DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.45000,11.71000,11.15000,11.33000,23727900
04/03/2007,0000,11.36000,11.48000,11.14000,11.32000,12085300
04/04/2007,0000,11.39000,11.79000,11.38000,11.47000,20961900
04/09/2007,0000,11.67000,11.89000,11.52000,11.55000,12341400
04/10/2007,0000,11.61000,11.67000,11.24000,11.35000,8520300
04/11/2007,0000,11.41000,11.83000,11.36000,11.67000,11335700
04/12/2007,0000,11.64000,11.67000,11.50000,11.56000,5801300
04/13/2007,0000,11.56000,11.65000,10.76000,10.92000,12476400
04/16/2007,0000,11.36000,11.48000,11.06000,11.08000,8802500
04/17/2007,0000,11.82000,11.85000,11.52000,11.85000,52258100
04/18/2007,0000,12.02000,12.65000,11.98000,12.41000,47969700
04/19/2007,0000,12.41000,13.27000,12.30000,13.27000,47970400
04/20/2007,0000,13.94000,14.20000,13.82000,14.20000,43266900
04/23/2007,0000,15.05000,15.08000,14.27000,14.62000,59417900
04/24/2007,0000,14.62000,14.98000,13.64000,14.32000,49547900
04/25/2007,0000,14.24000,14.70000,13.95000,14.18000,28028000
04/26/2007,0000,14.39000,14.76000,14.11000,14.44000,35341600
04/27/2007,0000,14.47000,14.71000,14.02000,14.02000,23661200
04/30/2007,0000,14.02000,14.17000,13.33000,13.35000,16769200
05/02/2007,0000,13.41000,13.94000,12.42000,12.44000,27466400
05/03/2007,0000,12.36000,12.36000,11.58000,11.97000,37717300
05/04/2007,0000,11.97000,12.12000,11.61000,11.97000,16786600
05/07/2007,0000,12.42000,12.80000,12.15000,12.80000,13111300
05/08/2007,0000,13.24000,13.64000,13.21000,13.62000,27305300
05/09/2007,0000,13.64000,13.94000,13.33000,13.42000,17575400
05/10/2007,0000,13.64000,13.71000,13.36000,13.45000,12284800
05/11/2007,0000,13.26000,13.61000,13.26000,13.45000,9604300
05/14/2007,0000,13.64000,13.94000,13.48000,13.64000,16855500
05/15/2007,0000,13.91000,13.91000,13.41000,13.41000,8806200
05/16/2007,0000,13.56000,13.76000,13.53000,13.64000,9829300
05/17/2007,0000,13.71000,13.86000,13.47000,13.47000,13596000
05/18/2007,0000,13.64000,13.68000,13.26000,13.30000,7245300
05/21/2007,0000,13.33000,13.79000,13.33000,13.56000,13622900
05/22/2007,0000,13.71000,13.86000,13.56000,13.56000,12941500
05/23/2007,0000,13.68000,14.23000,13.65000,14.03000,27520800
05/24/2007,0000,14.47000,14.47000,13.95000,14.33000,33957100
05/25/2007,0000,14.33000,14.33000,13.89000,13.92000,16367900
05/28/2007,0000,13.79000,13.92000,13.03000,13.18000,17729200
05/29/2007,0000,13.64000,13.76000,13.38000,13.42000,10687700
05/30/2007,0000,13.48000,13.83000,13.48000,13.67000,10774800
05/31/2007,0000,13.95000,13.97000,13.48000,13.64000,7561000
06/01/2007,0000,13.48000,13.62000,13.41000,13.42000,11359600
06/04/2007,0000,13.64000,13.71000,13.48000,13.50000,6131500
06/05/2007,0000,13.59000,13.73000,13.56000,13.64000,6062600
06/06/2007,0000,13.94000,14.20000,13.85000,13.88000,16018900
06/07/2007,0000,13.88000,14.03000,13.82000,13.94000,5318800
06/08/2007,0000,13.94000,13.98000,13.64000,13.64000,8903400
06/11/2007,0000,13.92000,13.94000,13.68000,13.71000,7183700
06/12/2007,0000,13.86000,14.17000,13.82000,14.14000,15934700
06/13/2007,0000,14.14000,14.14000,13.79000,13.80000,8402000
06/14/2007,0000,13.88000,13.95000,13.67000,13.71000,8427400
06/15/2007,0000,13.79000,13.94000,13.67000,13.82000,8552200
06/20/2007,0000,13.94000,14.67000,13.83000,14.21000,23869400
06/21/2007,0000,14.21000,14.23000,13.94000,13.95000,9433100
06/22/2007,0000,13.95000,14.17000,13.95000,13.97000,9674700
06/25/2007,0000,14.18000,14.58000,14.02000,14.24000,16075500
06/26/2007,0000,14.24000,14.32000,13.97000,13.97000,8135700
06/27/2007,0000,14.05000,14.50000,14.00000,14.27000,12845000
06/28/2007,0000,14.42000,14.44000,14.21000,14.21000,9034000
06/29/2007,0000,14.44000,15.15000,14.24000,15.15000,29638200
07/02/2007,0000,15.53000,16.21000,15.30000,16.21000,30748400
07/03/2007,0000,16.59000,16.97000,15.23000,15.68000,40701800
07/04/2007,0000,15.68000,16.36000,15.38000,15.45000,16560900
07/05/2007,0000,15.53000,15.91000,15.53000,15.68000,12258700
07/06/2007,0000,15.83000,16.74000,15.61000,16.74000,21388500
07/09/2007,0000,17.35000,17.88000,17.35000,17.88000,34977300
07/10/2007,0000,18.03000,18.33000,17.12000,17.65000,23267200
07/11/2007,0000,17.42000,17.65000,17.12000,17.20000,15259200
07/12/2007,0000,17.42000,18.03000,17.42000,17.50000,13535100
07/13/2007,0000,18.18000,18.18000,16.67000,16.74000,18486700
07/16/2007,0000,17.12000,17.58000,16.74000,17.05000,14518300
07/17/2007,0000,17.12000,17.35000,16.89000,17.05000,9602900
07/18/2007,0000,17.05000,17.20000,16.14000,16.21000,18943200
07/19/2007,0000,16.21000,16.82000,16.14000,16.36000,9938100
07/20/2007,0000,16.67000,16.74000,16.44000,16.44000,7580600
07/23/2007,0000,16.59000,17.27000,16.44000,16.97000,11212300
07/24/2007,0000,17.27000,17.42000,16.36000,16.36000,16161100
07/25/2007,0000,16.44000,17.50000,16.44000,17.50000,13077200
07/26/2007,0000,18.71000,18.71000,17.50000,17.88000,41664000
07/27/2007,0000,16.67000,18.56000,16.67000,17.42000,21891400
07/30/2007,0000,17.42000,17.80000,17.05000,17.27000,11836400
07/31/2007,0000,17.73000,17.73000,17.27000,17.27000,8657400
08/01/2007,0000,17.27000,17.50000,16.36000,16.52000,9629700
08/02/2007,0000,16.97000,17.12000,15.38000,15.68000,12035200
08/03/2007,0000,16.44000,16.74000,16.06000,16.74000,10850200
08/06/2007,0000,16.36000,17.88000,16.36000,17.88000,23084300
08/07/2007,0000,18.64000,18.94000,18.11000,18.18000,30695400
08/08/2007,0000,18.18000,18.48000,17.65000,17.80000,13508200
08/09/2007,0000,18.03000,18.41000,17.80000,17.88000,10076000
08/10/2007,0000,17.73000,19.09000,17.58000,19.09000,36079600
08/13/2007,0000,19.09000,19.24000,18.18000,18.18000,28601200
08/14/2007,0000,17.88000,18.18000,17.05000,17.42000,15707600
08/15/2007,0000,17.20000,17.88000,16.67000,16.74000,12640400
08/16/2007,0000,16.52000,16.97000,15.61000,15.68000,13558300
08/17/2007,0000,15.68000,16.21000,14.70000,15.23000,11854500
08/20/2007,0000,16.29000,16.29000,15.91000,16.29000,4414700
08/21/2007,0000,16.29000,16.59000,15.76000,15.76000,7563200
08/22/2007,0000,15.76000,16.29000,15.76000,16.06000,4481400
08/23/2007,0000,16.67000,17.05000,16.44000,16.82000,6574900
08/24/2007,0000,16.67000,16.74000,16.29000,16.36000,5818000
08/27/2007,0000,16.82000,16.82000,16.06000,16.21000,5015500
08/28/2007,0000,16.21000,16.44000,16.06000,16.14000,3102000
08/29/2007,0000,15.53000,15.91000,15.53000,15.68000,4516300
08/30/2007,0000,15.91000,16.06000,15.15000,15.38000,7966600
08/31/2007,0000,15.45000,15.83000,15.45000,15.68000,4673000
09/03/2007,0000,15.91000,15.91000,15.45000,15.45000,4325400
09/04/2007,0000,15.45000,15.76000,15.30000,15.45000,4091000
09/05/2007,0000,15.68000,15.76000,15.45000,15.45000,3354500
09/06/2007,0000,15.61000,16.52000,15.45000,16.52000,10305300
09/07/2007,0000,16.36000,16.67000,16.06000,16.06000,9082600
09/10/2007,0000,15.53000,16.67000,15.53000,16.67000,6643800
09/11/2007,0000,16.67000,17.35000,16.21000,16.97000,12325400
09/12/2007,0000,16.97000,17.05000,16.36000,16.36000,6536400
09/13/2007,0000,16.44000,16.67000,16.06000,16.06000,3594000
09/14/2007,0000,16.36000,16.36000,15.91000,15.98000,3056300
09/17/2007,0000,15.98000,16.21000,15.76000,15.83000,2345900
09/19/2007,0000,16.06000,16.21000,15.53000,15.53000,4534400
09/20/2007,0000,15.68000,15.83000,15.30000,15.45000,5081500
09/21/2007,0000,15.53000,15.98000,15.45000,15.91000,4418300
09/26/2007,0000,15.91000,16.36000,15.76000,16.14000,4464000
09/27/2007,0000,16.36000,17.20000,16.21000,17.20000,15071900
09/28/2007,0000,16.67000,17.05000,16.52000,16.52000,11964100
10/01/2007,0000,17.35000,17.35000,16.74000,16.82000,8325800
10/02/2007,0000,17.12000,17.12000,16.74000,16.89000,6207000
10/03/2007,0000,16.82000,16.89000,16.36000,16.36000,6271500
10/04/2007,0000,16.36000,17.12000,16.36000,16.59000,4751400
10/05/2007,0000,16.67000,16.97000,16.59000,16.59000,4290600
10/08/2007,0000,17.05000,17.20000,16.82000,16.82000,7127800
10/09/2007,0000,17.12000,17.65000,16.97000,16.97000,9785000
10/11/2007,0000,17.42000,17.50000,16.67000,16.67000,6602400
10/12/2007,0000,16.67000,16.97000,16.14000,16.14000,6124200
10/15/2007,0000,16.36000,17.12000,16.14000,16.82000,6323100
10/16/2007,0000,16.67000,17.05000,16.21000,16.74000,6611900
10/17/2007,0000,16.67000,17.27000,16.59000,17.20000,9606500
10/18/2007,0000,17.42000,17.50000,16.97000,16.97000,10442400
10/19/2007,0000,16.97000,17.27000,16.74000,16.74000,5397900
10/22/2007,0000,16.06000,16.44000,16.06000,16.29000,5317300
10/23/2007,0000,16.59000,17.20000,16.44000,16.97000,5242600
10/24/2007,0000,16.89000,17.05000,16.21000,16.21000,5532900
10/25/2007,0000,16.67000,16.74000,16.36000,16.67000,4738300
10/26/2007,0000,16.67000,17.05000,16.36000,16.44000,5138800
10/29/2007,0000,16.89000,16.89000,16.21000,16.36000,7362200
10/30/2007,0000,16.36000,16.52000,16.06000,16.29000,5896400
10/31/2007,0000,16.36000,17.42000,16.21000,17.35000,21744100
11/01/2007,0000,17.35000,17.50000,16.44000,16.44000,14640200
11/02/2007,0000,16.21000,16.82000,16.06000,16.52000,8308400
11/05/2007,0000,16.97000,17.12000,16.52000,16.82000,9036900
11/06/2007,0000,17.12000,17.27000,16.67000,16.67000,6754100
11/07/2007,0000,16.82000,16.97000,16.44000,16.44000,6080000
11/08/2007,0000,16.21000,16.36000,15.30000,15.53000,10324200
11/09/2007,0000,15.45000,15.76000,15.38000,15.61000,5019800
11/12/2007,0000,15.45000,15.45000,14.52000,14.62000,7532000
11/13/2007,0000,14.62000,14.85000,14.55000,14.70000,3925600
11/14/2007,0000,15.30000,15.45000,15.02000,15.23000,4386400
11/15/2007,0000,15.08000,15.30000,14.92000,14.97000,2853800
11/16/2007,0000,14.85000,14.88000,14.39000,14.52000,4141800
11/19/2007,0000,14.70000,15.53000,14.62000,15.12000,6041500
11/20/2007,0000,14.71000,15.12000,14.53000,14.97000,3747100
11/21/2007,0000,14.94000,15.38000,14.85000,14.85000,4071400
11/22/2007,0000,15.00000,15.23000,14.73000,14.73000,3403900
11/23/2007,0000,14.79000,14.91000,14.26000,14.26000,3605600
11/26/2007,0000,14.39000,14.58000,14.27000,14.27000,1987400
11/27/2007,0000,14.24000,14.24000,13.33000,13.61000,4617100
11/28/2007,0000,13.79000,13.79000,13.21000,13.23000,2757300
11/29/2007,0000,13.64000,13.64000,13.20000,13.27000,2907500
11/30/2007,0000,13.41000,13.64000,13.33000,13.62000,3736900
12/03/2007,0000,13.64000,13.88000,13.58000,13.67000,1706600
12/04/2007,0000,13.67000,14.00000,13.67000,13.86000,2390900
12/05/2007,0000,14.06000,14.83000,13.94000,14.59000,5366000
12/06/2007,0000,14.74000,14.91000,14.24000,14.24000,3691200
12/07/2007,0000,14.70000,14.70000,14.39000,14.39000,2558500
12/10/2007,0000,14.62000,14.70000,14.47000,14.55000,2382900
12/11/2007,0000,14.74000,14.98000,14.64000,14.73000,2702200
12/12/2007,0000,14.55000,14.62000,14.33000,14.39000,2722500
12/13/2007,0000,14.85000,14.85000,13.39000,13.64000,2431500
12/14/2007,0000,13.65000,14.59000,13.27000,14.59000,3648400
12/17/2007,0000,14.55000,14.82000,13.58000,13.64000,4090300
12/18/2007,0000,14.55000,14.56000,13.79000,14.32000,4453100
12/19/2007,0000,14.55000,14.62000,14.32000,14.33000,3067200
12/20/2007,0000,14.33000,14.52000,13.64000,13.67000,2223300
12/21/2007,0000,13.76000,14.06000,13.67000,13.73000,2366900
12/24/2007,0000,13.94000,14.09000,13.85000,13.88000,1857600
12/25/2007,0000,13.94000,14.06000,13.79000,13.85000,1925000
12/26/2007,0000,13.86000,13.86000,13.64000,13.70000,1780600
12/27/2007,0000,13.85000,14.02000,13.73000,14.02000,2729000
12/28/2007,0000,13.71000,14.32000,13.71000,14.32000,4595300
12/31/2007,0000,14.36000,15.30000,14.24000,15.11000,6126400
01/02/2008,0000,15.14000,16.06000,15.14000,15.23000,9407000
01/03/2008,0000,14.55000,15.68000,14.55000,15.45000,6818700
01/04/2008,0000,15.76000,16.29000,15.68000,15.76000,13469000
01/07/2008,0000,15.15000,15.45000,14.67000,14.67000,5737500
01/08/2008,0000,14.85000,15.00000,14.47000,14.47000,2761700
01/09/2008,0000,14.30000,14.79000,14.30000,14.59000,3469200
01/10/2008,0000,14.92000,14.95000,14.58000,14.59000,2542500
01/11/2008,0000,14.85000,14.92000,14.62000,14.64000,3137600
01/14/2008,0000,14.97000,15.00000,14.52000,14.52000,2541800
01/15/2008,0000,14.70000,15.38000,14.67000,14.73000,4451700
01/16/2008,0000,14.58000,14.58000,14.09000,14.09000,3395200
01/17/2008,0000,14.36000,14.55000,14.02000,14.18000,2724700
01/18/2008,0000,14.09000,14.24000,13.91000,14.17000,2086100
01/21/2008,0000,14.30000,14.33000,13.95000,13.97000,1887300
01/22/2008,0000,13.06000,13.45000,13.00000,13.00000,3627400
01/23/2008,0000,13.02000,13.18000,12.09000,12.09000,5175100
01/24/2008,0000,12.56000,12.56000,11.36000,11.48000,3215200
01/25/2008,0000,11.67000,12.23000,11.67000,12.20000,1910500
01/28/2008,0000,12.12000,12.12000,11.35000,11.35000,1941000
01/29/2008,0000,11.35000,11.67000,11.11000,11.14000,2482300
01/30/2008,0000,11.06000,11.55000,11.06000,11.36000,2175400
01/31/2008,0000,10.94000,11.30000,10.58000,10.59000,3913300
02/01/2008,0000,10.00000,10.76000,10.00000,10.33000,5735300
02/12/2008,0000,10.53000,10.85000,10.45000,10.64000,3345100
02/13/2008,0000,10.91000,10.91000,10.65000,10.65000,1834300
02/14/2008,0000,10.98000,11.11000,10.85000,11.05000,1895300
02/15/2008,0000,10.85000,10.97000,10.80000,10.91000,1466400
02/18/2008,0000,10.91000,11.52000,10.91000,11.42000,2089000
02/19/2008,0000,11.61000,11.89000,11.52000,11.82000,2182600
02/20/2008,0000,11.83000,11.83000,11.30000,11.44000,2011400
02/21/2008,0000,11.52000,11.88000,11.52000,11.82000,2418500
02/22/2008,0000,11.76000,12.64000,11.56000,12.64000,5200500
02/25/2008,0000,13.48000,13.52000,13.48000,13.52000,4841300
02/26/2008,0000,14.45000,14.45000,13.64000,13.70000,12744900
02/27/2008,0000,14.05000,14.05000,13.33000,13.53000,4851500
02/29/2008,0000,13.33000,13.94000,13.33000,13.80000,3831300
03/03/2008,0000,13.24000,13.64000,13.24000,13.47000,2882100
03/04/2008,0000,13.33000,13.83000,13.33000,13.58000,2880700
03/05/2008,0000,13.79000,13.82000,13.39000,13.41000,2726100
03/06/2008,0000,13.64000,14.24000,13.50000,13.91000,4642500
03/07/2008,0000,13.64000,14.88000,13.64000,14.88000,12990100
03/10/2008,0000,15.15000,15.45000,15.03000,15.08000,20487300
03/11/2008,0000,14.85000,14.92000,14.39000,14.70000,5525600
03/12/2008,0000,15.30000,15.38000,14.71000,14.71000,4817400
03/13/2008,0000,14.71000,14.92000,14.41000,14.42000,3227500
03/14/2008,0000,14.70000,14.77000,14.12000,14.21000,2988800
03/17/2008,0000,13.65000,13.82000,13.36000,13.58000,3276900
03/18/2008,0000,13.79000,14.00000,13.64000,13.85000,2226200
03/19/2008,0000,14.00000,14.24000,13.65000,13.67000,2473600
03/20/2008,0000,13.64000,13.85000,13.64000,13.73000,2345200
03/21/2008,0000,13.79000,14.03000,13.74000,13.77000,3572200
03/24/2008,0000,14.67000,14.70000,13.95000,14.03000,3223200
03/25/2008,0000,14.09000,14.24000,13.88000,13.89000,3008400
03/26/2008,0000,13.89000,14.06000,13.56000,13.59000,3929900
03/27/2008,0000,13.56000,13.86000,13.45000,13.71000,2954700
03/28/2008,0000,13.79000,14.18000,13.74000,14.02000,3070100
03/31/2008,0000,14.06000,14.55000,13.86000,14.29000,3780500
04/01/2008,0000,14.55000,14.77000,14.39000,14.41000,4318200
04/02/2008,0000,14.70000,14.86000,14.64000,14.65000,4991500
04/03/2008,0000,14.71000,14.71000,14.39000,14.41000,3164400
04/07/2008,0000,14.41000,14.85000,14.41000,14.62000,3586000
04/08/2008,0000,14.70000,14.82000,14.47000,14.52000,3401700
04/09/2008,0000,14.70000,14.83000,14.48000,14.62000,3695600
04/10/2008,0000,14.62000,14.92000,14.62000,14.70000,4966900
04/11/2008,0000,14.70000,14.97000,14.70000,14.76000,4595300
04/14/2008,0000,14.76000,14.76000,14.45000,14.45000,3412600
04/15/2008,0000,14.45000,14.77000,14.41000,14.77000,3346500
04/16/2008,0000,15.00000,15.68000,14.92000,15.45000,12435700
04/17/2008,0000,15.68000,15.76000,15.11000,15.11000,8179900
04/18/2008,0000,15.45000,15.61000,15.15000,15.38000,6497900
04/21/2008,0000,15.83000,16.44000,15.61000,16.44000,19165200
04/22/2008,0000,17.27000,17.35000,16.67000,17.35000,31530600
04/23/2008,0000,17.95000,17.95000,16.52000,16.74000,33753900
04/24/2008,0000,16.67000,16.67000,15.91000,16.14000,16283000
04/25/2008,0000,16.67000,17.20000,16.67000,17.20000,15080600
04/28/2008,0000,18.33000,18.33000,17.58000,17.73000,37454600
04/29/2008,0000,17.88000,18.64000,17.88000,18.26000,27541800
04/30/2008,0000,18.18000,18.86000,18.03000,18.33000,21504600
05/02/2008,0000,19.09000,19.55000,18.64000,19.55000,35533900
05/05/2008,0000,20.38000,20.91000,20.30000,20.91000,18483100
05/06/2008,0000,22.35000,22.35000,20.76000,21.36000,56685900
05/07/2008,0000,21.97000,22.80000,21.97000,22.80000,17840200
05/08/2008,0000,23.41000,24.32000,21.67000,24.09000,61530900
05/09/2008,0000,24.09000,24.85000,23.18000,23.94000,37116500
05/12/2008,0000,23.94000,24.24000,23.11000,23.11000,20810900
05/13/2008,0000,23.11000,23.79000,22.50000,22.88000,27034600
05/14/2008,0000,23.26000,24.47000,23.26000,24.47000,29247800
05/15/2008,0000,24.47000,25.98000,24.09000,25.23000,31868700
05/16/2008,0000,25.53000,26.97000,25.45000,26.74000,28051200
05/19/2008,0000,27.12000,28.48000,26.74000,28.48000,17899000
05/20/2008,0000,28.48000,28.48000,26.52000,26.52000,31135100
05/21/2008,0000,25.76000,27.42000,25.76000,26.59000,22873900
05/22/2008,0000,25.76000,26.14000,24.77000,25.23000,26022400
05/23/2008,0000,25.91000,26.29000,23.94000,24.24000,26634800
05/26/2008,0000,23.64000,24.02000,22.88000,23.94000,19440900
05/27/2008,0000,24.39000,25.61000,24.39000,25.61000,27195000
05/28/2008,0000,25.45000,25.98000,24.24000,24.85000,24414400
05/29/2008,0000,25.30000,25.53000,24.02000,24.32000,12260100
05/30/2008,0000,24.24000,24.55000,22.73000,23.11000,18170400
06/02/2008,0000,23.03000,23.41000,22.12000,22.95000,10162400
06/03/2008,0000,22.73000,24.17000,22.58000,23.79000,12142600
06/04/2008,0000,23.94000,24.47000,23.48000,23.48000,9889500
06/05/2008,0000,23.18000,25.00000,22.73000,24.77000,20210100
06/06/2008,0000,24.85000,25.68000,24.39000,24.62000,23823000
06/09/2008,0000,23.11000,24.24000,23.11000,23.79000,11500400
06/10/2008,0000,24.39000,24.92000,23.79000,23.79000,15902100
06/11/2008,0000,24.24000,24.24000,23.11000,23.26000,12946600
06/12/2008,0000,22.73000,23.48000,22.12000,22.35000,16340300
06/13/2008,0000,22.73000,23.86000,22.58000,23.86000,16177800
06/16/2008,0000,24.09000,24.70000,23.33000,23.64000,17277100
06/17/2008,0000,24.09000,24.09000,22.73000,24.09000,16388200
06/18/2008,0000,23.48000,23.94000,23.33000,23.48000,11157200
06/19/2008,0000,22.88000,23.41000,22.88000,23.03000,7663300
06/20/2008,0000,23.18000,23.56000,22.50000,22.58000,11879900
06/23/2008,0000,22.35000,22.35000,21.06000,21.14000,15668400
06/24/2008,0000,20.91000,21.44000,19.70000,19.70000,21268100
06/25/2008,0000,18.94000,19.47000,18.33000,19.24000,29415400
06/26/2008,0000,19.24000,19.92000,18.64000,18.86000,17769100
06/27/2008,0000,17.58000,18.11000,17.58000,17.58000,14540100
06/30/2008,0000,17.58000,17.88000,16.36000,16.36000,14188100
07/01/2008,0000,16.36000,17.12000,15.91000,16.36000,13456700
07/02/2008,0000,16.82000,17.50000,16.67000,17.50000,6609700
07/03/2008,0000,17.50000,18.71000,16.97000,18.71000,20723100
07/04/2008,0000,19.39000,19.77000,18.79000,18.94000,20585300
07/07/2008,0000,19.02000,19.39000,18.48000,18.94000,13330400
07/08/2008,0000,18.48000,18.86000,17.65000,17.65000,15257700
07/09/2008,0000,17.80000,17.95000,16.44000,16.59000,26416400
07/10/2008,0000,16.06000,17.12000,16.06000,16.82000,14333300
07/11/2008,0000,17.05000,17.95000,16.52000,17.95000,19782000
07/14/2008,0000,17.95000,18.48000,17.58000,17.58000,17476700
07/15/2008,0000,16.97000,17.12000,16.36000,16.36000,14381900
07/16/2008,0000,15.98000,16.21000,15.23000,15.23000,25238700
07/17/2008,0000,15.53000,15.83000,15.00000,15.45000,22587300
07/18/2008,0000,15.53000,15.53000,14.38000,14.38000,10511400
07/21/2008,0000,13.38000,13.67000,13.38000,13.38000,6553100
07/22/2008,0000,12.45000,12.45000,12.45000,12.45000,2142000
07/23/2008,0000,11.59000,13.32000,11.59000,13.32000,27132600
07/24/2008,0000,13.30000,13.48000,12.41000,12.58000,31954400
07/25/2008,0000,12.42000,13.45000,12.42000,13.45000,21028600
07/29/2008,0000,13.32000,13.39000,12.77000,12.85000,11413300
07/30/2008,0000,13.30000,13.30000,11.95000,11.97000,19790000
07/31/2008,0000,11.89000,12.33000,11.14000,11.14000,16537700
08/01/2008,0000,10.62000,10.86000,10.38000,10.79000,10623100
08/04/2008,0000,10.76000,11.53000,10.70000,11.53000,9166100
08/05/2008,0000,11.85000,12.33000,11.38000,11.67000,16176300
08/06/2008,0000,12.41000,12.42000,11.97000,12.20000,10569400
08/07/2008,0000,12.20000,12.65000,12.02000,12.02000,7888200
08/08/2008,0000,11.36000,12.26000,11.36000,11.79000,11004100
08/11/2008,0000,11.86000,12.41000,11.86000,12.00000,6365100
08/12/2008,0000,12.12000,12.12000,11.17000,11.24000,16873700
08/13/2008,0000,11.14000,12.02000,10.76000,12.02000,13672900
08/14/2008,0000,12.02000,12.50000,11.76000,12.17000,12664300
08/15/2008,0000,12.17000,12.70000,11.91000,11.98000,11168800
08/18/2008,0000,12.03000,12.30000,11.67000,11.94000,6806300
08/19/2008,0000,11.82000,12.24000,11.59000,11.95000,6293300
08/20/2008,0000,11.95000,12.08000,11.76000,11.83000,4850800
08/21/2008,0000,11.85000,11.95000,11.21000,11.21000,7418000
08/22/2008,0000,11.21000,11.48000,11.06000,11.11000,5257800
08/25/2008,0000,11.42000,11.79000,11.23000,11.59000,4705600
08/26/2008,0000,11.36000,11.55000,11.29000,11.33000,3237700
08/27/2008,0000,12.12000,12.12000,12.12000,12.12000,4226700
08/28/2008,0000,12.97000,12.97000,12.97000,12.97000,1867000
08/29/2008,0000,13.86000,13.86000,13.86000,13.86000,1705200
09/01/2008,0000,14.83000,14.83000,14.41000,14.83000,37678800
09/02/2008,0000,14.86000,15.45000,14.39000,15.09000,29562000
09/03/2008,0000,15.00000,15.02000,14.05000,14.05000,17114600
09/04/2008,0000,13.64000,14.39000,13.11000,13.26000,13863800
09/05/2008,0000,12.59000,14.18000,12.58000,14.18000,16513800
09/08/2008,0000,15.15000,15.15000,14.42000,15.15000,17672600
09/09/2008,0000,14.09000,14.92000,14.09000,14.09000,12530100
09/10/2008,0000,13.67000,14.55000,13.11000,13.64000,17286600
09/11/2008,0000,13.64000,13.64000,12.68000,12.70000,11372700
09/12/2008,0000,11.82000,11.82000,11.82000,11.82000,4398000
09/15/2008,0000,11.00000,11.00000,11.00000,11.00000,2229800
09/16/2008,0000,10.24000,10.24000,10.24000,10.24000,779300
09/17/2008,0000,9.53000,10.80000,9.53000,9.53000,22558200
09/18/2008,0000,8.86000,8.86000,8.86000,8.86000,1030300
09/19/2008,0000,8.86000,9.09000,8.26000,8.67000,36622300
09/22/2008,0000,5.84000,6.12000,5.60000,6.12000,40970400
10/13/2008,0000,8.95000,8.95000,8.95000,8.95000,294600
10/14/2008,0000,8.64000,8.64000,8.64000,8.64000,2272500
10/15/2008,0000,8.34000,8.34000,8.34000,8.34000,373800
10/16/2008,0000,8.05000,8.05000,8.05000,8.05000,103300
10/17/2008,0000,7.77000,7.77000,7.77000,7.77000,106600
10/20/2008,0000,7.50000,7.50000,7.50000,7.50000,73600
10/21/2008,0000,7.24000,7.24000,7.24000,7.24000,604600
10/22/2008,0000,6.99000,6.99000,6.99000,6.99000,70300
10/23/2008,0000,6.75000,6.75000,6.75000,6.75000,29600
10/24/2008,0000,6.52000,6.52000,6.52000,6.52000,9800
10/27/2008,0000,6.07000,6.07000,6.07000,6.07000,72500
10/28/2008,0000,5.65000,5.65000,5.65000,5.65000,478200
10/29/2008,0000,5.29000,6.03000,5.26000,5.26000,26287400
10/30/2008,0000,4.90000,5.62000,4.90000,5.62000,19409400
10/31/2008,0000,5.53000,5.81000,5.27000,5.40000,13853900
11/03/2008,0000,5.45000,5.77000,5.35000,5.77000,6803200
11/04/2008,0000,6.17000,6.17000,6.00000,6.17000,16392500
11/05/2008,0000,6.60000,6.60000,5.96000,6.00000,19025700
11/06/2008,0000,5.58000,5.69000,5.58000,5.58000,8280900
11/07/2008,0000,5.19000,5.70000,5.19000,5.50000,8121500
11/10/2008,0000,5.48000,5.48000,5.13000,5.13000,8396300
11/11/2008,0000,4.96000,5.05000,4.78000,4.78000,8455700
11/12/2008,0000,4.61000,4.91000,4.50000,4.51000,5368500
11/13/2008,0000,4.20000,4.20000,4.20000,4.20000,1181800
11/14/2008,0000,4.10000,4.35000,3.91000,3.91000,10203800
11/17/2008,0000,3.64000,3.80000,3.64000,3.64000,6543800
11/18/2008,0000,3.39000,3.60000,3.39000,3.39000,6008400
11/19/2008,0000,3.21000,3.62000,3.17000,3.62000,7730100
11/20/2008,0000,3.38000,3.56000,3.37000,3.37000,4928700
11/21/2008,0000,3.22000,3.58000,3.22000,3.55000,5040900
11/24/2008,0000,3.55000,3.66000,3.40000,3.40000,4166800
11/25/2008,0000,3.50000,3.55000,3.38000,3.38000,4231700
11/26/2008,0000,3.47000,3.61000,3.37000,3.61000,5022200
11/27/2008,0000,3.86000,3.86000,3.86000,3.86000,2063600
11/28/2008,0000,4.13000,4.13000,3.95000,4.13000,10635900
12/01/2008,0000,4.06000,4.29000,4.06000,4.18000,7558600
12/02/2008,0000,3.89000,3.98000,3.89000,3.89000,5837900
12/03/2008,0000,3.97000,4.04000,3.87000,3.89000,5088100
12/04/2008,0000,4.00000,4.05000,3.84000,3.84000,3223500
12/05/2008,0000,3.81000,3.83000,3.59000,3.60000,5262900
12/08/2008,0000,3.72000,3.85000,3.65000,3.85000,3833700
12/09/2008,0000,3.90000,4.06000,3.85000,3.87000,6139200
12/10/2008,0000,3.85000,4.14000,3.83000,4.14000,10971200
12/11/2008,0000,4.11000,4.29000,4.01000,4.01000,8675600
12/12/2008,0000,3.90000,4.13000,3.75000,3.78000,6981400
12/15/2008,0000,3.90000,4.03000,3.90000,4.00000,4093100
12/16/2008,0000,3.91000,4.13000,3.90000,4.10000,3987600
12/17/2008,0000,4.21000,4.38000,4.15000,4.38000,12150900
12/18/2008,0000,4.40000,4.40000,4.18000,4.22000,8125900
12/19/2008,0000,4.22000,4.32000,4.10000,4.31000,6303000
12/22/2008,0000,4.43000,4.61000,4.31000,4.31000,12130000
12/23/2008,0000,4.20000,4.20000,4.01000,4.01000,7698200
12/24/2008,0000,3.92000,4.05000,3.86000,4.00000,3128900
12/25/2008,0000,4.02000,4.09000,3.94000,3.98000,2714500
12/26/2008,0000,3.90000,4.22000,3.90000,4.12000,3762200
12/29/2008,0000,4.12000,4.12000,3.96000,4.01000,2510000
12/30/2008,0000,4.05000,4.21000,4.05000,4.15000,4175600
12/31/2008,0000,4.20000,4.37000,4.15000,4.23000,5622500
01/05/2009,0000,4.45000,4.45000,4.32000,4.35000,5151900
01/06/2009,0000,4.39000,4.60000,4.31000,4.50000,5751100
01/07/2009,0000,4.50000,4.59000,4.41000,4.47000,5368500
01/08/2009,0000,4.35000,4.35000,4.16000,4.16000,5434500
01/09/2009,0000,4.05000,4.22000,4.05000,4.09000,2915600
01/12/2009,0000,4.05000,4.14000,4.00000,4.00000,2315400
01/13/2009,0000,4.00000,4.08000,3.97000,4.07000,1907500
01/14/2009,0000,4.10000,4.19000,4.06000,4.17000,2622100
01/15/2009,0000,4.00000,4.03000,3.94000,3.98000,2298900
01/16/2009,0000,4.01000,4.01000,3.98000,4.00000,2018500
01/19/2009,0000,4.05000,4.07000,3.99000,4.00000,1225800
01/20/2009,0000,3.87000,3.95000,3.80000,3.81000,1710700
01/21/2009,0000,3.80000,3.87000,3.70000,3.83000,1772200
02/02/2009,0000,3.73000,3.88000,3.71000,3.79000,1385200
02/03/2009,0000,3.79000,4.03000,3.78000,4.00000,2345000
02/04/2009,0000,4.00000,4.07000,3.87000,3.91000,2340600
02/05/2009,0000,3.90000,3.93000,3.86000,3.87000,1718400
02/06/2009,0000,4.00000,4.14000,3.98000,4.14000,8066500
02/09/2009,0000,4.28000,4.39000,4.05000,4.07000,8719600
02/10/2009,0000,4.00000,4.15000,4.00000,4.05000,4078900
02/11/2009,0000,4.00000,4.16000,3.96000,4.10000,3384000
02/12/2009,0000,4.10000,4.31000,4.07000,4.28000,6978100
02/13/2009,0000,4.30000,4.57000,4.29000,4.57000,14240900
02/16/2009,0000,4.70000,4.88000,4.70000,4.88000,16615700
02/17/2009,0000,5.08000,5.21000,4.70000,5.11000,16772900
02/18/2009,0000,5.10000,5.10000,4.83000,5.00000,11465900
02/19/2009,0000,4.90000,5.34000,4.87000,5.22000,12840200
02/20/2009,0000,5.16000,5.18000,4.91000,4.91000,9370400
02/23/2009,0000,4.77000,5.14000,4.72000,5.05000,7228700
02/24/2009,0000,4.90000,5.20000,4.90000,5.15000,6706500
02/25/2009,0000,5.34000,5.42000,5.16000,5.16000,9603500
02/26/2009,0000,5.16000,5.26000,5.05000,5.05000,7664100
02/27/2009,0000,5.02000,5.40000,5.02000,5.40000,10995400
03/02/2009,0000,5.55000,5.77000,5.50000,5.77000,26661200
03/03/2009,0000,5.81000,6.01000,5.42000,5.93000,21234400
03/04/2009,0000,5.90000,6.15000,5.81000,5.88000,16920200
03/05/2009,0000,6.13000,6.17000,5.81000,5.82000,14861000
03/06/2009,0000,5.76000,6.10000,5.76000,5.92000,10490800
03/09/2009,0000,6.00000,6.08000,5.78000,6.00000,9516700
03/10/2009,0000,6.00000,6.42000,5.96000,6.42000,11701200
03/11/2009,0000,6.79000,6.86000,6.50000,6.50000,22053500
03/12/2009,0000,6.40000,6.70000,6.35000,6.36000,14588300
03/13/2009,0000,6.50000,6.68000,6.40000,6.44000,10931600
03/16/2009,0000,6.50000,6.58000,6.35000,6.35000,10635900
03/17/2009,0000,6.35000,6.75000,6.35000,6.75000,16172600
03/18/2009,0000,6.95000,7.19000,6.88000,6.91000,15817500
03/19/2009,0000,7.00000,7.18000,6.95000,6.95000,13457000
03/20/2009,0000,6.93000,7.10000,6.80000,6.83000,10248900
03/23/2009,0000,7.00000,7.30000,6.90000,7.30000,13912200
03/24/2009,0000,7.48000,7.81000,7.48000,7.81000,15290900
03/25/2009,0000,8.13000,8.35000,8.13000,8.35000,18625500
03/26/2009,0000,8.93000,8.93000,8.93000,8.93000,5193700
03/27/2009,0000,9.55000,9.55000,9.55000,9.55000,2027300
03/30/2009,0000,10.20000,10.20000,8.89000,8.89000,32190300
03/31/2009,0000,8.50000,9.50000,8.50000,9.19000,16789400
04/01/2009,0000,9.30000,9.83000,9.30000,9.83000,14161800
04/02/2009,0000,10.35000,10.35000,9.20000,9.50000,28805100
04/03/2009,0000,9.60000,9.69000,9.00000,9.10000,21702800
04/06/2009,0000,8.95000,9.35000,8.94000,9.00000,15384300
04/07/2009,0000,9.20000,9.63000,9.10000,9.63000,25112100
04/08/2009,0000,9.50000,10.15000,9.46000,9.80000,22711000
04/09/2009,0000,10.30000,10.45000,10.10000,10.45000,9348400
04/10/2009,0000,11.15000,11.15000,11.15000,11.15000,9386900
04/13/2009,0000,11.90000,11.90000,11.90000,11.90000,8555700
04/14/2009,0000,12.70000,12.70000,11.90000,12.60000,49871400
04/15/2009,0000,12.50000,13.45000,12.10000,13.45000,31650500
04/16/2009,0000,13.95000,14.35000,13.70000,14.35000,26036800
04/17/2009,0000,15.20000,15.20000,13.35000,13.35000,51376500
04/20/2009,0000,12.85000,13.30000,12.45000,12.45000,33132500
04/21/2009,0000,11.95000,13.30000,11.80000,13.30000,20880400
04/22/2009,0000,13.70000,14.20000,13.60000,14.15000,27265900
04/23/2009,0000,14.00000,14.20000,13.25000,13.60000,22134900
04/24/2009,0000,14.10000,14.10000,13.20000,14.00000,20385700
04/27/2009,0000,13.90000,14.20000,13.05000,13.05000,18342900
04/28/2009,0000,12.60000,13.20000,12.15000,12.15000,25689300
04/29/2009,0000,11.85000,12.15000,11.30000,11.30000,25241900
04/30/2009,0000,12.00000,12.05000,11.60000,12.05000,16527700
05/04/2009,0000,12.50000,12.70000,12.05000,12.30000,22098600
05/05/2009,0000,12.30000,12.60000,11.50000,11.85000,21630200
05/06/2009,0000,11.80000,12.65000,11.70000,12.65000,9997100
05/07/2009,0000,13.50000,13.50000,12.85000,13.50000,33717400
05/08/2009,0000,13.50000,14.25000,13.50000,13.80000,27452800
05/11/2009,0000,14.50000,14.75000,14.10000,14.75000,34601300
05/12/2009,0000,14.75000,15.35000,14.10000,14.45000,53832600
05/13/2009,0000,14.45000,14.85000,14.25000,14.45000,31620800
05/14/2009,0000,14.05000,15.25000,14.00000,14.85000,37688600
05/15/2009,0000,15.30000,15.85000,15.30000,15.85000,14465200
05/18/2009,0000,16.95000,16.95000,16.95000,16.95000,10483100
05/19/2009,0000,18.10000,18.10000,16.15000,16.20000,58121500
05/20/2009,0000,15.90000,17.30000,15.90000,17.30000,56311900
05/21/2009,0000,17.50000,18.50000,17.50000,18.50000,72723104
05/22/2009,0000,18.00000,19.70000,17.95000,19.40000,56166700
05/25/2009,0000,20.00000,20.60000,18.90000,19.40000,54042600
05/26/2009,0000,19.70000,20.00000,18.05000,18.05000,47431700
05/27/2009,0000,18.50000,19.30000,17.60000,19.30000,52561700
06/01/2009,0000,19.80000,20.00000,18.50000,18.70000,34280300
06/02/2009,0000,19.00000,19.35000,17.40000,17.70000,42571100
06/03/2009,0000,17.70000,18.40000,16.65000,17.50000,31471300
06/04/2009,0000,17.85000,18.30000,17.50000,18.25000,24681100
06/05/2009,0000,18.35000,18.70000,17.50000,17.50000,19937100
06/08/2009,0000,19.50000,19.50000,18.30000,18.60000,42315000
06/09/2009,0000,18.60000,18.60000,17.30000,17.30000,27691400
06/10/2009,0000,17.50000,18.00000,16.85000,17.05000,26136800
06/11/2009,0000,17.05000,18.20000,17.05000,18.10000,43377000
06/12/2009,0000,18.20000,19.20000,18.10000,18.20000,40955000
06/15/2009,0000,17.90000,18.00000,16.95000,17.00000,26084000
06/16/2009,0000,16.80000,17.45000,15.85000,15.85000,37739100
06/17/2009,0000,15.85000,16.50000,14.90000,15.55000,33216100
06/18/2009,0000,15.60000,16.00000,14.55000,14.70000,24823000
06/19/2009,0000,14.80000,15.40000,14.50000,15.40000,25843300
06/22/2009,0000,15.50000,16.45000,15.20000,16.45000,32700400
06/23/2009,0000,16.00000,17.10000,15.90000,16.45000,36747400
06/24/2009,0000,16.60000,16.95000,16.30000,16.50000,23345300
06/25/2009,0000,16.80000,17.00000,16.55000,16.55000,18363800
06/26/2009,0000,16.80000,17.10000,16.55000,16.60000,19318100
06/29/2009,0000,16.95000,16.95000,15.60000,15.65000,18485800
06/30/2009,0000,15.80000,16.50000,15.25000,16.45000,25644300
07/01/2009,0000,16.40000,16.60000,16.10000,16.25000,18035100
07/02/2009,0000,16.50000,16.90000,16.35000,16.35000,14181600
07/03/2009,0000,16.05000,16.60000,16.05000,16.45000,8653600
07/06/2009,0000,16.70000,17.60000,16.45000,17.40000,27259300
07/07/2009,0000,17.40000,17.90000,17.30000,17.60000,20590200
07/08/2009,0000,17.60000,18.20000,17.30000,17.70000,37535700
07/09/2009,0000,17.70000,17.70000,16.60000,16.95000,19740300
07/10/2009,0000,16.90000,17.05000,16.65000,16.80000,9030700
07/13/2009,0000,16.80000,16.80000,16.00000,16.00000,9416600
07/14/2009,0000,16.10000,16.90000,16.10000,16.90000,9897100
07/15/2009,0000,17.00000,17.20000,16.90000,17.00000,12133300
07/16/2009,0000,17.30000,17.65000,17.00000,17.05000,20597800
07/17/2009,0000,17.35000,17.45000,17.00000,17.15000,14445400
07/20/2009,0000,17.20000,17.45000,17.05000,17.20000,15394200
07/21/2009,0000,17.45000,18.40000,17.45000,18.40000,54978300
07/22/2009,0000,18.80000,19.50000,18.65000,18.65000,67861400
07/23/2009,0000,18.80000,18.95000,18.25000,18.30000,25564000
07/24/2009,0000,18.50000,18.75000,17.80000,17.80000,20370300
07/27/2009,0000,17.90000,18.15000,17.60000,17.85000,14299200
07/28/2009,0000,18.05000,18.70000,18.05000,18.30000,20707800
07/29/2009,0000,18.50000,18.95000,18.30000,18.40000,27924500
07/30/2009,0000,18.40000,18.40000,17.15000,17.70000,17387500
07/31/2009,0000,18.10000,18.10000,17.70000,17.90000,12202600
08/03/2009,0000,18.10000,18.50000,17.60000,17.70000,12302600
08/04/2009,0000,18.20000,18.20000,16.60000,16.95000,18953100
08/05/2009,0000,17.10000,17.30000,16.60000,16.65000,9758500
08/06/2009,0000,16.65000,16.95000,16.15000,16.35000,9411100
08/10/2009,0000,16.35000,16.65000,16.30000,16.35000,6525100
08/11/2009,0000,16.00000,16.10000,15.25000,15.80000,20128400
08/12/2009,0000,15.75000,16.90000,15.50000,16.90000,20470300
08/13/2009,0000,16.90000,17.20000,16.65000,16.65000,18616700
08/14/2009,0000,16.75000,16.85000,16.00000,16.10000,12556600
08/17/2009,0000,16.10000,16.30000,15.80000,16.10000,7140800
08/18/2009,0000,15.90000,16.55000,15.65000,15.85000,13099700
08/19/2009,0000,16.10000,16.35000,15.90000,16.00000,6942900
08/20/2009,0000,16.00000,16.00000,15.40000,15.40000,8960300
08/21/2009,0000,15.55000,15.80000,14.70000,14.75000,15168800
08/24/2009,0000,15.00000,15.40000,14.95000,15.40000,8133600
08/25/2009,0000,15.40000,15.75000,15.05000,15.40000,12509300
08/26/2009,0000,15.60000,15.60000,14.80000,14.80000,7866400
08/27/2009,0000,14.80000,15.30000,14.70000,14.80000,9173600
08/28/2009,0000,14.80000,15.30000,14.80000,14.90000,6900000
08/31/2009,0000,14.80000,15.60000,14.55000,15.50000,11803500
09/01/2009,0000,15.70000,16.55000,15.30000,16.25000,27472600
09/02/2009,0000,15.70000,16.10000,15.70000,15.85000,13110700
09/03/2009,0000,15.85000,16.95000,15.85000,16.95000,25649700
09/04/2009,0000,17.45000,18.10000,17.25000,17.80000,70287904
09/07/2009,0000,18.10000,18.40000,17.50000,17.80000,23419000
09/08/2009,0000,18.00000,18.10000,17.55000,17.55000,16413400
09/09/2009,0000,17.50000,17.75000,16.80000,16.85000,13712100
09/10/2009,0000,17.40000,17.40000,16.35000,16.50000,12659900
09/11/2009,0000,16.50000,17.10000,16.50000,16.90000,8876800
09/14/2009,0000,16.80000,16.90000,16.20000,16.40000,6929700
09/15/2009,0000,16.70000,17.20000,16.55000,17.10000,13871500
09/16/2009,0000,17.20000,17.70000,17.20000,17.45000,16676200
09/17/2009,0000,17.55000,17.70000,17.00000,17.00000,9479300
09/18/2009,0000,16.90000,17.35000,16.90000,17.20000,10792000
09/21/2009,0000,17.30000,17.80000,17.10000,17.50000,17006000
09/22/2009,0000,17.50000,18.30000,17.50000,17.90000,30294900
09/23/2009,0000,18.00000,18.10000,17.00000,17.10000,13117300
09/24/2009,0000,17.10000,17.60000,17.00000,17.30000,13465800
09/25/2009,0000,17.20000,17.70000,17.15000,17.30000,10772200
09/28/2009,0000,17.30000,17.65000,17.15000,17.50000,10431400
09/29/2009,0000,17.70000,18.30000,17.70000,18.10000,30080500
09/30/2009,0000,18.10000,18.30000,17.80000,17.95000,22653800
10/01/2009,0000,17.50000,17.90000,17.00000,17.35000,26984500
10/02/2009,0000,17.25000,17.85000,17.10000,17.50000,9799200
10/05/2009,0000,17.80000,17.80000,17.40000,17.60000,7263900
10/06/2009,0000,17.80000,17.80000,17.55000,17.55000,10733700
10/07/2009,0000,17.80000,17.85000,17.45000,17.60000,16011000
10/08/2009,0000,16.20000,17.10000,16.20000,17.10000,17622000
10/09/2009,0000,17.50000,18.00000,16.70000,17.70000,32800000
10/12/2009,0000,17.95000,17.95000,17.50000,17.70000,9444000
10/13/2009,0000,17.45000,18.90000,17.30000,18.90000,40234000
10/14/2009,0000,19.10000,19.50000,18.65000,18.75000,31385000
10/15/2009,0000,19.00000,19.40000,18.45000,19.20000,26605000
10/16/2009,0000,19.45000,19.50000,18.80000,18.90000,11943000
10/19/2009,0000,19.00000,19.30000,18.75000,19.10000,9595000
10/20/2009,0000,19.30000,19.40000,18.80000,18.95000,8660000
10/21/2009,0000,19.20000,20.00000,19.10000,19.50000,17880000
10/22/2009,0000,19.20000,19.20000,18.15000,18.60000,22000000
10/23/2009,0000,18.60000,18.80000,18.25000,18.40000,6852000
10/26/2009,0000,18.40000,18.55000,18.10000,18.10000,4230000
10/27/2009,0000,18.00000,18.50000,18.00000,18.35000,4491000
10/28/2009,0000,18.35000,18.60000,18.00000,18.05000,3922000
10/29/2009,0000,17.50000,17.85000,16.80000,17.40000,11787000
10/30/2009,0000,17.70000,17.70000,17.30000,17.30000,4588000
11/02/2009,0000,17.00000,17.80000,17.00000,17.70000,3909000
11/03/2009,0000,17.80000,18.00000,17.75000,17.80000,2993000
11/04/2009,0000,17.90000,18.00000,17.80000,18.00000,4559000
11/05/2009,0000,18.00000,18.10000,17.75000,17.75000,3761000
11/06/2009,0000,17.70000,17.90000,17.35000,17.40000,7464000
11/09/2009,0000,17.50000,17.50000,17.05000,17.05000,6722000
11/10/2009,0000,17.15000,17.35000,17.05000,17.20000,3927000
11/11/2009,0000,17.20000,17.35000,17.00000,17.10000,6601000
11/12/2009,0000,17.10000,17.30000,17.10000,17.10000,3725000
11/13/2009,0000,17.10000,17.25000,17.00000,17.20000,3704000
11/16/2009,0000,17.25000,18.10000,17.25000,17.95000,9466000
11/17/2009,0000,17.95000,18.05000,17.40000,17.40000,6263000
11/18/2009,0000,17.45000,17.60000,17.35000,17.35000,4790000
11/19/2009,0000,17.40000,17.60000,17.15000,17.25000,4474000
11/20/2009,0000,17.15000,17.40000,17.10000,17.10000,4785000
11/23/2009,0000,17.10000,17.30000,16.90000,17.05000,5171000
11/24/2009,0000,17.40000,18.20000,17.40000,18.20000,33973000
11/25/2009,0000,18.50000,19.45000,18.45000,19.05000,53380000
11/26/2009,0000,19.40000,20.00000,18.70000,19.45000,39429000
11/27/2009,0000,18.70000,20.05000,18.70000,19.25000,27548000
11/30/2009,0000,20.00000,20.55000,20.00000,20.55000,28919000
12/01/2009,0000,20.85000,21.95000,20.80000,21.95000,39615000
12/02/2009,0000,22.60000,23.45000,22.25000,22.35000,34765000
12/03/2009,0000,20.80000,21.90000,20.80000,21.20000,49005000
12/04/2009,0000,21.50000,22.65000,21.50000,22.65000,47904000
12/07/2009,0000,23.45000,24.20000,23.45000,24.20000,17212000
12/08/2009,0000,25.20000,25.85000,23.60000,24.65000,56845000
12/09/2009,0000,25.00000,26.00000,24.00000,25.95000,36385000
12/11/2009,0000,28.00000,28.70000,27.00000,27.60000,47482000
12/14/2009,0000,27.70000,27.95000,26.80000,26.90000,25726000
12/15/2009,0000,26.90000,27.70000,26.50000,27.00000,28038000
12/16/2009,0000,27.00000,27.00000,26.20000,26.35000,16740000
12/17/2009,0000,26.80000,27.40000,25.80000,25.85000,22467000
12/18/2009,0000,25.10000,26.40000,24.50000,26.05000,25635000
12/21/2009,0000,26.10000,26.50000,25.00000,25.10000,17659000
12/22/2009,0000,25.50000,26.50000,25.40000,26.35000,20707000
12/23/2009,0000,26.30000,27.00000,26.00000,26.70000,19352000
12/25/2009,0000,26.85000,27.80000,26.85000,27.05000,19656000
12/28/2009,0000,27.45000,28.00000,27.00000,27.20000,17889000
12/29/2009,0000,27.20000,27.95000,26.90000,26.90000,16269726
