DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.95000,24.17000,23.87000,24.17000,3664900
04/03/2007,0000,24.22000,24.84000,24.17000,24.22000,7771000
04/04/2007,0000,24.31000,24.48000,23.69000,23.95000,7002000
04/09/2007,0000,24.22000,24.75000,24.04000,24.66000,6106600
04/10/2007,0000,24.92000,25.19000,24.57000,24.84000,7911700
04/11/2007,0000,25.10000,25.19000,24.57000,24.75000,2002900
04/12/2007,0000,24.31000,24.84000,24.31000,24.84000,1629800
04/13/2007,0000,24.84000,25.98000,24.84000,25.94000,9313800
04/16/2007,0000,28.18000,28.89000,27.65000,27.83000,20002300
04/17/2007,0000,28.01000,28.36000,26.38000,26.60000,12435100
04/18/2007,0000,27.13000,27.74000,26.95000,27.52000,10575200
04/19/2007,0000,28.09000,28.53000,27.74000,28.18000,18750400
04/20/2007,0000,28.62000,29.50000,28.36000,29.50000,20122700
04/23/2007,0000,30.12000,31.00000,29.77000,30.82000,26721800
04/24/2007,0000,31.00000,31.09000,29.94000,30.74000,11532600
04/25/2007,0000,30.74000,30.74000,29.99000,30.74000,9193400
04/26/2007,0000,30.82000,31.09000,30.12000,30.47000,11132000
04/27/2007,0000,30.47000,30.56000,29.94000,30.52000,6954300
04/30/2007,0000,30.52000,30.52000,29.50000,29.55000,8355200
05/02/2007,0000,29.81000,31.00000,29.81000,30.78000,12637800
05/03/2007,0000,31.26000,31.35000,29.72000,30.74000,10378500
05/04/2007,0000,31.09000,32.15000,30.47000,32.01000,22026700
05/07/2007,0000,33.03000,33.03000,29.99000,29.99000,18680100
05/08/2007,0000,29.99000,30.38000,29.06000,29.33000,18919700
05/09/2007,0000,29.33000,29.99000,29.33000,29.64000,9642900
05/10/2007,0000,29.94000,30.16000,29.64000,29.86000,5027700
05/11/2007,0000,29.86000,30.30000,29.59000,30.25000,5211300
05/14/2007,0000,30.60000,31.04000,30.30000,30.56000,6764800
05/15/2007,0000,30.56000,30.91000,30.38000,30.69000,4394600
05/16/2007,0000,30.82000,31.18000,30.60000,30.74000,5123000
05/17/2007,0000,30.91000,31.00000,30.30000,30.30000,4630600
05/18/2007,0000,30.30000,30.52000,30.12000,30.30000,2497700
05/21/2007,0000,30.82000,31.26000,30.82000,31.04000,8255100
05/22/2007,0000,31.35000,31.35000,30.82000,31.09000,3815100
05/23/2007,0000,31.26000,31.31000,30.87000,30.91000,3451500
05/24/2007,0000,31.18000,31.18000,30.74000,30.74000,4002300
05/25/2007,0000,31.09000,31.88000,31.09000,31.09000,9404400
05/28/2007,0000,31.70000,31.88000,31.18000,31.88000,8075100
05/29/2007,0000,32.37000,34.08000,32.06000,34.08000,25452100
05/30/2007,0000,34.52000,35.14000,34.17000,34.30000,22758800
05/31/2007,0000,35.23000,35.23000,34.08000,34.35000,13770400
06/01/2007,0000,34.61000,35.05000,34.17000,35.05000,10398700
06/04/2007,0000,35.23000,35.58000,34.43000,34.96000,10740900
06/05/2007,0000,35.14000,35.45000,34.61000,34.96000,7707800
06/06/2007,0000,35.40000,37.39000,34.96000,37.34000,21534300
06/07/2007,0000,37.25000,37.34000,36.11000,37.30000,7256000
06/08/2007,0000,36.55000,37.08000,36.37000,36.68000,6110200
06/11/2007,0000,36.99000,37.17000,36.42000,36.72000,8317100
06/12/2007,0000,36.72000,38.31000,36.72000,37.83000,11843800
06/13/2007,0000,37.87000,38.22000,37.52000,37.78000,6938800
06/14/2007,0000,38.22000,38.31000,37.52000,37.65000,7213100
06/15/2007,0000,37.69000,38.31000,36.11000,36.11000,9185000
06/20/2007,0000,36.90000,36.90000,34.39000,34.61000,13354300
06/21/2007,0000,34.61000,35.49000,34.61000,35.14000,5800200
06/22/2007,0000,35.49000,35.67000,34.88000,35.01000,4596100
06/25/2007,0000,36.90000,36.90000,35.76000,36.11000,4239600
06/26/2007,0000,36.11000,36.11000,35.23000,35.76000,5074200
06/27/2007,0000,36.11000,36.46000,35.58000,35.76000,4003500
06/28/2007,0000,36.11000,36.11000,35.62000,35.76000,4495900
06/29/2007,0000,35.76000,36.11000,35.45000,36.11000,4624700
07/02/2007,0000,36.55000,36.55000,35.93000,36.20000,4401700
07/03/2007,0000,36.28000,36.55000,35.93000,36.24000,4379100
07/04/2007,0000,36.37000,38.27000,36.37000,37.17000,9336500
07/05/2007,0000,37.87000,37.87000,36.11000,36.11000,5163600
07/06/2007,0000,36.37000,36.55000,35.23000,35.84000,6490600
07/09/2007,0000,37.08000,37.83000,36.81000,37.08000,6997300
07/10/2007,0000,37.43000,37.43000,36.46000,36.55000,2922200
07/11/2007,0000,36.99000,39.01000,36.64000,38.66000,14746900
07/12/2007,0000,39.19000,40.47000,38.75000,39.50000,14334400
07/13/2007,0000,40.16000,40.42000,38.40000,38.97000,9195800
07/16/2007,0000,39.41000,40.07000,38.35000,38.75000,7005600
07/17/2007,0000,39.28000,39.72000,38.75000,38.93000,4046400
07/18/2007,0000,39.32000,40.20000,39.01000,39.63000,10550200
07/19/2007,0000,40.07000,40.16000,36.86000,38.05000,6917400
07/20/2007,0000,37.43000,38.31000,36.99000,38.31000,6453600
07/23/2007,0000,38.62000,38.75000,37.69000,37.78000,5776400
07/24/2007,0000,37.87000,38.31000,37.47000,37.47000,5111100
07/25/2007,0000,37.47000,37.47000,36.55000,36.68000,6620500
07/26/2007,0000,36.68000,38.22000,36.20000,36.20000,6937600
07/27/2007,0000,34.13000,36.11000,34.13000,35.23000,3695900
07/30/2007,0000,34.61000,35.67000,34.52000,35.05000,2805300
07/31/2007,0000,35.49000,35.62000,35.05000,35.23000,3517100
08/01/2007,0000,35.23000,35.58000,34.08000,34.08000,4044100
08/02/2007,0000,35.23000,35.23000,32.06000,33.64000,2862500
08/03/2007,0000,33.29000,34.08000,32.59000,32.89000,3134400
08/06/2007,0000,31.26000,32.15000,30.60000,30.60000,7258400
08/07/2007,0000,31.35000,32.00000,30.89000,31.35000,4434000
08/08/2007,0000,31.81000,31.81000,30.98000,31.35000,2223200
08/09/2007,0000,31.44000,31.63000,30.05000,31.16000,8829400
08/10/2007,0000,30.05000,30.79000,29.13000,29.18000,6594800
08/13/2007,0000,29.18000,30.52000,29.13000,29.41000,5302600
08/14/2007,0000,30.05000,31.44000,29.59000,31.44000,6737900
08/15/2007,0000,31.44000,32.00000,29.41000,29.68000,6569800
08/16/2007,0000,27.65000,28.53000,27.65000,27.65000,4555500
08/17/2007,0000,26.40000,27.74000,25.75000,25.75000,5125500
08/20/2007,0000,26.63000,27.28000,26.22000,26.68000,4835900
08/21/2007,0000,26.68000,26.68000,24.83000,24.83000,7001300
08/22/2007,0000,24.88000,26.54000,24.88000,26.54000,6831000
08/23/2007,0000,27.23000,27.46000,26.86000,27.28000,4030900
08/24/2007,0000,26.82000,27.28000,26.26000,27.19000,1322800
08/27/2007,0000,27.56000,27.97000,27.00000,27.23000,2079000
08/28/2007,0000,27.23000,28.85000,27.23000,28.67000,6267800
08/29/2007,0000,28.20000,28.30000,27.74000,28.07000,3994600
08/30/2007,0000,28.67000,29.13000,28.48000,28.67000,2879500
08/31/2007,0000,29.13000,29.31000,27.97000,28.85000,3758400
09/03/2007,0000,29.22000,29.50000,28.94000,28.94000,2469600
09/04/2007,0000,29.18000,29.22000,28.02000,28.30000,2264100
09/05/2007,0000,28.57000,28.94000,27.74000,27.74000,2080100
09/06/2007,0000,27.74000,28.30000,26.91000,28.30000,2252700
09/07/2007,0000,28.11000,28.48000,28.02000,28.25000,2080100
09/10/2007,0000,26.91000,28.67000,26.91000,28.67000,2027900
09/11/2007,0000,27.93000,28.30000,27.74000,28.11000,2239100
09/12/2007,0000,28.30000,28.30000,27.65000,27.70000,1644100
09/13/2007,0000,27.74000,28.20000,27.19000,27.19000,2314000
09/14/2007,0000,27.60000,27.93000,27.28000,27.56000,2285700
09/17/2007,0000,27.56000,27.56000,26.86000,26.86000,1310300
09/19/2007,0000,27.28000,27.33000,25.01000,25.01000,5524000
09/20/2007,0000,25.01000,25.24000,23.30000,25.01000,7197700
09/21/2007,0000,24.51000,25.01000,24.18000,25.01000,3998000
09/26/2007,0000,25.43000,25.43000,24.32000,24.92000,3524500
09/27/2007,0000,24.88000,24.88000,23.86000,24.78000,5223100
09/28/2007,0000,24.60000,25.24000,24.14000,24.78000,5219700
10/01/2007,0000,25.24000,25.34000,24.88000,24.88000,2987400
10/02/2007,0000,25.06000,25.11000,24.27000,24.37000,2760300
10/03/2007,0000,24.41000,26.03000,24.41000,26.03000,14096900
10/04/2007,0000,25.89000,25.89000,24.78000,24.78000,5655800
10/05/2007,0000,24.88000,24.92000,24.27000,24.41000,3296200
10/08/2007,0000,24.69000,24.69000,23.86000,24.51000,5765900
10/09/2007,0000,24.46000,24.46000,23.90000,24.32000,4650900
10/11/2007,0000,24.55000,25.34000,24.51000,24.97000,3782200
10/12/2007,0000,24.97000,25.24000,24.69000,24.69000,2200500
10/15/2007,0000,24.51000,24.69000,23.95000,24.04000,2306100
10/16/2007,0000,23.67000,23.95000,23.53000,23.72000,2433300
10/17/2007,0000,23.77000,24.32000,23.77000,23.81000,1402300
10/18/2007,0000,23.95000,24.23000,23.72000,23.77000,1438600
10/19/2007,0000,23.90000,23.90000,23.44000,23.86000,1875800
10/22/2007,0000,22.24000,23.12000,22.19000,23.12000,4910900
10/23/2007,0000,23.03000,23.03000,22.19000,22.19000,3470000
10/24/2007,0000,22.56000,22.61000,21.13000,21.64000,5209500
10/25/2007,0000,21.64000,21.68000,20.16000,21.55000,7832500
10/26/2007,0000,21.36000,21.45000,20.44000,20.81000,4860900
10/29/2007,0000,20.99000,21.55000,20.85000,21.08000,4673600
10/30/2007,0000,21.45000,21.45000,20.58000,20.58000,2166400
10/31/2007,0000,20.81000,21.31000,20.53000,20.58000,3347300
11/01/2007,0000,20.90000,20.90000,20.25000,20.34000,2111900
11/02/2007,0000,19.88000,20.16000,18.96000,18.96000,6449400
11/05/2007,0000,19.00000,20.02000,18.96000,19.93000,4806400
11/06/2007,0000,20.21000,20.67000,19.93000,20.62000,3601700
11/07/2007,0000,21.27000,21.73000,21.08000,21.13000,6870700
11/08/2007,0000,21.13000,21.64000,20.90000,21.08000,6448300
11/09/2007,0000,21.22000,21.45000,19.65000,19.65000,3573300
11/12/2007,0000,18.31000,18.63000,18.31000,18.31000,3873100
11/13/2007,0000,17.66000,18.49000,17.06000,18.49000,8085700
11/14/2007,0000,18.96000,19.70000,18.77000,19.19000,6556200
11/15/2007,0000,19.19000,19.60000,18.54000,18.54000,3841300
11/16/2007,0000,18.45000,18.59000,17.85000,18.59000,3571000
11/19/2007,0000,18.82000,18.82000,18.26000,18.54000,1628200
11/20/2007,0000,17.71000,18.59000,17.57000,18.59000,3141800
11/21/2007,0000,18.68000,19.10000,18.31000,18.40000,2826100
11/22/2007,0000,18.12000,18.63000,17.99000,18.03000,1654300
11/23/2007,0000,18.12000,18.36000,17.71000,17.85000,1038900
11/26/2007,0000,18.03000,18.12000,17.71000,17.71000,1000300
11/27/2007,0000,17.66000,17.66000,16.60000,17.11000,2981700
11/28/2007,0000,17.11000,17.11000,16.04000,16.65000,3690200
11/29/2007,0000,16.65000,17.38000,16.65000,16.78000,2332200
11/30/2007,0000,16.92000,17.75000,16.88000,17.52000,1863300
12/03/2007,0000,17.57000,18.45000,17.57000,18.17000,1797400
12/04/2007,0000,18.49000,19.05000,18.22000,18.91000,3289400
12/05/2007,0000,18.77000,18.86000,18.40000,18.68000,1317100
12/06/2007,0000,18.73000,18.96000,18.31000,18.45000,2017700
12/07/2007,0000,18.73000,18.91000,18.49000,18.63000,940100
12/10/2007,0000,18.82000,18.91000,18.22000,18.22000,982100
12/11/2007,0000,18.31000,18.49000,17.75000,17.80000,1109300
12/12/2007,0000,17.57000,17.99000,17.48000,17.89000,1025300
12/13/2007,0000,17.66000,17.85000,16.92000,16.92000,1831500
12/14/2007,0000,16.74000,17.15000,15.77000,16.92000,4724700
12/17/2007,0000,16.65000,16.74000,15.95000,16.18000,2503700
12/18/2007,0000,15.54000,16.04000,15.07000,16.04000,6046400
12/19/2007,0000,15.26000,16.04000,15.26000,16.00000,2625200
12/20/2007,0000,16.00000,16.09000,15.44000,15.63000,1991600
12/21/2007,0000,15.26000,15.54000,14.93000,15.26000,2049500
12/24/2007,0000,15.72000,15.72000,15.30000,15.35000,1188800
12/25/2007,0000,15.44000,15.72000,15.35000,15.58000,1134300
12/26/2007,0000,15.63000,15.63000,15.44000,15.49000,716400
12/27/2007,0000,15.49000,16.00000,15.49000,15.77000,2055200
12/28/2007,0000,15.67000,16.83000,15.63000,16.83000,3683400
12/31/2007,0000,17.34000,17.99000,17.11000,17.89000,7133000
01/02/2008,0000,17.57000,19.14000,17.25000,18.36000,13342900
01/03/2008,0000,18.36000,18.68000,17.62000,18.31000,9021300
01/04/2008,0000,18.22000,19.56000,18.08000,19.56000,13145300
01/07/2008,0000,19.33000,19.33000,18.22000,18.26000,6130400
01/08/2008,0000,18.26000,18.96000,17.85000,18.03000,5530800
01/09/2008,0000,17.85000,18.22000,17.29000,17.38000,3053200
01/10/2008,0000,17.48000,18.45000,17.48000,18.22000,5368500
01/11/2008,0000,18.49000,18.68000,18.03000,18.08000,2828400
01/14/2008,0000,19.33000,19.33000,18.49000,19.10000,8865700
01/15/2008,0000,19.51000,20.39000,19.14000,20.39000,12861500
01/16/2008,0000,20.30000,21.18000,19.79000,19.79000,15174400
01/17/2008,0000,19.93000,20.21000,18.59000,19.05000,6096300
01/18/2008,0000,18.40000,20.11000,18.17000,19.42000,7768900
01/21/2008,0000,19.97000,20.76000,19.70000,20.30000,11852000
01/22/2008,0000,18.91000,19.42000,18.91000,18.91000,4925600
01/23/2008,0000,19.23000,19.33000,17.62000,17.62000,6156500
01/24/2008,0000,18.03000,18.26000,16.78000,17.01000,6086100
01/25/2008,0000,17.29000,18.03000,17.20000,17.43000,4686100
01/28/2008,0000,17.29000,17.80000,16.83000,16.83000,2490000
01/29/2008,0000,17.01000,17.20000,15.67000,15.67000,4373800
01/30/2008,0000,15.44000,16.00000,14.98000,15.26000,5449100
01/31/2008,0000,15.26000,15.54000,14.89000,15.44000,2587700
02/01/2008,0000,15.72000,16.51000,15.49000,16.51000,5093700
02/12/2008,0000,16.51000,17.62000,16.46000,17.62000,6119000
02/13/2008,0000,18.49000,18.59000,17.48000,18.45000,11575000
02/14/2008,0000,18.68000,18.77000,17.57000,18.36000,5320800
02/15/2008,0000,18.12000,18.96000,18.08000,18.82000,5405900
02/18/2008,0000,19.05000,19.23000,18.22000,18.45000,4243200
02/19/2008,0000,18.96000,19.37000,18.54000,18.54000,5678500
02/20/2008,0000,18.73000,18.91000,18.26000,18.45000,4015000
02/21/2008,0000,18.68000,18.96000,18.54000,18.73000,4491900
02/22/2008,0000,18.54000,19.05000,18.40000,19.05000,4061500
02/25/2008,0000,19.37000,20.34000,19.28000,20.34000,6849100
02/26/2008,0000,21.08000,21.27000,19.60000,19.88000,11771400
02/27/2008,0000,19.88000,20.53000,19.60000,20.07000,7226100
02/29/2008,0000,19.60000,20.99000,19.60000,20.58000,11123100
03/03/2008,0000,20.25000,22.01000,20.16000,22.01000,15397000
03/04/2008,0000,22.24000,23.53000,22.19000,22.70000,24020900
03/05/2008,0000,22.79000,23.95000,22.70000,23.67000,17782600
03/06/2008,0000,23.86000,23.86000,22.56000,22.75000,10202200
03/07/2008,0000,22.47000,23.21000,21.82000,21.96000,6955900
03/10/2008,0000,21.78000,21.78000,20.44000,20.44000,7797300
03/11/2008,0000,19.97000,21.55000,19.88000,21.41000,6634500
03/12/2008,0000,22.01000,22.19000,21.27000,21.78000,6678800
03/13/2008,0000,21.78000,21.92000,21.36000,21.73000,5139100
03/14/2008,0000,21.82000,22.75000,20.44000,20.44000,7778000
03/17/2008,0000,20.90000,21.82000,20.81000,21.82000,11225300
03/18/2008,0000,21.82000,21.82000,21.13000,21.82000,9240400
03/19/2008,0000,22.10000,22.75000,21.87000,22.01000,9905800
03/20/2008,0000,21.92000,23.03000,21.82000,22.29000,10713200
03/21/2008,0000,22.56000,22.75000,22.19000,22.33000,9309700
03/24/2008,0000,23.86000,23.86000,23.49000,23.86000,16443900
03/25/2008,0000,24.04000,24.97000,23.30000,23.67000,14995000
03/26/2008,0000,23.16000,24.97000,23.16000,24.55000,14756600
03/27/2008,0000,24.55000,25.34000,24.27000,24.92000,10784700
03/28/2008,0000,24.97000,25.15000,23.81000,24.51000,6709500
03/31/2008,0000,24.97000,26.22000,24.60000,26.22000,22632200
04/01/2008,0000,26.35000,26.40000,24.41000,24.41000,14735000
04/02/2008,0000,24.04000,24.69000,23.58000,24.32000,8786300
04/03/2008,0000,24.32000,25.06000,24.04000,24.69000,7014900
04/07/2008,0000,24.97000,26.17000,24.88000,25.57000,8103800
04/08/2008,0000,25.57000,26.22000,24.97000,24.97000,5714800
04/09/2008,0000,25.34000,25.98000,25.01000,25.38000,5721600
04/10/2008,0000,25.89000,25.94000,25.24000,25.89000,5245800
04/11/2008,0000,25.94000,27.70000,25.89000,27.09000,22416500
04/14/2008,0000,27.09000,28.90000,27.09000,28.48000,20371500
04/15/2008,0000,29.31000,29.31000,27.60000,28.07000,17042300
04/16/2008,0000,28.11000,29.13000,27.70000,27.79000,12704800
04/17/2008,0000,27.79000,27.97000,26.72000,26.82000,8829400
04/18/2008,0000,26.82000,27.65000,26.82000,27.28000,8050500
04/21/2008,0000,27.70000,27.70000,25.38000,25.38000,10623500
04/22/2008,0000,24.97000,25.75000,24.92000,25.52000,5252700
04/23/2008,0000,25.52000,25.61000,24.37000,24.97000,4438500
04/24/2008,0000,24.97000,26.03000,24.97000,25.52000,7488400
04/25/2008,0000,25.61000,25.98000,23.77000,24.14000,8244600
04/28/2008,0000,23.86000,24.23000,23.26000,24.04000,7262400
04/29/2008,0000,24.04000,24.04000,22.38000,22.38000,8154900
04/30/2008,0000,22.29000,22.79000,22.15000,22.70000,5932800
05/02/2008,0000,23.07000,23.07000,22.24000,22.38000,4314800
05/05/2008,0000,22.38000,22.66000,22.24000,22.24000,2482100
05/06/2008,0000,22.24000,22.66000,20.90000,21.27000,4441900
05/07/2008,0000,21.92000,22.47000,21.55000,22.33000,3465400
05/08/2008,0000,22.10000,22.89000,22.05000,22.75000,6694700
05/09/2008,0000,22.66000,23.30000,22.56000,22.56000,6723100
05/12/2008,0000,23.03000,23.30000,22.38000,22.56000,4814400
05/13/2008,0000,22.56000,22.66000,21.68000,22.05000,4377200
05/14/2008,0000,22.19000,22.29000,21.78000,22.15000,2508200
05/15/2008,0000,22.29000,22.98000,22.29000,22.84000,4899500
05/16/2008,0000,23.21000,23.30000,22.56000,22.84000,4897300
05/19/2008,0000,23.03000,23.03000,22.33000,22.66000,3313300
05/20/2008,0000,22.84000,22.89000,21.73000,21.78000,4260300
05/21/2008,0000,21.31000,21.92000,21.27000,21.36000,2863600
05/22/2008,0000,21.45000,22.84000,21.45000,22.84000,5541100
05/23/2008,0000,23.49000,23.63000,22.19000,22.19000,10755200
05/26/2008,0000,22.19000,22.79000,21.64000,21.64000,3949100
05/27/2008,0000,21.87000,22.38000,21.82000,22.01000,2748900
05/28/2008,0000,22.29000,22.33000,21.31000,21.82000,3290600
05/29/2008,0000,22.05000,22.75000,21.59000,21.73000,4066100
05/30/2008,0000,22.29000,22.29000,20.25000,20.25000,6077000
06/02/2008,0000,19.88000,20.07000,19.10000,19.84000,3163400
06/03/2008,0000,19.70000,20.02000,19.51000,19.56000,1939300
06/04/2008,0000,19.60000,19.97000,19.42000,19.70000,1844000
06/05/2008,0000,19.84000,20.16000,19.51000,20.16000,1788300
06/06/2008,0000,20.44000,20.85000,20.21000,20.48000,2844300
06/09/2008,0000,19.33000,19.84000,19.33000,19.60000,2887500
06/10/2008,0000,19.79000,19.88000,18.26000,18.31000,4823400
06/11/2008,0000,18.31000,18.45000,17.06000,17.11000,6241700
06/12/2008,0000,16.28000,16.37000,15.95000,15.95000,6166700
06/13/2008,0000,16.14000,16.46000,15.72000,16.32000,4462400
06/16/2008,0000,16.55000,16.97000,16.46000,16.46000,2864800
06/17/2008,0000,16.65000,17.57000,16.28000,17.57000,4809800
06/18/2008,0000,17.29000,18.03000,17.29000,17.52000,6180300
06/19/2008,0000,17.20000,18.40000,17.06000,17.71000,6203100
06/20/2008,0000,17.66000,17.75000,16.51000,16.51000,4045600
06/23/2008,0000,15.91000,16.14000,15.44000,16.14000,5101600
06/24/2008,0000,16.09000,16.23000,15.07000,15.30000,3767500
06/25/2008,0000,15.30000,16.00000,14.75000,15.81000,5426400
06/26/2008,0000,15.81000,16.37000,15.54000,15.77000,4798500
06/27/2008,0000,14.70000,14.89000,14.70000,14.70000,5628500
06/30/2008,0000,14.43000,14.70000,13.69000,13.73000,4156900
07/01/2008,0000,13.73000,13.87000,12.81000,12.81000,5123200
07/02/2008,0000,12.11000,13.32000,12.11000,12.95000,6628900
07/03/2008,0000,12.48000,13.82000,12.21000,13.82000,5650100
07/04/2008,0000,14.10000,14.52000,13.41000,13.41000,6878700
07/07/2008,0000,13.08000,13.87000,12.95000,13.69000,2920400
07/08/2008,0000,13.69000,14.06000,13.04000,13.04000,3646000
07/09/2008,0000,13.41000,13.73000,13.13000,13.50000,3291700
07/10/2008,0000,13.27000,13.87000,13.08000,13.69000,4516900
07/11/2008,0000,13.82000,14.47000,13.41000,14.33000,11174200
07/14/2008,0000,14.15000,14.61000,14.06000,14.24000,7741600
07/15/2008,0000,14.01000,14.06000,13.27000,13.27000,5303800
07/16/2008,0000,13.04000,13.41000,12.35000,12.35000,6050900
07/17/2008,0000,12.76000,12.85000,12.35000,12.53000,6125800
07/18/2008,0000,12.90000,13.04000,11.70000,12.39000,5822700
07/21/2008,0000,12.58000,12.85000,12.16000,12.76000,3911700
07/22/2008,0000,12.58000,12.76000,12.48000,12.53000,2575200
07/23/2008,0000,12.76000,13.36000,12.76000,13.36000,5119800
07/24/2008,0000,13.59000,14.29000,13.13000,14.29000,11045900
07/25/2008,0000,13.60000,14.35000,13.50000,14.35000,15214500
07/29/2008,0000,14.00000,14.00000,13.35000,13.50000,5267800
07/30/2008,0000,13.85000,13.95000,13.30000,13.30000,2773000
07/31/2008,0000,13.60000,13.90000,13.05000,13.05000,3554200
08/01/2008,0000,12.75000,13.00000,12.50000,12.70000,3316900
08/04/2008,0000,12.55000,12.90000,12.45000,12.50000,2189200
08/05/2008,0000,12.50000,12.70000,11.85000,11.85000,3665500
08/06/2008,0000,12.40000,12.60000,12.15000,12.50000,2822400
08/07/2008,0000,12.55000,12.90000,12.30000,12.80000,4182100
08/08/2008,0000,12.70000,13.30000,12.70000,13.10000,3511200
08/11/2008,0000,13.30000,13.40000,12.80000,13.10000,2023300
08/12/2008,0000,13.10000,13.10000,12.30000,12.40000,4341700
08/13/2008,0000,12.15000,12.80000,12.15000,12.65000,2363500
08/14/2008,0000,12.65000,13.40000,12.60000,13.10000,4374300
08/15/2008,0000,13.10000,13.20000,12.55000,12.70000,1927800
08/18/2008,0000,12.60000,12.60000,12.20000,12.20000,1855300
08/19/2008,0000,12.00000,13.05000,12.00000,12.45000,3257100
08/20/2008,0000,12.30000,12.75000,12.30000,12.60000,1940400
08/21/2008,0000,12.60000,12.70000,12.05000,12.20000,1644300
08/22/2008,0000,12.60000,13.05000,12.10000,13.00000,7923300
08/25/2008,0000,12.95000,13.10000,12.65000,12.85000,3396700
08/26/2008,0000,12.65000,13.00000,12.55000,12.80000,2045400
08/27/2008,0000,12.80000,13.15000,12.65000,12.80000,7977900
08/28/2008,0000,12.95000,13.15000,12.65000,12.65000,4528600
08/29/2008,0000,12.80000,12.85000,12.35000,12.45000,1956100
09/01/2008,0000,12.30000,12.40000,12.00000,12.15000,2219700
09/02/2008,0000,12.00000,12.25000,11.75000,11.80000,1682100
09/03/2008,0000,11.80000,11.85000,11.00000,11.00000,1934100
09/04/2008,0000,10.30000,10.80000,10.25000,10.25000,3360000
09/05/2008,0000,9.54000,9.84000,9.54000,9.54000,4338600
09/08/2008,0000,10.15000,10.20000,9.80000,10.20000,2789800
09/09/2008,0000,10.45000,10.45000,9.49000,9.49000,3329500
09/10/2008,0000,9.20000,10.10000,9.20000,10.10000,3521700
09/11/2008,0000,10.10000,10.30000,9.58000,9.77000,3004000
09/12/2008,0000,9.92000,10.05000,9.09000,9.68000,3126900
09/15/2008,0000,9.13000,9.27000,9.01000,9.01000,1955100
09/16/2008,0000,8.38000,8.38000,8.38000,8.38000,654100
09/17/2008,0000,8.15000,8.80000,7.80000,7.80000,5136600
09/18/2008,0000,7.26000,7.26000,7.26000,7.26000,768600
09/19/2008,0000,7.26000,7.70000,7.21000,7.60000,4597900
09/22/2008,0000,7.77000,8.10000,7.73000,7.98000,4151700
09/23/2008,0000,7.63000,8.53000,7.61000,8.53000,4182100
09/24/2008,0000,8.50000,8.99000,8.50000,8.80000,7287000
09/25/2008,0000,8.70000,8.90000,8.40000,8.42000,3139500
09/26/2008,0000,8.70000,8.74000,8.01000,8.05000,2891700
09/30/2008,0000,7.49000,7.49000,7.49000,7.49000,448300
10/01/2008,0000,7.56000,7.80000,7.20000,7.39000,2392900
10/02/2008,0000,7.59000,7.90000,7.51000,7.90000,3994200
10/03/2008,0000,7.99000,8.45000,7.99000,8.45000,8745400
10/06/2008,0000,8.45000,9.02000,8.45000,8.55000,11110000
10/07/2008,0000,8.40000,9.00000,8.25000,8.95000,8345400
10/08/2008,0000,8.55000,8.79000,8.33000,8.33000,4679800
10/09/2008,0000,8.30000,8.46000,7.75000,7.83000,6751500
10/13/2008,0000,7.56000,7.56000,7.56000,7.56000,899800
10/14/2008,0000,8.08000,8.08000,8.08000,8.08000,846300
10/15/2008,0000,8.40000,8.64000,8.23000,8.64000,6423900
10/16/2008,0000,8.34000,9.24000,8.34000,9.08000,13861000
10/17/2008,0000,9.30000,9.30000,8.77000,8.99000,8736000
10/20/2008,0000,8.68000,8.96000,8.68000,8.95000,3261300
10/21/2008,0000,9.20000,9.57000,9.15000,9.38000,7248100
10/22/2008,0000,9.14000,9.65000,9.08000,9.51000,6745200
10/23/2008,0000,9.18000,9.37000,9.18000,9.22000,7722700
10/24/2008,0000,9.30000,9.30000,8.90000,8.90000,1678900
10/27/2008,0000,8.28000,8.70000,8.28000,8.28000,2107300
10/28/2008,0000,7.80000,8.55000,7.71000,8.55000,4486600
10/29/2008,0000,9.14000,9.14000,8.00000,8.05000,4290300
10/30/2008,0000,8.15000,8.61000,8.10000,8.61000,2251200
10/31/2008,0000,8.96000,9.21000,8.81000,9.21000,8089200
11/03/2008,0000,9.50000,9.77000,9.21000,9.56000,7675500
11/04/2008,0000,9.50000,9.50000,8.90000,8.95000,8744400
11/05/2008,0000,9.10000,9.44000,8.75000,8.98000,6562500
11/06/2008,0000,8.36000,8.69000,8.36000,8.36000,5178600
11/07/2008,0000,8.00000,8.75000,8.00000,8.72000,3366300
11/10/2008,0000,8.72000,9.15000,8.50000,8.74000,4203100
11/11/2008,0000,8.60000,8.72000,8.14000,8.14000,2589300
11/12/2008,0000,8.01000,8.37000,7.85000,7.93000,2493700
11/13/2008,0000,7.50000,7.70000,7.38000,7.38000,3891300
11/14/2008,0000,7.51000,7.70000,6.87000,6.87000,1984500
11/17/2008,0000,6.65000,7.15000,6.65000,6.80000,2584000
11/18/2008,0000,6.80000,6.80000,6.33000,6.33000,3894400
11/19/2008,0000,6.20000,6.43000,6.10000,6.23000,2063200
11/20/2008,0000,5.82000,6.03000,5.82000,5.82000,2644900
11/21/2008,0000,5.48000,5.90000,5.42000,5.90000,4540200
11/24/2008,0000,5.90000,6.09000,5.70000,5.85000,2387700
11/25/2008,0000,6.10000,6.25000,6.10000,6.25000,1446900
11/26/2008,0000,6.35000,6.59000,6.10000,6.42000,4125400
11/27/2008,0000,6.52000,6.86000,6.52000,6.86000,4941300
11/28/2008,0000,7.04000,7.16000,6.86000,6.86000,4473000
12/01/2008,0000,6.86000,7.15000,6.80000,6.98000,3719100
12/02/2008,0000,6.60000,6.89000,6.50000,6.60000,2543100
12/03/2008,0000,6.68000,6.84000,6.60000,6.60000,2308900
12/04/2008,0000,6.72000,6.79000,6.14000,6.15000,2396100
12/05/2008,0000,6.15000,6.25000,6.01000,6.11000,1047900
12/08/2008,0000,6.32000,6.53000,6.20000,6.53000,2203900
12/09/2008,0000,6.65000,6.84000,6.52000,6.52000,2482200
12/10/2008,0000,6.52000,6.94000,6.46000,6.92000,3960600
12/11/2008,0000,6.88000,7.30000,6.88000,7.13000,4731300
12/12/2008,0000,7.20000,7.45000,6.64000,6.78000,4695600
12/15/2008,0000,7.09000,7.14000,6.80000,6.98000,2976700
12/16/2008,0000,6.91000,6.96000,6.72000,6.82000,1331400
12/17/2008,0000,7.04000,7.24000,7.00000,7.10000,6229600
12/18/2008,0000,7.22000,7.59000,7.11000,7.59000,8829400
12/19/2008,0000,7.30000,7.44000,7.06000,7.20000,5464200
12/22/2008,0000,7.20000,7.25000,6.70000,6.70000,3132100
12/23/2008,0000,6.71000,6.78000,6.24000,6.33000,2579800
12/24/2008,0000,6.20000,6.52000,6.14000,6.45000,2245900
12/25/2008,0000,6.50000,6.70000,6.42000,6.49000,1213800
12/26/2008,0000,6.29000,6.54000,6.29000,6.43000,594300
12/29/2008,0000,6.45000,6.57000,6.35000,6.35000,518700
12/30/2008,0000,6.50000,6.77000,6.35000,6.70000,1705200
12/31/2008,0000,6.70000,6.86000,6.56000,6.60000,1667400
01/05/2009,0000,6.81000,6.86000,6.65000,6.65000,1731400
01/06/2009,0000,6.65000,6.79000,6.60000,6.70000,1468900
01/07/2009,0000,6.78000,7.10000,6.78000,6.97000,3963700
01/08/2009,0000,6.92000,6.92000,6.50000,6.50000,1817500
01/09/2009,0000,6.50000,6.63000,6.50000,6.54000,939700
01/12/2009,0000,6.62000,6.89000,6.62000,6.77000,1416400
01/13/2009,0000,6.80000,6.80000,6.60000,6.74000,940800
01/14/2009,0000,6.74000,6.96000,6.74000,6.76000,1684200
01/15/2009,0000,6.30000,6.59000,6.30000,6.40000,1388100
01/16/2009,0000,6.45000,6.54000,6.34000,6.42000,841000
01/19/2009,0000,6.40000,6.40000,6.31000,6.33000,604800
01/20/2009,0000,6.33000,6.33000,6.10000,6.15000,736000
01/21/2009,0000,6.01000,6.18000,6.01000,6.01000,1038400
02/02/2009,0000,6.02000,6.15000,6.02000,6.06000,678300
02/03/2009,0000,6.06000,6.36000,6.06000,6.31000,1095100
02/04/2009,0000,6.36000,6.38000,6.21000,6.25000,807400
02/05/2009,0000,6.18000,6.28000,6.17000,6.17000,547000
02/06/2009,0000,6.24000,6.33000,6.18000,6.25000,949200
02/09/2009,0000,6.30000,6.34000,6.20000,6.20000,756000
02/10/2009,0000,6.25000,6.28000,6.18000,6.24000,549100
02/11/2009,0000,6.18000,6.20000,6.11000,6.17000,849400
02/12/2009,0000,6.20000,6.26000,6.13000,6.15000,1276800
02/13/2009,0000,6.15000,6.20000,6.14000,6.18000,1201200
02/16/2009,0000,6.19000,6.35000,6.19000,6.21000,1617000
02/17/2009,0000,6.23000,6.29000,6.17000,6.17000,889300
02/18/2009,0000,6.10000,6.15000,6.05000,6.08000,872500
02/19/2009,0000,5.66000,6.04000,5.66000,6.04000,10747800
02/20/2009,0000,5.62000,5.88000,5.62000,5.79000,5245800
02/23/2009,0000,5.66000,5.86000,5.66000,5.75000,2693200
02/24/2009,0000,5.68000,5.72000,5.65000,5.67000,1156000
02/25/2009,0000,5.67000,5.78000,5.67000,5.72000,1917300
02/26/2009,0000,5.70000,5.78000,5.70000,5.71000,2988300
02/27/2009,0000,5.73000,6.10000,5.73000,5.95000,2992500
03/02/2009,0000,5.88000,5.89000,5.54000,5.70000,2229100
03/03/2009,0000,5.58000,5.74000,5.58000,5.70000,1377600
03/04/2009,0000,5.64000,5.79000,5.64000,5.75000,1782900
03/05/2009,0000,5.80000,5.95000,5.80000,5.90000,2310000
03/06/2009,0000,5.81000,5.93000,5.79000,5.87000,1483600
03/09/2009,0000,5.87000,6.03000,5.87000,5.96000,1539300
03/10/2009,0000,5.96000,6.10000,5.96000,6.05000,2016000
03/11/2009,0000,6.19000,6.24000,6.13000,6.15000,1684200
03/12/2009,0000,6.58000,6.58000,6.58000,6.58000,2045400
03/13/2009,0000,7.04000,7.04000,7.04000,7.04000,1726200
03/16/2009,0000,7.53000,7.53000,7.53000,7.53000,1022700
03/17/2009,0000,8.05000,8.05000,7.81000,8.01000,21513400
03/18/2009,0000,8.11000,8.35000,8.01000,8.02000,7148400
03/19/2009,0000,8.02000,8.57000,8.02000,8.35000,10149300
03/20/2009,0000,8.40000,8.57000,8.10000,8.12000,8401000
03/23/2009,0000,8.22000,8.28000,8.05000,8.23000,4462500
03/24/2009,0000,8.50000,8.80000,8.40000,8.80000,13970200
03/25/2009,0000,8.92000,9.18000,8.64000,9.00000,10408600
03/26/2009,0000,9.07000,9.62000,9.07000,9.46000,9484600
03/27/2009,0000,9.60000,9.77000,9.28000,9.41000,8557500
03/30/2009,0000,9.33000,9.33000,8.79000,8.80000,6297900
03/31/2009,0000,8.65000,9.39000,8.65000,9.18000,8165800
04/01/2009,0000,9.29000,9.70000,9.29000,9.69000,7884400
04/02/2009,0000,10.00000,10.30000,9.93000,10.25000,9385900
04/03/2009,0000,10.45000,10.75000,10.25000,10.30000,9058300
04/06/2009,0000,10.20000,10.60000,9.80000,10.15000,7253400
04/07/2009,0000,10.00000,10.60000,9.95000,10.40000,6269500
04/08/2009,0000,10.00000,10.45000,9.99000,10.00000,5509300
04/09/2009,0000,10.10000,10.50000,10.10000,10.40000,5507200
04/10/2009,0000,10.65000,10.80000,10.40000,10.65000,7508500
04/13/2009,0000,11.00000,11.35000,10.85000,11.35000,12260800
04/14/2009,0000,11.35000,11.75000,11.25000,11.65000,10401300
04/15/2009,0000,11.45000,12.25000,11.40000,12.20000,9347100
04/16/2009,0000,12.50000,12.70000,12.10000,12.25000,8771700
04/17/2009,0000,12.50000,12.50000,11.40000,11.40000,7661800
04/20/2009,0000,10.80000,11.20000,10.65000,10.80000,5764500
04/21/2009,0000,10.50000,11.55000,10.50000,11.55000,7584100
04/22/2009,0000,11.60000,12.00000,11.40000,11.55000,7311100
04/23/2009,0000,11.55000,11.60000,11.20000,11.45000,2975700
04/24/2009,0000,11.45000,12.00000,11.30000,11.60000,4957000
04/27/2009,0000,11.70000,11.80000,10.80000,11.00000,5505100
04/28/2009,0000,11.00000,11.05000,10.25000,10.30000,5513500
04/29/2009,0000,10.30000,10.70000,9.90000,10.50000,4274500
04/30/2009,0000,11.00000,11.20000,11.00000,11.20000,2946300
05/04/2009,0000,11.95000,11.95000,11.95000,11.95000,2073700
05/05/2009,0000,12.75000,12.75000,12.15000,12.40000,13149100
05/06/2009,0000,12.40000,13.20000,12.20000,13.10000,9267300
05/07/2009,0000,13.40000,14.00000,13.40000,14.00000,13467300
05/08/2009,0000,14.00000,14.10000,13.15000,13.40000,9040500
05/11/2009,0000,13.60000,14.20000,13.40000,13.95000,9185400
05/12/2009,0000,13.40000,13.95000,13.00000,13.20000,8372700
05/13/2009,0000,13.30000,13.60000,12.95000,13.00000,8010400
05/14/2009,0000,12.40000,13.20000,12.40000,12.80000,4752300
05/15/2009,0000,13.20000,13.65000,13.10000,13.65000,4927600
05/18/2009,0000,14.00000,14.60000,13.85000,14.60000,14703100
05/19/2009,0000,15.60000,15.60000,14.10000,14.45000,13779100
05/20/2009,0000,14.50000,14.85000,14.15000,14.55000,8092300
05/21/2009,0000,14.30000,15.00000,14.30000,15.00000,8227800
05/22/2009,0000,14.50000,16.00000,14.50000,15.80000,13730800
05/25/2009,0000,16.40000,16.55000,15.60000,16.20000,14224300
05/26/2009,0000,16.20000,17.10000,15.15000,15.35000,19035400
05/27/2009,0000,15.95000,16.15000,15.15000,16.05000,8253000
06/01/2009,0000,16.40000,16.60000,16.00000,16.20000,8401000
06/02/2009,0000,16.50000,16.80000,15.50000,15.85000,7859200
06/03/2009,0000,14.85000,15.25000,14.75000,14.85000,7796200
06/04/2009,0000,14.70000,15.45000,14.60000,15.40000,4444600
06/05/2009,0000,15.50000,15.60000,15.10000,15.20000,3259200
06/08/2009,0000,16.00000,16.40000,15.30000,15.40000,9991800
06/09/2009,0000,15.60000,15.95000,14.35000,14.60000,10261600
06/10/2009,0000,14.60000,14.90000,13.75000,13.90000,4819500
06/11/2009,0000,13.90000,14.85000,13.50000,14.85000,8375800
06/12/2009,0000,15.00000,15.50000,14.80000,14.90000,9474100
06/15/2009,0000,14.80000,14.85000,13.90000,13.90000,4635700
06/16/2009,0000,13.50000,14.20000,13.20000,13.70000,6375600
06/17/2009,0000,13.70000,14.20000,13.55000,13.55000,4166400
06/18/2009,0000,13.80000,14.05000,13.40000,13.65000,4453000
06/19/2009,0000,13.95000,14.40000,13.75000,14.35000,4789000
06/22/2009,0000,14.50000,14.80000,14.00000,14.55000,6852300
06/23/2009,0000,14.30000,15.00000,14.10000,14.75000,7093800
06/24/2009,0000,14.85000,15.25000,14.80000,15.00000,7071700
06/25/2009,0000,15.00000,15.20000,14.65000,14.80000,7561000
06/26/2009,0000,14.50000,14.50000,14.10000,14.25000,6685300
06/29/2009,0000,14.35000,14.40000,13.80000,13.85000,3323200
06/30/2009,0000,14.00000,14.15000,13.45000,13.50000,3461800
07/01/2009,0000,13.65000,14.40000,13.65000,14.40000,6791400
07/02/2009,0000,14.70000,15.20000,14.50000,15.00000,10705800
07/03/2009,0000,14.80000,15.10000,14.55000,14.95000,5173300
07/06/2009,0000,15.55000,15.95000,15.25000,15.95000,10971400
07/07/2009,0000,16.90000,16.90000,16.20000,16.50000,18691000
07/08/2009,0000,16.50000,16.60000,15.80000,16.10000,7669200
07/09/2009,0000,16.10000,16.60000,16.10000,16.20000,6791400
07/10/2009,0000,16.60000,17.10000,16.50000,16.60000,8982700
07/13/2009,0000,16.70000,16.70000,15.45000,15.45000,7849800
07/14/2009,0000,15.40000,15.65000,15.10000,15.60000,3379900
07/15/2009,0000,15.80000,16.25000,15.55000,16.00000,4534900
07/16/2009,0000,16.55000,16.70000,16.30000,16.50000,10658500
07/17/2009,0000,16.00000,16.40000,15.90000,16.20000,9706000
07/20/2009,0000,16.50000,16.50000,15.80000,16.25000,6028000
07/21/2009,0000,16.45000,16.50000,15.85000,15.90000,7334000
07/22/2009,0000,16.00000,16.05000,15.80000,15.80000,3608000
07/23/2009,0000,15.80000,16.15000,15.75000,15.80000,4593000
07/24/2009,0000,16.05000,16.05000,15.50000,15.50000,3022000
07/27/2009,0000,15.50000,15.50000,14.95000,15.20000,3156000
07/28/2009,0000,15.35000,15.65000,15.30000,15.55000,2823000
07/29/2009,0000,15.60000,15.75000,15.30000,15.30000,2930000
07/30/2009,0000,15.30000,15.55000,15.20000,15.30000,2888000
07/31/2009,0000,15.45000,15.90000,15.35000,15.55000,5484000
08/03/2009,0000,15.60000,15.95000,15.55000,15.70000,3228000
08/04/2009,0000,15.90000,15.95000,15.15000,15.25000,3264000
08/05/2009,0000,15.25000,15.25000,14.40000,14.40000,4507000
08/06/2009,0000,14.50000,14.60000,14.00000,14.25000,3665000
08/10/2009,0000,14.15000,14.60000,14.15000,14.45000,1566000
08/11/2009,0000,14.45000,14.65000,14.15000,14.45000,1460000
08/12/2009,0000,14.35000,14.35000,14.00000,14.05000,2200000
08/13/2009,0000,14.00000,14.30000,14.00000,14.30000,2416000
08/14/2009,0000,14.40000,14.65000,14.30000,14.35000,1985000
08/17/2009,0000,14.35000,14.50000,14.05000,14.05000,1294000
08/18/2009,0000,14.00000,14.05000,13.50000,13.55000,1696000
08/19/2009,0000,13.70000,13.85000,13.65000,13.80000,1118000
08/20/2009,0000,13.50000,13.80000,12.85000,13.05000,3355000
08/21/2009,0000,13.00000,13.25000,12.50000,12.50000,2028000
08/24/2009,0000,12.70000,13.05000,12.70000,13.00000,1223000
08/25/2009,0000,13.20000,13.20000,13.00000,13.00000,856000
08/26/2009,0000,13.10000,13.10000,12.30000,12.40000,1571000
08/27/2009,0000,12.40000,12.80000,12.10000,12.40000,1488000
08/28/2009,0000,12.45000,13.25000,12.45000,12.90000,2946000
08/31/2009,0000,12.95000,13.70000,12.95000,13.65000,4696000
09/01/2009,0000,13.70000,13.95000,13.50000,13.85000,3567000
09/02/2009,0000,13.85000,14.35000,13.65000,14.20000,3335000
09/03/2009,0000,14.25000,14.30000,14.00000,14.10000,2949000
09/04/2009,0000,14.20000,14.20000,13.95000,14.00000,1848000
09/07/2009,0000,14.05000,14.40000,14.05000,14.30000,2267000
09/08/2009,0000,14.50000,14.95000,14.40000,14.65000,4005000
09/09/2009,0000,14.65000,14.90000,14.30000,14.55000,2133000
09/10/2009,0000,14.80000,14.90000,14.45000,14.50000,2844000
09/11/2009,0000,14.60000,14.80000,14.55000,14.75000,2432000
09/14/2009,0000,15.50000,15.75000,15.50000,15.75000,15776000
09/15/2009,0000,15.75000,15.80000,15.25000,15.65000,6473000
09/16/2009,0000,15.80000,16.15000,15.65000,15.95000,10131000
09/17/2009,0000,16.20000,16.65000,16.10000,16.10000,13309000
09/18/2009,0000,16.15000,16.40000,16.15000,16.30000,5855000
09/21/2009,0000,16.60000,16.80000,16.45000,16.60000,5988000
09/22/2009,0000,16.80000,16.80000,16.20000,16.20000,3854000
09/23/2009,0000,16.20000,16.20000,15.50000,15.70000,5851000
09/24/2009,0000,15.55000,16.15000,15.50000,16.00000,4436000
09/25/2009,0000,16.15000,16.20000,15.85000,15.90000,2120000
09/28/2009,0000,15.80000,15.90000,15.50000,15.50000,1941000
09/29/2009,0000,15.70000,15.90000,15.60000,15.75000,2587000
09/30/2009,0000,15.95000,16.60000,15.80000,16.30000,4607000
10/01/2009,0000,16.70000,17.35000,16.60000,16.60000,10144000
10/02/2009,0000,16.40000,16.80000,16.30000,16.55000,5007000
10/05/2009,0000,16.80000,17.50000,16.70000,17.05000,8166000
10/06/2009,0000,17.30000,17.30000,16.80000,16.95000,4559000
10/07/2009,0000,17.25000,17.30000,16.85000,16.85000,5515000
10/08/2009,0000,17.00000,17.45000,16.90000,16.90000,7080000
10/09/2009,0000,17.10000,18.00000,17.10000,18.00000,13181000
10/12/2009,0000,18.40000,19.25000,18.20000,19.25000,19972000
10/13/2009,0000,18.95000,19.30000,18.65000,18.80000,10334000
10/14/2009,0000,18.80000,19.90000,18.70000,19.55000,10720000
10/15/2009,0000,19.75000,20.25000,19.15000,19.15000,13647000
10/16/2009,0000,19.50000,19.90000,19.35000,19.60000,7322000
10/19/2009,0000,19.80000,20.30000,19.65000,19.80000,7187000
10/20/2009,0000,20.15000,20.15000,19.35000,19.40000,4628000
10/21/2009,0000,19.40000,19.85000,19.40000,19.60000,6003000
10/22/2009,0000,19.85000,19.85000,18.80000,18.95000,6318000
10/23/2009,0000,19.10000,19.35000,18.90000,19.20000,4022000
10/26/2009,0000,19.25000,19.50000,19.00000,19.05000,3081000
10/27/2009,0000,18.80000,19.00000,18.55000,18.80000,2135000
10/28/2009,0000,18.80000,19.00000,18.35000,18.35000,2689000
10/29/2009,0000,17.50000,17.50000,17.10000,17.10000,7709000
10/30/2009,0000,16.90000,17.20000,16.40000,16.65000,3906000
11/02/2009,0000,16.00000,16.65000,16.00000,16.15000,2611000
11/03/2009,0000,16.20000,16.25000,15.80000,15.85000,2891000
11/04/2009,0000,16.00000,16.95000,16.00000,16.95000,4010000
11/05/2009,0000,17.05000,17.20000,16.70000,16.95000,3360000
11/06/2009,0000,17.20000,17.25000,16.60000,16.80000,2125000
11/09/2009,0000,16.80000,17.15000,16.70000,16.85000,2512000
11/10/2009,0000,17.10000,17.50000,17.05000,17.15000,2906000
11/11/2009,0000,17.10000,17.30000,17.05000,17.05000,2038000
11/12/2009,0000,17.10000,17.15000,16.80000,16.90000,1481000
11/13/2009,0000,16.90000,17.00000,16.70000,16.85000,977000
11/16/2009,0000,16.90000,17.10000,16.90000,16.95000,1690000
11/17/2009,0000,17.20000,17.60000,17.10000,17.10000,3417000
11/18/2009,0000,17.40000,17.40000,17.10000,17.35000,2137000
11/19/2009,0000,17.60000,17.70000,17.30000,17.30000,2922000
11/20/2009,0000,17.15000,17.40000,16.85000,16.90000,1882000
11/23/2009,0000,16.80000,17.05000,16.65000,16.70000,1460000
11/24/2009,0000,16.80000,16.90000,16.50000,16.60000,2338000
11/25/2009,0000,16.60000,16.95000,16.50000,16.70000,2301000
11/26/2009,0000,16.75000,16.85000,16.50000,16.60000,1672000
11/27/2009,0000,16.10000,16.25000,15.80000,15.80000,2704000
11/30/2009,0000,15.90000,16.25000,15.90000,16.10000,1219000
12/01/2009,0000,16.10000,16.25000,16.00000,16.10000,1022000
12/02/2009,0000,16.30000,16.90000,16.20000,16.60000,2448000
12/03/2009,0000,16.65000,16.80000,16.30000,16.45000,810000
12/04/2009,0000,16.45000,16.45000,16.25000,16.30000,809000
12/07/2009,0000,16.50000,17.00000,16.50000,16.85000,2247000
12/08/2009,0000,17.00000,17.00000,16.60000,16.60000,1572000
12/09/2009,0000,16.50000,17.00000,16.50000,16.85000,2405000
12/11/2009,0000,16.60000,16.85000,16.55000,16.65000,1259000
12/14/2009,0000,16.60000,16.85000,16.60000,16.75000,1460000
12/15/2009,0000,16.65000,16.80000,16.40000,16.50000,2751000
12/16/2009,0000,16.60000,16.60000,16.15000,16.30000,1821000
12/17/2009,0000,16.30000,16.40000,16.00000,16.05000,2407000
12/18/2009,0000,15.80000,16.10000,15.80000,15.95000,947000
12/21/2009,0000,15.95000,16.10000,15.95000,16.00000,1536000
12/22/2009,0000,16.05000,16.20000,15.95000,16.10000,1368000
12/23/2009,0000,16.05000,16.20000,15.95000,16.00000,1921000
12/25/2009,0000,16.10000,16.10000,15.65000,15.75000,3447000
12/28/2009,0000,15.75000,16.40000,15.60000,16.30000,5128000
12/29/2009,0000,16.45000,16.50000,16.15000,16.15000,3141576
