DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.75000,22.84000,22.55000,22.65000,2925300
04/03/2007,0000,22.75000,23.04000,22.65000,22.75000,11790100
04/04/2007,0000,22.94000,23.24000,22.94000,23.04000,13240200
04/09/2007,0000,23.09000,23.24000,22.99000,23.04000,11249500
04/10/2007,0000,22.94000,23.14000,22.94000,23.04000,7180400
04/11/2007,0000,23.14000,23.24000,23.14000,23.24000,5958300
04/12/2007,0000,23.04000,23.24000,23.04000,23.09000,13412700
04/13/2007,0000,23.09000,23.14000,22.55000,22.65000,10930700
04/16/2007,0000,22.84000,22.99000,22.75000,22.99000,3819200
04/17/2007,0000,22.94000,23.14000,22.75000,22.84000,6517600
04/18/2007,0000,22.84000,23.04000,22.79000,22.84000,5326800
04/19/2007,0000,22.70000,22.75000,22.40000,22.55000,10463300
04/20/2007,0000,22.70000,22.70000,22.40000,22.50000,3295400
04/23/2007,0000,22.75000,22.89000,22.55000,22.55000,6019900
04/24/2007,0000,22.60000,22.75000,22.55000,22.60000,4145400
04/25/2007,0000,22.60000,22.70000,22.45000,22.55000,2818600
04/26/2007,0000,22.65000,22.75000,22.60000,22.60000,3428100
04/27/2007,0000,22.70000,22.75000,22.55000,22.55000,3733400
04/30/2007,0000,22.55000,22.65000,22.30000,22.55000,8878300
05/02/2007,0000,22.65000,22.65000,22.35000,22.40000,2763200
05/03/2007,0000,22.40000,22.50000,22.06000,22.16000,12295000
05/04/2007,0000,22.35000,22.55000,22.30000,22.45000,8344100
05/07/2007,0000,22.55000,22.65000,22.35000,22.40000,4582400
05/08/2007,0000,22.45000,22.50000,22.11000,22.16000,9361400
05/09/2007,0000,22.11000,22.16000,22.06000,22.06000,6439200
05/10/2007,0000,22.11000,22.30000,21.96000,22.06000,11097900
05/11/2007,0000,21.96000,22.11000,21.96000,22.11000,9976100
05/14/2007,0000,22.16000,22.21000,22.06000,22.11000,3305800
05/15/2007,0000,22.16000,22.30000,22.11000,22.25000,6828100
05/16/2007,0000,22.25000,22.25000,22.06000,22.16000,2933600
05/17/2007,0000,22.25000,22.25000,22.11000,22.16000,6279200
05/18/2007,0000,22.11000,22.16000,21.76000,21.91000,14389200
05/21/2007,0000,21.91000,22.25000,21.86000,22.06000,5235800
05/22/2007,0000,22.06000,22.16000,21.91000,22.01000,5794100
05/23/2007,0000,22.21000,22.25000,22.01000,22.11000,16447800
05/24/2007,0000,22.25000,22.40000,22.16000,22.21000,9093700
05/25/2007,0000,22.06000,22.16000,21.96000,22.06000,4669200
05/28/2007,0000,22.06000,22.16000,22.01000,22.06000,1660200
05/29/2007,0000,22.06000,22.21000,21.96000,22.01000,5200300
05/30/2007,0000,22.06000,22.11000,21.57000,21.72000,17447300
05/31/2007,0000,21.86000,21.91000,21.52000,21.52000,11591400
06/01/2007,0000,21.57000,21.86000,21.57000,21.86000,7551600
06/04/2007,0000,21.86000,21.91000,21.62000,21.62000,7313200
06/05/2007,0000,21.67000,21.81000,21.47000,21.47000,9679200
06/06/2007,0000,21.57000,21.76000,21.52000,21.57000,8573100
06/07/2007,0000,21.67000,21.72000,21.52000,21.67000,6405700
06/08/2007,0000,21.62000,21.67000,21.42000,21.67000,4655600
06/11/2007,0000,21.67000,21.67000,21.37000,21.42000,17924000
06/12/2007,0000,21.57000,21.57000,21.37000,21.42000,8922200
06/13/2007,0000,21.42000,21.62000,21.37000,21.57000,7293400
06/14/2007,0000,21.72000,22.06000,21.67000,21.96000,11795300
06/15/2007,0000,22.16000,22.65000,22.16000,22.50000,28466800
06/20/2007,0000,22.75000,23.09000,22.75000,23.09000,32643600
06/21/2007,0000,23.19000,23.33000,22.89000,23.24000,24089300
06/22/2007,0000,23.43000,23.48000,23.04000,23.28000,25698300
06/25/2007,0000,23.14000,23.28000,22.99000,23.04000,18957000
06/26/2007,0000,23.14000,23.24000,22.99000,23.04000,16332800
06/27/2007,0000,23.04000,23.04000,22.70000,22.75000,11379200
06/28/2007,0000,22.89000,23.09000,22.89000,23.09000,9662500
06/29/2007,0000,23.04000,23.14000,22.84000,22.94000,19683600
07/02/2007,0000,22.94000,23.33000,22.79000,23.33000,19310300
07/03/2007,0000,23.53000,23.68000,23.48000,23.48000,18970500
07/04/2007,0000,23.68000,23.73000,23.53000,23.63000,13029000
07/05/2007,0000,23.73000,24.12000,23.63000,23.97000,19331200
07/06/2007,0000,24.12000,24.36000,23.77000,23.92000,32755500
07/09/2007,0000,24.12000,24.36000,23.97000,24.31000,23753700
07/10/2007,0000,24.51000,24.51000,24.07000,24.31000,15269500
07/11/2007,0000,24.26000,24.26000,23.92000,24.07000,14621300
07/12/2007,0000,24.12000,24.46000,24.12000,24.31000,29214400
07/13/2007,0000,24.61000,24.71000,24.22000,24.26000,23739100
07/16/2007,0000,24.31000,24.71000,24.22000,24.31000,38803700
07/17/2007,0000,24.31000,24.46000,24.07000,24.36000,17392900
07/18/2007,0000,24.51000,25.64000,24.36000,25.25000,80015200
07/19/2007,0000,25.15000,25.15000,24.56000,24.61000,28429200
07/20/2007,0000,24.90000,25.10000,24.41000,25.05000,34495200
07/23/2007,0000,25.05000,25.25000,24.90000,25.20000,19305100
07/24/2007,0000,25.29000,25.49000,25.15000,25.25000,26213800
07/25/2007,0000,25.00000,25.10000,24.80000,25.10000,66031600
07/26/2007,0000,25.10000,25.29000,24.36000,24.36000,28600600
07/27/2007,0000,23.82000,24.22000,23.63000,23.63000,39527200
07/30/2007,0000,23.43000,23.92000,23.38000,23.63000,19770400
07/31/2007,0000,23.92000,23.97000,23.63000,23.92000,17370900
08/01/2007,0000,23.53000,23.63000,22.84000,22.84000,30183500
08/02/2007,0000,23.09000,23.28000,22.75000,23.19000,21832100
08/03/2007,0000,23.48000,23.53000,23.14000,23.24000,11876800
08/06/2007,0000,23.04000,23.24000,22.79000,23.14000,17135700
08/07/2007,0000,23.33000,23.38000,23.09000,23.14000,11707500
08/08/2007,0000,23.14000,23.53000,23.14000,23.48000,23348100
08/09/2007,0000,22.85000,22.95000,22.45000,22.50000,32873800
08/10/2007,0000,22.00000,22.20000,21.95000,21.95000,18212200
08/13/2007,0000,22.30000,22.30000,21.80000,22.00000,9029200
08/14/2007,0000,22.10000,22.30000,21.95000,22.05000,7651600
08/15/2007,0000,21.90000,22.00000,21.45000,21.50000,16088400
08/16/2007,0000,21.20000,21.50000,20.80000,20.85000,29324200
08/17/2007,0000,21.30000,21.35000,20.25000,20.55000,24102800
08/20/2007,0000,21.30000,21.30000,20.90000,21.15000,21477800
08/21/2007,0000,21.20000,21.20000,20.85000,21.00000,8843700
08/22/2007,0000,21.05000,21.65000,21.00000,21.40000,14912700
08/23/2007,0000,21.95000,21.95000,21.65000,21.80000,12162600
08/24/2007,0000,21.95000,21.95000,21.65000,21.65000,8890800
08/27/2007,0000,21.95000,22.05000,21.70000,22.00000,12761200
08/28/2007,0000,22.00000,22.15000,21.75000,22.05000,15047000
08/29/2007,0000,21.70000,21.75000,21.40000,21.50000,10319700
08/30/2007,0000,21.80000,21.80000,21.60000,21.65000,5857800
08/31/2007,0000,21.80000,22.80000,21.80000,22.80000,17514100
09/03/2007,0000,22.85000,22.85000,22.30000,22.50000,10267400
09/04/2007,0000,22.60000,22.80000,22.20000,22.50000,5665100
09/05/2007,0000,22.60000,22.70000,22.20000,22.30000,6766000
09/06/2007,0000,22.30000,22.55000,22.05000,22.55000,10274600
09/07/2007,0000,22.50000,22.55000,22.25000,22.35000,4792900
09/10/2007,0000,22.30000,22.35000,22.05000,22.30000,6578400
09/11/2007,0000,22.30000,22.55000,22.25000,22.55000,4598100
09/12/2007,0000,22.70000,22.70000,22.30000,22.35000,7358400
09/13/2007,0000,22.35000,22.50000,22.20000,22.30000,4148100
09/14/2007,0000,22.40000,22.85000,22.40000,22.80000,12883200
09/17/2007,0000,22.80000,22.85000,22.35000,22.60000,9278300
09/19/2007,0000,23.10000,23.10000,22.50000,22.60000,26156900
09/20/2007,0000,22.80000,23.05000,22.70000,22.85000,12960100
09/21/2007,0000,22.95000,23.00000,22.65000,22.95000,11093500
09/26/2007,0000,23.10000,23.20000,22.95000,23.15000,10030600
09/27/2007,0000,23.30000,23.65000,23.20000,23.65000,27724200
09/28/2007,0000,23.65000,23.70000,23.35000,23.35000,13017500
10/01/2007,0000,23.50000,23.75000,23.40000,23.45000,15582000
10/02/2007,0000,23.65000,24.40000,23.65000,24.20000,39963700
10/03/2007,0000,24.40000,24.75000,24.10000,24.40000,33538000
10/04/2007,0000,24.20000,24.35000,24.05000,24.10000,12816600
10/05/2007,0000,24.05000,24.30000,23.85000,24.30000,13512500
10/08/2007,0000,24.35000,24.55000,24.25000,24.35000,16202100
10/09/2007,0000,24.40000,24.45000,24.20000,24.25000,11398000
10/11/2007,0000,24.35000,25.05000,24.35000,24.80000,22471000
10/12/2007,0000,24.75000,24.85000,24.00000,24.05000,22747800
10/15/2007,0000,24.15000,24.25000,24.00000,24.20000,9053800
10/16/2007,0000,24.20000,24.40000,24.05000,24.35000,9561200
10/17/2007,0000,24.20000,24.40000,23.95000,24.10000,7733600
10/18/2007,0000,24.20000,24.30000,24.00000,24.10000,10154600
10/19/2007,0000,24.15000,24.15000,24.00000,24.05000,5943900
10/22/2007,0000,23.20000,23.45000,23.20000,23.35000,25839200
10/23/2007,0000,23.50000,24.00000,23.45000,23.95000,11167300
10/24/2007,0000,24.10000,24.60000,24.00000,24.00000,28491900
10/25/2007,0000,24.40000,24.90000,24.35000,24.70000,29007500
10/26/2007,0000,24.80000,25.00000,24.60000,24.80000,20374900
10/29/2007,0000,25.00000,25.80000,25.00000,25.70000,46173100
10/30/2007,0000,25.70000,25.95000,25.50000,25.80000,33763500
10/31/2007,0000,25.85000,26.70000,25.65000,26.60000,71549104
11/01/2007,0000,26.90000,27.00000,25.95000,26.20000,49442900
11/02/2007,0000,25.80000,25.95000,25.40000,25.50000,29577400
11/05/2007,0000,25.80000,25.80000,25.00000,25.70000,20732600
11/06/2007,0000,25.50000,25.80000,25.20000,25.30000,19293500
11/07/2007,0000,25.80000,26.00000,25.20000,25.20000,28825000
11/08/2007,0000,24.70000,25.20000,24.10000,24.25000,34553700
11/09/2007,0000,24.60000,24.90000,24.25000,24.55000,13993300
11/12/2007,0000,24.55000,25.20000,24.25000,24.70000,40814400
11/13/2007,0000,24.75000,25.15000,24.65000,25.10000,55026100
11/14/2007,0000,25.60000,25.60000,24.95000,24.95000,19095700
11/15/2007,0000,24.50000,24.80000,24.45000,24.65000,10974600
11/16/2007,0000,24.40000,24.55000,24.20000,24.40000,10386300
11/19/2007,0000,24.60000,24.60000,24.15000,24.15000,7623900
11/20/2007,0000,23.75000,24.00000,23.20000,23.90000,16774100
11/21/2007,0000,23.85000,23.85000,23.30000,23.45000,15310400
11/22/2007,0000,23.45000,24.00000,23.35000,23.60000,9276200
11/23/2007,0000,23.80000,23.90000,23.25000,23.25000,13511500
11/26/2007,0000,23.80000,23.80000,23.25000,23.60000,15575900
11/27/2007,0000,23.00000,23.65000,23.00000,23.50000,12173900
11/28/2007,0000,23.70000,23.80000,23.25000,23.25000,5576000
11/29/2007,0000,23.75000,23.95000,23.55000,23.80000,11573200
11/30/2007,0000,24.00000,24.60000,23.95000,24.35000,23788200
12/03/2007,0000,24.30000,24.35000,23.90000,24.20000,15640400
12/04/2007,0000,24.00000,24.15000,23.75000,23.90000,13168100
12/05/2007,0000,23.80000,24.15000,23.65000,23.95000,9915800
12/06/2007,0000,24.20000,24.20000,23.80000,24.10000,10962300
12/07/2007,0000,24.20000,24.35000,23.95000,23.95000,16075000
12/10/2007,0000,24.10000,24.10000,23.80000,23.80000,5185400
12/11/2007,0000,23.95000,24.25000,23.90000,24.05000,14191100
12/12/2007,0000,23.95000,24.20000,23.80000,23.95000,18354600
12/13/2007,0000,24.10000,24.40000,23.80000,23.85000,13217300
12/14/2007,0000,23.85000,24.10000,23.65000,24.00000,14951600
12/17/2007,0000,24.35000,24.35000,23.70000,23.70000,16665400
12/18/2007,0000,23.70000,23.95000,23.20000,23.50000,15335000
12/19/2007,0000,24.20000,24.50000,23.75000,24.50000,21765800
12/20/2007,0000,24.60000,24.70000,24.15000,24.15000,19341700
12/21/2007,0000,24.30000,24.40000,23.85000,23.85000,10279700
12/24/2007,0000,24.05000,24.20000,23.75000,23.80000,8716600
12/25/2007,0000,23.85000,24.00000,23.60000,23.75000,4689300
12/26/2007,0000,23.60000,23.95000,23.45000,23.95000,5355600
12/27/2007,0000,24.10000,24.25000,23.95000,24.15000,10180300
12/28/2007,0000,24.05000,24.20000,23.70000,24.15000,9670800
12/31/2007,0000,24.20000,24.30000,23.90000,23.95000,6327300
01/02/2008,0000,24.00000,24.00000,23.45000,23.45000,11352900
01/03/2008,0000,23.25000,23.55000,22.95000,23.15000,10586200
01/04/2008,0000,23.05000,24.00000,22.85000,23.95000,14979300
01/07/2008,0000,23.50000,23.65000,23.20000,23.20000,8362900
01/08/2008,0000,23.80000,24.80000,23.55000,24.80000,32235200
01/09/2008,0000,24.70000,25.10000,24.55000,24.75000,36504300
01/10/2008,0000,24.90000,25.00000,24.40000,24.90000,12812500
01/11/2008,0000,25.10000,25.50000,24.95000,25.00000,38877200
01/14/2008,0000,26.00000,26.75000,25.85000,26.75000,115016200
01/15/2008,0000,27.70000,28.60000,27.70000,28.60000,85990304
01/16/2008,0000,29.05000,29.50000,27.75000,27.80000,152402096
01/17/2008,0000,27.80000,27.80000,25.95000,26.70000,102359504
01/18/2008,0000,26.00000,27.50000,26.00000,26.80000,108203104
01/21/2008,0000,27.00000,27.60000,26.85000,27.10000,65438000
01/22/2008,0000,25.25000,25.85000,25.25000,25.25000,52267800
01/23/2008,0000,26.00000,26.00000,24.50000,24.55000,60051600
01/24/2008,0000,25.90000,26.25000,25.40000,26.20000,65171500
01/25/2008,0000,26.70000,26.85000,26.20000,26.35000,80682800
01/28/2008,0000,26.30000,26.50000,25.60000,25.60000,40528500
01/29/2008,0000,26.00000,26.55000,25.65000,26.55000,42672800
01/30/2008,0000,26.30000,26.30000,25.40000,25.70000,40702700
01/31/2008,0000,25.50000,26.10000,24.80000,26.00000,48366600
02/01/2008,0000,26.40000,26.45000,25.85000,25.90000,48669000
02/12/2008,0000,25.90000,26.00000,25.60000,26.00000,21544400
02/13/2008,0000,26.50000,26.80000,26.10000,26.10000,40572500
02/14/2008,0000,26.75000,27.90000,26.45000,27.80000,75560896
02/15/2008,0000,27.50000,28.00000,27.20000,27.50000,43847400
02/18/2008,0000,27.50000,27.70000,26.90000,26.95000,28685600
02/19/2008,0000,27.20000,27.65000,27.05000,27.10000,31221500
02/20/2008,0000,27.00000,27.00000,26.10000,26.20000,32162400
02/21/2008,0000,26.50000,27.45000,26.40000,27.40000,37436000
02/22/2008,0000,27.10000,27.40000,26.95000,27.40000,25779700
02/25/2008,0000,27.50000,28.10000,27.50000,27.60000,59154800
02/26/2008,0000,27.80000,28.30000,27.70000,27.90000,57299500
02/27/2008,0000,28.00000,28.20000,27.75000,27.90000,51493900
02/29/2008,0000,27.60000,28.80000,27.30000,28.30000,93878704
03/03/2008,0000,27.60000,28.00000,27.50000,27.85000,23105500
03/04/2008,0000,28.00000,28.75000,27.85000,28.35000,47352900
03/05/2008,0000,28.10000,29.35000,28.10000,29.00000,88352896
03/06/2008,0000,29.45000,29.70000,28.75000,28.95000,58892400
03/07/2008,0000,28.65000,28.85000,28.45000,28.55000,40472100
03/10/2008,0000,29.00000,29.00000,27.25000,27.60000,62173400
03/11/2008,0000,27.50000,28.40000,27.40000,28.40000,27429000
03/12/2008,0000,29.00000,29.20000,28.45000,28.70000,57471700
03/13/2008,0000,28.80000,28.90000,28.15000,28.15000,26309700
03/14/2008,0000,28.50000,28.55000,28.05000,28.35000,21706400
03/17/2008,0000,28.10000,29.00000,27.65000,28.90000,44502400
03/18/2008,0000,29.00000,29.00000,28.40000,28.75000,32705700
03/19/2008,0000,29.00000,29.20000,28.50000,28.50000,51317600
03/20/2008,0000,28.50000,30.45000,28.50000,30.30000,74597400
03/21/2008,0000,31.00000,32.15000,30.50000,32.00000,139252400
03/24/2008,0000,34.20000,34.20000,33.80000,34.20000,197633296
03/25/2008,0000,33.10000,33.95000,32.50000,32.70000,93710600
03/26/2008,0000,32.50000,33.90000,32.05000,32.75000,105434496
03/27/2008,0000,32.75000,32.90000,31.65000,32.90000,63245500
03/28/2008,0000,33.50000,33.55000,32.45000,32.90000,51671200
03/31/2008,0000,32.40000,32.80000,31.30000,31.85000,92882400
04/01/2008,0000,32.25000,32.35000,31.80000,31.85000,38041800
04/02/2008,0000,32.40000,33.00000,32.20000,32.90000,37127500
04/03/2008,0000,32.40000,32.75000,32.20000,32.65000,23580100
04/07/2008,0000,32.70000,33.90000,32.15000,33.80000,54333200
04/08/2008,0000,33.75000,33.75000,33.10000,33.10000,30989800
04/09/2008,0000,33.80000,34.45000,33.35000,33.75000,52549700
04/10/2008,0000,33.90000,34.15000,33.50000,34.10000,33931600
04/11/2008,0000,34.20000,36.45000,34.20000,36.15000,114278200
04/14/2008,0000,36.70000,37.10000,35.30000,36.10000,67487000
04/15/2008,0000,36.45000,36.45000,35.65000,36.00000,37534400
04/16/2008,0000,36.50000,37.10000,36.00000,36.55000,59790300
04/17/2008,0000,36.70000,36.70000,35.80000,36.00000,48436300
04/18/2008,0000,35.60000,36.05000,35.20000,35.55000,51023400
04/21/2008,0000,35.55000,35.60000,34.55000,35.00000,40973300
04/22/2008,0000,34.60000,35.20000,34.50000,34.80000,31486900
04/23/2008,0000,35.00000,35.55000,34.90000,35.15000,34859200
04/24/2008,0000,35.40000,36.15000,35.20000,35.65000,38489700
04/25/2008,0000,36.10000,36.60000,35.55000,35.80000,50283400
04/28/2008,0000,36.10000,38.30000,36.00000,37.95000,80065800
04/29/2008,0000,37.95000,38.00000,36.95000,36.95000,47609200
04/30/2008,0000,37.20000,37.40000,36.50000,37.00000,37150100
05/02/2008,0000,37.35000,38.00000,37.25000,37.60000,37370400
05/05/2008,0000,37.60000,37.65000,35.90000,36.00000,43286700
05/06/2008,0000,36.00000,36.25000,35.20000,35.40000,36714400
05/07/2008,0000,35.70000,36.65000,35.20000,36.50000,42859300
05/08/2008,0000,36.40000,36.95000,35.85000,36.00000,32520100
05/09/2008,0000,36.20000,36.25000,35.45000,35.50000,25923200
05/12/2008,0000,35.45000,35.50000,34.00000,34.40000,52998600
05/13/2008,0000,34.20000,36.30000,34.20000,36.10000,42317100
05/14/2008,0000,36.10000,36.85000,35.75000,36.65000,42538500
05/15/2008,0000,37.00000,37.40000,36.85000,37.40000,28429400
05/16/2008,0000,37.50000,38.50000,36.95000,38.30000,53014000
05/19/2008,0000,38.50000,38.80000,37.70000,38.55000,28795300
05/20/2008,0000,38.45000,38.50000,36.85000,37.10000,49856000
05/21/2008,0000,37.00000,37.55000,36.85000,36.85000,33717300
05/22/2008,0000,35.80000,36.60000,35.50000,36.60000,42797800
05/23/2008,0000,36.40000,36.70000,35.40000,35.40000,30204700
05/26/2008,0000,35.40000,35.90000,35.20000,35.20000,24248400
05/27/2008,0000,35.90000,35.90000,35.30000,35.50000,18583200
05/28/2008,0000,35.80000,36.25000,35.40000,35.40000,26805800
05/29/2008,0000,36.30000,36.90000,35.95000,36.80000,43466100
05/30/2008,0000,37.00000,37.50000,36.05000,36.05000,59140400
06/02/2008,0000,36.75000,37.90000,36.60000,37.90000,32870700
06/03/2008,0000,37.70000,38.30000,37.20000,37.80000,44610000
06/04/2008,0000,37.80000,37.90000,37.00000,37.00000,24566100
06/05/2008,0000,37.10000,37.50000,36.00000,37.50000,27943500
06/06/2008,0000,37.55000,37.65000,36.40000,36.40000,23170100
06/09/2008,0000,35.70000,36.15000,35.70000,35.70000,30128800
06/10/2008,0000,36.00000,36.35000,34.50000,34.50000,26770900
06/11/2008,0000,35.00000,35.40000,34.70000,34.70000,32342800
06/12/2008,0000,34.15000,34.50000,33.35000,33.50000,32257700
06/13/2008,0000,33.55000,35.00000,33.55000,34.30000,38233500
06/16/2008,0000,35.30000,35.30000,34.60000,35.00000,19159300
06/17/2008,0000,35.00000,35.25000,34.25000,35.05000,26363000
06/18/2008,0000,35.00000,35.05000,34.50000,34.60000,18212200
06/19/2008,0000,34.00000,34.20000,33.60000,33.75000,32306900
06/20/2008,0000,33.95000,34.05000,32.00000,32.40000,29608100
06/23/2008,0000,31.80000,33.60000,31.70000,33.45000,26422400
06/24/2008,0000,33.50000,33.95000,33.45000,33.60000,30005800
06/25/2008,0000,33.70000,34.50000,33.25000,34.50000,36708300
06/26/2008,0000,34.50000,34.60000,33.70000,33.95000,16495300
06/27/2008,0000,32.10000,33.20000,31.85000,32.40000,57006400
06/30/2008,0000,32.80000,33.30000,32.15000,33.30000,28158800
07/01/2008,0000,32.50000,33.10000,32.10000,32.10000,28976700
07/02/2008,0000,32.10000,32.45000,29.90000,29.90000,64781000
07/03/2008,0000,28.10000,29.70000,27.85000,29.35000,117444496
07/04/2008,0000,29.00000,29.95000,28.55000,28.75000,68460704
07/07/2008,0000,28.75000,29.30000,28.55000,29.05000,22514100
07/08/2008,0000,28.95000,28.95000,27.05000,27.50000,64686700
07/09/2008,0000,27.80000,28.20000,26.20000,26.20000,65125400
07/10/2008,0000,26.05000,26.60000,25.60000,26.30000,51832200
07/11/2008,0000,26.30000,26.65000,26.00000,26.50000,77012304
07/14/2008,0000,26.35000,26.45000,25.60000,25.75000,37023000
07/15/2008,0000,24.65000,25.05000,23.95000,24.55000,78769200
07/16/2008,0000,24.85000,25.25000,24.65000,24.75000,33420100
07/17/2008,0000,26.30000,26.45000,25.80000,26.45000,48468100
07/18/2008,0000,27.35000,27.70000,25.70000,25.80000,87097296
07/21/2008,0000,27.20000,27.60000,27.20000,27.60000,21793500
07/22/2008,0000,27.90000,28.55000,27.80000,28.50000,63953800
07/23/2008,0000,29.50000,30.45000,29.30000,30.00000,97644496
07/24/2008,0000,32.10000,32.10000,29.05000,29.45000,90069800
07/25/2008,0000,28.50000,29.15000,28.15000,28.30000,33971500
07/29/2008,0000,27.15000,27.20000,26.65000,26.90000,62014500
07/30/2008,0000,27.20000,27.45000,26.25000,26.30000,62754600
07/31/2008,0000,26.50000,26.80000,25.60000,25.90000,70227800
08/01/2008,0000,25.20000,25.75000,25.20000,25.60000,48361500
08/04/2008,0000,25.55000,26.50000,25.50000,26.40000,36472500
08/05/2008,0000,26.50000,26.50000,25.40000,25.60000,52321100
08/06/2008,0000,26.00000,26.80000,25.90000,26.75000,55512900
08/07/2008,0000,26.70000,26.70000,25.90000,25.95000,30608500
08/08/2008,0000,25.85000,27.25000,25.70000,26.70000,46883500
08/11/2008,0000,26.70000,27.35000,26.30000,27.00000,26896000
08/12/2008,0000,25.45000,25.50000,24.25000,24.50000,90080000
08/13/2008,0000,24.00000,24.25000,23.70000,24.00000,63680100
08/14/2008,0000,24.00000,24.70000,23.90000,24.35000,33522600
08/15/2008,0000,24.70000,25.00000,24.40000,24.40000,40644300
08/18/2008,0000,24.20000,24.20000,22.85000,23.00000,65215600
08/19/2008,0000,22.85000,23.50000,22.80000,23.50000,33803400
08/20/2008,0000,23.00000,24.15000,22.85000,24.05000,38900800
08/21/2008,0000,23.95000,23.95000,23.50000,23.70000,20951000
08/22/2008,0000,24.10000,24.45000,23.50000,23.65000,29445100
08/25/2008,0000,23.85000,24.25000,23.75000,24.15000,16756700
08/26/2008,0000,23.95000,24.25000,23.85000,24.00000,11353900
08/27/2008,0000,24.00000,24.55000,23.90000,24.20000,21572100
08/28/2008,0000,24.30000,24.35000,23.30000,23.55000,38174000
08/29/2008,0000,23.80000,24.15000,23.75000,24.00000,25154500
09/01/2008,0000,23.90000,23.90000,23.20000,23.30000,21437800
09/02/2008,0000,23.45000,23.55000,23.00000,23.05000,19039300
09/03/2008,0000,23.10000,23.20000,21.70000,21.95000,70046400
09/04/2008,0000,22.00000,22.25000,21.00000,21.10000,51180300
09/05/2008,0000,20.60000,21.75000,20.50000,21.25000,69167000
09/08/2008,0000,22.70000,22.70000,22.70000,22.70000,17040600
09/09/2008,0000,23.20000,23.30000,22.85000,22.85000,79073600
09/10/2008,0000,23.10000,24.35000,23.00000,23.75000,82117800
09/11/2008,0000,23.75000,23.95000,23.30000,23.75000,64294100
09/12/2008,0000,23.80000,24.10000,23.05000,23.60000,37734300
09/15/2008,0000,23.00000,23.15000,22.00000,22.20000,28096200
09/16/2008,0000,20.65000,21.05000,20.65000,20.65000,54630400
09/17/2008,0000,21.85000,21.85000,19.60000,19.80000,87915200
09/18/2008,0000,18.50000,18.80000,18.45000,18.50000,53623900
09/19/2008,0000,19.35000,19.75000,19.10000,19.75000,48124700
09/22/2008,0000,20.75000,20.80000,20.15000,20.60000,32723100
09/23/2008,0000,20.00000,20.50000,19.60000,20.45000,39368200
09/24/2008,0000,20.30000,20.50000,19.90000,20.10000,36331100
09/25/2008,0000,19.80000,20.20000,19.35000,20.15000,23274600
09/26/2008,0000,20.40000,20.40000,19.80000,20.10000,33426200
09/30/2008,0000,18.70000,19.45000,18.70000,19.45000,41684700
10/01/2008,0000,19.60000,19.60000,18.90000,19.00000,30557300
10/02/2008,0000,19.10000,19.60000,18.90000,18.90000,36454100
10/03/2008,0000,18.60000,18.95000,18.20000,18.80000,26393700
10/06/2008,0000,18.25000,18.25000,17.50000,17.50000,50925000
10/07/2008,0000,16.40000,17.45000,16.30000,17.20000,44247200
10/08/2008,0000,16.15000,16.65000,16.00000,16.00000,43198600
10/09/2008,0000,15.95000,17.00000,15.95000,16.25000,55775300
10/13/2008,0000,15.70000,15.75000,15.70000,15.70000,21220500
10/14/2008,0000,16.75000,16.75000,16.70000,16.75000,36324900
10/15/2008,0000,16.80000,16.95000,16.25000,16.95000,22960000
10/16/2008,0000,16.40000,16.40000,16.40000,16.40000,4980400
10/17/2008,0000,16.00000,16.15000,15.85000,15.85000,23370000
10/20/2008,0000,15.30000,15.60000,15.30000,15.45000,32189100
10/21/2008,0000,15.70000,16.10000,15.60000,15.70000,32312100
10/22/2008,0000,15.25000,15.75000,15.20000,15.20000,31174300
10/23/2008,0000,14.70000,14.70000,14.70000,14.70000,3965700
10/24/2008,0000,14.20000,14.25000,14.20000,14.20000,17253800
10/27/2008,0000,13.25000,13.25000,13.25000,13.25000,11090500
10/28/2008,0000,12.35000,13.80000,12.35000,13.25000,60665600
10/29/2008,0000,14.15000,14.15000,13.35000,13.60000,70318000
10/30/2008,0000,13.90000,14.55000,13.90000,14.55000,24528200
10/31/2008,0000,14.95000,15.55000,14.65000,15.55000,52322100
11/03/2008,0000,16.00000,16.60000,15.60000,16.60000,39398900
11/04/2008,0000,16.80000,17.50000,16.10000,17.10000,62387600
11/05/2008,0000,17.30000,18.15000,17.20000,17.90000,93245200
11/06/2008,0000,16.65000,17.25000,16.65000,16.65000,37935200
11/07/2008,0000,15.60000,17.80000,15.60000,17.80000,64968600
11/10/2008,0000,17.60000,18.00000,17.30000,17.75000,40501800
11/11/2008,0000,17.10000,17.20000,16.55000,16.55000,45800000
11/12/2008,0000,16.30000,16.75000,16.00000,16.30000,19032200
11/13/2008,0000,15.25000,15.40000,15.20000,15.20000,23925500
11/14/2008,0000,15.40000,15.60000,14.25000,14.40000,47566100
11/17/2008,0000,14.20000,15.10000,13.90000,15.05000,24102800
11/18/2008,0000,14.50000,15.50000,14.50000,14.60000,28649700
11/19/2008,0000,15.10000,15.10000,14.45000,14.75000,22164600
11/20/2008,0000,14.00000,14.40000,13.75000,13.80000,23699000
11/21/2008,0000,13.00000,13.95000,13.00000,13.80000,32368400
11/24/2008,0000,13.70000,13.75000,13.15000,13.65000,25477400
11/25/2008,0000,14.20000,14.50000,14.00000,14.15000,39788400
11/26/2008,0000,14.15000,14.65000,14.05000,14.25000,27927100
11/27/2008,0000,14.60000,15.20000,14.50000,15.20000,42489300
11/28/2008,0000,15.10000,15.30000,14.75000,15.25000,28245900
12/01/2008,0000,15.20000,16.20000,14.85000,15.70000,58558200
12/02/2008,0000,14.75000,15.25000,14.75000,15.15000,30309200
12/03/2008,0000,15.15000,15.40000,14.80000,14.80000,30563400
12/04/2008,0000,15.00000,15.15000,14.10000,14.25000,22738600
12/05/2008,0000,14.20000,14.50000,14.15000,14.25000,15444700
12/08/2008,0000,14.65000,15.20000,14.65000,15.20000,25011000
12/09/2008,0000,15.90000,16.25000,15.80000,16.25000,79882304
12/10/2008,0000,16.10000,17.30000,16.00000,17.30000,56733700
12/11/2008,0000,16.90000,16.95000,16.25000,16.50000,55339700
12/12/2008,0000,16.30000,16.85000,15.35000,15.65000,51613800
12/15/2008,0000,16.10000,16.70000,15.85000,16.20000,49323000
12/16/2008,0000,16.20000,16.80000,15.95000,16.80000,34395900
12/17/2008,0000,17.25000,17.25000,16.50000,16.70000,39360000
12/18/2008,0000,16.65000,16.85000,16.45000,16.60000,14597000
12/19/2008,0000,16.55000,17.20000,16.50000,17.10000,48436300
12/22/2008,0000,17.10000,17.30000,16.15000,16.25000,27527400
12/23/2008,0000,16.20000,16.35000,15.30000,16.25000,27180900
12/24/2008,0000,15.80000,16.45000,15.75000,16.45000,20466100
12/25/2008,0000,16.50000,16.60000,16.20000,16.55000,20056100
12/26/2008,0000,16.35000,16.65000,16.35000,16.40000,9484300
12/29/2008,0000,16.20000,16.40000,16.00000,16.10000,12271300
12/30/2008,0000,16.40000,17.20000,16.30000,17.20000,52184800
12/31/2008,0000,17.20000,17.25000,16.95000,17.25000,32678000
01/05/2009,0000,17.90000,18.15000,17.45000,17.70000,40083600
01/06/2009,0000,17.75000,17.75000,17.00000,17.25000,29350800
01/07/2009,0000,17.40000,17.40000,17.00000,17.20000,28358600
01/08/2009,0000,16.70000,16.90000,16.00000,16.10000,29809000
01/09/2009,0000,16.05000,16.15000,15.80000,16.05000,21963700
01/12/2009,0000,16.05000,16.25000,15.50000,15.65000,29741400
01/13/2009,0000,15.40000,15.85000,15.30000,15.85000,21747400
01/14/2009,0000,15.85000,16.30000,15.80000,16.10000,37098800
01/15/2009,0000,15.30000,15.40000,15.00000,15.00000,40708900
01/16/2009,0000,15.00000,15.00000,14.55000,14.95000,44612100
01/19/2009,0000,15.15000,15.15000,14.90000,14.90000,15924400
01/20/2009,0000,14.50000,14.55000,14.05000,14.15000,41662100
01/21/2009,0000,13.75000,14.20000,13.75000,14.10000,33432400
02/02/2009,0000,14.10000,14.10000,13.80000,14.00000,14911700
02/03/2009,0000,14.00000,14.80000,14.00000,14.55000,20411800
02/04/2009,0000,14.55000,14.70000,14.05000,14.20000,31462300
02/05/2009,0000,14.00000,14.30000,14.00000,14.05000,14605200
02/06/2009,0000,14.25000,14.60000,14.05000,14.10000,40341900
02/09/2009,0000,14.35000,14.40000,13.65000,13.75000,60125400
02/10/2009,0000,13.80000,14.05000,13.75000,13.95000,43639300
02/11/2009,0000,13.60000,13.85000,13.50000,13.85000,36094300
02/12/2009,0000,13.90000,14.10000,13.55000,13.55000,48492700
02/13/2009,0000,13.65000,13.95000,13.60000,13.90000,45751900
02/16/2009,0000,13.85000,13.85000,13.60000,13.70000,33012100
02/17/2009,0000,13.60000,13.65000,13.25000,13.35000,50944500
02/18/2009,0000,13.10000,13.15000,12.85000,13.00000,75578304
02/19/2009,0000,12.85000,13.00000,12.65000,12.85000,41949100
02/20/2009,0000,12.75000,13.00000,12.75000,12.85000,37958800
02/23/2009,0000,12.75000,12.75000,12.35000,12.35000,69331000
02/24/2009,0000,12.35000,12.80000,12.20000,12.60000,64183400
02/25/2009,0000,12.90000,13.45000,12.85000,13.45000,78221800
02/26/2009,0000,13.90000,14.05000,13.70000,13.90000,133520600
02/27/2009,0000,13.90000,14.05000,13.80000,14.05000,78775296
03/02/2009,0000,13.70000,13.70000,13.10000,13.10000,74987904
03/03/2009,0000,12.90000,13.50000,12.90000,13.50000,69234600
03/04/2009,0000,13.35000,13.55000,13.20000,13.55000,49851900
03/05/2009,0000,14.00000,14.15000,13.80000,13.85000,91578600
03/06/2009,0000,13.50000,13.65000,13.45000,13.60000,30510100
03/09/2009,0000,13.65000,13.85000,13.30000,13.30000,35510100
03/10/2009,0000,13.45000,13.60000,13.30000,13.40000,30993900
03/11/2009,0000,14.10000,14.20000,13.80000,14.15000,86676000
03/12/2009,0000,14.10000,14.10000,13.80000,13.85000,44766800
03/13/2009,0000,14.05000,14.50000,13.85000,14.40000,95739104
03/16/2009,0000,14.40000,14.90000,14.15000,14.75000,90176400
03/17/2009,0000,14.75000,15.30000,14.75000,15.10000,72662200
03/18/2009,0000,15.10000,15.10000,14.65000,14.75000,50368500
03/19/2009,0000,14.95000,15.35000,14.90000,14.95000,80120096
03/20/2009,0000,14.90000,14.90000,14.35000,14.50000,46195700
03/23/2009,0000,14.75000,14.90000,14.60000,14.90000,33808600
03/24/2009,0000,15.30000,15.75000,15.15000,15.50000,101473904
03/25/2009,0000,15.50000,15.65000,15.25000,15.45000,55228000
03/26/2009,0000,15.55000,16.40000,15.20000,16.35000,123444800
03/27/2009,0000,16.80000,16.90000,16.15000,16.20000,115728600
03/30/2009,0000,16.00000,16.10000,15.10000,15.10000,66475300
03/31/2009,0000,15.35000,15.75000,15.25000,15.65000,52286200
04/01/2009,0000,15.75000,16.30000,15.65000,16.20000,63106100
04/02/2009,0000,16.60000,17.00000,16.45000,16.95000,131699104
04/03/2009,0000,16.95000,17.95000,16.70000,17.85000,223708304
04/06/2009,0000,18.10000,18.30000,17.40000,17.65000,119401200
04/07/2009,0000,17.30000,17.45000,17.00000,17.30000,58844200
04/08/2009,0000,17.10000,17.55000,16.15000,16.35000,87661000
04/09/2009,0000,16.40000,17.45000,16.35000,17.45000,77975800
04/10/2009,0000,18.05000,18.15000,17.35000,17.35000,102240600
04/13/2009,0000,17.35000,17.70000,17.30000,17.45000,52436900
04/14/2009,0000,17.45000,17.90000,17.10000,17.75000,58982600
04/15/2009,0000,17.75000,17.85000,17.40000,17.85000,87631296
04/16/2009,0000,19.00000,19.05000,18.75000,19.05000,110819904
04/17/2009,0000,19.05000,19.05000,17.75000,17.85000,178540608
04/20/2009,0000,18.20000,18.70000,17.80000,18.55000,93038200
04/21/2009,0000,18.00000,18.60000,17.60000,18.60000,98695200
04/22/2009,0000,18.60000,18.70000,18.20000,18.25000,75350800
04/23/2009,0000,18.00000,18.10000,17.55000,17.80000,69574896
04/24/2009,0000,17.80000,18.40000,17.70000,18.05000,86410496
04/27/2009,0000,18.00000,18.20000,16.80000,16.80000,95313696
04/28/2009,0000,16.95000,17.10000,16.00000,16.00000,94475200
04/29/2009,0000,16.20000,16.55000,16.10000,16.40000,47796700
04/30/2009,0000,17.50000,17.50000,17.50000,17.50000,53393200
05/04/2009,0000,18.70000,18.70000,18.70000,18.70000,37929100
05/05/2009,0000,20.00000,20.00000,19.40000,19.60000,216425600
05/06/2009,0000,18.90000,20.40000,18.90000,19.80000,145032304
05/07/2009,0000,19.90000,20.10000,19.05000,19.25000,150673904
05/08/2009,0000,18.80000,19.15000,18.75000,19.15000,113437696
05/11/2009,0000,18.90000,19.70000,18.90000,19.30000,100711296
05/12/2009,0000,19.00000,19.00000,18.25000,18.35000,64181400
05/13/2009,0000,18.50000,19.30000,18.45000,19.10000,94981600
05/14/2009,0000,18.50000,18.85000,18.45000,18.85000,60330400
05/15/2009,0000,19.05000,19.70000,19.00000,19.05000,100863000
05/18/2009,0000,19.05000,19.65000,18.95000,19.55000,114752800
05/19/2009,0000,20.00000,20.90000,20.00000,20.40000,156139200
05/20/2009,0000,20.85000,21.25000,20.35000,21.00000,143020304
05/21/2009,0000,20.95000,21.00000,20.10000,20.50000,80233904
05/22/2009,0000,20.10000,20.75000,20.10000,20.55000,56012100
05/25/2009,0000,20.90000,21.30000,20.65000,21.30000,78960800
05/26/2009,0000,21.25000,21.45000,20.20000,20.45000,81860600
05/27/2009,0000,20.80000,21.85000,20.50000,21.85000,91461696
06/01/2009,0000,22.30000,22.40000,21.30000,21.85000,67108800
06/02/2009,0000,22.05000,22.30000,20.65000,20.90000,108221504
06/03/2009,0000,21.00000,21.10000,20.55000,20.70000,58586900
06/04/2009,0000,21.20000,21.20000,20.20000,20.50000,56113600
06/05/2009,0000,20.65000,20.75000,20.20000,20.30000,46851700
06/08/2009,0000,20.70000,20.75000,19.35000,19.40000,64809700
06/09/2009,0000,19.40000,19.60000,18.70000,18.75000,55023000
06/10/2009,0000,19.05000,19.15000,18.75000,18.80000,42632800
06/11/2009,0000,18.70000,19.15000,18.50000,19.15000,40696600
06/12/2009,0000,19.10000,19.15000,18.40000,18.40000,48372800
06/15/2009,0000,18.20000,18.65000,18.10000,18.30000,43137100
06/16/2009,0000,18.50000,18.70000,18.25000,18.50000,36424400
06/17/2009,0000,18.80000,19.45000,18.65000,18.90000,64531900
06/18/2009,0000,19.05000,19.15000,18.35000,18.50000,47951500
06/19/2009,0000,18.60000,19.20000,18.60000,19.20000,43924300
06/22/2009,0000,19.20000,19.30000,19.00000,19.10000,24355000
06/23/2009,0000,18.85000,19.30000,18.80000,19.05000,29816200
06/24/2009,0000,19.45000,20.35000,19.15000,20.20000,88520000
06/25/2009,0000,20.20000,20.45000,19.85000,19.95000,71550096
06/26/2009,0000,20.00000,20.20000,19.85000,20.00000,32664700
06/29/2009,0000,20.20000,20.30000,19.70000,19.70000,39574200
06/30/2009,0000,20.00000,20.20000,19.25000,19.60000,45641200
07/01/2009,0000,19.65000,20.05000,19.55000,19.95000,27698500
07/02/2009,0000,20.00000,20.50000,19.90000,20.50000,46718400
07/03/2009,0000,20.60000,20.70000,20.20000,20.50000,40998900
07/06/2009,0000,20.50000,20.50000,20.00000,20.20000,65241200
07/07/2009,0000,19.40000,19.60000,19.30000,19.50000,62587000
07/08/2009,0000,19.30000,19.45000,19.20000,19.40000,25151000
07/09/2009,0000,19.30000,19.90000,19.30000,19.45000,65851000
07/10/2009,0000,19.55000,19.60000,19.35000,19.40000,26100000
07/13/2009,0000,19.40000,19.40000,18.20000,18.40000,48292000
07/14/2009,0000,18.50000,18.65000,18.35000,18.55000,25138000
07/15/2009,0000,18.70000,19.10000,18.60000,19.00000,31072000
07/16/2009,0000,19.30000,19.45000,19.00000,19.00000,32856000
07/17/2009,0000,19.20000,19.30000,19.00000,19.30000,18606000
07/20/2009,0000,19.50000,19.70000,19.30000,19.35000,28943000
07/21/2009,0000,19.60000,19.65000,19.35000,19.35000,27639000
07/22/2009,0000,19.50000,19.85000,19.45000,19.55000,48870000
07/23/2009,0000,19.50000,19.60000,19.25000,19.30000,18323000
07/24/2009,0000,19.60000,19.60000,19.35000,19.40000,22234000
07/27/2009,0000,19.45000,19.65000,19.10000,19.55000,27536000
07/28/2009,0000,19.80000,20.10000,19.70000,19.95000,62110000
07/29/2009,0000,20.20000,20.40000,20.00000,20.00000,60291000
07/30/2009,0000,20.20000,20.25000,19.80000,19.85000,36089000
07/31/2009,0000,20.05000,20.30000,19.90000,20.20000,31380000
08/03/2009,0000,20.30000,20.70000,20.20000,20.40000,41971000
08/04/2009,0000,20.45000,20.80000,20.00000,20.05000,59738000
08/05/2009,0000,20.05000,20.15000,19.20000,19.30000,48212000
08/06/2009,0000,19.50000,19.60000,19.10000,19.30000,34906000
08/10/2009,0000,19.40000,19.55000,19.20000,19.55000,47156000
08/11/2009,0000,19.60000,19.70000,19.20000,19.70000,37577000
08/12/2009,0000,19.50000,19.55000,19.30000,19.30000,20086000
08/13/2009,0000,19.45000,19.75000,19.35000,19.50000,36304000
08/14/2009,0000,19.75000,19.75000,19.50000,19.55000,21146000
08/17/2009,0000,19.50000,19.50000,19.20000,19.20000,12356000
08/18/2009,0000,18.95000,19.15000,18.60000,18.70000,33001000
08/19/2009,0000,18.90000,18.95000,18.65000,18.70000,15749000
08/20/2009,0000,18.60000,18.70000,17.90000,18.25000,42389000
08/21/2009,0000,18.50000,18.50000,17.70000,17.75000,66798000
08/24/2009,0000,18.20000,18.40000,18.00000,18.35000,36623000
08/25/2009,0000,18.25000,18.30000,17.90000,17.95000,20920000
08/26/2009,0000,17.95000,18.05000,17.35000,17.55000,67386000
08/27/2009,0000,17.55000,17.80000,17.40000,17.50000,24473000
08/28/2009,0000,17.50000,18.00000,17.50000,17.90000,33458000
08/31/2009,0000,18.00000,18.00000,17.65000,17.85000,14487000
09/01/2009,0000,17.95000,18.50000,17.80000,18.50000,33954000
09/02/2009,0000,18.30000,18.75000,18.20000,18.75000,24740000
09/03/2009,0000,18.50000,18.90000,18.45000,18.85000,20489000
09/04/2009,0000,19.00000,19.15000,18.95000,19.05000,26932000
09/07/2009,0000,19.25000,19.45000,19.15000,19.40000,28767000
09/08/2009,0000,19.40000,19.60000,19.30000,19.30000,30592000
09/09/2009,0000,19.50000,19.60000,19.30000,19.30000,25279000
09/10/2009,0000,20.65000,20.65000,19.60000,19.90000,87928000
09/11/2009,0000,19.75000,20.00000,19.70000,19.90000,23011000
09/14/2009,0000,19.90000,20.00000,19.60000,19.65000,19660000
09/15/2009,0000,19.70000,19.85000,19.45000,19.75000,11204000
09/16/2009,0000,19.95000,20.00000,19.75000,19.90000,19273000
09/17/2009,0000,20.05000,20.30000,19.95000,20.15000,36752000
09/18/2009,0000,20.00000,20.25000,19.80000,20.25000,18450000
09/21/2009,0000,20.30000,20.45000,20.10000,20.15000,20417000
09/22/2009,0000,20.30000,20.45000,20.15000,20.15000,20677000
09/23/2009,0000,20.35000,20.40000,19.80000,19.85000,23994000
09/24/2009,0000,19.95000,19.95000,19.60000,19.65000,20165000
09/25/2009,0000,19.60000,19.95000,19.50000,19.90000,21344000
09/28/2009,0000,19.90000,20.00000,19.65000,19.85000,14320000
09/29/2009,0000,19.95000,20.20000,19.90000,20.15000,30905000
09/30/2009,0000,20.15000,20.20000,19.95000,20.05000,21483000
10/01/2009,0000,20.45000,20.85000,20.40000,20.55000,44025000
10/02/2009,0000,20.10000,20.30000,20.10000,20.20000,25781000
10/05/2009,0000,20.15000,20.20000,19.80000,20.05000,21465000
10/06/2009,0000,20.10000,20.40000,19.90000,20.30000,58786000
10/07/2009,0000,20.50000,20.70000,20.40000,20.65000,46959000
10/08/2009,0000,20.65000,20.90000,20.40000,20.40000,29657000
10/09/2009,0000,20.60000,20.85000,20.50000,20.65000,18365000
10/12/2009,0000,20.60000,20.65000,20.40000,20.60000,14687000
10/13/2009,0000,20.25000,20.50000,20.10000,20.50000,21734000
10/14/2009,0000,20.50000,20.60000,20.30000,20.60000,15233000
10/15/2009,0000,20.70000,20.85000,20.50000,20.55000,31208000
10/16/2009,0000,20.60000,21.40000,20.55000,21.15000,67966000
10/19/2009,0000,21.15000,21.35000,21.05000,21.30000,20455000
10/20/2009,0000,21.40000,21.50000,21.25000,21.30000,24238000
10/21/2009,0000,21.30000,21.35000,20.80000,20.90000,29813000
10/22/2009,0000,20.80000,20.90000,20.20000,20.50000,34556000
10/23/2009,0000,20.50000,20.55000,20.35000,20.45000,12162000
10/26/2009,0000,20.50000,20.85000,20.45000,20.50000,18326000
10/27/2009,0000,20.30000,20.35000,20.10000,20.35000,20400000
10/28/2009,0000,20.30000,20.40000,20.00000,20.00000,15319000
10/29/2009,0000,19.70000,19.75000,19.00000,19.35000,35935000
10/30/2009,0000,19.60000,19.60000,19.20000,19.20000,21671000
11/02/2009,0000,19.00000,19.15000,18.85000,19.10000,11905000
11/03/2009,0000,19.30000,19.30000,19.05000,19.10000,12976000
11/04/2009,0000,19.20000,19.80000,19.15000,19.70000,17357000
11/05/2009,0000,19.70000,19.75000,19.45000,19.55000,8518000
11/06/2009,0000,19.85000,20.05000,19.70000,19.80000,18413000
11/09/2009,0000,20.60000,20.60000,20.15000,20.30000,17663000
11/10/2009,0000,20.45000,20.50000,20.20000,20.35000,12736000
11/11/2009,0000,20.25000,20.50000,20.10000,20.45000,14662000
11/12/2009,0000,20.45000,20.55000,20.30000,20.35000,11664000
11/13/2009,0000,20.35000,20.50000,20.20000,20.35000,18231000
11/16/2009,0000,20.45000,20.80000,20.40000,20.80000,25562000
11/17/2009,0000,21.00000,21.15000,20.25000,20.25000,39908000
11/18/2009,0000,20.45000,20.50000,20.05000,20.05000,23160000
11/19/2009,0000,20.10000,20.20000,19.90000,19.90000,15425000
11/20/2009,0000,20.00000,20.00000,19.60000,19.70000,29725000
11/23/2009,0000,19.80000,19.85000,19.60000,19.65000,14034000
11/24/2009,0000,19.70000,19.80000,19.60000,19.80000,19489000
11/25/2009,0000,19.85000,20.15000,19.70000,20.05000,20278000
11/26/2009,0000,20.15000,20.25000,19.85000,19.95000,11737000
11/27/2009,0000,19.50000,19.55000,19.00000,19.00000,45060000
11/30/2009,0000,19.25000,19.30000,19.00000,19.05000,19531000
12/01/2009,0000,19.15000,19.50000,19.05000,19.45000,12151000
12/02/2009,0000,19.50000,19.60000,19.25000,19.30000,14951000
12/03/2009,0000,19.45000,19.45000,19.25000,19.45000,11002000
12/04/2009,0000,19.40000,19.45000,19.10000,19.10000,19669000
12/07/2009,0000,19.20000,19.50000,19.15000,19.45000,19102000
12/08/2009,0000,19.45000,19.45000,19.10000,19.15000,18758000
12/09/2009,0000,19.05000,19.30000,18.95000,19.30000,42805000
12/11/2009,0000,19.00000,19.25000,19.00000,19.20000,21923000
12/14/2009,0000,19.15000,19.30000,19.05000,19.30000,13499000
12/15/2009,0000,19.30000,19.40000,19.20000,19.30000,12250000
12/16/2009,0000,19.30000,19.30000,19.00000,19.00000,13470000
12/17/2009,0000,19.20000,19.25000,18.95000,19.10000,9282000
12/18/2009,0000,18.90000,19.20000,18.85000,19.20000,12844000
12/21/2009,0000,19.20000,19.25000,19.00000,19.00000,9285000
12/22/2009,0000,19.05000,19.30000,19.05000,19.25000,12046000
12/23/2009,0000,19.30000,19.35000,19.15000,19.25000,9785000
12/25/2009,0000,19.40000,19.55000,19.30000,19.30000,10601000
12/28/2009,0000,19.40000,19.70000,19.40000,19.65000,16300000
12/29/2009,0000,19.80000,19.80000,19.55000,19.60000,10015941
