DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.52000,16.52000,16.38000,16.52000,2879200
04/03/2007,0000,16.52000,16.81000,16.47000,16.76000,2307200
04/04/2007,0000,16.96000,17.05000,16.81000,17.00000,2381000
04/09/2007,0000,17.20000,17.34000,17.10000,17.29000,2141500
04/10/2007,0000,17.29000,17.34000,17.10000,17.25000,1018900
04/11/2007,0000,17.25000,17.34000,17.10000,17.29000,1656100
04/12/2007,0000,17.20000,17.34000,17.20000,17.20000,1311800
04/13/2007,0000,17.20000,17.29000,17.05000,17.10000,1365300
04/16/2007,0000,16.96000,17.10000,16.91000,17.10000,883100
04/17/2007,0000,17.10000,17.25000,17.05000,17.05000,1094800
04/18/2007,0000,17.05000,17.20000,17.05000,17.10000,528100
04/19/2007,0000,17.10000,17.10000,16.86000,16.91000,1138600
04/20/2007,0000,16.86000,17.05000,16.86000,16.96000,786800
04/23/2007,0000,17.00000,17.05000,16.91000,16.91000,915100
04/24/2007,0000,16.91000,17.00000,16.71000,17.00000,645700
04/25/2007,0000,17.00000,17.00000,16.86000,16.91000,364500
04/26/2007,0000,16.91000,17.00000,16.91000,16.91000,851000
04/27/2007,0000,16.91000,17.00000,16.91000,16.91000,427600
04/30/2007,0000,16.91000,16.91000,16.52000,16.67000,1572700
05/02/2007,0000,16.67000,16.67000,16.43000,16.67000,1904100
05/03/2007,0000,16.67000,16.71000,16.43000,16.67000,1571600
05/04/2007,0000,16.71000,17.10000,16.71000,17.10000,2149000
05/07/2007,0000,17.29000,17.29000,17.10000,17.25000,2418400
05/08/2007,0000,16.91000,17.39000,16.91000,17.39000,3206300
05/09/2007,0000,17.10000,17.39000,17.10000,17.15000,715200
05/10/2007,0000,17.15000,17.25000,17.05000,17.25000,985700
05/11/2007,0000,17.05000,17.20000,17.05000,17.15000,697000
05/14/2007,0000,17.05000,17.15000,17.05000,17.05000,427600
05/15/2007,0000,17.05000,17.10000,17.00000,17.10000,1149300
05/16/2007,0000,17.00000,17.10000,16.91000,16.91000,481100
05/17/2007,0000,16.91000,17.15000,16.91000,16.96000,982500
05/18/2007,0000,16.96000,17.00000,16.91000,17.00000,372000
05/21/2007,0000,17.00000,17.05000,16.91000,17.05000,447900
05/22/2007,0000,17.10000,17.20000,17.10000,17.15000,1388800
05/23/2007,0000,17.25000,17.68000,17.20000,17.68000,4949100
05/24/2007,0000,17.68000,17.87000,17.63000,17.78000,4123700
05/25/2007,0000,17.58000,17.87000,17.58000,17.78000,2430100
05/28/2007,0000,17.78000,17.83000,17.58000,17.63000,988900
05/29/2007,0000,17.58000,17.68000,17.49000,17.58000,1258300
05/30/2007,0000,17.68000,17.68000,17.29000,17.29000,2281500
05/31/2007,0000,17.58000,17.58000,17.39000,17.39000,2374500
06/01/2007,0000,17.44000,17.54000,17.39000,17.49000,2327500
06/04/2007,0000,17.68000,17.78000,17.58000,17.78000,2593700
06/05/2007,0000,17.83000,17.87000,17.63000,17.78000,2812900
06/06/2007,0000,17.83000,18.16000,17.78000,18.07000,6311200
06/07/2007,0000,17.87000,18.02000,17.83000,17.92000,1810000
06/08/2007,0000,17.83000,18.02000,17.83000,17.97000,2562700
06/11/2007,0000,18.07000,18.07000,17.87000,17.87000,2810800
06/12/2007,0000,17.87000,18.02000,17.83000,17.83000,1542700
06/13/2007,0000,17.87000,18.16000,17.83000,18.16000,3267300
06/14/2007,0000,18.21000,18.36000,18.07000,18.36000,4895600
06/15/2007,0000,18.65000,19.52000,18.60000,19.42000,12711100
06/20/2007,0000,20.00000,20.10000,19.57000,19.81000,12956000
06/21/2007,0000,19.81000,19.81000,19.08000,19.42000,4832500
06/22/2007,0000,19.76000,19.76000,19.23000,19.42000,3129400
06/25/2007,0000,19.52000,19.81000,19.52000,19.71000,4209200
06/26/2007,0000,19.71000,19.81000,19.13000,19.47000,2552000
06/27/2007,0000,19.42000,19.47000,19.13000,19.13000,1802500
06/28/2007,0000,19.13000,19.37000,19.13000,19.18000,2125400
06/29/2007,0000,19.23000,19.23000,18.74000,18.84000,3252300
07/02/2007,0000,18.99000,19.13000,18.55000,19.13000,2100800
07/03/2007,0000,19.32000,19.57000,19.23000,19.52000,3876700
07/04/2007,0000,19.52000,20.10000,19.52000,19.81000,7013600
07/05/2007,0000,20.00000,20.77000,20.00000,20.29000,7723500
07/06/2007,0000,20.72000,21.59000,20.58000,21.59000,10665800
07/09/2007,0000,22.03000,23.09000,22.03000,23.09000,13868000
07/10/2007,0000,23.96000,23.96000,22.80000,23.33000,10825100
07/11/2007,0000,22.22000,23.09000,22.22000,22.56000,7997200
07/12/2007,0000,23.04000,23.38000,22.51000,23.04000,7565300
07/13/2007,0000,23.62000,23.62000,22.56000,22.71000,5899500
07/16/2007,0000,22.90000,24.25000,22.80000,24.06000,19395500
07/17/2007,0000,23.96000,24.93000,23.48000,24.88000,11071100
07/18/2007,0000,24.73000,26.62000,24.54000,25.99000,19875500
07/19/2007,0000,25.99000,27.15000,24.44000,24.69000,22714100
07/20/2007,0000,24.64000,25.51000,24.15000,25.41000,12398900
07/23/2007,0000,25.51000,25.80000,25.02000,25.46000,7273400
07/24/2007,0000,25.60000,26.04000,25.41000,25.65000,10402800
07/25/2007,0000,25.65000,26.09000,25.51000,25.99000,6944100
07/26/2007,0000,25.99000,26.38000,24.30000,24.30000,15167000
07/27/2007,0000,23.62000,25.36000,23.29000,24.54000,8321200
07/30/2007,0000,25.40000,25.90000,24.45000,25.20000,6641100
07/31/2007,0000,24.64000,24.88000,24.35000,24.35000,9835100
08/01/2007,0000,24.01000,24.83000,23.77000,23.96000,8042100
08/02/2007,0000,23.70000,23.70000,21.60000,22.50000,7430300
08/03/2007,0000,23.50000,24.05000,23.20000,24.05000,8346600
08/06/2007,0000,23.50000,25.10000,23.50000,25.10000,9613000
08/07/2007,0000,25.70000,25.70000,23.55000,23.55000,10414700
08/08/2007,0000,23.00000,23.60000,22.80000,23.30000,8048100
08/09/2007,0000,23.50000,23.70000,23.30000,23.35000,3914000
08/10/2007,0000,22.20000,22.50000,21.75000,21.75000,11874300
08/13/2007,0000,21.75000,21.95000,20.25000,20.30000,13122100
08/14/2007,0000,20.30000,21.20000,20.30000,21.00000,5708300
08/15/2007,0000,20.80000,20.80000,20.10000,20.15000,4727000
08/16/2007,0000,20.00000,20.00000,19.00000,19.40000,6660700
08/17/2007,0000,19.80000,19.80000,18.90000,19.30000,6964400
08/20/2007,0000,20.65000,20.65000,20.10000,20.65000,4144300
08/21/2007,0000,20.65000,20.95000,20.15000,20.15000,3288000
08/22/2007,0000,20.15000,20.55000,20.15000,20.55000,2729100
08/23/2007,0000,21.00000,21.45000,20.80000,21.35000,4497600
08/24/2007,0000,21.30000,21.30000,20.80000,20.85000,2374800
08/27/2007,0000,21.00000,21.30000,20.60000,20.60000,2228100
08/28/2007,0000,20.20000,20.50000,20.00000,20.10000,2133100
08/29/2007,0000,19.40000,19.85000,19.40000,19.85000,2867600
08/30/2007,0000,20.50000,20.60000,20.15000,20.30000,2232300
08/31/2007,0000,20.50000,21.25000,20.35000,21.05000,3739400
09/03/2007,0000,21.45000,21.50000,21.05000,21.15000,3311700
09/04/2007,0000,21.30000,21.45000,20.70000,20.85000,1855200
09/05/2007,0000,21.20000,21.20000,20.50000,20.50000,1802500
09/06/2007,0000,20.30000,20.80000,20.30000,20.70000,1729200
09/07/2007,0000,20.70000,20.85000,20.65000,20.70000,1615600
09/10/2007,0000,20.20000,20.50000,20.10000,20.35000,2168200
09/11/2007,0000,20.35000,21.00000,20.30000,21.00000,2463700
09/12/2007,0000,21.20000,21.25000,20.80000,20.85000,2031900
09/13/2007,0000,20.85000,21.00000,20.70000,20.80000,1303600
09/14/2007,0000,21.00000,21.10000,20.80000,21.10000,2231200
09/17/2007,0000,21.20000,21.20000,20.70000,20.80000,1085600
09/19/2007,0000,21.30000,21.30000,20.85000,20.85000,2547300
09/20/2007,0000,21.00000,21.35000,20.95000,21.00000,3685700
09/21/2007,0000,21.05000,21.40000,21.00000,21.40000,1872800
09/26/2007,0000,21.50000,22.85000,21.45000,22.55000,11533400
09/27/2007,0000,22.90000,22.95000,22.20000,22.55000,10023100
09/28/2007,0000,22.60000,22.70000,22.10000,22.10000,6561600
10/01/2007,0000,22.50000,23.25000,22.50000,22.80000,10876400
10/02/2007,0000,23.35000,24.20000,23.15000,23.40000,19976100
10/03/2007,0000,23.80000,23.95000,23.40000,23.70000,8696800
10/04/2007,0000,23.80000,23.90000,23.45000,23.90000,7709200
10/05/2007,0000,24.45000,24.50000,24.05000,24.25000,8612100
10/08/2007,0000,24.90000,24.95000,24.30000,24.50000,9872300
10/09/2007,0000,24.80000,24.80000,24.00000,24.00000,6835300
10/11/2007,0000,24.40000,24.45000,24.00000,24.00000,4863300
10/12/2007,0000,23.90000,24.00000,22.90000,22.95000,5719700
10/15/2007,0000,23.10000,23.30000,22.20000,22.70000,3199200
10/16/2007,0000,22.50000,23.45000,22.30000,23.10000,3168200
10/17/2007,0000,22.70000,23.00000,22.70000,22.80000,1974000
10/18/2007,0000,22.90000,23.40000,22.70000,23.20000,3372700
10/19/2007,0000,23.15000,23.15000,22.75000,22.85000,1738500
10/22/2007,0000,21.50000,22.00000,21.40000,21.70000,4949100
10/23/2007,0000,21.70000,22.10000,21.70000,22.05000,2089700
10/24/2007,0000,22.10000,22.50000,21.85000,21.95000,3174400
10/25/2007,0000,22.35000,22.35000,22.10000,22.25000,1498800
10/26/2007,0000,22.40000,22.50000,22.20000,22.40000,1966800
10/29/2007,0000,22.75000,23.95000,22.55000,23.90000,8307300
10/30/2007,0000,24.00000,24.00000,23.25000,23.30000,3238400
10/31/2007,0000,23.40000,23.90000,23.00000,23.85000,3677400
11/01/2007,0000,24.05000,24.20000,23.50000,23.95000,6155600
11/02/2007,0000,23.00000,23.60000,23.00000,23.05000,4518300
11/05/2007,0000,23.10000,23.25000,22.45000,22.90000,2971900
11/06/2007,0000,22.90000,23.10000,22.75000,22.90000,2058700
11/07/2007,0000,23.10000,23.75000,23.00000,23.10000,6655600
11/08/2007,0000,22.60000,22.70000,21.60000,22.00000,5390100
11/09/2007,0000,22.20000,22.30000,21.60000,22.00000,2515300
11/12/2007,0000,21.40000,21.60000,20.70000,20.80000,3728000
11/13/2007,0000,20.80000,21.05000,19.95000,20.60000,4594700
11/14/2007,0000,21.40000,21.40000,21.05000,21.10000,3132000
11/15/2007,0000,20.70000,21.20000,20.70000,21.00000,1482300
11/16/2007,0000,20.60000,20.80000,20.50000,20.75000,2555600
11/19/2007,0000,21.00000,21.00000,20.70000,20.95000,1322200
11/20/2007,0000,20.40000,20.40000,19.85000,20.40000,4362300
11/21/2007,0000,20.50000,20.50000,19.85000,19.85000,2384100
11/22/2007,0000,19.70000,19.90000,19.25000,19.80000,2408900
11/23/2007,0000,20.00000,20.05000,19.25000,19.25000,2424400
11/26/2007,0000,19.40000,19.65000,19.40000,19.65000,1599000
11/27/2007,0000,18.90000,19.20000,18.35000,18.90000,2865500
11/28/2007,0000,19.20000,19.30000,18.65000,18.80000,1322200
11/29/2007,0000,19.30000,19.55000,19.15000,19.35000,1751900
11/30/2007,0000,19.35000,20.70000,19.35000,20.70000,5644300
12/03/2007,0000,20.90000,21.20000,20.80000,20.95000,2883100
12/04/2007,0000,20.50000,20.90000,20.50000,20.60000,1006100
12/05/2007,0000,20.60000,20.85000,20.25000,20.85000,1649700
12/06/2007,0000,21.10000,21.25000,20.70000,20.80000,1646600
12/07/2007,0000,20.90000,21.00000,20.50000,20.50000,1405900
12/10/2007,0000,20.30000,20.50000,20.10000,20.15000,984400
12/11/2007,0000,20.15000,20.35000,20.10000,20.20000,700300
12/12/2007,0000,19.80000,19.95000,19.70000,19.90000,1207500
12/13/2007,0000,20.00000,20.00000,19.20000,19.20000,2576300
12/14/2007,0000,19.05000,19.20000,18.50000,18.95000,2055600
12/17/2007,0000,18.85000,18.85000,17.70000,17.70000,2242600
12/18/2007,0000,17.00000,17.60000,16.70000,17.25000,2822100
12/19/2007,0000,17.30000,17.85000,17.30000,17.70000,1973000
12/20/2007,0000,17.70000,17.70000,16.70000,16.70000,1880000
12/21/2007,0000,17.00000,17.10000,16.55000,16.85000,3615500
12/24/2007,0000,17.05000,17.30000,17.05000,17.30000,1047400
12/25/2007,0000,17.50000,17.50000,17.15000,17.20000,856300
12/26/2007,0000,17.20000,17.30000,17.00000,17.20000,662100
12/27/2007,0000,17.60000,17.90000,17.30000,17.45000,2408900
12/28/2007,0000,17.55000,18.00000,17.50000,17.95000,2386200
12/31/2007,0000,18.10000,18.25000,18.00000,18.20000,1239600
01/02/2008,0000,18.10000,18.30000,17.70000,17.70000,1633100
01/03/2008,0000,17.30000,17.70000,17.25000,17.60000,1358300
01/04/2008,0000,17.60000,18.20000,17.40000,18.10000,1453400
01/07/2008,0000,17.65000,17.85000,17.50000,17.60000,1699200
01/08/2008,0000,17.80000,18.20000,17.80000,17.90000,1577300
01/09/2008,0000,17.80000,18.50000,17.60000,18.40000,2259100
01/10/2008,0000,18.50000,18.60000,18.20000,18.25000,1718900
01/11/2008,0000,18.45000,18.55000,18.20000,18.30000,1145500
01/14/2008,0000,18.80000,19.55000,18.80000,19.55000,5115400
01/15/2008,0000,20.00000,20.90000,20.00000,20.90000,6222700
01/16/2008,0000,22.30000,22.30000,21.00000,21.10000,17412200
01/17/2008,0000,21.50000,21.80000,20.00000,20.90000,8244300
01/18/2008,0000,20.90000,22.35000,20.10000,22.35000,12716200
01/21/2008,0000,22.30000,23.75000,22.30000,23.00000,13176900
01/22/2008,0000,21.40000,22.00000,21.40000,21.40000,4673200
01/23/2008,0000,21.40000,21.55000,19.95000,19.95000,9604800
01/24/2008,0000,20.25000,20.85000,19.80000,20.35000,5761000
01/25/2008,0000,20.80000,20.95000,20.20000,20.50000,3860300
01/28/2008,0000,20.20000,20.20000,19.30000,19.30000,2740500
01/29/2008,0000,19.70000,19.95000,19.30000,19.90000,1761200
01/30/2008,0000,20.00000,20.00000,19.45000,19.50000,1871700
01/31/2008,0000,19.40000,19.75000,19.00000,19.35000,1600100
02/01/2008,0000,19.70000,20.10000,19.60000,20.00000,3223900
02/12/2008,0000,19.60000,19.60000,19.10000,19.50000,1775700
02/13/2008,0000,19.50000,19.80000,19.20000,19.20000,1779800
02/14/2008,0000,19.90000,20.15000,19.65000,20.10000,6267200
02/15/2008,0000,19.55000,20.10000,19.55000,20.00000,1527800
02/18/2008,0000,19.80000,20.10000,19.70000,19.70000,1320100
02/19/2008,0000,19.95000,20.90000,19.80000,20.65000,5802300
02/20/2008,0000,20.35000,20.70000,20.00000,20.00000,4019400
02/21/2008,0000,20.45000,20.65000,20.15000,20.60000,2953300
02/22/2008,0000,20.20000,21.20000,20.20000,21.00000,3188800
02/25/2008,0000,21.90000,22.30000,21.50000,22.05000,6557400
02/26/2008,0000,22.45000,22.90000,22.45000,22.60000,10834100
02/27/2008,0000,22.90000,22.95000,22.35000,22.45000,2416100
02/29/2008,0000,22.10000,22.70000,22.10000,22.30000,4240400
03/03/2008,0000,21.75000,22.30000,21.50000,21.90000,3578300
03/04/2008,0000,22.00000,22.45000,21.90000,22.25000,3238400
03/05/2008,0000,22.30000,22.70000,22.10000,22.60000,4701100
03/06/2008,0000,23.00000,24.15000,22.90000,24.15000,15505300
03/07/2008,0000,23.90000,24.00000,23.40000,23.45000,7075000
03/10/2008,0000,23.45000,23.60000,22.20000,22.25000,4238300
03/11/2008,0000,22.00000,22.90000,21.90000,22.80000,3111300
03/12/2008,0000,23.80000,23.80000,23.10000,23.10000,3508000
03/13/2008,0000,23.10000,23.20000,22.50000,22.60000,2365500
03/14/2008,0000,22.90000,23.00000,22.50000,22.75000,2358300
03/17/2008,0000,22.50000,22.70000,22.20000,22.45000,1793200
03/18/2008,0000,22.45000,22.85000,22.25000,22.85000,1615600
03/19/2008,0000,23.00000,23.20000,22.70000,22.70000,1780800
03/20/2008,0000,22.70000,23.55000,22.35000,23.55000,4405700
03/21/2008,0000,24.00000,24.60000,23.85000,24.20000,12186300
03/24/2008,0000,25.85000,25.85000,25.55000,25.85000,12268900
03/25/2008,0000,26.90000,27.45000,25.95000,26.10000,20312900
03/26/2008,0000,26.10000,27.25000,26.00000,26.30000,15250100
03/27/2008,0000,26.30000,26.55000,25.70000,25.80000,5958300
03/28/2008,0000,25.70000,26.80000,25.70000,26.30000,8652400
03/31/2008,0000,26.60000,26.80000,25.40000,25.60000,6477900
04/01/2008,0000,25.70000,26.10000,24.30000,24.30000,6450000
04/02/2008,0000,25.00000,25.20000,24.55000,25.10000,4048300
04/03/2008,0000,24.80000,25.10000,24.60000,24.70000,2045300
04/07/2008,0000,24.50000,25.85000,24.50000,25.70000,4920100
04/08/2008,0000,25.70000,25.70000,25.25000,25.25000,2631000
04/09/2008,0000,25.40000,25.90000,25.20000,25.45000,2674400
04/10/2008,0000,25.40000,26.20000,25.40000,26.20000,3683600
04/11/2008,0000,26.70000,27.20000,26.30000,26.85000,10115100
04/14/2008,0000,26.80000,28.00000,26.70000,27.15000,11946600
04/15/2008,0000,27.40000,27.50000,26.75000,26.85000,4921200
04/16/2008,0000,27.10000,27.85000,27.00000,27.85000,9377500
04/17/2008,0000,28.30000,28.45000,28.00000,28.00000,13324600
04/18/2008,0000,28.00000,29.00000,27.90000,28.90000,10586100
04/21/2008,0000,29.40000,29.50000,27.60000,28.20000,7351800
04/22/2008,0000,28.30000,28.70000,28.25000,28.40000,4671200
04/23/2008,0000,28.30000,28.40000,27.60000,28.30000,5292000
04/24/2008,0000,28.00000,28.70000,27.75000,27.75000,6347700
04/25/2008,0000,28.00000,28.15000,27.00000,27.05000,6603900
04/28/2008,0000,27.15000,27.65000,27.05000,27.65000,3822100
04/29/2008,0000,27.50000,27.70000,26.50000,26.80000,4652600
04/30/2008,0000,26.70000,27.20000,26.70000,26.80000,2929500
05/02/2008,0000,27.10000,27.30000,26.90000,27.10000,4401600
05/05/2008,0000,27.30000,27.40000,26.40000,26.50000,4373700
05/06/2008,0000,26.40000,26.60000,25.50000,25.60000,5939700
05/07/2008,0000,25.80000,26.05000,25.50000,25.90000,8358000
05/08/2008,0000,25.70000,26.00000,25.50000,26.00000,3435700
05/09/2008,0000,26.00000,26.10000,25.40000,25.60000,2771500
05/12/2008,0000,25.20000,25.40000,24.80000,25.40000,2165100
05/13/2008,0000,25.40000,26.25000,25.40000,26.25000,4186700
05/14/2008,0000,26.20000,26.70000,26.15000,26.40000,2912000
05/15/2008,0000,26.65000,27.20000,26.55000,27.20000,3517300
05/16/2008,0000,27.45000,27.50000,27.00000,27.30000,2920200
05/19/2008,0000,27.40000,27.40000,27.00000,27.30000,2781800
05/20/2008,0000,27.40000,27.40000,26.15000,26.15000,4769300
05/21/2008,0000,25.90000,26.15000,25.40000,25.55000,4905700
05/22/2008,0000,24.80000,25.15000,24.50000,25.15000,9786600
05/23/2008,0000,25.10000,25.25000,24.25000,24.25000,5817800
05/26/2008,0000,24.00000,24.20000,22.95000,23.00000,7436500
05/27/2008,0000,23.20000,23.30000,22.80000,23.10000,6184500
05/28/2008,0000,23.20000,23.40000,22.80000,22.80000,2688800
05/29/2008,0000,23.05000,23.40000,22.90000,23.00000,3480100
05/30/2008,0000,23.20000,23.50000,22.85000,23.20000,5096800
06/02/2008,0000,23.20000,23.20000,23.00000,23.15000,2540100
06/03/2008,0000,22.95000,23.10000,22.50000,22.60000,2404800
06/04/2008,0000,23.00000,23.10000,22.65000,23.00000,8011900
06/05/2008,0000,23.10000,23.50000,22.40000,23.50000,5880800
06/06/2008,0000,23.75000,23.75000,23.30000,23.30000,3300400
06/09/2008,0000,22.55000,22.85000,22.50000,22.80000,1691000
06/10/2008,0000,22.60000,22.90000,22.00000,22.05000,3222900
06/11/2008,0000,22.05000,22.20000,21.60000,21.60000,3031800
06/12/2008,0000,21.05000,21.05000,20.10000,20.50000,5671100
06/13/2008,0000,20.50000,21.00000,20.50000,21.00000,3256000
06/16/2008,0000,21.20000,21.40000,21.00000,21.05000,1857300
06/17/2008,0000,21.10000,21.35000,20.60000,21.20000,2148600
06/18/2008,0000,21.00000,21.55000,20.90000,21.40000,2917100
06/19/2008,0000,21.00000,21.30000,20.80000,21.25000,2102100
06/20/2008,0000,21.25000,21.25000,20.50000,21.10000,2371700
06/23/2008,0000,20.50000,21.25000,20.50000,21.25000,2637200
06/24/2008,0000,21.30000,21.35000,20.45000,20.50000,2456400
06/25/2008,0000,20.60000,21.30000,20.40000,21.30000,3566900
06/26/2008,0000,21.30000,21.75000,21.20000,21.25000,2840700
06/27/2008,0000,19.80000,20.15000,19.80000,19.90000,6724800
06/30/2008,0000,20.50000,20.50000,19.90000,19.90000,4220800
07/01/2008,0000,20.00000,20.20000,18.90000,18.90000,2806600
07/02/2008,0000,19.00000,19.90000,18.30000,18.90000,4597800
07/03/2008,0000,18.80000,19.95000,18.10000,19.90000,4836500
07/04/2008,0000,20.00000,20.00000,18.80000,19.00000,2919200
07/07/2008,0000,18.50000,19.25000,18.50000,19.15000,1589700
07/08/2008,0000,18.90000,19.10000,17.85000,17.85000,3495600
07/09/2008,0000,18.05000,18.40000,17.50000,17.50000,4120600
07/10/2008,0000,17.35000,18.25000,17.30000,17.80000,2545300
07/11/2008,0000,18.10000,19.00000,17.80000,19.00000,3311700
07/14/2008,0000,19.00000,19.40000,18.60000,18.75000,2507000
07/15/2008,0000,18.55000,18.55000,17.45000,17.90000,5176300
07/16/2008,0000,18.20000,18.20000,17.30000,17.30000,2438900
07/17/2008,0000,17.75000,18.25000,17.75000,18.15000,3316900
07/18/2008,0000,18.65000,18.70000,16.90000,16.90000,5972800
07/21/2008,0000,17.20000,18.05000,17.20000,18.05000,3965600
07/22/2008,0000,18.00000,18.45000,17.80000,18.45000,2006000
07/23/2008,0000,18.90000,19.70000,18.90000,19.70000,4089600
07/24/2008,0000,20.30000,20.40000,19.50000,20.00000,4917000
07/25/2008,0000,19.70000,19.70000,19.35000,19.65000,2204400
07/29/2008,0000,19.00000,19.15000,18.30000,19.15000,2563900
07/30/2008,0000,19.80000,19.80000,19.20000,19.30000,2739500
07/31/2008,0000,19.30000,19.70000,19.10000,19.70000,2971900
08/01/2008,0000,19.10000,19.30000,18.75000,19.20000,2344900
08/04/2008,0000,18.80000,19.20000,18.80000,19.00000,4485200
08/05/2008,0000,17.50000,17.70000,17.15000,17.30000,4300000
08/06/2008,0000,17.80000,18.50000,17.70000,18.50000,4289000
08/07/2008,0000,18.50000,18.60000,18.10000,18.20000,2999000
08/08/2008,0000,18.10000,19.30000,18.00000,18.90000,4372000
08/11/2008,0000,19.10000,19.95000,18.95000,19.45000,3203000
08/12/2008,0000,19.45000,19.45000,18.85000,18.90000,2272000
08/13/2008,0000,18.85000,19.00000,18.45000,18.65000,2215000
08/14/2008,0000,18.50000,18.90000,18.50000,18.70000,2115000
08/15/2008,0000,18.90000,18.95000,18.30000,18.35000,1467000
08/18/2008,0000,18.20000,18.20000,17.55000,17.60000,3225000
08/19/2008,0000,17.30000,18.00000,17.30000,17.85000,2116000
08/20/2008,0000,17.60000,18.25000,17.50000,18.25000,1585000
08/21/2008,0000,18.15000,18.20000,17.40000,17.60000,2257000
08/22/2008,0000,17.60000,17.90000,17.30000,17.30000,1560000
08/25/2008,0000,17.50000,17.90000,17.35000,17.55000,761000
08/26/2008,0000,17.35000,17.80000,17.35000,17.60000,1486000
08/27/2008,0000,17.40000,18.20000,17.40000,18.00000,2132000
08/28/2008,0000,18.10000,18.30000,17.80000,18.00000,2553000
08/29/2008,0000,18.40000,18.40000,18.10000,18.10000,935000
09/01/2008,0000,18.00000,18.00000,17.50000,17.55000,910000
09/02/2008,0000,17.30000,17.55000,17.25000,17.30000,2142000
09/03/2008,0000,17.00000,17.30000,16.10000,16.10000,8902000
09/04/2008,0000,15.65000,15.80000,15.00000,15.00000,6315000
09/05/2008,0000,13.95000,14.35000,13.95000,13.95000,7661000
09/08/2008,0000,14.90000,14.90000,14.90000,14.90000,807000
09/09/2008,0000,15.00000,15.00000,14.60000,15.00000,3140000
09/10/2008,0000,15.00000,16.05000,14.80000,16.00000,12216000
09/11/2008,0000,16.00000,16.15000,14.90000,14.90000,15911000
09/12/2008,0000,15.20000,15.55000,14.50000,15.35000,5842000
09/15/2008,0000,14.95000,14.95000,14.30000,14.30000,2323000
09/16/2008,0000,13.30000,13.30000,13.30000,13.30000,860000
09/17/2008,0000,13.30000,14.00000,12.45000,12.70000,6935000
09/18/2008,0000,11.95000,12.20000,11.85000,11.90000,7635000
09/19/2008,0000,12.50000,12.70000,12.30000,12.70000,4526000
09/22/2008,0000,13.15000,13.50000,13.05000,13.50000,4525000
09/23/2008,0000,13.10000,13.65000,13.05000,13.60000,2787000
09/24/2008,0000,13.60000,13.60000,13.20000,13.30000,2670000
09/25/2008,0000,13.00000,13.60000,12.90000,13.40000,4959000
09/26/2008,0000,13.55000,13.65000,12.90000,13.10000,2834000
09/30/2008,0000,12.20000,12.50000,12.20000,12.50000,2742000
10/01/2008,0000,12.50000,12.75000,11.65000,11.85000,4934000
10/02/2008,0000,11.75000,12.10000,11.70000,11.80000,2210000
10/03/2008,0000,11.55000,11.70000,11.00000,11.50000,8510000
10/06/2008,0000,11.10000,11.20000,10.70000,11.20000,5629000
10/07/2008,0000,10.50000,10.90000,10.45000,10.80000,6350000
10/08/2008,0000,10.25000,10.35000,10.05000,10.05000,5716000
10/09/2008,0000,9.85000,10.05000,9.35000,9.80000,7185000
10/13/2008,0000,9.46000,9.46000,9.46000,9.46000,4040000
10/14/2008,0000,10.10000,10.10000,10.00000,10.10000,6282000
10/15/2008,0000,9.81000,9.83000,9.75000,9.75000,1762000
10/16/2008,0000,9.41000,9.41000,9.41000,9.41000,689000
10/17/2008,0000,9.09000,9.50000,9.09000,9.50000,5227000
10/20/2008,0000,9.17000,9.35000,9.17000,9.35000,2028000
10/21/2008,0000,9.49000,9.65000,9.03000,9.30000,5630000
10/22/2008,0000,8.98000,9.20000,8.98000,8.99000,2056000
10/23/2008,0000,8.68000,8.68000,8.68000,8.68000,637000
10/24/2008,0000,8.38000,8.38000,8.38000,8.38000,454000
10/27/2008,0000,7.80000,8.00000,7.80000,7.80000,4843000
10/28/2008,0000,7.26000,7.95000,7.26000,7.95000,9635000
10/29/2008,0000,8.30000,8.33000,7.54000,7.90000,5654000
10/30/2008,0000,8.00000,8.45000,7.70000,8.45000,15849000
10/31/2008,0000,8.39000,9.04000,8.21000,9.04000,10913000
11/03/2008,0000,9.22000,9.65000,9.00000,9.65000,7265000
11/04/2008,0000,9.63000,9.64000,9.02000,9.49000,5405000
11/05/2008,0000,9.49000,9.92000,9.36000,9.58000,7374000
11/06/2008,0000,8.91000,9.00000,8.91000,8.91000,3900000
11/07/2008,0000,8.29000,9.53000,8.29000,9.53000,5626000
11/10/2008,0000,9.50000,9.57000,9.27000,9.53000,3407000
11/11/2008,0000,9.00000,9.34000,8.87000,9.34000,3453000
11/12/2008,0000,9.00000,9.30000,9.00000,9.25000,2304000
11/13/2008,0000,8.71000,8.90000,8.61000,8.61000,2532000
11/14/2008,0000,9.15000,9.21000,8.91000,9.21000,4350000
11/17/2008,0000,8.65000,9.85000,8.60000,9.85000,4749000
11/18/2008,0000,9.30000,9.85000,9.26000,9.35000,3974000
11/19/2008,0000,9.50000,9.80000,9.21000,9.76000,3115000
11/20/2008,0000,9.20000,9.59000,9.09000,9.15000,2778000
11/21/2008,0000,9.00000,9.79000,8.90000,9.79000,4831000
11/24/2008,0000,9.60000,9.70000,9.30000,9.50000,3841000
11/25/2008,0000,10.15000,10.15000,9.81000,10.10000,6097000
11/26/2008,0000,9.91000,10.35000,9.80000,10.30000,5028000
11/27/2008,0000,10.50000,11.00000,10.50000,11.00000,7764000
11/28/2008,0000,10.85000,10.90000,10.25000,10.25000,7139000
12/01/2008,0000,10.10000,10.70000,10.00000,10.50000,4294000
12/02/2008,0000,9.90000,10.20000,9.90000,9.90000,3541000
12/03/2008,0000,10.10000,10.40000,9.98000,10.00000,5115000
12/04/2008,0000,10.10000,10.20000,9.60000,9.99000,6132000
12/05/2008,0000,9.70000,9.98000,9.63000,9.80000,3807000
12/08/2008,0000,10.00000,10.45000,10.00000,10.45000,5297000
12/09/2008,0000,10.50000,10.75000,10.40000,10.45000,5667000
12/10/2008,0000,10.40000,11.15000,10.30000,11.15000,8274000
12/11/2008,0000,11.15000,11.40000,11.00000,11.10000,8662000
12/12/2008,0000,11.05000,11.20000,10.35000,10.35000,6344000
12/15/2008,0000,10.80000,10.85000,10.40000,10.75000,4948000
12/16/2008,0000,10.45000,10.70000,10.40000,10.70000,3200000
12/17/2008,0000,11.00000,11.00000,10.55000,10.55000,4563000
12/18/2008,0000,10.60000,10.85000,10.55000,10.85000,1874000
12/19/2008,0000,10.80000,11.05000,10.75000,10.95000,3947000
12/22/2008,0000,10.95000,11.10000,10.20000,10.45000,3516000
12/23/2008,0000,10.30000,10.45000,10.00000,10.45000,3904000
12/24/2008,0000,10.20000,10.45000,10.15000,10.35000,1808000
12/25/2008,0000,10.35000,10.40000,10.20000,10.35000,947000
12/26/2008,0000,10.35000,10.50000,10.30000,10.50000,1427000
12/29/2008,0000,10.50000,10.50000,10.30000,10.50000,1173000
12/30/2008,0000,10.50000,11.15000,10.50000,11.15000,4840000
12/31/2008,0000,11.30000,11.35000,10.90000,11.20000,2671000
01/05/2009,0000,11.50000,11.75000,11.10000,11.10000,4867000
01/06/2009,0000,11.10000,11.15000,10.80000,10.85000,3149000
01/07/2009,0000,10.90000,11.20000,10.90000,11.20000,3003000
01/08/2009,0000,10.90000,11.00000,10.60000,10.60000,3784000
01/09/2009,0000,10.50000,10.65000,10.40000,10.55000,3218000
01/12/2009,0000,10.50000,10.55000,10.15000,10.30000,2330000
01/13/2009,0000,10.30000,10.35000,9.60000,10.35000,7372000
01/14/2009,0000,10.30000,10.60000,10.15000,10.20000,2628000
01/15/2009,0000,10.00000,10.00000,9.60000,9.60000,2778000
01/16/2009,0000,9.60000,9.60000,9.24000,9.35000,3612000
01/19/2009,0000,9.17000,9.50000,9.17000,9.50000,4970000
01/20/2009,0000,9.31000,9.31000,9.00000,9.16000,5007000
01/21/2009,0000,9.00000,9.05000,8.85000,8.92000,4316000
02/02/2009,0000,9.00000,9.00000,8.35000,8.35000,4369000
02/03/2009,0000,8.37000,8.77000,8.37000,8.65000,3162000
02/04/2009,0000,8.72000,8.85000,8.67000,8.73000,2675000
02/05/2009,0000,8.74000,8.88000,8.65000,8.70000,1252000
02/06/2009,0000,8.96000,9.15000,8.80000,9.09000,2399000
02/09/2009,0000,9.35000,9.38000,9.11000,9.13000,2165000
02/10/2009,0000,9.20000,9.30000,9.13000,9.21000,1557000
02/11/2009,0000,8.92000,9.30000,8.91000,9.24000,1525000
02/12/2009,0000,9.24000,9.34000,9.01000,9.03000,2389000
02/13/2009,0000,9.08000,9.38000,9.08000,9.38000,1991000
02/16/2009,0000,9.38000,9.38000,9.22000,9.25000,1770000
02/17/2009,0000,9.21000,9.21000,9.03000,9.07000,1217000
02/18/2009,0000,8.90000,9.06000,8.80000,9.00000,1159000
02/19/2009,0000,8.86000,9.25000,8.80000,9.20000,1802000
02/20/2009,0000,9.20000,9.20000,8.87000,8.88000,1379000
02/23/2009,0000,8.68000,9.01000,8.65000,9.01000,1237000
02/24/2009,0000,8.90000,9.00000,8.85000,8.88000,576000
02/25/2009,0000,9.00000,9.40000,9.00000,9.36000,3224000
02/26/2009,0000,9.39000,9.45000,9.18000,9.18000,1920000
02/27/2009,0000,9.16000,9.25000,9.11000,9.21000,973000
03/02/2009,0000,9.16000,9.16000,8.65000,8.65000,2771000
03/03/2009,0000,8.52000,8.68000,8.47000,8.68000,1728000
03/04/2009,0000,8.65000,8.93000,8.51000,8.93000,2585000
03/05/2009,0000,9.12000,9.55000,9.10000,9.55000,8426000
03/06/2009,0000,9.54000,9.55000,9.31000,9.44000,3650000
03/09/2009,0000,9.53000,9.54000,9.32000,9.43000,2383000
03/10/2009,0000,9.31000,9.68000,9.31000,9.66000,5194000
03/11/2009,0000,10.10000,10.30000,10.05000,10.25000,8668000
03/12/2009,0000,10.10000,10.40000,10.00000,10.10000,6065000
03/13/2009,0000,10.40000,10.80000,10.40000,10.65000,11346000
03/16/2009,0000,10.90000,11.05000,10.65000,10.80000,5458000
03/17/2009,0000,10.90000,10.95000,10.60000,10.85000,8027000
03/18/2009,0000,10.90000,11.00000,10.80000,11.00000,6221000
03/19/2009,0000,11.05000,11.50000,11.05000,11.10000,8527000
03/20/2009,0000,11.00000,11.20000,10.60000,10.60000,4183000
03/23/2009,0000,10.80000,11.25000,10.80000,11.25000,5535000
03/24/2009,0000,11.70000,12.00000,11.65000,12.00000,11364000
03/25/2009,0000,12.00000,12.50000,11.90000,12.25000,10108000
03/26/2009,0000,12.30000,12.50000,12.05000,12.40000,10049000
03/27/2009,0000,12.80000,12.90000,12.30000,12.55000,10529000
03/30/2009,0000,12.35000,12.40000,11.85000,11.90000,7984000
03/31/2009,0000,11.95000,12.70000,11.95000,12.60000,12564000
04/01/2009,0000,12.60000,13.10000,12.60000,12.95000,14165000
04/02/2009,0000,13.20000,13.85000,13.20000,13.85000,16455000
04/03/2009,0000,14.00000,14.80000,14.00000,14.60000,19832000
04/06/2009,0000,14.90000,14.90000,14.10000,14.40000,10369000
04/07/2009,0000,14.00000,14.40000,13.90000,14.20000,6959000
04/08/2009,0000,13.90000,14.30000,13.70000,14.00000,10853000
04/09/2009,0000,14.10000,14.95000,14.10000,14.95000,10066000
04/10/2009,0000,15.60000,15.95000,15.15000,15.95000,14090000
04/13/2009,0000,15.95000,16.25000,15.50000,15.95000,7062000
04/14/2009,0000,15.70000,15.90000,15.60000,15.90000,3835000
04/15/2009,0000,15.60000,16.80000,15.45000,16.70000,6686000
04/16/2009,0000,16.90000,17.45000,16.60000,16.95000,6809000
04/17/2009,0000,17.10000,17.10000,15.80000,15.80000,6711000
04/20/2009,0000,15.50000,16.00000,14.70000,14.95000,14790000
04/21/2009,0000,14.50000,15.55000,14.40000,15.35000,7412000
04/22/2009,0000,15.50000,15.65000,15.15000,15.30000,5722000
04/23/2009,0000,15.20000,15.20000,14.70000,15.15000,4987000
04/24/2009,0000,15.30000,15.80000,14.80000,15.10000,5992000
04/27/2009,0000,15.10000,15.30000,14.05000,14.05000,6254000
04/28/2009,0000,14.00000,14.20000,13.30000,13.50000,6001000
04/29/2009,0000,13.50000,13.60000,13.00000,13.15000,5998000
04/30/2009,0000,14.05000,14.05000,14.05000,14.05000,2252000
05/04/2009,0000,15.00000,15.00000,15.00000,15.00000,1969000
05/05/2009,0000,16.05000,16.05000,15.70000,16.05000,18370000
05/06/2009,0000,15.90000,17.15000,15.70000,17.15000,19915000
05/07/2009,0000,18.35000,18.35000,17.30000,18.10000,17349000
05/08/2009,0000,17.80000,18.75000,17.30000,18.40000,14625000
05/11/2009,0000,17.80000,19.00000,17.60000,18.30000,8809000
05/12/2009,0000,18.00000,18.00000,17.05000,17.10000,6753000
05/13/2009,0000,17.25000,17.90000,17.20000,17.90000,4735000
05/14/2009,0000,17.25000,17.95000,17.20000,17.80000,4677000
05/15/2009,0000,18.70000,19.00000,18.45000,19.00000,12727000
05/18/2009,0000,19.20000,20.30000,19.20000,20.30000,14960000
05/19/2009,0000,21.10000,21.70000,19.20000,19.70000,19898000
05/20/2009,0000,19.70000,20.30000,19.10000,19.60000,12287000
05/21/2009,0000,19.20000,19.90000,19.05000,19.15000,6411000
05/22/2009,0000,18.55000,20.20000,18.45000,19.80000,11459000
05/25/2009,0000,20.30000,20.75000,19.65000,19.70000,6105000
05/26/2009,0000,19.70000,20.00000,19.10000,19.10000,5708000
05/27/2009,0000,19.60000,20.40000,19.30000,20.40000,16783000
06/01/2009,0000,20.65000,20.80000,19.80000,20.05000,12162000
06/02/2009,0000,20.30000,20.55000,18.90000,19.20000,13504000
06/03/2009,0000,18.80000,19.30000,18.50000,19.05000,5968000
06/04/2009,0000,19.00000,19.35000,18.20000,18.60000,5787000
06/05/2009,0000,19.25000,19.60000,18.80000,19.55000,10643000
06/08/2009,0000,19.60000,19.60000,18.20000,18.20000,7140000
06/09/2009,0000,18.25000,18.40000,16.95000,16.95000,10289000
06/10/2009,0000,17.10000,17.20000,16.50000,17.10000,4629000
06/11/2009,0000,16.90000,17.40000,16.50000,17.40000,4589000
06/12/2009,0000,17.20000,17.35000,16.60000,16.60000,3810000
06/15/2009,0000,16.50000,16.50000,15.80000,15.95000,3690000
06/16/2009,0000,16.00000,16.45000,15.90000,16.30000,3501000
06/17/2009,0000,16.05000,17.10000,16.05000,16.50000,5413000
06/18/2009,0000,16.50000,16.75000,16.00000,16.40000,3498000
06/19/2009,0000,16.50000,16.60000,16.30000,16.50000,4376000
06/22/2009,0000,16.60000,17.10000,16.30000,16.90000,3695000
06/23/2009,0000,16.50000,16.90000,16.40000,16.80000,4276000
06/24/2009,0000,17.00000,17.95000,16.95000,17.95000,10322000
06/25/2009,0000,17.95000,19.20000,17.70000,19.20000,20325000
06/26/2009,0000,19.35000,19.80000,18.95000,18.95000,14611000
06/29/2009,0000,19.20000,20.25000,18.90000,19.65000,16463000
06/30/2009,0000,19.80000,19.95000,18.60000,18.85000,8935000
07/01/2009,0000,18.65000,19.80000,18.65000,19.65000,7787000
07/02/2009,0000,19.80000,19.85000,19.40000,19.50000,5261000
07/03/2009,0000,19.50000,20.25000,19.50000,20.20000,9177000
07/06/2009,0000,20.20000,20.50000,19.70000,20.35000,7094000
07/07/2009,0000,20.35000,21.40000,20.30000,21.00000,12157000
07/08/2009,0000,20.80000,20.90000,20.30000,20.50000,4266000
07/09/2009,0000,20.80000,21.40000,20.50000,20.60000,9110000
07/10/2009,0000,21.05000,21.05000,20.30000,20.35000,4477000
07/13/2009,0000,20.15000,20.20000,18.95000,18.95000,6621000
07/14/2009,0000,18.90000,19.05000,18.70000,18.90000,3561000
07/15/2009,0000,19.10000,19.75000,19.00000,19.65000,4397000
07/16/2009,0000,20.00000,20.35000,19.75000,19.75000,5322000
07/17/2009,0000,20.00000,20.20000,19.65000,19.80000,3039000
07/20/2009,0000,20.00000,20.30000,19.90000,20.15000,2889000
07/21/2009,0000,20.50000,20.50000,19.80000,19.90000,2448000
07/22/2009,0000,20.30000,21.00000,20.05000,20.30000,7719000
07/23/2009,0000,20.30000,20.50000,20.00000,20.00000,2667000
07/24/2009,0000,20.30000,20.75000,20.05000,20.05000,6203000
07/27/2009,0000,20.30000,20.50000,19.85000,20.05000,2317000
07/28/2009,0000,20.15000,20.65000,20.15000,20.30000,3056000
07/29/2009,0000,20.50000,20.60000,19.65000,19.90000,4356000
07/30/2009,0000,19.85000,19.95000,19.30000,19.90000,2276000
07/31/2009,0000,20.15000,20.25000,19.60000,19.75000,2283000
08/03/2009,0000,19.75000,19.95000,19.60000,19.65000,1475000
08/04/2009,0000,19.90000,20.30000,19.50000,19.55000,3870000
08/05/2009,0000,19.50000,19.80000,18.55000,18.70000,5535000
08/06/2009,0000,18.70000,19.05000,18.70000,19.05000,2381000
08/10/2009,0000,18.70000,19.15000,18.70000,18.80000,1310000
08/11/2009,0000,18.80000,19.10000,18.50000,19.10000,1502000
08/12/2009,0000,18.80000,19.10000,18.75000,18.80000,1227000
08/13/2009,0000,19.10000,19.50000,18.90000,19.30000,2166000
08/14/2009,0000,19.40000,19.50000,19.15000,19.15000,973000
08/17/2009,0000,18.90000,19.10000,18.80000,18.80000,916000
08/18/2009,0000,18.50000,18.80000,18.20000,18.25000,1922000
08/19/2009,0000,18.35000,18.45000,18.00000,18.10000,1472000
08/20/2009,0000,18.10000,18.20000,17.20000,17.20000,4019000
08/21/2009,0000,17.30000,17.65000,16.50000,16.60000,3335000
08/24/2009,0000,16.80000,17.30000,16.80000,17.20000,4489000
08/25/2009,0000,17.00000,17.10000,16.60000,16.60000,3150000
08/26/2009,0000,16.80000,16.80000,16.05000,16.30000,5654000
08/27/2009,0000,16.20000,16.40000,16.10000,16.25000,3511000
08/28/2009,0000,16.30000,16.75000,16.25000,16.60000,2354000
08/31/2009,0000,16.70000,16.70000,16.25000,16.40000,1470000
09/01/2009,0000,16.20000,17.50000,16.20000,17.50000,4882000
09/02/2009,0000,17.40000,18.05000,17.20000,17.90000,4954000
09/03/2009,0000,17.80000,18.50000,17.70000,18.05000,4919000
09/04/2009,0000,18.30000,18.50000,18.15000,18.15000,3558000
09/07/2009,0000,18.50000,18.80000,18.40000,18.80000,4297000
09/08/2009,0000,19.00000,19.30000,18.55000,19.05000,5350000
09/09/2009,0000,19.30000,19.30000,18.70000,18.70000,3129000
09/10/2009,0000,20.00000,20.00000,19.15000,19.15000,10772000
09/11/2009,0000,19.15000,19.50000,19.15000,19.40000,2649000
09/14/2009,0000,19.40000,19.40000,18.40000,18.55000,5561000
09/15/2009,0000,18.60000,18.75000,18.35000,18.70000,3563000
09/16/2009,0000,19.00000,19.05000,18.80000,19.05000,2528000
09/17/2009,0000,19.30000,19.65000,19.20000,19.40000,4504000
09/18/2009,0000,19.40000,19.70000,19.10000,19.70000,2151000
09/21/2009,0000,19.90000,20.50000,19.90000,20.00000,7776000
09/22/2009,0000,20.10000,20.30000,19.75000,19.75000,2562000
09/23/2009,0000,19.75000,19.90000,19.00000,19.05000,3089000
09/24/2009,0000,19.00000,19.15000,18.70000,19.05000,2706000
09/25/2009,0000,18.90000,19.50000,18.85000,19.40000,3315000
09/28/2009,0000,19.60000,19.60000,19.05000,19.40000,2392000
09/29/2009,0000,19.70000,19.80000,19.50000,19.55000,2719000
09/30/2009,0000,20.00000,20.15000,19.70000,20.10000,4742000
10/01/2009,0000,20.60000,20.85000,20.40000,20.65000,10652000
10/02/2009,0000,20.20000,20.50000,20.20000,20.35000,2677000
10/05/2009,0000,20.35000,20.50000,20.30000,20.45000,2349000
10/06/2009,0000,20.50000,20.60000,20.15000,20.60000,4275000
10/07/2009,0000,20.85000,21.50000,20.70000,21.40000,11195000
10/08/2009,0000,21.90000,22.30000,21.45000,21.45000,10804000
10/09/2009,0000,22.00000,22.10000,21.60000,21.75000,5272000
10/12/2009,0000,21.85000,21.90000,21.35000,21.55000,3378000
10/13/2009,0000,20.80000,21.55000,20.70000,21.35000,4130000
10/14/2009,0000,21.40000,21.65000,21.15000,21.60000,2748000
10/15/2009,0000,21.95000,22.15000,21.60000,21.65000,6810000
10/16/2009,0000,21.90000,22.10000,21.65000,21.80000,3480000
10/19/2009,0000,21.10000,21.60000,21.10000,21.40000,3795000
10/20/2009,0000,21.45000,21.60000,21.10000,21.10000,3557000
10/21/2009,0000,21.00000,21.35000,20.65000,20.65000,3072000
10/22/2009,0000,20.65000,20.80000,20.15000,20.20000,3268000
10/23/2009,0000,20.20000,20.50000,20.20000,20.30000,1385000
10/26/2009,0000,20.40000,20.80000,20.40000,20.80000,1639000
10/27/2009,0000,20.50000,20.65000,20.25000,20.40000,1526000
10/28/2009,0000,20.30000,20.55000,20.30000,20.45000,1632000
10/29/2009,0000,20.00000,20.10000,19.40000,19.70000,3916000
10/30/2009,0000,19.85000,20.15000,19.50000,19.50000,2544000
11/02/2009,0000,19.00000,19.30000,18.90000,19.20000,2584000
11/03/2009,0000,19.40000,19.45000,19.20000,19.45000,1188000
11/04/2009,0000,19.40000,20.20000,19.40000,20.20000,2397000
11/05/2009,0000,20.20000,20.30000,19.85000,20.00000,1801000
11/06/2009,0000,20.30000,20.45000,19.85000,20.00000,2199000
11/09/2009,0000,20.40000,20.55000,20.10000,20.45000,4616000
11/10/2009,0000,20.70000,20.70000,20.10000,20.10000,2153000
11/11/2009,0000,20.20000,20.30000,20.00000,20.25000,1908000
11/12/2009,0000,20.25000,20.30000,20.10000,20.20000,1353000
11/13/2009,0000,20.20000,20.20000,19.80000,19.95000,1534000
11/16/2009,0000,20.00000,20.35000,19.85000,20.35000,2369000
11/17/2009,0000,20.55000,20.60000,19.80000,19.80000,3161000
11/18/2009,0000,19.90000,19.95000,19.75000,19.75000,2469000
11/19/2009,0000,19.90000,20.10000,19.85000,19.95000,2438000
11/20/2009,0000,19.85000,19.95000,19.55000,19.60000,1578000
11/23/2009,0000,19.60000,19.75000,19.45000,19.55000,1020000
11/24/2009,0000,19.70000,19.70000,19.50000,19.65000,882000
11/25/2009,0000,19.65000,20.10000,19.60000,19.95000,2574000
11/26/2009,0000,20.10000,20.15000,19.65000,19.65000,1180000
11/27/2009,0000,19.00000,19.30000,18.90000,19.15000,3317000
11/30/2009,0000,19.30000,19.40000,19.20000,19.25000,1124000
12/01/2009,0000,19.40000,19.50000,19.05000,19.35000,933000
12/02/2009,0000,19.60000,19.80000,19.25000,19.30000,1571000
12/03/2009,0000,19.60000,19.60000,19.25000,19.35000,982000
12/04/2009,0000,19.15000,19.45000,19.10000,19.15000,1574000
12/07/2009,0000,19.15000,19.70000,19.15000,19.60000,1810000
12/08/2009,0000,19.90000,19.90000,19.55000,19.65000,999000
12/09/2009,0000,19.50000,19.80000,19.40000,19.80000,818000
12/11/2009,0000,19.50000,19.80000,19.40000,19.80000,1107000
12/14/2009,0000,19.80000,19.90000,19.40000,19.65000,941000
12/15/2009,0000,19.65000,19.90000,19.55000,19.75000,1008000
12/16/2009,0000,19.75000,19.75000,19.35000,19.40000,1059000
12/17/2009,0000,19.45000,19.65000,19.10000,19.20000,1597000
12/18/2009,0000,19.15000,19.40000,19.05000,19.20000,592000
12/21/2009,0000,19.40000,19.45000,19.15000,19.35000,786000
12/22/2009,0000,19.25000,19.85000,19.25000,19.65000,2237000
12/23/2009,0000,19.65000,19.80000,19.50000,19.55000,1406000
12/25/2009,0000,20.50000,21.00000,20.30000,20.80000,12837000
12/28/2009,0000,21.10000,22.10000,20.95000,22.00000,17532000
12/29/2009,0000,22.00000,22.15000,21.35000,21.40000,8193515
