DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.84000,6.93000,6.77000,6.78000,1736300
04/03/2007,0000,6.79000,6.97000,6.78000,6.91000,2707200
04/04/2007,0000,7.00000,7.05000,6.91000,6.93000,2057500
04/09/2007,0000,7.00000,7.41000,6.93000,7.41000,9689700
04/10/2007,0000,7.42000,7.64000,7.36000,7.48000,11963300
04/11/2007,0000,7.50000,7.52000,7.40000,7.40000,4294500
04/12/2007,0000,7.40000,7.88000,7.32000,7.74000,11443300
04/13/2007,0000,7.84000,8.08000,7.56000,7.60000,10318100
04/16/2007,0000,7.98000,8.00000,7.73000,7.74000,6117300
04/17/2007,0000,7.82000,7.83000,7.22000,7.29000,4567200
04/18/2007,0000,7.30000,7.50000,7.30000,7.45000,3324300
04/19/2007,0000,7.32000,7.44000,7.20000,7.22000,2888700
04/20/2007,0000,7.28000,7.35000,7.23000,7.26000,3215900
04/23/2007,0000,7.31000,7.45000,7.30000,7.30000,3051000
04/24/2007,0000,7.30000,7.35000,7.16000,7.30000,3557700
04/25/2007,0000,7.36000,7.36000,7.16000,7.16000,1660500
04/26/2007,0000,7.21000,7.24000,7.14000,7.14000,1369200
04/27/2007,0000,7.20000,7.21000,7.01000,7.01000,1891900
04/30/2007,0000,7.01000,7.01000,6.75000,6.78000,2217700
05/02/2007,0000,6.80000,6.95000,6.80000,6.90000,1478200
05/03/2007,0000,6.92000,6.95000,6.42000,6.65000,2513000
05/04/2007,0000,6.70000,6.98000,6.70000,6.92000,2437800
05/07/2007,0000,7.18000,7.34000,7.18000,7.23000,4204700
05/08/2007,0000,7.23000,7.26000,7.11000,7.15000,944900
05/09/2007,0000,7.15000,7.19000,7.07000,7.08000,663600
05/10/2007,0000,7.10000,7.15000,7.00000,7.02000,965500
05/11/2007,0000,7.00000,7.25000,6.91000,7.15000,2181200
05/14/2007,0000,7.15000,7.15000,6.96000,7.00000,1132400
05/15/2007,0000,6.81000,7.04000,6.81000,6.92000,1234900
05/16/2007,0000,6.98000,7.20000,6.98000,7.08000,2387300
05/17/2007,0000,7.08000,7.14000,6.97000,7.00000,1753600
05/18/2007,0000,7.45000,7.49000,7.40000,7.49000,4288500
05/21/2007,0000,8.01000,8.01000,8.01000,8.01000,6699200
05/22/2007,0000,8.57000,8.57000,8.36000,8.57000,21088400
05/23/2007,0000,8.70000,8.88000,8.36000,8.50000,25728800
05/24/2007,0000,8.47000,8.47000,8.13000,8.23000,8909600
05/25/2007,0000,8.23000,8.80000,8.23000,8.65000,32315000
05/28/2007,0000,8.70000,8.89000,8.39000,8.45000,11753200
05/29/2007,0000,8.45000,8.68000,8.38000,8.50000,11121400
05/30/2007,0000,8.59000,8.66000,8.35000,8.45000,8007900
05/31/2007,0000,8.50000,8.51000,8.12000,8.14000,9090500
06/01/2007,0000,8.12000,8.36000,8.12000,8.13000,8005900
06/04/2007,0000,8.15000,8.23000,7.86000,7.91000,6323400
06/05/2007,0000,7.91000,7.95000,7.79000,7.89000,4602400
06/06/2007,0000,7.90000,8.18000,7.90000,8.01000,6223700
06/07/2007,0000,8.01000,8.09000,7.91000,7.92000,2908700
06/08/2007,0000,7.90000,7.92000,7.71000,7.74000,3640200
06/11/2007,0000,8.12000,8.28000,8.00000,8.28000,20738000
06/12/2007,0000,8.32000,8.81000,8.31000,8.41000,26847300
06/13/2007,0000,8.80000,8.99000,8.80000,8.99000,14315400
06/14/2007,0000,9.61000,9.61000,9.61000,9.61000,12265900
06/15/2007,0000,10.25000,10.25000,9.91000,10.25000,51492200
06/20/2007,0000,10.80000,10.95000,10.60000,10.95000,16081000
06/21/2007,0000,11.60000,11.70000,11.60000,11.70000,13542700
06/22/2007,0000,12.50000,12.50000,12.50000,12.50000,6781000
06/25/2007,0000,14.25000,14.25000,14.25000,14.25000,1419700
06/26/2007,0000,15.20000,15.20000,15.20000,15.20000,2848100
06/27/2007,0000,16.25000,16.25000,14.60000,16.25000,91138200
06/28/2007,0000,16.50000,17.10000,15.50000,16.40000,37523200
06/29/2007,0000,16.40000,16.80000,15.90000,15.90000,21537300
07/02/2007,0000,15.90000,17.00000,15.75000,17.00000,16065000
07/03/2007,0000,18.15000,18.15000,17.70000,18.15000,29228000
07/04/2007,0000,18.40000,19.40000,18.40000,19.25000,39501600
07/05/2007,0000,19.60000,19.60000,18.50000,18.70000,26188300
07/06/2007,0000,18.70000,19.40000,18.70000,19.40000,20894300
07/09/2007,0000,20.20000,20.75000,20.20000,20.75000,10088000
07/10/2007,0000,22.20000,22.20000,21.20000,22.20000,29454100
07/11/2007,0000,22.45000,23.75000,22.45000,23.75000,29010600
07/12/2007,0000,25.40000,25.40000,25.40000,25.40000,6313500
07/13/2007,0000,27.15000,27.15000,27.15000,27.15000,2561500
07/16/2007,0000,29.05000,29.05000,28.70000,29.05000,26081900
07/17/2007,0000,30.95000,31.05000,28.65000,31.05000,31940600
07/18/2007,0000,30.95000,33.20000,30.95000,32.75000,30710300
07/19/2007,0000,32.75000,34.80000,30.50000,30.50000,25691600
07/20/2007,0000,28.40000,28.40000,28.40000,28.40000,10853400
07/23/2007,0000,26.45000,26.45000,26.45000,26.45000,8037800
07/24/2007,0000,24.60000,28.30000,24.60000,28.30000,88603904
07/25/2007,0000,29.30000,30.20000,27.00000,27.10000,46894400
07/26/2007,0000,26.50000,27.60000,25.25000,25.25000,23249700
07/27/2007,0000,23.50000,23.50000,23.50000,23.50000,3604900
07/30/2007,0000,21.90000,23.50000,21.90000,22.10000,44356100
07/31/2007,0000,22.30000,23.20000,21.10000,22.45000,44169300
08/01/2007,0000,22.40000,24.00000,22.40000,24.00000,22191700
08/02/2007,0000,25.40000,25.40000,22.35000,22.40000,34786800
08/03/2007,0000,22.70000,23.30000,21.00000,21.10000,24813800
08/06/2007,0000,19.70000,21.00000,19.65000,20.15000,23448500
08/07/2007,0000,20.70000,20.70000,18.75000,18.75000,25305200
08/08/2007,0000,18.85000,20.05000,18.15000,20.05000,31545600
08/09/2007,0000,20.70000,21.00000,19.60000,19.75000,27177200
08/10/2007,0000,18.40000,20.85000,18.40000,20.10000,26775500
08/13/2007,0000,20.35000,20.40000,19.00000,19.10000,14435100
08/14/2007,0000,19.10000,20.40000,19.10000,20.40000,34389800
08/15/2007,0000,20.40000,21.20000,20.00000,21.20000,45648200
08/16/2007,0000,20.90000,20.90000,19.75000,19.75000,20346300
08/17/2007,0000,19.00000,19.90000,18.40000,18.40000,19336200
08/20/2007,0000,19.50000,19.50000,18.60000,18.70000,21596500
08/21/2007,0000,18.85000,18.85000,17.40000,17.40000,17849200
08/22/2007,0000,17.00000,17.35000,16.20000,16.35000,20219900
08/23/2007,0000,16.80000,17.45000,16.50000,17.45000,19242400
08/24/2007,0000,17.60000,18.20000,17.10000,17.45000,23142000
08/27/2007,0000,18.00000,18.40000,17.50000,17.60000,16920900
08/28/2007,0000,17.70000,17.90000,16.80000,17.10000,8529200
08/29/2007,0000,16.10000,16.75000,16.10000,16.55000,7146000
08/30/2007,0000,17.10000,17.70000,16.85000,17.70000,6410600
08/31/2007,0000,18.65000,18.75000,18.10000,18.25000,26186300
09/03/2007,0000,18.00000,18.10000,17.35000,17.40000,9263400
09/04/2007,0000,17.60000,18.40000,17.40000,18.25000,17486800
09/05/2007,0000,18.50000,19.50000,18.00000,18.85000,40381400
09/06/2007,0000,18.50000,19.40000,18.50000,19.00000,15249700
09/07/2007,0000,19.10000,19.80000,18.90000,19.60000,25320500
09/10/2007,0000,19.10000,19.40000,19.00000,19.20000,8678200
09/11/2007,0000,19.35000,20.50000,19.35000,20.50000,17584500
09/12/2007,0000,20.90000,21.40000,20.30000,20.30000,27060800
09/13/2007,0000,20.50000,21.00000,20.30000,20.30000,12266500
09/14/2007,0000,20.70000,21.30000,20.50000,20.80000,12981400
09/17/2007,0000,20.90000,20.90000,19.40000,19.40000,16057000
09/19/2007,0000,19.70000,19.80000,18.40000,18.50000,11728600
09/20/2007,0000,18.75000,19.75000,18.60000,19.15000,19505100
09/21/2007,0000,19.15000,19.55000,18.90000,19.30000,8477400
09/26/2007,0000,19.45000,20.35000,19.30000,19.75000,13693000
09/27/2007,0000,20.20000,20.20000,19.25000,19.40000,8650300
09/28/2007,0000,19.70000,20.30000,19.50000,19.85000,15498400
10/01/2007,0000,21.40000,21.45000,20.60000,20.60000,26104500
10/02/2007,0000,21.00000,21.40000,20.60000,21.40000,16361600
10/03/2007,0000,21.45000,22.85000,21.45000,22.20000,42478800
10/04/2007,0000,22.00000,22.50000,21.80000,21.80000,15792400
10/05/2007,0000,21.85000,22.20000,21.15000,21.20000,10921200
10/08/2007,0000,21.70000,21.75000,20.60000,20.65000,8636300
10/09/2007,0000,20.50000,21.00000,20.10000,20.20000,7287700
10/11/2007,0000,20.40000,20.60000,19.80000,19.80000,7419400
10/12/2007,0000,19.80000,20.20000,19.00000,19.00000,7712000
10/15/2007,0000,19.20000,19.45000,18.60000,18.80000,7249100
10/16/2007,0000,18.80000,19.20000,18.60000,19.05000,5393100
10/17/2007,0000,19.05000,20.35000,19.05000,20.35000,9389800
10/18/2007,0000,20.35000,20.45000,19.60000,19.75000,11532400
10/19/2007,0000,19.90000,20.55000,19.80000,19.80000,8611700
10/22/2007,0000,18.45000,19.20000,18.45000,18.95000,6312800
10/23/2007,0000,19.00000,19.30000,19.00000,19.05000,4160900
10/24/2007,0000,19.20000,19.90000,19.00000,19.00000,6399200
10/25/2007,0000,19.40000,19.40000,18.60000,18.90000,4317800
10/26/2007,0000,19.10000,19.60000,19.00000,19.05000,6241000
10/29/2007,0000,19.30000,20.35000,19.20000,20.35000,19938000
10/30/2007,0000,20.10000,20.10000,19.20000,19.20000,9668400
10/31/2007,0000,19.30000,19.65000,19.15000,19.20000,5745600
11/01/2007,0000,19.30000,19.80000,18.95000,19.20000,7153400
11/02/2007,0000,18.40000,18.80000,18.10000,18.30000,7477200
11/05/2007,0000,18.35000,18.80000,18.10000,18.55000,4944900
11/06/2007,0000,18.85000,19.20000,18.40000,18.65000,4924300
11/07/2007,0000,18.90000,19.25000,18.55000,18.55000,6139200
11/08/2007,0000,18.00000,18.50000,17.30000,17.30000,10598100
11/09/2007,0000,17.30000,17.60000,16.10000,16.10000,12322400
11/12/2007,0000,15.00000,15.30000,15.00000,15.00000,3685400
11/13/2007,0000,13.95000,14.95000,13.95000,14.35000,12104900
11/14/2007,0000,14.85000,15.35000,14.85000,15.35000,7017000
11/15/2007,0000,15.50000,16.40000,15.45000,16.20000,17844600
11/16/2007,0000,15.95000,16.60000,15.60000,16.25000,6421200
11/19/2007,0000,16.65000,16.70000,15.80000,15.85000,6357400
11/20/2007,0000,15.50000,16.60000,15.40000,16.45000,7746500
11/21/2007,0000,16.80000,16.80000,15.90000,15.90000,4647000
11/22/2007,0000,15.90000,16.30000,15.80000,15.80000,3205900
11/23/2007,0000,16.00000,16.10000,15.20000,15.40000,3104200
11/26/2007,0000,15.80000,15.80000,15.10000,15.25000,3485900
11/27/2007,0000,14.70000,14.95000,14.20000,14.40000,5628500
11/28/2007,0000,14.75000,14.75000,13.65000,13.75000,3847600
11/29/2007,0000,14.20000,14.70000,14.15000,14.45000,6642600
11/30/2007,0000,14.70000,15.20000,14.35000,14.85000,4702200
12/03/2007,0000,14.90000,15.65000,14.80000,15.20000,4865100
12/04/2007,0000,15.10000,15.75000,15.05000,15.50000,4170800
12/05/2007,0000,15.30000,15.55000,15.20000,15.35000,2692500
12/06/2007,0000,15.75000,16.40000,15.55000,16.05000,14530900
12/07/2007,0000,16.15000,16.35000,15.70000,15.70000,5130400
12/10/2007,0000,16.00000,16.00000,15.25000,15.25000,3297700
12/11/2007,0000,15.50000,15.70000,15.25000,15.45000,2513700
12/12/2007,0000,15.20000,15.35000,15.05000,15.30000,2118600
12/13/2007,0000,15.90000,16.35000,15.65000,15.70000,21285900
12/14/2007,0000,16.15000,16.40000,15.25000,15.70000,18012800
12/17/2007,0000,15.70000,16.75000,15.40000,15.45000,30548700
12/18/2007,0000,15.10000,16.15000,15.00000,15.50000,19289600
12/19/2007,0000,15.80000,15.85000,15.30000,15.60000,6552900
12/20/2007,0000,15.75000,15.75000,14.55000,14.55000,7112100
12/21/2007,0000,14.10000,14.75000,13.55000,13.85000,10589400
12/24/2007,0000,14.20000,14.40000,14.00000,14.15000,5070600
12/25/2007,0000,14.20000,14.65000,14.05000,14.35000,5953700
12/26/2007,0000,14.30000,14.50000,14.15000,14.25000,2842800
12/27/2007,0000,14.25000,15.00000,14.25000,14.60000,6190400
12/28/2007,0000,14.60000,15.45000,14.35000,15.20000,10913900
12/31/2007,0000,15.40000,16.05000,15.25000,15.80000,9990900
01/02/2008,0000,15.95000,16.75000,15.75000,15.85000,13535400
01/03/2008,0000,15.55000,16.45000,15.50000,16.45000,13047300
01/04/2008,0000,16.40000,17.05000,16.20000,16.70000,26185700
01/07/2008,0000,16.05000,16.60000,15.55000,15.55000,13300000
01/08/2008,0000,15.60000,16.55000,15.60000,16.10000,16737300
01/09/2008,0000,15.90000,16.45000,15.90000,16.05000,8408200
01/10/2008,0000,16.50000,16.80000,16.10000,16.20000,11329600
01/11/2008,0000,16.45000,16.80000,15.95000,16.50000,13099800
01/14/2008,0000,17.40000,17.60000,16.85000,17.15000,21321800
01/15/2008,0000,17.35000,18.35000,17.35000,18.30000,31301500
01/16/2008,0000,18.30000,18.70000,17.40000,17.60000,27759000
01/17/2008,0000,17.80000,17.95000,16.40000,16.55000,16599000
01/18/2008,0000,16.15000,17.40000,16.00000,17.30000,13030000
01/21/2008,0000,18.00000,18.40000,17.50000,17.70000,19172600
01/22/2008,0000,16.50000,17.00000,16.50000,16.50000,9579900
01/23/2008,0000,16.80000,16.90000,15.35000,15.35000,13750800
01/24/2008,0000,15.90000,16.10000,15.15000,15.60000,9581900
01/25/2008,0000,16.10000,16.20000,15.80000,16.10000,8221300
01/28/2008,0000,16.05000,16.50000,15.55000,15.55000,7956000
01/29/2008,0000,15.80000,15.95000,15.10000,15.40000,5863900
01/30/2008,0000,15.50000,15.95000,15.40000,15.60000,9319300
01/31/2008,0000,15.65000,15.85000,15.45000,15.80000,9562700
02/01/2008,0000,16.00000,16.90000,16.00000,16.90000,14044800
02/12/2008,0000,17.80000,18.05000,17.65000,18.05000,10811500
02/13/2008,0000,19.30000,19.30000,18.70000,18.85000,42556000
02/14/2008,0000,18.95000,20.15000,18.50000,20.10000,59592600
02/15/2008,0000,20.10000,21.30000,19.60000,21.30000,52979200
02/18/2008,0000,22.45000,22.75000,21.70000,22.75000,54274600
02/19/2008,0000,23.00000,23.80000,22.00000,22.00000,62502000
02/20/2008,0000,22.00000,22.85000,21.75000,22.85000,53499200
02/21/2008,0000,23.65000,24.40000,23.50000,24.40000,15885500
02/22/2008,0000,25.70000,26.10000,24.70000,26.10000,67767400
02/25/2008,0000,27.10000,27.90000,27.10000,27.90000,11371500
02/26/2008,0000,29.85000,29.85000,26.25000,27.90000,82999296
02/27/2008,0000,28.50000,29.45000,27.20000,28.60000,69873504
02/29/2008,0000,27.80000,28.90000,27.80000,28.60000,25441500
03/03/2008,0000,28.60000,30.60000,28.60000,30.60000,35973100
03/04/2008,0000,30.60000,30.60000,29.15000,29.15000,29788000
03/05/2008,0000,29.50000,30.60000,29.50000,30.00000,26451000
03/06/2008,0000,30.40000,30.50000,28.20000,28.30000,28960700
03/07/2008,0000,28.60000,29.30000,26.35000,27.60000,41704100
03/10/2008,0000,27.55000,27.80000,25.70000,25.70000,30262100
03/11/2008,0000,25.05000,27.45000,25.05000,27.45000,46492100
03/12/2008,0000,28.60000,28.80000,27.20000,27.45000,43016100
03/13/2008,0000,27.40000,27.60000,26.50000,26.50000,17119700
03/14/2008,0000,27.00000,27.70000,26.70000,27.00000,33073700
03/17/2008,0000,27.00000,27.30000,26.30000,27.00000,18197700
03/18/2008,0000,27.20000,27.50000,26.20000,27.30000,19222400
03/19/2008,0000,27.80000,28.70000,27.10000,27.35000,41849700
03/20/2008,0000,27.35000,28.80000,27.10000,28.50000,28702700
03/21/2008,0000,28.50000,28.80000,27.60000,27.60000,23963900
03/24/2008,0000,29.50000,29.50000,28.35000,29.25000,58035200
03/25/2008,0000,29.20000,30.50000,28.40000,29.80000,44078800
03/26/2008,0000,30.20000,30.80000,29.50000,29.50000,35080700
03/27/2008,0000,29.50000,30.00000,27.50000,27.85000,34280700
03/28/2008,0000,28.30000,28.90000,28.00000,28.30000,23142600
03/31/2008,0000,28.50000,28.70000,27.65000,27.70000,13429600
04/01/2008,0000,27.90000,27.90000,25.90000,25.95000,21684900
04/02/2008,0000,26.20000,26.70000,26.05000,26.40000,14661200
04/03/2008,0000,26.40000,26.95000,26.10000,26.90000,8443500
04/07/2008,0000,27.00000,28.30000,26.95000,28.10000,16439400
04/08/2008,0000,27.90000,27.90000,27.10000,27.20000,6788900
04/09/2008,0000,27.00000,28.40000,27.00000,27.70000,10044800
04/10/2008,0000,28.00000,28.70000,27.55000,28.60000,11351500
04/11/2008,0000,28.70000,29.20000,27.90000,28.00000,23241000
04/14/2008,0000,27.55000,28.95000,27.50000,28.20000,21205500
04/15/2008,0000,28.60000,30.15000,28.30000,30.15000,59468200
04/16/2008,0000,30.45000,32.00000,30.30000,31.20000,52607400
04/17/2008,0000,31.45000,31.50000,30.20000,30.35000,24105500
04/18/2008,0000,30.80000,31.25000,29.20000,29.55000,22719700
04/21/2008,0000,29.55000,29.60000,27.50000,27.65000,24443400
04/22/2008,0000,27.80000,28.60000,27.65000,28.15000,14590100
04/23/2008,0000,28.25000,28.30000,27.30000,27.80000,10473700
04/24/2008,0000,28.10000,28.80000,28.00000,28.05000,13402400
04/25/2008,0000,28.10000,28.40000,27.05000,27.15000,10913300
04/28/2008,0000,27.15000,27.95000,27.10000,27.60000,10053400
04/29/2008,0000,27.60000,27.90000,26.60000,26.90000,11459900
04/30/2008,0000,26.90000,27.50000,26.80000,26.90000,6995800
05/02/2008,0000,27.50000,27.60000,26.65000,26.70000,6312800
05/05/2008,0000,26.70000,27.75000,26.70000,27.15000,9274700
05/06/2008,0000,27.35000,27.40000,26.50000,26.70000,4955500
05/07/2008,0000,27.00000,27.95000,26.80000,27.60000,13192200
05/08/2008,0000,27.90000,28.70000,27.20000,28.45000,18229600
05/09/2008,0000,28.45000,28.85000,27.80000,28.00000,19300200
05/12/2008,0000,28.00000,28.10000,27.15000,27.15000,7414000
05/13/2008,0000,27.20000,27.45000,26.10000,26.80000,10979100
05/14/2008,0000,26.90000,27.35000,26.70000,27.00000,8428200
05/15/2008,0000,27.10000,28.70000,26.70000,28.40000,23194500
05/16/2008,0000,28.60000,29.15000,28.00000,28.20000,20754600
05/19/2008,0000,28.35000,29.10000,28.10000,29.00000,17796700
05/20/2008,0000,29.20000,29.20000,27.10000,27.20000,13646400
05/21/2008,0000,27.00000,27.70000,27.00000,27.50000,6574100
05/22/2008,0000,27.20000,28.20000,27.00000,27.65000,10187100
05/23/2008,0000,27.75000,28.50000,27.00000,27.10000,12210000
05/26/2008,0000,27.10000,27.50000,25.25000,25.25000,17532700
05/27/2008,0000,25.30000,25.70000,24.80000,25.60000,9911100
05/28/2008,0000,25.60000,25.80000,24.90000,25.00000,5912500
05/29/2008,0000,25.15000,25.50000,23.25000,23.30000,17707600
05/30/2008,0000,23.30000,23.60000,21.70000,21.70000,18613300
06/02/2008,0000,21.75000,23.20000,21.70000,23.00000,24185300
06/03/2008,0000,22.80000,22.80000,22.00000,22.15000,12130900
06/04/2008,0000,22.10000,22.85000,22.05000,22.45000,9423000
06/05/2008,0000,22.65000,23.75000,22.40000,23.60000,13386400
06/06/2008,0000,23.80000,24.50000,23.55000,23.90000,15964600
06/09/2008,0000,23.00000,24.30000,22.90000,24.00000,6881400
06/10/2008,0000,24.20000,24.45000,22.60000,22.60000,10094700
06/11/2008,0000,22.60000,22.90000,21.40000,21.45000,12043800
06/12/2008,0000,21.00000,21.00000,19.95000,19.95000,11590900
06/13/2008,0000,19.95000,20.45000,18.80000,19.80000,11692600
06/16/2008,0000,20.40000,20.60000,19.90000,20.05000,6645300
06/17/2008,0000,20.05000,20.80000,18.80000,20.80000,10840100
06/18/2008,0000,20.60000,21.30000,20.30000,20.95000,10085300
06/19/2008,0000,20.45000,20.70000,19.95000,20.00000,5399800
06/20/2008,0000,20.00000,20.30000,18.60000,18.60000,9152300
06/23/2008,0000,17.50000,18.15000,17.30000,17.90000,12387600
06/24/2008,0000,17.75000,18.00000,16.65000,16.65000,11667400
06/25/2008,0000,16.05000,17.40000,15.80000,17.35000,18124500
06/26/2008,0000,17.45000,18.15000,17.20000,17.75000,13334500
06/27/2008,0000,16.55000,16.90000,16.55000,16.55000,12650200
06/30/2008,0000,16.80000,16.95000,15.40000,15.40000,12208000
07/01/2008,0000,15.35000,15.55000,14.35000,14.35000,13701600
07/02/2008,0000,14.40000,15.35000,14.25000,15.35000,17679000
07/03/2008,0000,14.60000,16.40000,14.60000,16.40000,19278300
07/04/2008,0000,16.80000,17.30000,16.40000,16.40000,19215100
07/07/2008,0000,16.40000,17.30000,16.40000,17.20000,9055900
07/08/2008,0000,17.00000,17.75000,16.20000,16.40000,14926500
07/09/2008,0000,17.15000,17.20000,16.45000,16.70000,9873900
07/10/2008,0000,16.50000,16.80000,15.70000,16.00000,10707100
07/11/2008,0000,16.45000,17.10000,16.00000,17.10000,12563100
07/14/2008,0000,17.30000,18.25000,17.10000,18.25000,28622200
07/15/2008,0000,18.00000,18.50000,17.30000,17.40000,24284400
07/16/2008,0000,17.60000,17.90000,16.20000,16.35000,16946800
07/17/2008,0000,17.40000,17.40000,16.70000,16.70000,9802700
07/18/2008,0000,17.00000,17.30000,15.70000,16.00000,10690500
07/21/2008,0000,16.50000,17.00000,16.10000,17.00000,8499300
07/22/2008,0000,17.05000,17.70000,16.80000,17.40000,15680000
07/23/2008,0000,18.40000,18.50000,17.95000,18.15000,18147100
07/24/2008,0000,18.25000,18.45000,17.80000,18.00000,14266900
07/25/2008,0000,17.40000,17.75000,17.15000,17.50000,6561500
07/29/2008,0000,17.00000,17.20000,16.40000,16.60000,6346700
07/30/2008,0000,16.90000,17.15000,16.60000,16.65000,5734900
07/31/2008,0000,17.00000,17.15000,16.20000,16.40000,5467600
08/01/2008,0000,16.00000,16.25000,15.35000,15.75000,6729100
08/04/2008,0000,15.75000,16.15000,15.35000,15.50000,5921100
08/05/2008,0000,15.85000,15.85000,14.85000,14.90000,7263700
08/06/2008,0000,15.25000,15.90000,15.25000,15.90000,7426000
08/07/2008,0000,15.90000,16.50000,15.90000,16.10000,8073100
08/08/2008,0000,16.00000,16.75000,15.70000,16.30000,7532400
08/11/2008,0000,16.80000,17.40000,16.55000,17.40000,12928200
08/12/2008,0000,17.30000,17.50000,16.50000,16.70000,10963100
08/13/2008,0000,16.50000,17.15000,16.50000,16.80000,6296200
08/14/2008,0000,16.95000,17.95000,16.90000,17.95000,26784200
08/15/2008,0000,17.95000,18.10000,17.00000,17.00000,14854700
08/18/2008,0000,16.95000,17.20000,16.10000,16.30000,8168800
08/19/2008,0000,15.70000,17.10000,15.70000,16.60000,9454900
08/20/2008,0000,16.40000,17.30000,16.40000,16.85000,17383100
08/21/2008,0000,16.70000,17.05000,16.30000,16.30000,8023800
08/22/2008,0000,16.30000,16.80000,16.00000,16.10000,9719600
08/25/2008,0000,16.30000,16.75000,16.15000,16.20000,10311400
08/26/2008,0000,16.00000,16.25000,15.90000,16.00000,4892400
08/27/2008,0000,16.00000,16.55000,16.00000,16.20000,6880000
08/28/2008,0000,16.30000,16.65000,16.20000,16.20000,7128100
08/29/2008,0000,16.50000,16.50000,16.10000,16.20000,4502700
09/01/2008,0000,16.00000,16.20000,15.40000,15.50000,5012700
09/02/2008,0000,15.50000,15.70000,14.45000,14.65000,8168100
09/03/2008,0000,14.50000,14.80000,13.65000,13.65000,9577900
09/04/2008,0000,13.30000,13.65000,12.70000,12.70000,7768500
09/05/2008,0000,11.85000,12.25000,11.85000,11.85000,8553200
09/08/2008,0000,12.60000,12.65000,12.40000,12.65000,2681900
09/09/2008,0000,12.85000,13.05000,12.05000,12.35000,7755200
09/10/2008,0000,12.05000,13.20000,12.05000,13.20000,11545000
09/11/2008,0000,13.15000,13.80000,12.80000,13.00000,12531900
09/12/2008,0000,13.45000,13.45000,12.20000,12.85000,8207400
09/15/2008,0000,12.40000,12.50000,12.00000,12.00000,4495400
09/16/2008,0000,11.20000,11.20000,11.20000,11.20000,1145100
09/17/2008,0000,10.55000,11.75000,10.45000,10.45000,11204500
09/18/2008,0000,9.72000,9.72000,9.72000,9.72000,2375300
09/19/2008,0000,9.73000,10.40000,9.72000,10.40000,13193600
09/22/2008,0000,10.80000,11.10000,10.40000,11.10000,9863900
09/23/2008,0000,10.80000,11.85000,10.70000,11.85000,13380400
09/24/2008,0000,11.85000,12.60000,11.85000,12.10000,13762800
09/25/2008,0000,11.90000,12.30000,11.65000,11.85000,6973800
09/26/2008,0000,12.00000,12.20000,11.05000,11.05000,7486500
09/30/2008,0000,10.30000,10.30000,10.30000,10.30000,1510800
10/01/2008,0000,10.50000,10.85000,10.30000,10.75000,5105800
10/02/2008,0000,10.40000,11.45000,10.40000,10.90000,3830400
10/03/2008,0000,10.90000,10.90000,10.15000,10.85000,4682900
10/06/2008,0000,10.45000,10.60000,10.10000,10.10000,2931900
10/07/2008,0000,9.40000,10.05000,9.40000,9.86000,4680900
10/08/2008,0000,9.21000,9.80000,9.17000,9.17000,4839800
10/09/2008,0000,8.70000,9.25000,8.53000,8.53000,7610200
10/13/2008,0000,8.24000,8.24000,8.24000,8.24000,849800
10/14/2008,0000,8.81000,8.81000,8.72000,8.81000,3069600
10/15/2008,0000,9.16000,9.42000,9.00000,9.42000,5673100
10/16/2008,0000,9.10000,10.05000,9.10000,10.05000,14819500
10/17/2008,0000,10.40000,10.75000,9.96000,10.00000,14078700
10/20/2008,0000,9.65000,10.50000,9.65000,10.50000,7661400
10/21/2008,0000,10.70000,11.15000,10.35000,10.35000,9562700
10/22/2008,0000,10.00000,10.55000,9.99000,9.99000,6866700
10/23/2008,0000,9.65000,9.80000,9.65000,9.65000,4157500
10/24/2008,0000,9.32000,9.38000,9.32000,9.32000,1625900
10/27/2008,0000,8.67000,9.20000,8.67000,8.67000,4658300
10/28/2008,0000,8.07000,9.20000,8.07000,9.10000,7268400
10/29/2008,0000,9.70000,9.73000,8.80000,8.80000,6912000
10/30/2008,0000,9.00000,9.41000,8.90000,9.41000,4514600
10/31/2008,0000,9.50000,10.05000,9.50000,10.05000,11633500
11/03/2008,0000,10.10000,10.70000,9.94000,10.60000,10791600
11/04/2008,0000,10.45000,10.60000,9.91000,10.10000,8971500
11/05/2008,0000,10.40000,10.80000,10.10000,10.80000,15340800
11/06/2008,0000,10.30000,11.00000,10.05000,10.25000,15306300
11/07/2008,0000,9.85000,10.95000,9.85000,10.95000,9854600
11/10/2008,0000,11.70000,11.70000,11.50000,11.70000,14659900
11/11/2008,0000,12.00000,12.50000,11.45000,11.70000,25196100
11/12/2008,0000,11.65000,11.80000,11.05000,11.10000,11449900
11/13/2008,0000,10.55000,11.50000,10.50000,11.00000,12043100
11/14/2008,0000,11.60000,11.75000,11.25000,11.60000,15955300
11/17/2008,0000,11.40000,11.60000,10.90000,11.00000,11087500
11/18/2008,0000,10.90000,11.60000,10.80000,11.20000,11441300
11/19/2008,0000,11.40000,11.50000,10.85000,10.85000,7735900
11/20/2008,0000,10.30000,10.95000,10.10000,10.20000,8274500
11/21/2008,0000,10.00000,10.50000,9.60000,10.50000,8409500
11/24/2008,0000,10.45000,11.00000,10.35000,11.00000,7812400
11/25/2008,0000,11.70000,11.70000,11.05000,11.10000,10705800
11/26/2008,0000,11.20000,11.70000,11.20000,11.70000,10334100
11/27/2008,0000,11.90000,12.50000,11.70000,12.15000,17093100
11/28/2008,0000,12.15000,12.30000,11.55000,11.55000,12341000
12/01/2008,0000,11.50000,12.15000,11.50000,11.80000,13123700
12/02/2008,0000,11.00000,11.45000,11.00000,11.20000,7979300
12/03/2008,0000,11.35000,11.70000,11.20000,11.20000,8476000
12/04/2008,0000,11.35000,11.55000,10.70000,10.95000,8007900
12/05/2008,0000,10.80000,11.20000,10.80000,11.05000,4877100
12/08/2008,0000,11.35000,11.80000,11.25000,11.80000,10732400
12/09/2008,0000,11.95000,12.25000,11.30000,11.40000,12467400
12/10/2008,0000,11.40000,12.15000,11.40000,12.15000,21641700
12/11/2008,0000,12.15000,12.40000,11.75000,11.75000,16502600
12/12/2008,0000,11.75000,12.50000,11.20000,11.55000,23508400
12/15/2008,0000,11.85000,12.15000,11.70000,11.85000,9754800
12/16/2008,0000,11.85000,12.10000,11.65000,11.85000,8400900
12/17/2008,0000,12.05000,12.45000,12.05000,12.10000,23075500
12/18/2008,0000,12.30000,12.90000,12.15000,12.90000,22943800
12/19/2008,0000,13.40000,13.80000,12.90000,13.00000,49537800
12/22/2008,0000,13.00000,13.20000,12.10000,12.25000,17133700
12/23/2008,0000,12.00000,12.20000,11.50000,11.80000,10677200
12/24/2008,0000,11.60000,12.00000,11.40000,11.95000,8133600
12/25/2008,0000,12.05000,12.15000,11.85000,11.90000,5581300
12/26/2008,0000,11.90000,12.20000,11.80000,11.80000,6797600
12/29/2008,0000,11.80000,11.90000,11.60000,11.60000,3389500
12/30/2008,0000,11.85000,12.40000,11.75000,12.30000,10409200
12/31/2008,0000,12.50000,12.50000,11.90000,12.10000,6766300
01/05/2009,0000,12.50000,12.65000,12.15000,12.15000,11434600
01/06/2009,0000,12.20000,12.60000,12.10000,12.40000,14749700
01/07/2009,0000,12.55000,12.90000,12.40000,12.85000,16462700
01/08/2009,0000,12.55000,12.65000,12.00000,12.00000,10119300
01/09/2009,0000,12.00000,12.10000,11.70000,11.85000,7227800
01/12/2009,0000,11.85000,12.00000,11.65000,11.65000,2987100
01/13/2009,0000,11.65000,11.90000,11.65000,11.75000,3731900
01/14/2009,0000,11.85000,12.25000,11.85000,12.00000,7121400
01/15/2009,0000,11.30000,11.60000,11.25000,11.25000,6131300
01/16/2009,0000,11.40000,11.40000,11.20000,11.30000,3852300
01/19/2009,0000,11.20000,11.40000,11.15000,11.20000,2435200
01/20/2009,0000,11.10000,11.10000,10.50000,10.55000,4573200
01/21/2009,0000,10.20000,10.60000,10.20000,10.50000,4151500
02/02/2009,0000,10.50000,10.65000,10.45000,10.50000,1929800
02/03/2009,0000,10.55000,11.05000,10.55000,11.00000,3571000
02/04/2009,0000,11.20000,11.20000,10.75000,10.75000,2983800
02/05/2009,0000,10.65000,10.90000,10.65000,10.70000,2632700
02/06/2009,0000,10.80000,11.10000,10.80000,10.90000,4325100
02/09/2009,0000,11.10000,11.40000,11.00000,11.00000,5565300
02/10/2009,0000,11.10000,11.20000,10.95000,11.00000,3626200
02/11/2009,0000,10.75000,11.20000,10.75000,11.00000,6483700
02/12/2009,0000,11.15000,11.50000,11.00000,11.15000,8456800
02/13/2009,0000,11.25000,11.35000,11.10000,11.15000,4788000
02/16/2009,0000,11.15000,11.55000,11.05000,11.35000,9202200
02/17/2009,0000,11.40000,11.40000,10.80000,10.95000,4758000
02/18/2009,0000,10.75000,11.05000,10.65000,10.75000,4670200
02/19/2009,0000,10.75000,11.15000,10.75000,10.95000,7551700
02/20/2009,0000,10.85000,11.10000,10.60000,10.60000,4126900
02/23/2009,0000,10.50000,10.70000,10.40000,10.50000,2986500
02/24/2009,0000,10.40000,10.65000,10.40000,10.40000,2603400
02/25/2009,0000,10.60000,10.80000,10.55000,10.60000,3608200
02/26/2009,0000,10.70000,10.75000,10.40000,10.45000,2326800
02/27/2009,0000,10.50000,10.60000,10.40000,10.50000,3205900
03/02/2009,0000,10.40000,10.45000,9.80000,9.88000,5109800
03/03/2009,0000,9.55000,9.85000,9.31000,9.70000,3533800
03/04/2009,0000,9.70000,10.35000,9.70000,10.35000,5724300
03/05/2009,0000,10.60000,10.75000,10.45000,10.50000,6894700
03/06/2009,0000,10.40000,10.40000,10.15000,10.30000,2922600
03/09/2009,0000,10.30000,10.50000,10.15000,10.30000,3086900
03/10/2009,0000,10.30000,10.70000,10.30000,10.50000,4672200
03/11/2009,0000,10.80000,11.00000,10.60000,10.70000,7860900
03/12/2009,0000,10.70000,10.90000,10.50000,10.55000,3783100
03/13/2009,0000,10.75000,11.15000,10.70000,10.95000,9699600
03/16/2009,0000,11.10000,11.35000,10.90000,11.10000,7484500
03/17/2009,0000,11.30000,11.85000,11.25000,11.85000,16435400
03/18/2009,0000,12.30000,12.60000,12.05000,12.05000,29055100
03/19/2009,0000,12.20000,12.80000,12.10000,12.40000,23494400
03/20/2009,0000,12.60000,12.80000,11.90000,11.95000,11921400
03/23/2009,0000,12.20000,12.55000,11.95000,12.50000,13014700
03/24/2009,0000,12.90000,13.30000,12.70000,12.80000,26179700
03/25/2009,0000,12.60000,13.10000,12.40000,12.80000,20063000
03/26/2009,0000,13.00000,13.30000,12.70000,12.75000,21153600
03/27/2009,0000,13.00000,13.60000,12.70000,13.60000,46476800
03/30/2009,0000,13.60000,14.00000,13.00000,13.15000,33160800
03/31/2009,0000,13.15000,13.80000,13.05000,13.45000,23025600
04/01/2009,0000,13.60000,14.15000,13.60000,14.10000,26289400
04/02/2009,0000,14.45000,14.70000,14.00000,14.20000,24827100
04/03/2009,0000,14.45000,14.70000,14.00000,14.15000,21087100
04/06/2009,0000,14.50000,14.50000,13.85000,14.05000,14195700
04/07/2009,0000,14.05000,14.40000,13.90000,14.25000,7998600
04/08/2009,0000,14.20000,14.60000,14.00000,14.05000,13897800
04/09/2009,0000,14.35000,14.90000,14.15000,14.50000,26911200
04/10/2009,0000,14.60000,14.80000,14.10000,14.40000,19260300
04/13/2009,0000,14.60000,15.40000,14.50000,15.40000,17457500
04/14/2009,0000,16.25000,16.45000,15.80000,15.95000,48606800
04/15/2009,0000,15.95000,16.25000,15.60000,15.90000,24430100
04/16/2009,0000,16.25000,16.70000,15.90000,16.20000,30114500
04/17/2009,0000,16.30000,16.40000,15.10000,15.10000,17767400
04/20/2009,0000,14.80000,15.00000,14.05000,14.10000,18773600
04/21/2009,0000,13.80000,14.70000,13.70000,14.70000,14100600
04/22/2009,0000,15.00000,15.30000,14.70000,14.75000,12635000
04/23/2009,0000,14.75000,15.40000,14.20000,15.05000,20217300
04/24/2009,0000,15.20000,16.10000,15.15000,15.45000,34574600
04/27/2009,0000,15.55000,15.80000,14.40000,14.40000,17559900
04/28/2009,0000,14.10000,14.70000,13.40000,13.40000,14727000
04/29/2009,0000,13.40000,13.65000,12.90000,13.20000,13386400
04/30/2009,0000,14.10000,14.10000,13.85000,14.10000,11209200
05/04/2009,0000,15.05000,15.05000,15.05000,15.05000,5495500
05/05/2009,0000,16.10000,16.10000,15.30000,15.75000,32363500
05/06/2009,0000,15.90000,16.80000,15.35000,16.60000,31417200
05/07/2009,0000,16.60000,17.05000,16.00000,16.40000,32357500
05/08/2009,0000,16.00000,16.25000,15.40000,15.55000,18029400
05/11/2009,0000,15.55000,16.25000,15.55000,15.95000,18314100
05/12/2009,0000,15.80000,15.80000,14.85000,15.10000,12940900
05/13/2009,0000,15.30000,16.15000,15.30000,15.85000,22963100
05/14/2009,0000,15.00000,15.70000,15.00000,15.30000,9221500
05/15/2009,0000,15.60000,16.00000,15.50000,15.70000,13893800
05/18/2009,0000,15.90000,16.60000,15.75000,16.50000,22238200
05/19/2009,0000,17.00000,17.40000,16.25000,16.50000,39661200
05/20/2009,0000,16.70000,16.75000,15.70000,16.15000,15355500
05/21/2009,0000,15.95000,16.75000,15.95000,16.65000,20935500
05/22/2009,0000,16.35000,17.35000,16.30000,16.95000,30423000
05/25/2009,0000,17.50000,18.10000,17.35000,18.10000,15507800
05/26/2009,0000,19.00000,19.30000,16.95000,17.30000,46265300
05/27/2009,0000,17.60000,18.00000,16.70000,17.80000,23611400
06/01/2009,0000,18.50000,19.00000,18.00000,19.00000,22639200
06/02/2009,0000,20.30000,20.30000,19.75000,20.30000,30528100
06/03/2009,0000,19.80000,19.90000,18.90000,18.90000,32374800
06/04/2009,0000,18.70000,19.30000,18.10000,18.85000,23578900
06/05/2009,0000,19.10000,20.00000,18.70000,19.50000,33662900
06/08/2009,0000,21.40000,21.60000,19.35000,19.80000,39842100
06/09/2009,0000,19.80000,20.00000,18.45000,18.45000,24023700
06/10/2009,0000,18.45000,18.90000,17.50000,18.25000,24045700
06/11/2009,0000,18.60000,18.80000,17.80000,18.50000,14261500
06/12/2009,0000,18.70000,19.75000,18.50000,18.80000,38889200
06/15/2009,0000,18.20000,18.60000,17.50000,17.50000,17925000
06/16/2009,0000,17.10000,18.05000,16.80000,17.55000,19240400
06/17/2009,0000,17.55000,18.00000,17.05000,17.15000,11833600
06/18/2009,0000,17.30000,17.60000,16.70000,17.00000,9194900
06/19/2009,0000,17.20000,18.15000,17.05000,18.15000,18155100
06/22/2009,0000,18.15000,18.40000,17.60000,18.15000,16039800
06/23/2009,0000,17.60000,18.40000,17.55000,17.90000,16341000
06/24/2009,0000,18.20000,18.75000,18.05000,18.30000,18086600
06/25/2009,0000,18.45000,18.75000,18.10000,18.25000,13700300
06/26/2009,0000,18.50000,18.75000,18.20000,18.20000,13581200
06/29/2009,0000,18.35000,18.40000,17.60000,17.60000,8438100
06/30/2009,0000,18.70000,18.80000,18.05000,18.15000,31887400
07/01/2009,0000,18.15000,18.70000,18.05000,18.55000,22539500
07/02/2009,0000,18.60000,19.20000,18.45000,18.65000,23457800
07/03/2009,0000,18.45000,18.95000,18.30000,18.70000,14633300
07/06/2009,0000,18.70000,19.30000,18.65000,18.95000,22604600
07/07/2009,0000,19.15000,19.60000,19.00000,19.15000,19564300
07/08/2009,0000,19.10000,19.25000,18.50000,18.60000,11509800
07/09/2009,0000,18.65000,18.95000,18.50000,18.50000,8183400
07/10/2009,0000,18.70000,19.00000,18.50000,18.55000,7535700
07/13/2009,0000,18.70000,18.90000,17.30000,17.30000,15483100
07/14/2009,0000,17.40000,17.50000,17.05000,17.40000,10663200
07/15/2009,0000,17.40000,18.05000,17.40000,17.65000,13461500
07/16/2009,0000,17.95000,18.15000,17.15000,17.40000,10561500
07/17/2009,0000,17.70000,17.70000,17.45000,17.55000,8023800
07/20/2009,0000,17.65000,17.90000,17.30000,17.80000,12268500
07/21/2009,0000,18.00000,18.15000,17.60000,17.80000,10770300
07/22/2009,0000,17.80000,18.50000,17.70000,18.20000,22435100
07/23/2009,0000,18.30000,18.40000,17.80000,17.80000,10346000
07/24/2009,0000,18.00000,18.10000,17.65000,17.70000,9366500
07/27/2009,0000,17.70000,17.85000,17.50000,17.55000,6233700
07/28/2009,0000,17.50000,17.80000,17.35000,17.60000,11567600
07/29/2009,0000,17.60000,17.90000,17.50000,17.60000,10537500
07/30/2009,0000,17.50000,17.60000,17.20000,17.25000,8080400
07/31/2009,0000,17.45000,17.50000,17.05000,17.05000,7042300
08/03/2009,0000,17.10000,17.60000,17.10000,17.45000,8034500
08/04/2009,0000,17.60000,17.90000,17.30000,17.30000,10576800
08/05/2009,0000,17.30000,17.65000,16.80000,16.80000,7362800
08/06/2009,0000,16.80000,17.00000,16.05000,16.30000,5518800
08/10/2009,0000,15.90000,16.25000,15.80000,15.90000,3517800
08/11/2009,0000,15.90000,16.20000,15.80000,16.15000,3775800
08/12/2009,0000,16.00000,16.15000,15.85000,15.85000,3419400
08/13/2009,0000,16.00000,16.35000,16.00000,16.20000,3650100
08/14/2009,0000,16.20000,16.40000,16.00000,16.00000,3143400
08/17/2009,0000,15.85000,16.00000,15.40000,15.40000,4164200
08/18/2009,0000,15.30000,15.30000,14.35000,14.40000,10170500
08/19/2009,0000,14.55000,15.10000,14.10000,14.85000,10064100
08/20/2009,0000,14.95000,15.00000,14.30000,14.30000,4244600
08/21/2009,0000,14.50000,14.60000,13.45000,13.60000,6213000
08/24/2009,0000,13.80000,14.25000,13.70000,14.15000,6685200
08/25/2009,0000,14.00000,14.20000,13.85000,13.85000,3063600
08/26/2009,0000,14.00000,14.00000,13.00000,13.05000,7482500
08/27/2009,0000,12.50000,13.30000,12.45000,12.90000,4604400
08/28/2009,0000,13.05000,13.40000,12.90000,13.30000,4103700
08/31/2009,0000,13.30000,13.55000,13.20000,13.30000,3403400
09/01/2009,0000,13.15000,13.80000,13.10000,13.70000,8689500
09/02/2009,0000,13.40000,13.85000,13.40000,13.65000,4998800
09/03/2009,0000,13.60000,14.60000,13.60000,14.60000,8785900
09/04/2009,0000,15.00000,15.20000,14.55000,14.65000,16585100
09/07/2009,0000,14.65000,14.85000,14.15000,14.35000,5734900
09/08/2009,0000,14.40000,15.10000,14.40000,14.90000,11440600
09/09/2009,0000,14.90000,14.95000,14.30000,14.35000,8295200
09/10/2009,0000,14.60000,14.75000,13.85000,14.00000,7837600
09/11/2009,0000,13.90000,14.45000,13.90000,14.25000,9202200
09/14/2009,0000,14.20000,14.20000,13.70000,13.70000,11144000
09/30/2009,0000,22.00000,22.00000,21.20000,21.45000,15502000
10/01/2009,0000,21.25000,21.45000,20.05000,20.05000,7935000
10/02/2009,0000,19.35000,19.75000,19.35000,19.45000,4425000
10/05/2009,0000,19.50000,20.40000,19.50000,20.00000,4017000
10/06/2009,0000,20.05000,20.40000,20.00000,20.00000,3313000
10/07/2009,0000,20.15000,20.70000,20.10000,20.55000,5886000
10/08/2009,0000,20.60000,21.35000,20.60000,20.70000,8497000
10/09/2009,0000,20.80000,21.30000,20.65000,20.70000,5020000
10/12/2009,0000,20.80000,21.30000,20.75000,20.90000,5132000
10/13/2009,0000,20.65000,20.85000,20.50000,20.65000,3142000
10/14/2009,0000,21.00000,21.15000,20.70000,20.85000,3761000
10/15/2009,0000,21.10000,21.15000,20.20000,20.20000,3794000
10/16/2009,0000,20.40000,20.50000,20.20000,20.25000,2063000
10/19/2009,0000,20.35000,20.70000,20.35000,20.45000,1885000
10/20/2009,0000,20.80000,20.80000,20.40000,20.40000,2214000
10/21/2009,0000,20.45000,21.70000,20.40000,21.30000,13456000
10/22/2009,0000,21.30000,21.35000,20.70000,20.75000,4393000
10/23/2009,0000,20.95000,20.95000,20.70000,20.70000,2208000
10/26/2009,0000,20.80000,21.15000,20.60000,20.60000,3486000
10/27/2009,0000,20.60000,20.80000,20.20000,20.35000,3282000
10/28/2009,0000,20.35000,20.65000,20.05000,20.05000,2105000
10/29/2009,0000,19.60000,19.70000,18.65000,19.15000,6461000
10/30/2009,0000,19.45000,19.50000,18.90000,18.95000,2402000
11/02/2009,0000,18.00000,18.70000,18.00000,18.45000,2128000
11/03/2009,0000,18.65000,18.75000,18.55000,18.70000,1169000
11/04/2009,0000,18.80000,19.35000,18.80000,19.15000,1999000
11/05/2009,0000,19.35000,19.35000,18.80000,18.85000,910000
11/06/2009,0000,19.10000,19.10000,18.70000,18.75000,1516000
11/09/2009,0000,18.80000,19.45000,18.80000,19.25000,2405000
11/10/2009,0000,19.35000,19.45000,19.10000,19.10000,1075000
11/11/2009,0000,19.00000,19.10000,18.80000,18.90000,1781000
11/12/2009,0000,19.00000,19.10000,18.90000,19.10000,1406000
11/13/2009,0000,19.10000,19.10000,18.95000,18.95000,969000
11/16/2009,0000,18.80000,19.20000,18.80000,19.10000,2217000
11/17/2009,0000,19.20000,19.90000,19.20000,19.35000,6042000
11/18/2009,0000,19.45000,19.65000,19.35000,19.40000,1800000
11/19/2009,0000,19.65000,19.80000,19.40000,19.60000,1955000
11/20/2009,0000,19.90000,20.95000,19.90000,20.50000,29761000
11/23/2009,0000,20.50000,20.55000,19.95000,20.05000,6771000
11/24/2009,0000,20.30000,20.40000,19.95000,20.05000,3166000
11/25/2009,0000,20.15000,20.40000,19.90000,19.95000,2877000
11/26/2009,0000,20.00000,20.30000,20.00000,20.05000,2073000
11/27/2009,0000,19.60000,19.65000,18.95000,18.95000,5519000
11/30/2009,0000,19.25000,19.80000,19.15000,19.50000,4227000
12/01/2009,0000,19.15000,20.10000,19.15000,19.85000,5989000
12/02/2009,0000,20.00000,20.45000,19.85000,19.95000,5108000
12/03/2009,0000,20.15000,20.20000,19.40000,19.55000,2400000
12/04/2009,0000,19.55000,19.75000,19.30000,19.30000,4526000
12/07/2009,0000,19.30000,19.70000,19.30000,19.50000,1818000
12/08/2009,0000,19.60000,19.95000,19.50000,19.55000,3392000
12/09/2009,0000,19.55000,20.60000,19.55000,20.20000,11337000
12/11/2009,0000,19.60000,20.00000,19.60000,19.65000,5317000
12/14/2009,0000,19.65000,21.00000,19.60000,21.00000,22764000
12/15/2009,0000,21.00000,21.10000,20.20000,20.30000,11415000
12/16/2009,0000,20.30000,20.40000,20.00000,20.10000,3654000
12/17/2009,0000,20.20000,20.40000,19.80000,19.90000,3724000
12/18/2009,0000,19.65000,20.00000,19.65000,20.00000,2420000
12/21/2009,0000,20.05000,20.10000,19.75000,19.75000,1835000
12/22/2009,0000,19.80000,20.10000,19.80000,20.00000,1903000
12/23/2009,0000,20.00000,20.10000,19.85000,19.85000,2452000
12/25/2009,0000,20.85000,21.40000,20.75000,20.80000,20134000
12/28/2009,0000,20.90000,21.20000,20.75000,20.80000,6443000
12/29/2009,0000,20.85000,20.95000,20.40000,20.45000,4694030
