/17/2009,0000,15.25000,15.35000,14.95000,15.00000,10796000
11/18/2009,0000,15.15000,15.15000,14.90000,15.00000,7401000
11/19/2009,0000,15.00000,15.15000,14.80000,14.85000,12052000
11/20/2009,0000,14.85000,15.20000,14.80000,14.90000,8803000
11/23/2009,0000,14.95000,15.00000,14.60000,14.65000,7174000
11/24/2009,0000,14.75000,14.90000,14.70000,14.85000,3881000
11/25/2009,0000,14.90000,15.10000,14.85000,15.00000,8260000
11/26/2009,0000,15.10000,15.15000,14.85000,14.95000,5064000
11/27/2009,0000,14.70000,14.75000,14.10000,14.15000,17526000
11/30/2009,0000,14.55000,14.55000,14.15000,14.25000,9214000
12/01/2009,0000,14.35000,14.45000,14.15000,14.45000,5336000
12/02/2009,0000,14.55000,14.85000,14.55000,14.70000,12511000
12/03/2009,0000,14.80000,14.85000,14.45000,14.55000,4208000
12/04/2009,0000,14.55000,14.60000,14.30000,14.40000,3244000
12/07/2009,0000,14.50000,14.60000,14.40000,14.60000,4802000
12/08/2009,0000,14.50000,14.85000,14.45000,14.85000,8571000
12/09/2009,0000,14.80000,14.90000,14.65000,14.90000,7961000
12/11/2009,0000,14.85000,15.25000,14.80000,14.95000,28419000
12/14/2009,0000,15.10000,15.30000,14.95000,15.05000,16119000
12/15/2009,0000,15.10000,15.20000,14.85000,14.90000,5419000
12/16/2009,0000,14.90000,14.95000,14.75000,14.80000,3446000
12/17/2009,0000,14.80000,14.95000,14.65000,14.65000,5062000
12/18/2009,0000,14.60000,14.85000,14.55000,14.65000,4267000
12/21/2009,0000,14.70000,14.75000,14.65000,14.70000,2337000
12/22/2009,0000,14.75000,14.80000,14.55000,14.70000,5144000
12/23/2009,0000,14.70000,14.70000,14.50000,14.50000,5904000
12/25/2009,0000,14.65000,14.65000,14.50000,14.50000,5256000
12/28/2009,0000,14.50000,15.05000,14.50000,14.80000,15741000
12/29/2009,0000,14.85000,14.95000,14.65000,14.65000,5908318
