DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.02000,18.16000,17.92000,18.02000,1387700
04/03/2007,0000,18.16000,18.21000,17.97000,18.02000,1878800
04/04/2007,0000,18.02000,18.07000,17.92000,18.07000,1356300
04/09/2007,0000,18.07000,18.12000,17.97000,18.07000,2153600
04/10/2007,0000,18.07000,18.94000,18.07000,18.55000,6182000
04/11/2007,0000,18.94000,18.94000,18.50000,18.55000,4551800
04/12/2007,0000,18.55000,18.60000,18.31000,18.46000,3666800
04/13/2007,0000,18.46000,18.50000,18.07000,18.16000,3618700
04/16/2007,0000,18.16000,18.50000,18.07000,18.21000,2350100
04/17/2007,0000,18.31000,18.55000,17.97000,17.97000,1744000
04/18/2007,0000,18.12000,18.12000,17.78000,17.78000,1471300
04/19/2007,0000,18.31000,18.31000,17.78000,17.87000,706400
04/20/2007,0000,17.87000,18.02000,17.87000,18.02000,734600
04/23/2007,0000,18.26000,18.41000,18.16000,18.36000,1448300
04/24/2007,0000,18.46000,18.75000,18.36000,18.36000,2613400
04/25/2007,0000,18.36000,18.36000,18.02000,18.26000,841200
04/26/2007,0000,18.26000,18.46000,18.16000,18.36000,1145200
04/27/2007,0000,18.46000,18.50000,18.21000,18.31000,1889300
04/30/2007,0000,18.36000,18.36000,18.02000,18.21000,2453500
05/02/2007,0000,18.21000,18.26000,17.78000,17.78000,1274800
05/03/2007,0000,17.82000,18.31000,17.82000,18.07000,3165200
05/04/2007,0000,18.46000,18.46000,18.07000,18.07000,1883000
05/07/2007,0000,18.07000,18.16000,17.97000,17.97000,1695900
05/08/2007,0000,17.97000,18.12000,17.92000,17.97000,2312500
05/09/2007,0000,17.97000,18.07000,17.87000,17.97000,2398200
05/10/2007,0000,17.97000,18.07000,17.92000,17.97000,1517200
05/11/2007,0000,17.92000,18.12000,17.87000,17.97000,1700100
05/14/2007,0000,17.97000,18.12000,17.92000,17.92000,1369900
05/15/2007,0000,17.97000,17.97000,17.78000,17.82000,1281100
05/16/2007,0000,17.82000,17.92000,17.68000,17.68000,1178700
05/17/2007,0000,17.82000,18.07000,17.78000,17.87000,1238200
05/18/2007,0000,17.87000,17.87000,17.73000,17.73000,1108700
05/21/2007,0000,17.78000,17.87000,17.73000,17.78000,767000
05/22/2007,0000,17.78000,17.87000,17.78000,17.87000,362600
05/23/2007,0000,17.92000,17.97000,17.78000,17.87000,502600
05/24/2007,0000,17.87000,18.07000,17.87000,17.92000,1062700
05/25/2007,0000,17.92000,17.97000,17.87000,17.92000,615400
05/28/2007,0000,17.92000,18.02000,17.82000,17.87000,342700
05/29/2007,0000,18.02000,18.21000,17.92000,18.07000,1372000
05/30/2007,0000,18.12000,18.12000,17.97000,18.02000,667700
05/31/2007,0000,18.12000,18.36000,18.07000,18.26000,1087800
06/01/2007,0000,18.31000,18.84000,18.31000,18.84000,3339700
06/04/2007,0000,19.43000,19.72000,19.09000,19.09000,6170500
06/05/2007,0000,19.23000,19.28000,18.55000,18.55000,2764900
06/06/2007,0000,18.60000,18.84000,18.60000,18.75000,1327100
06/07/2007,0000,18.84000,18.84000,18.46000,18.55000,589300
06/08/2007,0000,18.65000,18.75000,18.36000,18.46000,816100
06/11/2007,0000,18.55000,18.65000,18.26000,18.41000,971800
06/12/2007,0000,18.36000,18.46000,18.31000,18.31000,944600
06/13/2007,0000,18.31000,18.55000,18.21000,18.41000,925800
06/14/2007,0000,18.46000,18.55000,18.07000,18.07000,1453500
06/15/2007,0000,18.26000,18.46000,18.16000,18.36000,737700
06/20/2007,0000,19.04000,19.23000,18.70000,18.75000,3426400
06/21/2007,0000,18.84000,18.94000,18.46000,18.60000,1620700
06/22/2007,0000,18.60000,19.18000,18.60000,19.18000,5303200
06/25/2007,0000,18.99000,19.43000,18.99000,19.13000,5245700
06/26/2007,0000,19.23000,19.28000,18.99000,19.13000,3593600
06/27/2007,0000,19.33000,19.86000,19.18000,19.57000,5720100
06/28/2007,0000,19.72000,19.91000,19.52000,19.91000,5341800
06/29/2007,0000,19.96000,21.03000,19.96000,20.64000,13915800
07/02/2007,0000,20.74000,21.17000,20.40000,20.98000,8933400
07/03/2007,0000,21.27000,21.85000,21.17000,21.47000,7175800
07/04/2007,0000,21.56000,22.10000,21.08000,21.47000,8491400
07/05/2007,0000,21.47000,21.66000,20.88000,20.98000,4305200
07/06/2007,0000,20.98000,21.27000,20.64000,20.88000,3256100
07/09/2007,0000,20.98000,21.22000,20.93000,21.08000,3056500
07/10/2007,0000,21.22000,21.27000,20.79000,20.88000,2446200
07/11/2007,0000,20.79000,20.88000,20.30000,20.49000,4165200
07/12/2007,0000,20.49000,20.74000,20.30000,20.59000,3250900
07/13/2007,0000,20.88000,21.51000,20.69000,20.88000,5261400
07/16/2007,0000,21.27000,21.32000,20.98000,21.03000,3692900
07/17/2007,0000,21.08000,21.90000,21.03000,21.76000,8180000
07/18/2007,0000,21.85000,22.87000,21.61000,22.78000,13969100
07/19/2007,0000,22.83000,23.02000,21.95000,22.05000,6966800
07/20/2007,0000,22.24000,22.83000,21.76000,22.34000,5676200
07/23/2007,0000,22.44000,23.80000,22.24000,23.41000,8934400
07/24/2007,0000,23.41000,23.60000,22.63000,22.73000,5034600
07/25/2007,0000,22.73000,23.12000,22.34000,22.83000,3905000
07/26/2007,0000,22.87000,22.87000,21.85000,22.15000,5426500
07/27/2007,0000,21.47000,22.63000,21.47000,21.95000,3625000
07/30/2007,0000,21.76000,23.12000,21.47000,22.92000,4411800
07/31/2007,0000,23.31000,24.43000,23.21000,24.23000,11050500
08/01/2007,0000,24.23000,24.67000,22.63000,22.78000,9920900
08/02/2007,0000,23.31000,23.41000,21.47000,21.95000,4481800
08/03/2007,0000,22.63000,22.63000,21.95000,22.15000,1826600
08/06/2007,0000,21.51000,23.12000,21.47000,23.02000,3197600
08/07/2007,0000,23.31000,23.31000,22.53000,22.78000,2151500
08/08/2007,0000,22.83000,23.21000,22.58000,22.92000,2025100
08/09/2007,0000,23.31000,23.65000,22.92000,22.92000,3453600
08/10/2007,0000,22.15000,23.31000,22.15000,23.02000,2907100
08/13/2007,0000,23.31000,24.14000,23.12000,23.46000,5947900
08/14/2007,0000,23.60000,24.23000,23.46000,23.46000,5098400
08/15/2007,0000,23.31000,23.75000,22.34000,22.53000,2423200
08/16/2007,0000,22.05000,22.44000,20.98000,21.37000,5770300
08/17/2007,0000,21.27000,21.32000,19.96000,20.20000,3692900
08/20/2007,0000,21.17000,21.51000,20.79000,21.51000,1288400
08/21/2007,0000,21.61000,22.44000,21.22000,22.00000,2915400
08/22/2007,0000,22.00000,22.63000,21.95000,22.34000,1266500
08/23/2007,0000,22.83000,22.83000,22.15000,22.34000,1592500
08/24/2007,0000,22.44000,22.83000,22.10000,22.15000,1336500
08/27/2007,0000,22.24000,22.58000,21.85000,21.85000,1935200
08/28/2007,0000,21.95000,22.05000,21.56000,21.81000,639500
08/29/2007,0000,21.37000,21.47000,20.93000,21.32000,1005200
08/30/2007,0000,21.76000,22.78000,21.47000,22.78000,3453600
08/31/2007,0000,22.83000,23.12000,22.15000,22.53000,3629100
09/03/2007,0000,22.15000,22.34000,21.90000,21.95000,1561100
09/04/2007,0000,22.15000,22.24000,21.66000,21.95000,911200
09/05/2007,0000,21.95000,21.95000,20.98000,21.37000,2405500
09/06/2007,0000,21.32000,21.37000,21.08000,21.32000,1822400
09/07/2007,0000,21.32000,21.32000,21.08000,21.13000,3083700
09/10/2007,0000,20.79000,20.83000,20.49000,20.69000,1954000
09/11/2007,0000,20.88000,21.08000,20.59000,20.74000,769000
09/12/2007,0000,20.88000,21.08000,20.49000,20.59000,1048100
09/13/2007,0000,20.69000,20.98000,20.54000,20.88000,1226700
09/14/2007,0000,20.93000,21.08000,20.69000,20.74000,1104500
09/17/2007,0000,20.74000,20.88000,20.69000,20.69000,545400
09/19/2007,0000,20.88000,20.98000,20.49000,20.49000,884000
09/20/2007,0000,20.69000,20.74000,20.30000,20.30000,830700
09/21/2007,0000,20.30000,20.64000,20.20000,20.49000,1006300
09/26/2007,0000,20.69000,21.27000,20.69000,21.13000,5628200
09/27/2007,0000,21.13000,21.56000,21.08000,21.56000,6108800
09/28/2007,0000,21.56000,21.66000,21.22000,21.51000,2397100
10/01/2007,0000,21.47000,21.81000,21.47000,21.76000,4323000
10/02/2007,0000,20.98000,21.08000,20.59000,21.08000,3449400
10/03/2007,0000,21.17000,22.00000,21.17000,21.56000,4419100
10/04/2007,0000,21.85000,22.15000,21.71000,21.76000,3481800
10/05/2007,0000,21.85000,21.90000,21.37000,21.47000,1454500
10/08/2007,0000,21.56000,22.05000,21.37000,21.47000,3825600
10/09/2007,0000,21.56000,21.56000,20.79000,20.79000,3250900
10/11/2007,0000,20.88000,21.08000,20.40000,20.74000,1607100
10/12/2007,0000,20.69000,20.69000,19.96000,20.15000,2571600
10/15/2007,0000,20.20000,20.20000,19.52000,19.57000,1904900
10/16/2007,0000,19.43000,19.52000,19.09000,19.33000,3246700
10/17/2007,0000,19.23000,19.43000,18.89000,18.94000,2936300
10/18/2007,0000,18.94000,19.28000,18.94000,19.09000,1127500
10/19/2007,0000,19.04000,19.43000,19.04000,19.18000,987400
10/22/2007,0000,18.94000,19.04000,18.84000,18.99000,1870400
10/23/2007,0000,18.99000,19.09000,18.46000,18.80000,2947800
10/24/2007,0000,18.80000,18.94000,18.60000,18.80000,1562200
10/25/2007,0000,18.80000,18.94000,18.55000,18.84000,1709500
10/26/2007,0000,18.84000,18.99000,18.84000,18.94000,734600
10/29/2007,0000,18.94000,19.77000,18.94000,19.57000,2561200
10/30/2007,0000,19.72000,19.72000,19.04000,19.28000,1439900
10/31/2007,0000,19.52000,19.81000,19.23000,19.52000,2338600
11/01/2007,0000,19.81000,19.81000,19.18000,19.47000,977000
11/02/2007,0000,19.23000,19.43000,19.18000,19.33000,903800
11/05/2007,0000,19.43000,19.52000,19.09000,19.18000,2378300
11/06/2007,0000,19.13000,19.33000,18.80000,18.84000,826500
11/07/2007,0000,18.84000,19.18000,18.84000,18.89000,515100
11/08/2007,0000,18.75000,18.84000,18.21000,18.26000,1545500
11/09/2007,0000,18.26000,18.75000,18.26000,18.75000,1855800
11/12/2007,0000,18.65000,18.75000,18.41000,18.55000,2968700
11/13/2007,0000,18.75000,19.81000,18.65000,19.81000,4224800
11/14/2007,0000,20.69000,21.17000,19.86000,20.69000,9597000
11/15/2007,0000,19.28000,20.30000,19.28000,19.43000,4077400
11/16/2007,0000,19.43000,19.57000,19.18000,19.33000,1554900
11/19/2007,0000,19.38000,19.67000,19.28000,19.62000,1290500
11/20/2007,0000,19.72000,19.86000,19.28000,19.77000,2129600
11/21/2007,0000,19.77000,19.77000,19.13000,19.23000,1004200
11/22/2007,0000,19.13000,19.23000,18.75000,19.09000,728300
11/23/2007,0000,19.09000,19.09000,18.36000,18.46000,1815100
11/26/2007,0000,18.65000,18.70000,18.26000,18.46000,823400
11/27/2007,0000,18.26000,18.31000,17.58000,18.16000,1099300
11/28/2007,0000,18.21000,18.70000,18.07000,18.70000,574700
11/29/2007,0000,18.75000,19.09000,18.75000,18.84000,1220500
11/30/2007,0000,18.89000,18.94000,18.70000,18.80000,389700
12/03/2007,0000,18.75000,18.84000,18.36000,18.75000,889200
12/04/2007,0000,18.75000,18.75000,18.31000,18.70000,815000
12/05/2007,0000,18.71000,19.11000,18.71000,19.11000,745200
12/06/2007,0000,19.11000,19.11000,18.86000,19.01000,584300
12/07/2007,0000,19.06000,19.06000,18.91000,19.01000,267500
12/10/2007,0000,19.01000,19.11000,18.81000,19.01000,1505900
12/11/2007,0000,18.91000,19.11000,18.91000,19.01000,2011300
12/12/2007,0000,18.91000,19.01000,18.86000,18.96000,1835000
12/13/2007,0000,18.96000,18.96000,18.66000,18.91000,2037900
12/14/2007,0000,18.71000,18.96000,18.56000,18.76000,1802200
12/17/2007,0000,18.91000,19.01000,18.12000,18.12000,1902600
12/18/2007,0000,18.12000,18.32000,17.82000,18.12000,3240400
12/19/2007,0000,18.12000,18.42000,18.12000,18.17000,631400
12/20/2007,0000,18.17000,18.17000,17.87000,18.12000,961500
12/21/2007,0000,18.12000,18.22000,17.82000,18.02000,578100
12/24/2007,0000,18.02000,18.22000,17.92000,18.12000,324900
12/25/2007,0000,18.12000,18.32000,18.12000,18.27000,329000
12/26/2007,0000,18.32000,18.51000,18.17000,18.51000,1218900
12/27/2007,0000,18.51000,18.76000,18.37000,18.66000,1063000
12/28/2007,0000,18.47000,19.01000,18.47000,18.91000,1637100
12/31/2007,0000,18.91000,19.16000,18.91000,19.06000,1111200
01/02/2008,0000,19.06000,19.31000,18.91000,19.06000,1335700
01/03/2008,0000,19.01000,19.01000,18.71000,18.91000,233700
01/04/2008,0000,19.01000,19.26000,18.86000,19.16000,872400
01/07/2008,0000,19.16000,19.21000,18.86000,19.16000,794400
01/08/2008,0000,19.21000,19.31000,19.11000,19.16000,1285500
01/09/2008,0000,19.26000,19.41000,19.11000,19.36000,1384900
01/10/2008,0000,19.36000,20.20000,19.21000,19.80000,2221500
01/11/2008,0000,19.16000,20.00000,19.16000,19.70000,791400
01/14/2008,0000,20.00000,20.25000,19.70000,20.20000,2254300
01/15/2008,0000,20.25000,20.59000,20.15000,20.54000,2935000
01/16/2008,0000,20.50000,20.79000,20.20000,20.54000,2210200
01/17/2008,0000,20.54000,20.79000,20.10000,20.30000,1076400
01/18/2008,0000,19.95000,20.50000,19.95000,20.35000,805700
01/21/2008,0000,20.40000,20.40000,20.25000,20.35000,517700
01/22/2008,0000,19.11000,19.75000,19.01000,19.06000,1817500
01/23/2008,0000,19.16000,19.50000,18.91000,19.06000,889800
01/24/2008,0000,19.26000,19.31000,18.71000,19.16000,501200
01/25/2008,0000,19.11000,19.60000,19.01000,19.55000,693000
01/28/2008,0000,19.50000,19.70000,19.31000,19.50000,975900
01/29/2008,0000,19.41000,19.65000,19.26000,19.55000,634500
01/30/2008,0000,19.65000,19.75000,19.41000,19.55000,541200
01/31/2008,0000,19.55000,19.55000,19.41000,19.55000,477700
02/01/2008,0000,19.65000,19.65000,19.46000,19.65000,880600
02/12/2008,0000,18.61000,19.65000,18.61000,19.60000,676500
02/13/2008,0000,19.60000,19.80000,19.55000,19.60000,985100
02/14/2008,0000,19.60000,20.00000,19.60000,19.80000,784200
02/15/2008,0000,19.70000,19.85000,19.41000,19.80000,496100
02/18/2008,0000,19.75000,20.20000,19.60000,20.05000,941000
02/19/2008,0000,20.05000,20.30000,20.05000,20.25000,1184000
02/20/2008,0000,20.20000,20.20000,19.75000,19.90000,952300
02/21/2008,0000,19.90000,20.40000,19.80000,20.15000,1303900
02/22/2008,0000,19.80000,20.00000,19.80000,19.95000,338300
02/25/2008,0000,19.95000,20.40000,19.80000,20.10000,1290600
02/26/2008,0000,20.10000,20.25000,19.21000,19.21000,1366500
02/27/2008,0000,19.21000,19.46000,19.21000,19.31000,647800
02/29/2008,0000,19.31000,19.60000,19.16000,19.46000,348500
03/03/2008,0000,19.41000,19.41000,19.16000,19.31000,261400
03/04/2008,0000,19.36000,19.75000,19.26000,19.75000,691900
03/05/2008,0000,19.70000,20.59000,19.50000,20.30000,2644800
03/06/2008,0000,20.40000,20.50000,20.05000,20.05000,1323400
03/07/2008,0000,20.05000,20.40000,19.75000,19.75000,589400
03/10/2008,0000,19.75000,19.75000,19.31000,19.31000,538200
03/11/2008,0000,19.16000,19.55000,19.16000,19.46000,338300
03/12/2008,0000,19.50000,19.70000,19.36000,19.36000,478700
03/13/2008,0000,19.36000,19.50000,19.01000,19.01000,387500
03/14/2008,0000,19.21000,19.41000,19.06000,19.11000,280800
03/17/2008,0000,19.06000,19.26000,18.96000,19.01000,221400
03/18/2008,0000,19.01000,19.26000,18.96000,19.06000,211100
03/19/2008,0000,19.36000,19.36000,19.06000,19.06000,171200
03/20/2008,0000,19.21000,19.55000,18.86000,19.11000,595600
03/21/2008,0000,19.11000,19.36000,19.11000,19.21000,389500
03/24/2008,0000,19.65000,20.10000,19.60000,19.90000,1016900
03/25/2008,0000,20.00000,20.10000,19.75000,19.75000,940000
03/26/2008,0000,19.80000,19.90000,19.41000,19.50000,414100
03/27/2008,0000,19.65000,19.85000,19.50000,19.70000,452000
03/28/2008,0000,19.70000,19.70000,19.50000,19.70000,259300
03/31/2008,0000,19.70000,19.70000,19.41000,19.70000,394600
04/01/2008,0000,19.70000,19.70000,19.41000,19.46000,234700
04/02/2008,0000,19.46000,19.46000,19.26000,19.36000,640700
04/03/2008,0000,19.31000,19.31000,19.16000,19.31000,476600
04/07/2008,0000,19.31000,19.55000,19.21000,19.55000,465400
04/08/2008,0000,19.50000,19.50000,19.26000,19.36000,240900
04/09/2008,0000,19.31000,19.60000,19.16000,19.21000,485900
04/10/2008,0000,19.31000,19.41000,19.11000,19.31000,450000
04/11/2008,0000,19.50000,19.80000,19.50000,19.70000,1571500
04/14/2008,0000,19.70000,20.20000,19.70000,19.95000,1865700
04/15/2008,0000,19.95000,20.10000,19.90000,19.90000,904100
04/16/2008,0000,19.90000,20.40000,19.80000,20.00000,2082000
04/17/2008,0000,20.00000,20.20000,20.00000,20.05000,1257800
04/18/2008,0000,20.00000,20.15000,19.95000,20.00000,464300
04/21/2008,0000,20.05000,20.10000,19.90000,20.05000,742200
04/22/2008,0000,20.05000,20.10000,19.90000,19.95000,495100
04/23/2008,0000,20.00000,20.05000,19.80000,20.00000,461300
04/24/2008,0000,20.00000,20.59000,19.90000,20.15000,1833900
04/25/2008,0000,20.40000,20.74000,20.15000,20.15000,1528400
04/28/2008,0000,20.30000,20.40000,19.90000,19.95000,657100
04/29/2008,0000,20.00000,20.00000,19.60000,19.80000,455100
04/30/2008,0000,19.90000,20.00000,19.75000,19.75000,516600
05/02/2008,0000,19.90000,19.95000,19.75000,19.90000,344400
05/05/2008,0000,19.90000,19.90000,19.50000,19.75000,456100
05/06/2008,0000,19.80000,20.00000,19.75000,19.80000,511500
05/07/2008,0000,19.90000,20.00000,19.80000,19.85000,319800
05/08/2008,0000,19.80000,19.90000,19.65000,19.80000,447900
05/09/2008,0000,19.85000,19.95000,19.75000,19.80000,685800
05/12/2008,0000,19.60000,19.80000,19.60000,19.70000,398700
05/13/2008,0000,19.80000,19.80000,19.50000,19.70000,562800
05/14/2008,0000,19.80000,19.85000,19.70000,19.75000,300300
05/15/2008,0000,19.75000,19.95000,19.70000,19.90000,378200
05/16/2008,0000,19.90000,20.30000,19.85000,20.15000,839500
05/19/2008,0000,20.00000,20.20000,19.90000,20.15000,342400
05/20/2008,0000,20.30000,20.45000,20.10000,20.10000,556600
05/21/2008,0000,20.00000,20.10000,19.85000,19.90000,604800
05/22/2008,0000,19.80000,19.90000,19.65000,19.80000,819000
05/23/2008,0000,19.85000,20.00000,19.65000,19.65000,282900
05/26/2008,0000,19.50000,19.50000,19.16000,19.16000,504300
05/27/2008,0000,19.01000,19.36000,19.01000,19.21000,719600
05/28/2008,0000,19.16000,19.46000,19.16000,19.31000,787300
05/29/2008,0000,19.41000,19.46000,19.16000,19.26000,321800
05/30/2008,0000,19.41000,19.41000,19.06000,19.26000,194700
06/02/2008,0000,19.26000,19.36000,19.16000,19.16000,278800
06/03/2008,0000,19.16000,19.31000,19.11000,19.21000,243900
06/04/2008,0000,19.16000,19.41000,19.16000,19.31000,282900
06/05/2008,0000,19.31000,19.50000,19.26000,19.50000,275700
06/06/2008,0000,19.41000,19.50000,19.36000,19.36000,415100
06/09/2008,0000,19.21000,19.36000,19.01000,19.21000,256200
06/10/2008,0000,19.01000,19.26000,19.01000,19.11000,741100
06/11/2008,0000,19.01000,19.01000,18.71000,19.01000,649900
06/12/2008,0000,18.86000,18.86000,18.56000,18.66000,931800
06/13/2008,0000,18.61000,19.31000,18.56000,18.81000,770900
06/16/2008,0000,18.81000,19.01000,18.66000,19.01000,743200
06/17/2008,0000,18.86000,19.01000,18.76000,18.81000,1774500
06/18/2008,0000,18.81000,19.11000,18.71000,18.81000,258300
06/19/2008,0000,18.47000,18.61000,18.32000,18.61000,656000
06/20/2008,0000,18.61000,18.61000,18.32000,18.61000,531000
06/23/2008,0000,18.42000,18.61000,18.32000,18.32000,305400
06/24/2008,0000,18.32000,18.51000,18.12000,18.12000,358800
06/25/2008,0000,18.32000,18.71000,18.27000,18.32000,309500
06/26/2008,0000,18.32000,18.42000,18.02000,18.32000,330000
06/27/2008,0000,18.12000,18.17000,17.33000,17.97000,1337800
06/30/2008,0000,17.82000,18.12000,17.82000,18.12000,1205500
07/01/2008,0000,17.82000,18.07000,17.67000,17.67000,868300
07/02/2008,0000,17.62000,17.77000,17.52000,17.67000,1701700
07/03/2008,0000,17.62000,17.62000,17.33000,17.33000,861100
07/04/2008,0000,17.33000,17.57000,16.63000,17.13000,1669900
07/07/2008,0000,17.03000,17.03000,16.73000,16.83000,1236300
07/08/2008,0000,16.83000,16.83000,16.53000,16.83000,1207600
07/09/2008,0000,17.03000,17.62000,16.83000,16.93000,1545900
07/10/2008,0000,16.93000,17.33000,16.83000,16.93000,1393100
07/11/2008,0000,16.93000,17.43000,16.93000,17.43000,1196300
07/14/2008,0000,17.52000,17.77000,17.43000,17.72000,1107100
07/15/2008,0000,17.72000,17.72000,17.48000,17.52000,1202500
07/16/2008,0000,17.52000,17.57000,17.33000,17.57000,1173700
07/17/2008,0000,17.57000,18.02000,17.57000,17.82000,1291600
07/18/2008,0000,17.82000,17.82000,17.52000,17.52000,981000
07/21/2008,0000,17.52000,17.97000,17.52000,17.82000,307500
07/22/2008,0000,17.82000,17.97000,17.77000,17.92000,152700
07/23/2008,0000,17.92000,18.07000,17.87000,17.92000,306500
07/24/2008,0000,17.92000,17.92000,17.82000,17.82000,146500
07/25/2008,0000,17.82000,18.02000,17.82000,17.82000,211100
07/29/2008,0000,17.82000,17.87000,17.72000,17.82000,139400
07/30/2008,0000,17.82000,17.87000,17.72000,17.82000,144500
07/31/2008,0000,17.82000,17.92000,17.72000,17.82000,149600
08/01/2008,0000,17.77000,17.92000,17.67000,17.92000,263400
08/04/2008,0000,17.92000,17.92000,17.72000,17.72000,262400
08/05/2008,0000,17.82000,17.92000,17.67000,17.82000,634500
08/06/2008,0000,17.92000,18.12000,17.72000,17.87000,443800
08/07/2008,0000,17.87000,17.97000,17.82000,17.82000,446900
08/08/2008,0000,17.82000,18.02000,17.72000,17.92000,1490500
08/11/2008,0000,17.00000,17.50000,17.00000,17.50000,447600
08/12/2008,0000,17.50000,17.70000,17.30000,17.60000,537900
08/13/2008,0000,17.60000,17.70000,17.40000,17.70000,407000
08/14/2008,0000,17.60000,17.80000,17.60000,17.80000,345100
08/15/2008,0000,17.90000,18.00000,17.70000,17.95000,357200
08/18/2008,0000,17.90000,18.00000,17.70000,18.00000,446600
08/19/2008,0000,17.70000,17.80000,17.50000,17.80000,341000
08/20/2008,0000,17.70000,17.80000,17.50000,17.80000,259800
08/21/2008,0000,17.80000,18.00000,17.55000,18.00000,343000
08/22/2008,0000,17.95000,18.00000,17.60000,18.00000,298400
08/25/2008,0000,17.90000,18.00000,17.80000,18.00000,391700
08/26/2008,0000,17.80000,18.00000,17.80000,18.00000,130900
08/27/2008,0000,18.00000,18.15000,17.85000,18.00000,267900
08/28/2008,0000,17.80000,18.05000,17.80000,18.00000,257800
08/29/2008,0000,18.00000,18.20000,18.00000,18.00000,150200
09/01/2008,0000,18.00000,18.00000,17.80000,17.95000,65900
09/02/2008,0000,18.00000,18.00000,17.50000,17.80000,303400
09/03/2008,0000,17.80000,17.80000,17.55000,17.55000,275000
09/04/2008,0000,17.60000,17.75000,17.50000,17.50000,326800
09/05/2008,0000,17.40000,17.40000,16.90000,17.10000,785600
09/08/2008,0000,17.40000,17.70000,17.30000,17.60000,164400
09/09/2008,0000,17.60000,17.60000,17.50000,17.60000,268900
09/10/2008,0000,17.50000,18.10000,17.50000,17.90000,765300
09/11/2008,0000,17.80000,17.95000,17.45000,17.95000,370400
09/12/2008,0000,17.95000,17.95000,17.60000,17.90000,208000
09/15/2008,0000,17.90000,17.90000,17.00000,17.80000,226300
09/16/2008,0000,17.50000,17.50000,17.00000,17.20000,597800
09/17/2008,0000,17.30000,17.30000,17.05000,17.30000,437400
09/18/2008,0000,16.10000,17.45000,16.10000,17.45000,817000
09/19/2008,0000,17.70000,17.70000,17.35000,17.60000,454700
09/22/2008,0000,17.60000,17.60000,17.20000,17.60000,415100
09/23/2008,0000,17.40000,17.80000,17.30000,17.80000,2978000
09/24/2008,0000,17.70000,17.80000,17.40000,17.55000,654600
09/25/2008,0000,17.60000,17.60000,17.40000,17.55000,240500
09/26/2008,0000,17.55000,17.55000,16.90000,17.35000,366400
09/30/2008,0000,16.50000,17.35000,16.50000,17.35000,188700
10/01/2008,0000,17.20000,17.20000,16.50000,17.20000,581500
10/02/2008,0000,17.00000,17.20000,16.65000,17.20000,396800
10/03/2008,0000,17.00000,17.00000,16.30000,16.85000,1140800
10/06/2008,0000,16.60000,16.60000,15.80000,16.30000,1378300
10/07/2008,0000,16.10000,16.50000,15.85000,16.40000,1430100
10/08/2008,0000,16.20000,16.25000,15.80000,15.85000,1510300
10/09/2008,0000,15.50000,15.80000,15.00000,15.50000,1721400
10/13/2008,0000,15.00000,16.20000,15.00000,16.20000,860700
10/14/2008,0000,16.20000,16.50000,16.05000,16.25000,489200
10/15/2008,0000,16.20000,16.20000,15.90000,16.15000,234400
10/16/2008,0000,15.70000,16.10000,15.70000,16.10000,471900
10/17/2008,0000,16.10000,16.10000,15.85000,15.95000,865700
10/20/2008,0000,15.55000,15.95000,15.55000,15.90000,651600
10/21/2008,0000,15.85000,16.00000,15.80000,16.00000,602900
10/22/2008,0000,15.90000,15.95000,15.45000,15.95000,991600
10/23/2008,0000,15.40000,15.90000,15.40000,15.90000,833300
10/24/2008,0000,15.45000,15.60000,15.35000,15.60000,323700
10/27/2008,0000,15.00000,15.00000,14.55000,14.55000,350100
10/28/2008,0000,13.60000,15.35000,13.60000,15.35000,355200
10/29/2008,0000,15.85000,15.85000,15.30000,15.45000,640400
10/30/2008,0000,15.50000,15.50000,15.20000,15.50000,857600
10/31/2008,0000,15.40000,15.40000,15.10000,15.35000,844400
11/03/2008,0000,15.25000,15.35000,15.10000,15.20000,282100
11/04/2008,0000,15.10000,15.25000,15.00000,15.25000,257800
11/05/2008,0000,15.40000,15.40000,14.80000,15.10000,1045400
11/06/2008,0000,14.30000,14.80000,14.20000,14.60000,693200
11/07/2008,0000,14.20000,14.20000,13.90000,14.20000,1258600
11/10/2008,0000,14.20000,14.55000,13.70000,14.55000,982500
11/11/2008,0000,14.25000,14.55000,13.90000,14.55000,728700
11/12/2008,0000,14.40000,14.60000,14.10000,14.45000,952000
11/13/2008,0000,14.00000,14.05000,13.85000,14.05000,845400
11/14/2008,0000,14.40000,14.40000,14.10000,14.30000,1035300
11/17/2008,0000,14.30000,14.30000,13.90000,14.00000,1107300
11/18/2008,0000,14.00000,14.15000,13.90000,14.00000,779500
11/19/2008,0000,14.00000,14.20000,13.90000,14.00000,341000
11/20/2008,0000,13.85000,14.15000,13.70000,14.15000,309500
11/21/2008,0000,13.90000,14.20000,13.80000,14.00000,807900
11/24/2008,0000,14.15000,14.20000,14.00000,14.05000,605900
11/25/2008,0000,14.20000,14.30000,14.05000,14.05000,343000
11/26/2008,0000,14.05000,14.05000,13.90000,14.00000,376500
11/27/2008,0000,14.00000,14.15000,13.95000,14.05000,871800
11/28/2008,0000,14.00000,14.10000,13.80000,14.00000,795700
12/01/2008,0000,14.00000,14.00000,13.80000,14.00000,325800
12/02/2008,0000,14.00000,14.00000,13.70000,13.80000,413100
12/03/2008,0000,13.80000,13.85000,13.65000,13.80000,432300
12/04/2008,0000,13.80000,14.00000,13.50000,14.00000,573400
12/05/2008,0000,13.85000,13.85000,13.65000,13.80000,401900
12/08/2008,0000,13.80000,14.00000,13.70000,14.00000,600800
12/09/2008,0000,13.90000,14.00000,13.85000,14.00000,313600
12/10/2008,0000,13.85000,14.00000,13.85000,14.00000,365400
12/11/2008,0000,14.00000,14.00000,13.85000,14.00000,263900
12/12/2008,0000,14.00000,14.25000,13.85000,14.25000,507500
12/15/2008,0000,14.50000,15.10000,14.35000,14.90000,992600
12/16/2008,0000,14.90000,14.90000,14.60000,14.70000,333900
12/17/2008,0000,14.90000,14.95000,14.65000,14.95000,534900
12/18/2008,0000,14.80000,15.30000,14.80000,15.30000,321700
12/19/2008,0000,15.25000,15.25000,14.80000,15.10000,306500
12/22/2008,0000,15.10000,15.10000,14.75000,14.80000,173500
12/23/2008,0000,14.80000,14.80000,14.50000,14.80000,185700
12/24/2008,0000,14.80000,14.80000,14.50000,14.75000,138000
12/25/2008,0000,14.75000,15.10000,14.55000,15.10000,257800
12/26/2008,0000,14.80000,15.10000,14.70000,14.70000,84200
12/29/2008,0000,14.70000,14.75000,14.55000,14.75000,63900
12/30/2008,0000,14.75000,14.95000,14.75000,14.80000,49700
12/31/2008,0000,14.80000,15.10000,14.70000,15.10000,204000
01/05/2009,0000,15.00000,15.25000,14.95000,15.25000,285200
01/06/2009,0000,15.25000,15.25000,15.05000,15.05000,98400
01/07/2009,0000,15.00000,15.15000,14.95000,15.15000,120700
01/08/2009,0000,15.10000,15.10000,14.80000,15.05000,125800
01/09/2009,0000,15.05000,15.10000,14.80000,15.05000,156300
01/12/2009,0000,14.85000,15.00000,14.60000,14.95000,112600
01/13/2009,0000,14.95000,15.05000,14.80000,15.00000,244600
01/14/2009,0000,15.00000,15.00000,14.80000,14.90000,84200
01/15/2009,0000,14.90000,14.90000,14.75000,14.80000,98400
01/16/2009,0000,14.80000,14.80000,14.50000,14.70000,148100
01/19/2009,0000,14.70000,14.70000,14.50000,14.60000,169500
01/20/2009,0000,14.55000,14.60000,14.40000,14.40000,125800
01/21/2009,0000,14.40000,15.30000,14.10000,15.30000,342000
02/02/2009,0000,15.00000,15.00000,14.70000,14.95000,181600
02/03/2009,0000,14.95000,15.30000,14.60000,15.00000,1040300
02/04/2009,0000,15.00000,15.20000,14.75000,14.90000,701300
02/05/2009,0000,14.90000,14.90000,14.65000,14.70000,603900
02/06/2009,0000,14.70000,15.00000,14.70000,14.90000,1262600
02/09/2009,0000,14.90000,15.25000,14.90000,15.10000,1414900
02/10/2009,0000,15.10000,15.15000,14.80000,14.95000,1177400
02/11/2009,0000,14.95000,15.10000,14.65000,15.10000,549100
02/12/2009,0000,15.10000,15.25000,14.80000,15.25000,155200
02/13/2009,0000,15.25000,15.25000,15.00000,15.25000,163400
02/16/2009,0000,15.20000,15.20000,15.00000,15.10000,607900
02/17/2009,0000,15.10000,15.10000,14.85000,15.10000,609000
02/18/2009,0000,15.10000,15.20000,14.75000,15.10000,680000
02/19/2009,0000,14.90000,15.10000,14.75000,15.10000,660700
02/20/2009,0000,15.05000,15.05000,14.90000,15.00000,532800
02/23/2009,0000,15.00000,15.00000,14.80000,14.95000,595800
02/24/2009,0000,14.90000,15.05000,14.75000,15.05000,640400
02/25/2009,0000,15.05000,15.20000,14.85000,15.20000,804800
02/26/2009,0000,15.15000,15.15000,15.05000,15.15000,621100
02/27/2009,0000,15.15000,15.30000,14.95000,15.30000,721600
03/02/2009,0000,15.30000,15.30000,14.85000,15.15000,632300
03/03/2009,0000,15.10000,15.25000,14.95000,15.10000,823100
03/04/2009,0000,15.00000,15.25000,14.90000,15.20000,678000
03/05/2009,0000,15.00000,15.20000,14.95000,15.00000,964200
03/06/2009,0000,15.00000,15.00000,14.90000,14.95000,629300
03/09/2009,0000,14.95000,15.00000,14.85000,14.90000,1648300
03/10/2009,0000,14.70000,14.90000,14.70000,14.80000,786600
03/11/2009,0000,14.90000,14.90000,14.75000,14.80000,772400
03/12/2009,0000,14.80000,14.90000,14.65000,14.65000,798800
03/13/2009,0000,14.70000,14.75000,14.65000,14.70000,1001800
03/16/2009,0000,14.70000,14.95000,14.70000,14.90000,420200
03/17/2009,0000,14.90000,14.95000,14.80000,14.80000,146100
03/18/2009,0000,14.90000,15.20000,14.85000,15.05000,1895000
03/19/2009,0000,15.05000,15.10000,14.85000,15.00000,320700
03/20/2009,0000,15.00000,15.00000,14.80000,14.80000,164400
03/23/2009,0000,14.70000,15.05000,14.70000,14.95000,555200
03/24/2009,0000,15.00000,15.25000,15.00000,15.20000,994700
03/25/2009,0000,15.20000,15.30000,15.10000,15.25000,532800
03/26/2009,0000,15.25000,15.65000,15.15000,15.65000,1502200
03/27/2009,0000,15.70000,15.85000,15.45000,15.60000,1092100
03/30/2009,0000,15.60000,15.60000,14.90000,15.05000,769300
03/31/2009,0000,15.05000,15.20000,14.90000,15.05000,264900
04/01/2009,0000,15.05000,15.30000,15.00000,15.10000,1161100
04/02/2009,0000,15.10000,15.25000,15.05000,15.15000,754100
04/03/2009,0000,15.20000,15.90000,15.20000,15.80000,2799300
04/06/2009,0000,15.90000,16.20000,15.70000,16.10000,1712300
04/07/2009,0000,16.50000,16.75000,16.20000,16.25000,2517200
04/08/2009,0000,16.05000,17.20000,15.90000,16.80000,3569700
04/09/2009,0000,16.80000,17.00000,16.60000,16.90000,1446300
04/10/2009,0000,16.90000,16.95000,16.60000,16.90000,808900
04/13/2009,0000,16.90000,16.95000,16.70000,16.70000,537900
04/14/2009,0000,16.60000,16.70000,16.10000,16.40000,469900
04/15/2009,0000,16.00000,16.25000,15.80000,16.10000,1186500
04/16/2009,0000,16.20000,16.35000,16.00000,16.15000,1189500
04/17/2009,0000,16.20000,16.30000,15.35000,15.80000,1197700
04/20/2009,0000,15.85000,16.25000,15.70000,16.00000,1035300
04/21/2009,0000,16.10000,16.20000,15.85000,16.10000,278100
04/22/2009,0000,16.10000,17.00000,15.90000,16.65000,2884600
04/23/2009,0000,16.85000,17.40000,16.30000,17.10000,4920700
04/24/2009,0000,17.30000,17.35000,16.70000,17.20000,1860400
04/27/2009,0000,17.20000,17.20000,16.05000,16.50000,1079900
04/28/2009,0000,16.40000,16.65000,16.05000,16.10000,2458300
04/29/2009,0000,16.25000,16.25000,15.80000,16.05000,880000
04/30/2009,0000,16.45000,16.80000,16.35000,16.60000,611000
05/04/2009,0000,16.60000,17.10000,16.60000,16.60000,702300
05/05/2009,0000,16.70000,16.75000,16.45000,16.60000,782500
05/06/2009,0000,16.50000,17.20000,16.50000,16.80000,1846200
05/07/2009,0000,16.80000,17.70000,16.75000,17.65000,8532000
05/08/2009,0000,17.60000,17.60000,16.95000,17.20000,2267500
05/11/2009,0000,17.20000,17.25000,16.70000,16.80000,1574200
05/12/2009,0000,16.50000,16.75000,16.05000,16.05000,1364100
05/13/2009,0000,16.05000,16.60000,16.00000,16.20000,1915300
05/14/2009,0000,16.10000,16.25000,16.05000,16.25000,553100
05/15/2009,0000,16.30000,16.70000,16.10000,16.70000,899200
05/18/2009,0000,16.50000,16.60000,16.10000,16.50000,915500
05/19/2009,0000,16.60000,16.70000,16.30000,16.60000,1183400
05/20/2009,0000,16.60000,16.60000,16.20000,16.20000,588700
05/21/2009,0000,16.25000,16.40000,16.15000,16.25000,404900
05/22/2009,0000,16.20000,16.35000,16.15000,16.20000,329800
05/25/2009,0000,16.20000,16.20000,15.90000,15.90000,843400
05/26/2009,0000,15.70000,16.20000,15.70000,16.20000,1318400
05/27/2009,0000,16.10000,16.25000,16.05000,16.10000,775400
06/01/2009,0000,16.20000,16.40000,16.10000,16.10000,946900
06/02/2009,0000,16.20000,16.40000,16.10000,16.10000,855600
06/03/2009,0000,16.10000,16.30000,16.10000,16.20000,246600
06/04/2009,0000,16.20000,16.30000,15.70000,15.70000,391700
06/05/2009,0000,15.90000,16.00000,15.75000,15.85000,475000
06/08/2009,0000,15.95000,16.05000,15.55000,15.85000,740900
06/09/2009,0000,15.60000,15.80000,15.30000,15.70000,665800
06/10/2009,0000,15.70000,15.70000,15.30000,15.60000,499300
06/11/2009,0000,15.60000,15.85000,15.30000,15.80000,479000
06/12/2009,0000,15.80000,15.80000,15.40000,15.80000,752100
06/15/2009,0000,15.60000,15.60000,15.10000,15.50000,1191600
06/16/2009,0000,15.40000,15.55000,15.20000,15.45000,488200
06/17/2009,0000,15.30000,15.65000,15.15000,15.45000,765300
06/18/2009,0000,15.45000,15.45000,15.10000,15.10000,436400
06/19/2009,0000,15.10000,15.20000,14.90000,15.15000,272000
06/22/2009,0000,15.15000,15.15000,14.90000,15.15000,381600
06/23/2009,0000,14.90000,15.10000,14.85000,15.10000,302400
06/24/2009,0000,14.90000,15.15000,14.85000,15.05000,246600
06/25/2009,0000,15.10000,15.15000,14.95000,15.05000,171500
06/26/2009,0000,15.10000,15.15000,14.95000,15.15000,236400
06/29/2009,0000,15.20000,15.20000,15.05000,15.20000,153200
06/30/2009,0000,15.20000,15.35000,15.10000,15.20000,165400
07/01/2009,0000,15.20000,15.40000,15.10000,15.30000,156300
07/02/2009,0000,15.50000,15.50000,15.30000,15.40000,145100
07/03/2009,0000,15.45000,15.45000,15.25000,15.30000,165400
07/06/2009,0000,15.40000,15.45000,15.20000,15.25000,345100
07/07/2009,0000,15.40000,15.45000,15.30000,15.40000,159300
07/08/2009,0000,15.25000,15.35000,15.20000,15.20000,88300
07/09/2009,0000,15.20000,15.40000,15.20000,15.35000,190800
07/10/2009,0000,15.45000,15.45000,15.25000,15.25000,81200
07/13/2009,0000,15.25000,15.40000,15.00000,15.20000,194800
07/14/2009,0000,15.20000,15.20000,15.05000,15.15000,151200
07/15/2009,0000,15.15000,15.20000,15.05000,15.10000,283100
07/16/2009,0000,15.20000,15.30000,15.10000,15.10000,215100
07/17/2009,0000,15.10000,15.25000,15.10000,15.10000,187700
07/20/2009,0000,15.30000,16.15000,15.30000,16.15000,1765000
07/21/2009,0000,16.30000,16.30000,15.75000,15.90000,559200
07/22/2009,0000,15.90000,16.10000,15.65000,15.75000,332900
07/23/2009,0000,15.60000,16.10000,15.60000,15.80000,256700
07/24/2009,0000,15.95000,15.95000,15.60000,15.60000,233400
07/27/2009,0000,15.60000,15.80000,15.60000,15.70000,232400
07/28/2009,0000,15.75000,15.90000,15.70000,15.80000,187700
07/29/2009,0000,15.80000,15.90000,15.70000,15.70000,182700
07/30/2009,0000,15.65000,15.90000,15.60000,15.65000,303400
07/31/2009,0000,15.80000,15.80000,15.55000,15.60000,457700
08/03/2009,0000,15.55000,15.80000,15.55000,15.70000,301400
08/04/2009,0000,15.80000,15.95000,15.70000,15.70000,590700
08/05/2009,0000,15.70000,15.85000,15.55000,15.60000,354200
08/06/2009,0000,15.60000,15.65000,15.30000,15.35000,289200
08/10/2009,0000,15.65000,15.85000,15.55000,15.75000,322700
08/11/2009,0000,15.85000,15.85000,15.75000,15.80000,639400
08/12/2009,0000,15.20000,15.55000,15.20000,15.50000,678000
08/13/2009,0000,15.50000,15.60000,15.40000,15.50000,253000
08/14/2009,0000,15.50000,15.75000,15.45000,15.60000,418000
08/17/2009,0000,15.60000,15.75000,15.55000,15.60000,366000
08/18/2009,0000,15.50000,15.60000,15.40000,15.50000,473000
08/19/2009,0000,15.60000,15.60000,15.35000,15.50000,283000
08/20/2009,0000,15.50000,15.50000,15.25000,15.30000,130000
08/21/2009,0000,15.30000,15.30000,15.00000,15.00000,303000
08/24/2009,0000,15.10000,15.25000,15.10000,15.25000,103000
08/25/2009,0000,15.25000,15.25000,15.05000,15.25000,163000
08/26/2009,0000,15.25000,15.25000,15.00000,15.20000,369000
08/27/2009,0000,15.20000,15.20000,15.00000,15.20000,187000
08/28/2009,0000,15.20000,15.20000,15.05000,15.10000,104000
08/31/2009,0000,15.10000,15.10000,15.00000,15.10000,210000
09/01/2009,0000,15.10000,15.30000,15.05000,15.20000,977000
09/02/2009,0000,15.10000,15.20000,15.10000,15.20000,226000
09/03/2009,0000,15.20000,15.30000,15.15000,15.30000,359000
09/04/2009,0000,15.30000,15.30000,15.15000,15.15000,161000
09/07/2009,0000,15.15000,15.25000,15.15000,15.15000,278000
09/08/2009,0000,15.20000,15.35000,15.15000,15.30000,343000
09/09/2009,0000,15.30000,15.30000,15.10000,15.10000,413000
09/10/2009,0000,15.20000,15.40000,15.15000,15.25000,707000
09/11/2009,0000,15.25000,15.45000,15.25000,15.25000,1227000
09/14/2009,0000,15.30000,15.65000,15.20000,15.20000,1581000
09/15/2009,0000,15.25000,15.35000,15.10000,15.15000,1186000
09/16/2009,0000,15.15000,15.25000,15.10000,15.10000,1614000
09/17/2009,0000,15.15000,15.20000,15.10000,15.20000,1155000
09/18/2009,0000,15.20000,15.35000,15.10000,15.20000,1823000
09/21/2009,0000,15.15000,15.30000,15.05000,15.15000,3109000
09/22/2009,0000,15.15000,15.25000,15.10000,15.10000,1644000
09/23/2009,0000,15.20000,15.20000,15.05000,15.05000,1206000
09/24/2009,0000,15.05000,15.05000,14.90000,15.00000,690000
09/25/2009,0000,14.90000,15.00000,14.90000,14.95000,297000
09/28/2009,0000,14.80000,14.95000,14.45000,14.90000,2029000
09/29/2009,0000,14.60000,14.70000,14.35000,14.60000,2827000
09/30/2009,0000,14.60000,14.65000,14.40000,14.55000,2465000
10/01/2009,0000,14.55000,14.65000,14.50000,14.55000,946000
10/02/2009,0000,14.55000,14.65000,14.40000,14.45000,937000
10/05/2009,0000,14.45000,14.60000,14.45000,14.50000,344000
10/06/2009,0000,14.50000,14.65000,14.45000,14.60000,1302000
10/07/2009,0000,14.65000,14.70000,14.55000,14.65000,1457000
10/08/2009,0000,14.70000,14.75000,14.60000,14.60000,607000
10/09/2009,0000,14.60000,14.65000,14.50000,14.65000,1363000
10/12/2009,0000,14.65000,14.70000,14.55000,14.70000,970000
10/13/2009,0000,14.60000,14.95000,14.50000,14.90000,2446000
10/14/2009,0000,14.90000,15.50000,14.90000,15.40000,4185000
10/15/2009,0000,15.40000,15.50000,15.20000,15.30000,1987000
10/16/2009,0000,15.20000,15.25000,15.00000,15.05000,1544000
10/19/2009,0000,15.10000,15.35000,15.10000,15.35000,1792000
10/20/2009,0000,15.35000,15.40000,15.10000,15.10000,1284000
10/21/2009,0000,15.05000,15.25000,15.00000,15.10000,1194000
10/22/2009,0000,15.00000,15.25000,14.95000,15.20000,2279000
10/23/2009,0000,15.20000,15.25000,15.15000,15.15000,773000
10/26/2009,0000,15.15000,15.20000,15.05000,15.15000,963000
10/27/2009,0000,15.15000,15.15000,15.00000,15.00000,548000
10/28/2009,0000,15.00000,15.10000,14.95000,15.00000,652000
10/29/2009,0000,14.95000,15.00000,14.60000,14.70000,1117000
10/30/2009,0000,14.80000,14.95000,14.65000,14.80000,1183000
11/02/2009,0000,14.70000,14.70000,14.60000,14.65000,415000
11/03/2009,0000,14.65000,14.95000,14.60000,14.80000,988000
11/04/2009,0000,14.85000,15.20000,14.75000,15.05000,1364000
11/05/2009,0000,15.05000,15.10000,14.85000,14.90000,394000
11/06/2009,0000,14.95000,15.15000,14.90000,14.95000,1086000
11/09/2009,0000,15.00000,15.95000,14.90000,15.85000,7566000
11/10/2009,0000,15.80000,16.20000,15.65000,15.75000,5907000
11/11/2009,0000,15.80000,15.80000,15.50000,15.60000,2256000
11/12/2009,0000,15.70000,15.70000,15.40000,15.50000,2497000
11/13/2009,0000,15.45000,15.45000,15.20000,15.25000,2612000
11/16/2009,0000,15.30000,15.40000,15.25000,15.30000,1263000
11/17/2009,0000,15.35000,15.35000,15.00000,15.00000,1429000
11/18/2009,0000,15.10000,15.25000,14.95000,15.00000,1473000
11/19/2009,0000,15.10000,15.20000,14.95000,15.10000,2385000
11/20/2009,0000,15.10000,15.20000,15.00000,15.00000,4125000
11/23/2009,0000,15.00000,15.25000,14.95000,15.15000,2016000
11/24/2009,0000,15.20000,15.65000,15.20000,15.45000,4527000
11/25/2009,0000,15.50000,15.70000,15.45000,15.45000,1605000
11/26/2009,0000,15.50000,15.55000,15.15000,15.40000,2857000
11/27/2009,0000,15.30000,15.30000,15.05000,15.20000,1217000
11/30/2009,0000,15.45000,15.45000,15.10000,15.40000,2352000
12/01/2009,0000,15.40000,15.45000,15.20000,15.20000,2276000
12/02/2009,0000,15.35000,15.40000,15.05000,15.10000,3133000
12/03/2009,0000,15.10000,15.20000,14.90000,15.00000,2359000
12/04/2009,0000,15.20000,15.20000,15.05000,15.15000,1873000
12/07/2009,0000,15.25000,16.20000,15.25000,16.20000,12247000
12/08/2009,0000,16.65000,16.65000,16.00000,16.20000,6278000
12/09/2009,0000,16.20000,17.20000,16.20000,16.80000,7230000
12/11/2009,0000,17.45000,18.15000,17.20000,18.15000,11650000
12/14/2009,0000,18.55000,18.60000,18.00000,18.30000,6998000
12/15/2009,0000,18.30000,18.35000,17.70000,17.80000,4099000
12/16/2009,0000,17.95000,18.70000,17.40000,18.10000,6355000
12/17/2009,0000,18.25000,18.30000,17.20000,17.20000,4389000
12/18/2009,0000,17.20000,17.95000,17.20000,17.75000,4177000
12/21/2009,0000,18.40000,18.50000,17.85000,18.20000,4638000
12/22/2009,0000,18.20000,18.50000,18.00000,18.20000,2555000
12/23/2009,0000,18.25000,18.30000,17.65000,18.00000,2686000
12/25/2009,0000,18.20000,18.35000,17.90000,18.20000,3350000
12/29/2009,0000,18.25000,18.35000,18.10000,18.25000,2720725
