DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.30000,16.30000,16.00000,16.30000,420100
04/03/2007,0000,16.20000,16.75000,16.10000,16.40000,1106900
04/04/2007,0000,16.40000,16.45000,16.20000,16.20000,559500
04/09/2007,0000,16.20000,16.40000,16.20000,16.30000,272700
04/10/2007,0000,16.40000,16.40000,15.80000,16.10000,276700
04/11/2007,0000,15.90000,16.20000,15.90000,16.00000,139300
04/12/2007,0000,16.15000,16.30000,15.90000,16.30000,146400
04/13/2007,0000,16.30000,16.30000,16.00000,16.00000,164600
04/16/2007,0000,16.25000,17.25000,16.20000,17.20000,3465300
04/17/2007,0000,17.30000,17.45000,16.50000,16.75000,1712900
04/18/2007,0000,16.75000,16.75000,16.40000,16.60000,319100
04/19/2007,0000,16.60000,16.85000,16.40000,16.85000,464600
04/20/2007,0000,16.80000,16.80000,16.50000,16.80000,500900
04/23/2007,0000,16.85000,16.85000,16.50000,16.55000,546400
04/24/2007,0000,16.70000,16.70000,16.40000,16.40000,247400
04/25/2007,0000,16.50000,17.45000,16.50000,17.35000,2258300
04/26/2007,0000,17.35000,17.40000,16.80000,16.95000,864500
04/27/2007,0000,16.95000,17.95000,16.95000,17.20000,6027600
04/30/2007,0000,17.25000,17.85000,17.25000,17.40000,5819600
05/02/2007,0000,17.60000,17.60000,16.75000,16.80000,1782600
05/03/2007,0000,16.95000,17.00000,15.80000,16.60000,1148300
05/04/2007,0000,16.40000,16.90000,16.15000,16.60000,945300
05/07/2007,0000,17.75000,17.75000,17.50000,17.75000,3060300
05/08/2007,0000,18.95000,18.95000,18.95000,18.95000,3338000
05/09/2007,0000,19.75000,19.75000,18.60000,18.90000,9000100
05/10/2007,0000,18.15000,19.50000,18.15000,18.85000,3408700
05/11/2007,0000,18.80000,20.15000,18.80000,20.15000,3878400
05/14/2007,0000,21.15000,21.15000,19.80000,20.40000,6431600
05/15/2007,0000,20.40000,21.80000,20.05000,21.70000,10793800
05/16/2007,0000,21.70000,22.30000,21.05000,21.80000,6567000
05/17/2007,0000,21.80000,22.00000,21.25000,21.30000,3229900
05/18/2007,0000,21.50000,21.70000,20.20000,20.60000,3689500
05/21/2007,0000,20.60000,20.80000,19.85000,20.00000,2566400
05/22/2007,0000,20.40000,20.90000,20.20000,20.55000,2605800
05/23/2007,0000,19.80000,20.50000,19.20000,20.00000,3114800
05/24/2007,0000,19.80000,20.50000,19.80000,20.00000,1910900
05/25/2007,0000,19.90000,20.20000,19.80000,20.10000,1348300
05/28/2007,0000,20.20000,20.40000,19.60000,19.70000,898900
05/29/2007,0000,19.70000,20.40000,19.70000,19.80000,1206900
05/30/2007,0000,20.00000,20.15000,19.70000,19.80000,606000
05/31/2007,0000,20.30000,21.15000,20.00000,21.15000,3273400
06/01/2007,0000,21.55000,21.90000,20.70000,20.80000,3010800
06/04/2007,0000,21.00000,21.05000,20.20000,20.30000,1360400
06/05/2007,0000,20.30000,20.40000,19.80000,19.80000,1555400
06/06/2007,0000,19.95000,20.70000,19.95000,20.30000,1652300
06/07/2007,0000,20.75000,20.90000,20.25000,20.30000,1244300
06/08/2007,0000,20.50000,21.10000,20.50000,20.60000,1549300
06/11/2007,0000,20.80000,21.00000,20.30000,20.40000,1423000
06/12/2007,0000,20.40000,20.50000,20.10000,20.40000,882700
06/13/2007,0000,20.50000,21.80000,20.20000,21.75000,5079200
06/14/2007,0000,22.00000,22.50000,21.10000,21.10000,6719500
06/15/2007,0000,21.25000,21.75000,21.00000,21.25000,1923000
06/20/2007,0000,21.60000,21.70000,20.80000,21.00000,1020100
06/21/2007,0000,21.20000,21.30000,20.80000,20.85000,698900
06/22/2007,0000,20.90000,21.20000,20.80000,21.00000,1102900
06/25/2007,0000,21.40000,22.25000,21.40000,21.60000,3743000
06/26/2007,0000,21.90000,23.10000,21.30000,23.10000,6425600
06/27/2007,0000,23.30000,24.20000,22.75000,23.50000,8124400
06/28/2007,0000,23.50000,25.00000,23.50000,24.40000,3958100
06/29/2007,0000,26.10000,26.10000,23.50000,24.40000,7341600
07/02/2007,0000,23.70000,24.60000,23.50000,24.10000,1832100
07/03/2007,0000,24.40000,24.60000,23.50000,24.00000,1779600
07/04/2007,0000,24.00000,24.40000,23.40000,23.50000,1587700
07/05/2007,0000,23.50000,23.90000,22.00000,22.70000,1713900
07/06/2007,0000,22.55000,23.40000,22.55000,23.00000,1461400
07/09/2007,0000,23.50000,24.30000,23.05000,23.80000,2530000
07/10/2007,0000,23.50000,23.50000,22.85000,23.00000,1457400
07/11/2007,0000,23.00000,23.90000,23.00000,23.20000,1534100
07/12/2007,0000,23.50000,24.30000,23.40000,24.00000,2000800
07/13/2007,0000,24.55000,25.65000,24.20000,25.65000,4576300
07/16/2007,0000,25.50000,25.60000,23.90000,24.05000,2864300
07/17/2007,0000,24.05000,25.20000,23.80000,24.60000,2321900
07/18/2007,0000,24.60000,25.50000,24.60000,24.70000,1970500
07/19/2007,0000,24.70000,25.15000,24.35000,24.40000,1922000
07/20/2007,0000,24.85000,24.85000,24.05000,24.25000,1232200
07/23/2007,0000,24.20000,24.30000,23.55000,23.65000,1301800
07/24/2007,0000,23.95000,24.80000,23.65000,24.60000,2128000
07/25/2007,0000,24.95000,24.95000,24.30000,24.50000,1624000
07/26/2007,0000,24.70000,25.15000,22.80000,22.80000,3183500
07/27/2007,0000,21.80000,22.65000,21.25000,21.80000,1861400
07/30/2007,0000,21.80000,22.85000,21.00000,22.60000,1919000
07/31/2007,0000,22.85000,23.60000,22.60000,23.05000,2039100
08/01/2007,0000,22.85000,23.95000,22.50000,23.10000,3457200
08/02/2007,0000,24.60000,24.60000,22.85000,23.40000,3788500
08/03/2007,0000,24.50000,24.50000,23.65000,23.75000,1654300
08/06/2007,0000,23.00000,23.30000,22.50000,23.30000,829200
08/07/2007,0000,23.30000,23.85000,22.80000,23.10000,890800
08/08/2007,0000,23.30000,23.60000,23.10000,23.15000,610000
08/09/2007,0000,23.45000,23.80000,23.00000,23.15000,1098800
08/10/2007,0000,21.80000,22.95000,21.80000,22.60000,993800
08/13/2007,0000,22.60000,23.25000,22.15000,22.60000,855400
08/14/2007,0000,22.65000,23.60000,22.60000,22.90000,1680600
08/15/2007,0000,22.70000,23.60000,22.20000,22.70000,1188700
08/16/2007,0000,22.20000,22.65000,21.15000,21.15000,1161500
08/17/2007,0000,20.60000,21.35000,19.70000,19.70000,941300
08/20/2007,0000,20.80000,21.05000,20.20000,20.65000,417100
08/21/2007,0000,20.65000,21.35000,20.05000,20.20000,633200
08/22/2007,0000,20.20000,20.35000,19.50000,20.20000,430200
08/23/2007,0000,20.30000,20.80000,20.25000,20.55000,809000
08/24/2007,0000,20.65000,21.20000,20.30000,20.60000,866500
08/27/2007,0000,20.95000,21.10000,20.35000,20.60000,343400
08/28/2007,0000,20.70000,20.70000,20.50000,20.70000,174700
08/29/2007,0000,20.40000,20.80000,20.15000,20.80000,398900
08/30/2007,0000,20.95000,21.90000,20.80000,21.90000,1870500
08/31/2007,0000,22.20000,22.80000,21.70000,22.60000,1435200
09/03/2007,0000,23.40000,23.40000,22.15000,22.55000,1263500
09/04/2007,0000,22.60000,22.90000,21.40000,21.60000,553400
09/05/2007,0000,21.65000,22.45000,21.65000,22.05000,630200
09/06/2007,0000,21.40000,22.00000,21.40000,22.00000,280700
09/07/2007,0000,21.60000,22.10000,21.60000,21.80000,518100
09/10/2007,0000,21.30000,22.00000,21.30000,22.00000,312000
09/11/2007,0000,22.20000,22.50000,21.75000,22.00000,330200
09/12/2007,0000,22.00000,22.10000,21.55000,21.80000,327200
09/13/2007,0000,21.60000,21.75000,21.35000,21.35000,366600
09/14/2007,0000,21.60000,21.70000,21.25000,21.35000,278700
09/17/2007,0000,21.40000,22.40000,21.20000,21.50000,936200
09/19/2007,0000,21.50000,21.80000,21.10000,21.20000,467600
09/20/2007,0000,21.50000,21.70000,20.95000,21.35000,995800
09/21/2007,0000,21.40000,21.50000,21.20000,21.50000,221100
09/26/2007,0000,21.60000,21.90000,21.60000,21.60000,321100
09/27/2007,0000,21.70000,22.00000,21.45000,21.55000,456500
09/28/2007,0000,21.55000,22.85000,21.55000,22.40000,2356300
10/01/2007,0000,24.35000,24.45000,23.60000,23.60000,3437000
10/02/2007,0000,23.95000,24.20000,23.10000,23.10000,2709800
10/03/2007,0000,23.20000,23.40000,22.65000,22.80000,853400
10/04/2007,0000,22.80000,23.10000,22.40000,22.65000,926100
10/05/2007,0000,22.65000,23.10000,22.30000,23.00000,795800
10/08/2007,0000,23.50000,23.50000,22.55000,22.75000,948300
10/09/2007,0000,22.50000,22.75000,22.10000,22.40000,502900
10/11/2007,0000,22.50000,22.80000,21.90000,22.40000,637300
10/12/2007,0000,22.40000,22.40000,22.00000,22.10000,380700
10/15/2007,0000,23.05000,23.05000,21.90000,22.20000,620100
10/16/2007,0000,21.90000,22.35000,21.85000,22.30000,522100
10/17/2007,0000,22.00000,22.15000,21.90000,22.00000,362500
10/18/2007,0000,22.00000,22.10000,21.70000,22.10000,599900
10/19/2007,0000,22.10000,22.10000,21.70000,21.85000,444400
10/22/2007,0000,21.00000,21.45000,20.80000,21.20000,625100
10/23/2007,0000,21.00000,21.65000,21.00000,21.50000,687800
10/24/2007,0000,21.50000,21.90000,21.10000,21.50000,602900
10/25/2007,0000,21.45000,21.65000,21.20000,21.20000,1265500
10/26/2007,0000,21.20000,21.60000,21.10000,21.60000,409000
10/29/2007,0000,21.65000,21.80000,21.40000,21.70000,313100
10/30/2007,0000,21.80000,22.00000,21.60000,21.70000,557500
10/31/2007,0000,21.85000,21.85000,21.40000,21.80000,411000
11/01/2007,0000,21.80000,21.80000,21.15000,21.50000,484800
11/02/2007,0000,21.20000,21.50000,20.65000,21.50000,600900
11/05/2007,0000,20.85000,21.05000,20.00000,20.70000,530200
11/06/2007,0000,20.65000,21.10000,20.30000,21.10000,490800
11/07/2007,0000,21.10000,21.30000,20.75000,20.95000,295900
11/08/2007,0000,20.50000,20.50000,19.50000,19.50000,803900
11/09/2007,0000,19.50000,19.70000,18.40000,19.50000,1212000
11/12/2007,0000,19.00000,19.00000,18.15000,18.35000,205000
11/13/2007,0000,18.35000,18.35000,18.00000,18.35000,318100
11/14/2007,0000,18.55000,19.00000,18.55000,18.90000,435300
11/15/2007,0000,18.80000,18.95000,18.30000,18.75000,599900
11/16/2007,0000,18.35000,18.50000,18.20000,18.35000,542300
11/19/2007,0000,18.40000,18.75000,18.35000,18.35000,82800
11/20/2007,0000,18.00000,18.50000,17.90000,18.50000,348400
11/21/2007,0000,18.80000,19.50000,18.80000,18.90000,1610900
11/22/2007,0000,18.15000,18.85000,18.15000,18.85000,1242300
11/23/2007,0000,18.85000,18.85000,18.20000,18.20000,594800
11/26/2007,0000,18.80000,18.80000,18.30000,18.40000,550400
11/27/2007,0000,17.90000,18.20000,17.20000,18.20000,252500
11/28/2007,0000,18.35000,18.35000,18.10000,18.30000,215100
11/29/2007,0000,18.50000,18.60000,18.10000,18.60000,377700
11/30/2007,0000,18.70000,18.80000,18.50000,18.75000,380700
12/03/2007,0000,18.90000,19.00000,18.65000,19.00000,1080700
12/04/2007,0000,19.10000,19.25000,19.00000,19.20000,1284700
12/05/2007,0000,19.25000,19.30000,18.95000,19.00000,1031200
12/06/2007,0000,19.10000,19.10000,18.80000,19.00000,273700
12/07/2007,0000,19.35000,19.35000,18.85000,19.10000,90900
12/10/2007,0000,19.15000,19.15000,18.35000,18.80000,121200
12/11/2007,0000,18.80000,18.80000,18.55000,18.75000,75700
12/12/2007,0000,18.30000,18.75000,18.15000,18.75000,139300
12/13/2007,0000,18.70000,18.70000,18.25000,18.60000,349400
12/14/2007,0000,18.70000,18.70000,17.50000,18.50000,1357400
12/17/2007,0000,17.25000,17.95000,17.25000,17.25000,437300
12/18/2007,0000,16.05000,16.50000,16.05000,16.10000,2017900
12/19/2007,0000,16.20000,16.60000,15.85000,15.85000,1394800
12/20/2007,0000,16.20000,16.20000,15.60000,15.85000,1524000
12/21/2007,0000,15.85000,15.90000,15.50000,15.85000,359500
12/24/2007,0000,16.00000,16.10000,15.75000,15.95000,122200
12/25/2007,0000,15.95000,16.45000,15.95000,16.40000,488800
12/26/2007,0000,16.40000,16.40000,16.00000,16.00000,50500
12/27/2007,0000,16.00000,16.35000,16.00000,16.25000,137300
12/28/2007,0000,16.25000,16.50000,16.25000,16.50000,359500
12/31/2007,0000,16.60000,17.10000,16.50000,17.10000,545400
01/02/2008,0000,17.00000,17.00000,16.50000,16.80000,316100
01/03/2008,0000,16.50000,16.75000,15.90000,16.75000,496900
01/04/2008,0000,16.35000,16.50000,16.20000,16.50000,208000
01/07/2008,0000,16.20000,16.25000,15.95000,15.95000,166600
01/08/2008,0000,16.00000,16.30000,15.90000,16.30000,160500
01/09/2008,0000,16.20000,16.40000,15.85000,16.40000,149400
01/10/2008,0000,16.50000,16.75000,16.40000,16.60000,412000
01/11/2008,0000,16.60000,16.70000,16.40000,16.55000,84800
01/14/2008,0000,16.70000,17.00000,16.50000,16.70000,465600
01/15/2008,0000,16.90000,17.50000,16.75000,17.15000,1091800
01/16/2008,0000,17.00000,17.55000,16.60000,17.10000,405000
01/17/2008,0000,17.00000,17.50000,16.60000,17.00000,551400
01/18/2008,0000,16.60000,17.15000,16.50000,17.15000,193900
01/21/2008,0000,17.20000,17.30000,17.05000,17.15000,483700
01/22/2008,0000,15.95000,16.90000,15.95000,16.20000,282800
01/23/2008,0000,16.40000,16.55000,15.85000,16.35000,1577600
01/24/2008,0000,16.10000,16.60000,16.05000,16.40000,382700
01/25/2008,0000,16.20000,16.40000,16.00000,16.20000,64600
01/28/2008,0000,16.10000,16.10000,15.85000,16.10000,64600
01/29/2008,0000,16.10000,16.10000,15.80000,16.10000,83800
01/30/2008,0000,16.00000,16.10000,15.60000,16.10000,245400
01/31/2008,0000,16.30000,16.30000,15.70000,16.00000,717100
02/01/2008,0000,16.20000,16.50000,16.10000,16.40000,1184700
02/12/2008,0000,15.80000,16.50000,15.70000,16.50000,40400
02/13/2008,0000,16.15000,16.50000,16.15000,16.50000,43400
02/14/2008,0000,16.60000,16.95000,16.50000,16.95000,88800
02/15/2008,0000,16.85000,17.10000,16.50000,16.95000,153500
02/18/2008,0000,17.30000,17.30000,16.85000,17.20000,765500
02/19/2008,0000,17.15000,17.20000,16.70000,17.20000,233300
02/20/2008,0000,16.85000,17.10000,16.70000,16.90000,92900
02/21/2008,0000,16.80000,17.15000,16.75000,17.00000,321100
02/22/2008,0000,16.90000,16.95000,16.65000,16.95000,161600
02/25/2008,0000,17.00000,17.20000,16.50000,16.90000,1441200
02/26/2008,0000,16.95000,16.95000,16.40000,16.70000,578700
02/27/2008,0000,16.65000,16.80000,16.45000,16.80000,802900
02/29/2008,0000,16.65000,16.95000,16.50000,16.80000,1423000
03/03/2008,0000,16.65000,16.70000,16.40000,16.65000,778700
03/04/2008,0000,16.65000,17.80000,16.65000,17.80000,1240200
03/05/2008,0000,18.95000,19.00000,18.20000,19.00000,4426800
03/06/2008,0000,19.50000,19.90000,19.00000,19.15000,2039100
03/07/2008,0000,19.00000,19.10000,18.35000,18.50000,572600
03/10/2008,0000,18.90000,18.90000,18.10000,18.30000,635200
03/11/2008,0000,18.00000,18.50000,18.00000,18.45000,329200
03/12/2008,0000,18.90000,18.90000,18.20000,18.20000,901900
03/13/2008,0000,18.20000,19.45000,18.20000,19.45000,3469300
03/14/2008,0000,19.85000,19.85000,18.50000,19.05000,1948200
03/17/2008,0000,18.50000,18.80000,18.00000,18.00000,1084700
03/18/2008,0000,18.05000,19.25000,18.00000,19.25000,1114000
03/19/2008,0000,19.25000,20.10000,18.30000,18.30000,2104800
03/20/2008,0000,18.30000,19.30000,18.20000,18.55000,1108900
03/21/2008,0000,18.70000,19.50000,18.70000,19.50000,998800
03/24/2008,0000,20.70000,20.80000,19.80000,20.50000,1807900
03/25/2008,0000,20.60000,20.60000,19.90000,20.20000,952400
03/26/2008,0000,20.10000,20.35000,19.85000,19.95000,557500
03/27/2008,0000,19.90000,19.90000,19.35000,19.65000,546400
03/28/2008,0000,19.30000,19.65000,19.25000,19.55000,562500
03/31/2008,0000,19.40000,19.50000,19.15000,19.25000,468600
04/01/2008,0000,19.20000,19.30000,19.00000,19.00000,433200
04/02/2008,0000,19.00000,19.00000,18.50000,18.70000,905900
04/03/2008,0000,18.80000,18.80000,18.05000,18.30000,1450300
04/07/2008,0000,18.40000,18.85000,18.10000,18.50000,890800
04/08/2008,0000,18.50000,18.60000,18.30000,18.55000,433200
04/09/2008,0000,18.50000,18.75000,18.45000,18.60000,723100
04/10/2008,0000,18.60000,18.80000,18.60000,18.80000,585800
04/11/2008,0000,19.00000,19.45000,18.90000,19.10000,1117000
04/14/2008,0000,19.10000,19.10000,18.70000,19.00000,1127100
04/15/2008,0000,19.00000,19.00000,18.70000,18.75000,822100
04/16/2008,0000,18.80000,19.65000,18.80000,19.45000,1805800
04/17/2008,0000,19.45000,19.50000,19.05000,19.05000,789800
04/18/2008,0000,19.05000,19.60000,19.05000,19.45000,1161500
04/21/2008,0000,19.45000,19.80000,19.20000,19.25000,997800
04/22/2008,0000,19.25000,19.25000,18.80000,19.00000,683700
04/23/2008,0000,19.00000,19.05000,18.70000,18.90000,778700
04/24/2008,0000,18.90000,19.05000,18.70000,18.90000,839300
04/25/2008,0000,18.90000,19.60000,18.75000,18.95000,3080500
04/28/2008,0000,18.95000,19.20000,18.80000,18.90000,788800
04/29/2008,0000,18.90000,19.20000,18.70000,18.75000,1462400
04/30/2008,0000,18.80000,19.10000,18.75000,18.85000,2965300
05/02/2008,0000,19.20000,19.45000,19.00000,19.45000,1671500
05/05/2008,0000,19.95000,20.60000,19.85000,20.10000,2879500
05/06/2008,0000,20.30000,20.45000,19.65000,19.70000,1160400
05/07/2008,0000,19.90000,21.05000,19.80000,21.05000,2202800
05/08/2008,0000,21.50000,21.70000,20.80000,21.20000,2779500
05/09/2008,0000,21.50000,21.50000,20.70000,21.20000,1501800
05/12/2008,0000,21.30000,21.45000,20.55000,20.55000,960500
05/13/2008,0000,20.60000,21.70000,20.60000,21.00000,2009900
05/14/2008,0000,21.00000,21.70000,21.00000,21.10000,1161500
05/15/2008,0000,21.30000,22.05000,21.30000,21.65000,3288500
05/16/2008,0000,21.65000,23.00000,21.35000,22.45000,3437000
05/19/2008,0000,22.30000,23.30000,22.10000,23.00000,3428900
05/20/2008,0000,23.00000,23.20000,21.40000,21.40000,2088600
05/21/2008,0000,21.40000,21.60000,20.85000,21.30000,1493700
05/22/2008,0000,20.60000,21.50000,20.60000,21.00000,1566500
05/23/2008,0000,21.00000,21.65000,21.00000,21.00000,1964400
05/26/2008,0000,21.15000,21.80000,21.05000,21.25000,4500500
05/27/2008,0000,21.40000,21.60000,21.25000,21.40000,1525100
05/28/2008,0000,21.40000,21.40000,20.00000,20.00000,1586700
05/29/2008,0000,20.20000,20.45000,19.10000,19.40000,1096800
05/30/2008,0000,19.50000,19.55000,18.50000,18.75000,792800
06/02/2008,0000,18.80000,19.25000,18.75000,19.00000,304000
06/03/2008,0000,18.90000,19.30000,18.75000,19.15000,263600
06/04/2008,0000,19.15000,19.25000,19.00000,19.10000,304000
06/05/2008,0000,19.25000,19.30000,18.95000,19.30000,158500
06/06/2008,0000,19.60000,20.30000,19.35000,20.10000,855400
06/09/2008,0000,19.20000,20.05000,19.15000,19.90000,734200
06/10/2008,0000,20.20000,20.20000,19.50000,19.50000,550400
06/11/2008,0000,19.95000,19.95000,18.50000,19.00000,470600
06/12/2008,0000,18.80000,18.80000,17.70000,18.00000,909000
06/13/2008,0000,18.20000,18.50000,17.85000,18.30000,1089700
06/16/2008,0000,18.60000,18.80000,18.10000,18.30000,392800
06/17/2008,0000,18.30000,18.50000,17.80000,18.00000,355500
06/18/2008,0000,18.00000,19.20000,18.00000,18.70000,1232200
06/19/2008,0000,18.35000,19.20000,18.35000,18.70000,813000
06/20/2008,0000,19.10000,19.10000,18.10000,18.10000,487800
06/23/2008,0000,17.80000,17.90000,17.40000,17.90000,451400
06/24/2008,0000,17.80000,18.00000,17.65000,17.70000,449400
06/25/2008,0000,17.60000,17.85000,17.30000,17.70000,478700
06/26/2008,0000,17.90000,18.20000,17.75000,17.95000,682700
06/27/2008,0000,17.40000,17.40000,16.70000,16.70000,445400
06/30/2008,0000,16.95000,17.15000,16.50000,16.70000,376700
07/01/2008,0000,16.80000,17.00000,16.00000,16.40000,496900
07/02/2008,0000,16.40000,16.70000,16.35000,16.55000,300900
07/03/2008,0000,16.30000,17.10000,16.20000,17.10000,328200
07/04/2008,0000,17.20000,17.20000,16.55000,16.95000,294900
07/07/2008,0000,16.95000,16.95000,16.55000,16.95000,130200
07/08/2008,0000,16.85000,16.85000,15.80000,16.20000,458500
07/09/2008,0000,16.50000,16.50000,16.00000,16.00000,398900
07/10/2008,0000,15.35000,16.35000,15.35000,16.30000,642300
07/11/2008,0000,16.25000,17.10000,16.05000,17.10000,850400
07/14/2008,0000,17.00000,17.00000,16.70000,16.85000,327200
07/15/2008,0000,16.80000,16.95000,16.00000,16.25000,602900
07/16/2008,0000,16.05000,16.50000,16.05000,16.20000,552400
07/17/2008,0000,16.20000,16.45000,16.05000,16.10000,569600
07/18/2008,0000,16.10000,16.10000,15.30000,16.10000,1048300
07/21/2008,0000,15.70000,16.35000,15.60000,16.20000,684700
07/22/2008,0000,16.20000,16.40000,16.10000,16.30000,303000
07/23/2008,0000,16.40000,16.95000,16.40000,16.90000,443300
07/24/2008,0000,17.05000,17.05000,16.60000,16.70000,191900
07/25/2008,0000,16.30000,16.55000,16.20000,16.40000,455500
07/29/2008,0000,16.20000,16.20000,15.85000,16.15000,471600
07/30/2008,0000,16.40000,16.40000,16.10000,16.20000,520100
07/31/2008,0000,16.30000,16.30000,15.95000,16.20000,202000
08/01/2008,0000,16.00000,16.15000,15.75000,16.10000,223200
08/04/2008,0000,16.30000,16.30000,15.60000,16.15000,965500
08/05/2008,0000,16.10000,16.20000,15.70000,15.85000,548400
08/06/2008,0000,16.00000,16.00000,15.65000,15.75000,956400
08/07/2008,0000,15.75000,15.85000,15.60000,15.70000,395900
08/08/2008,0000,15.70000,16.05000,15.40000,15.85000,959500
08/11/2008,0000,15.95000,16.05000,15.85000,15.95000,125200
08/12/2008,0000,16.00000,16.15000,15.95000,16.10000,235300
08/13/2008,0000,16.15000,16.20000,15.90000,15.90000,170600
08/14/2008,0000,15.90000,16.35000,15.90000,16.10000,177700
08/15/2008,0000,16.20000,16.45000,16.15000,16.20000,166600
08/18/2008,0000,16.20000,16.20000,15.60000,15.75000,200900
08/19/2008,0000,15.50000,15.90000,15.50000,15.85000,795800
08/20/2008,0000,15.85000,15.95000,15.65000,15.70000,173700
08/21/2008,0000,15.60000,15.80000,15.50000,15.70000,262600
08/22/2008,0000,15.60000,15.80000,15.20000,15.80000,523100
08/25/2008,0000,15.80000,15.95000,15.60000,15.70000,108000
08/26/2008,0000,15.65000,15.70000,15.50000,15.70000,109000
08/27/2008,0000,15.70000,15.80000,15.60000,15.60000,124200
08/28/2008,0000,15.70000,15.75000,15.60000,15.70000,145400
08/29/2008,0000,15.75000,15.80000,15.60000,15.65000,50500
09/01/2008,0000,15.50000,15.65000,15.30000,15.65000,291800
09/02/2008,0000,15.60000,15.65000,15.30000,15.65000,212100
09/03/2008,0000,15.50000,15.55000,15.00000,15.10000,1286700
09/04/2008,0000,15.05000,15.10000,14.05000,14.05000,1152400
09/05/2008,0000,13.10000,13.70000,13.10000,13.15000,839300
09/08/2008,0000,13.15000,14.05000,13.15000,14.05000,560500
09/09/2008,0000,14.00000,14.00000,13.15000,13.30000,481700
09/10/2008,0000,13.15000,13.40000,12.80000,13.40000,529200
09/11/2008,0000,13.35000,13.35000,12.85000,12.85000,255500
09/12/2008,0000,12.85000,13.10000,12.70000,13.10000,348400
09/15/2008,0000,13.00000,13.00000,12.50000,12.50000,311000
09/16/2008,0000,11.65000,12.00000,11.65000,11.70000,552400
09/17/2008,0000,12.00000,12.20000,11.65000,11.80000,827100
09/18/2008,0000,11.00000,11.75000,11.00000,11.75000,851400
09/19/2008,0000,11.95000,12.55000,11.90000,12.55000,405000
09/22/2008,0000,12.40000,12.60000,12.10000,12.50000,260500
09/23/2008,0000,12.05000,12.55000,12.05000,12.55000,153500
09/24/2008,0000,12.50000,12.50000,12.20000,12.35000,281700
09/25/2008,0000,12.05000,12.35000,12.00000,12.30000,282800
09/26/2008,0000,12.30000,12.30000,11.70000,12.00000,368600
09/30/2008,0000,11.20000,11.20000,11.20000,11.20000,843300
10/01/2008,0000,11.30000,11.60000,11.10000,11.60000,609000
10/02/2008,0000,11.40000,11.40000,11.00000,11.20000,385800
10/03/2008,0000,10.95000,11.25000,10.90000,11.25000,180700
10/06/2008,0000,11.20000,11.20000,10.70000,11.20000,260500
10/07/2008,0000,10.80000,11.40000,10.80000,11.35000,435300
10/08/2008,0000,11.00000,11.25000,10.90000,11.00000,173700
10/09/2008,0000,10.90000,11.40000,10.90000,11.15000,354500
10/13/2008,0000,10.80000,11.10000,10.80000,11.10000,464600
10/14/2008,0000,11.40000,11.85000,11.40000,11.85000,178700
10/15/2008,0000,11.85000,11.85000,11.50000,11.70000,80800
10/16/2008,0000,11.30000,11.60000,11.30000,11.50000,229200
10/17/2008,0000,11.35000,11.50000,11.25000,11.50000,210000
10/20/2008,0000,11.30000,11.55000,11.10000,11.55000,70700
10/21/2008,0000,11.65000,11.70000,11.30000,11.60000,146400
10/22/2008,0000,11.50000,11.70000,11.20000,11.60000,405000
10/23/2008,0000,11.20000,11.80000,11.20000,11.60000,919100
10/24/2008,0000,11.40000,11.60000,11.20000,11.60000,1032200
10/27/2008,0000,11.60000,11.60000,10.80000,11.00000,325200
10/28/2008,0000,10.30000,11.00000,10.25000,11.00000,1011000
10/29/2008,0000,11.30000,11.50000,11.05000,11.05000,855400
10/30/2008,0000,11.25000,11.80000,11.00000,11.80000,389800
10/31/2008,0000,11.60000,12.10000,11.50000,11.90000,271600
11/03/2008,0000,11.90000,12.00000,11.65000,11.95000,183800
11/04/2008,0000,11.65000,11.80000,11.45000,11.70000,340300
11/05/2008,0000,11.60000,12.10000,11.60000,11.75000,735200
11/06/2008,0000,11.40000,11.55000,11.15000,11.50000,186800
11/07/2008,0000,11.20000,11.60000,11.10000,11.60000,91900
11/10/2008,0000,11.45000,11.75000,11.35000,11.65000,77700
11/11/2008,0000,11.85000,12.45000,11.85000,12.25000,1796700
11/12/2008,0000,11.90000,12.00000,11.60000,11.90000,399900
11/13/2008,0000,11.50000,11.65000,11.40000,11.60000,194900
11/14/2008,0000,11.70000,12.10000,11.65000,11.80000,990800
11/17/2008,0000,11.70000,12.30000,11.55000,11.80000,454500
11/18/2008,0000,11.70000,12.20000,11.60000,12.15000,1028100
11/19/2008,0000,12.30000,12.70000,12.00000,12.35000,1314000
11/20/2008,0000,12.15000,12.60000,11.70000,11.75000,515100
11/21/2008,0000,11.50000,11.90000,11.25000,11.85000,872600
11/24/2008,0000,11.70000,11.75000,11.55000,11.60000,134300
11/25/2008,0000,11.95000,12.40000,11.90000,12.40000,3915700
11/26/2008,0000,12.95000,13.25000,12.70000,13.25000,1673500
11/27/2008,0000,14.10000,14.10000,13.55000,13.75000,2212900
11/28/2008,0000,13.75000,14.10000,13.25000,13.70000,1152400
12/01/2008,0000,13.60000,14.00000,13.35000,13.70000,775600
12/02/2008,0000,12.90000,13.35000,12.80000,12.90000,1279600
12/03/2008,0000,13.00000,13.80000,12.95000,13.80000,3153200
12/04/2008,0000,14.40000,14.50000,13.10000,13.50000,1293800
12/05/2008,0000,13.50000,13.50000,13.05000,13.40000,405000
12/08/2008,0000,13.80000,13.95000,13.45000,13.70000,726100
12/09/2008,0000,13.70000,13.80000,13.25000,13.70000,476700
12/10/2008,0000,14.45000,14.60000,13.85000,13.85000,1998700
12/11/2008,0000,14.00000,14.25000,13.40000,13.50000,1366500
12/12/2008,0000,13.30000,13.65000,12.90000,13.10000,561500
12/15/2008,0000,13.15000,13.55000,13.05000,13.50000,788800
12/16/2008,0000,13.15000,13.55000,13.15000,13.30000,277700
12/17/2008,0000,13.55000,13.75000,13.15000,13.20000,756400
12/18/2008,0000,13.40000,14.10000,13.40000,14.10000,3372300
12/19/2008,0000,14.10000,14.40000,13.70000,13.80000,2401700
12/22/2008,0000,14.05000,14.05000,13.30000,13.30000,867500
12/23/2008,0000,13.30000,13.50000,12.75000,13.00000,786700
12/24/2008,0000,12.80000,13.00000,12.60000,12.95000,264600
12/25/2008,0000,13.00000,13.00000,12.55000,12.90000,462500
12/26/2008,0000,12.85000,13.00000,12.70000,12.85000,351400
12/29/2008,0000,12.60000,12.70000,12.50000,12.60000,257500
12/30/2008,0000,12.70000,13.10000,12.70000,13.00000,378700
12/31/2008,0000,13.05000,13.20000,12.90000,13.05000,514000
01/05/2009,0000,13.05000,13.55000,13.05000,13.50000,1185700
01/06/2009,0000,13.50000,13.50000,13.20000,13.45000,319100
01/07/2009,0000,13.50000,13.75000,13.35000,13.35000,279700
01/08/2009,0000,13.20000,13.25000,12.70000,13.10000,482700
01/09/2009,0000,13.10000,13.30000,12.85000,13.30000,674600
01/12/2009,0000,13.25000,13.30000,13.05000,13.20000,110000
01/13/2009,0000,13.05000,13.20000,12.95000,13.10000,215100
01/14/2009,0000,12.95000,13.30000,12.95000,13.10000,757500
01/15/2009,0000,12.90000,13.25000,12.70000,13.10000,517100
01/16/2009,0000,13.05000,13.05000,12.70000,12.90000,818100
01/19/2009,0000,12.75000,12.75000,12.45000,12.55000,339300
01/20/2009,0000,12.60000,12.70000,12.40000,12.55000,289800
01/21/2009,0000,12.40000,12.60000,12.40000,12.60000,518100
02/02/2009,0000,12.45000,12.55000,12.25000,12.50000,196900
02/03/2009,0000,12.50000,12.75000,12.40000,12.60000,735200
02/04/2009,0000,12.70000,12.70000,12.40000,12.50000,420100
02/05/2009,0000,12.50000,12.55000,12.30000,12.55000,783700
02/06/2009,0000,12.65000,12.90000,12.60000,12.65000,1160400
02/09/2009,0000,12.85000,13.15000,12.80000,12.85000,1191800
02/10/2009,0000,13.10000,13.20000,12.85000,12.85000,968500
02/11/2009,0000,12.80000,13.65000,12.70000,13.45000,1727100
02/12/2009,0000,13.50000,13.65000,13.00000,13.20000,1622000
02/13/2009,0000,13.20000,13.35000,13.05000,13.25000,801900
02/16/2009,0000,13.40000,13.40000,13.05000,13.35000,607000
02/17/2009,0000,13.30000,13.30000,13.05000,13.10000,278700
02/18/2009,0000,12.90000,13.05000,12.85000,12.90000,420100
02/19/2009,0000,12.75000,13.20000,12.75000,12.95000,580700
02/20/2009,0000,12.90000,12.95000,12.60000,12.60000,594800
02/23/2009,0000,12.60000,13.05000,12.60000,12.80000,418100
02/24/2009,0000,12.80000,12.95000,12.75000,12.90000,726100
02/25/2009,0000,13.00000,13.30000,12.90000,13.20000,1086700
02/26/2009,0000,13.20000,13.40000,12.95000,12.95000,495900
02/27/2009,0000,13.15000,13.15000,12.90000,13.00000,243400
03/02/2009,0000,12.85000,13.15000,12.65000,12.70000,851400
03/03/2009,0000,12.65000,12.90000,12.50000,12.90000,601900
03/04/2009,0000,12.90000,13.00000,12.80000,12.90000,781700
03/05/2009,0000,12.90000,13.20000,12.90000,13.00000,600900
03/06/2009,0000,12.90000,13.50000,12.90000,13.20000,925100
03/09/2009,0000,13.20000,13.20000,12.95000,13.10000,283800
03/10/2009,0000,13.10000,13.70000,13.05000,13.55000,1595800
03/11/2009,0000,13.80000,14.35000,13.30000,14.20000,4598500
03/12/2009,0000,14.20000,14.20000,13.75000,13.90000,1071600
03/13/2009,0000,13.90000,14.60000,13.75000,14.55000,3716800
03/16/2009,0000,14.55000,15.10000,14.30000,14.55000,4462100
03/17/2009,0000,14.80000,15.05000,14.50000,14.55000,3014800
03/18/2009,0000,14.55000,14.80000,14.30000,14.50000,2181600
03/19/2009,0000,14.60000,14.75000,14.40000,14.55000,2506800
03/20/2009,0000,14.60000,14.70000,14.25000,14.45000,1164500
03/23/2009,0000,14.45000,14.60000,14.40000,14.50000,614000
03/24/2009,0000,14.70000,14.90000,14.45000,14.70000,1653300
03/25/2009,0000,14.70000,14.80000,14.55000,14.70000,877600
03/26/2009,0000,14.80000,15.10000,14.65000,14.70000,1359400
03/27/2009,0000,14.90000,15.30000,14.70000,14.75000,2180500
03/30/2009,0000,14.85000,15.15000,14.55000,14.55000,1741200
03/31/2009,0000,14.55000,14.65000,14.30000,14.30000,979700
04/01/2009,0000,14.30000,14.85000,14.30000,14.80000,1253400
04/02/2009,0000,15.15000,15.80000,14.70000,15.80000,4522700
04/03/2009,0000,15.70000,15.70000,15.15000,15.40000,2130000
04/06/2009,0000,15.40000,15.65000,15.30000,15.30000,1159400
04/07/2009,0000,15.30000,15.65000,15.25000,15.50000,953400
04/08/2009,0000,15.40000,15.55000,15.00000,15.05000,1245300
04/09/2009,0000,15.30000,15.55000,15.20000,15.40000,1178600
04/10/2009,0000,15.60000,15.65000,15.25000,15.40000,1067500
04/13/2009,0000,15.60000,16.35000,15.60000,16.20000,2252300
04/14/2009,0000,16.45000,16.45000,15.80000,15.85000,849400
04/15/2009,0000,15.85000,16.20000,15.70000,15.80000,1130100
04/16/2009,0000,16.00000,16.10000,15.70000,15.70000,850400
04/17/2009,0000,15.95000,16.10000,14.65000,14.65000,1497800
04/20/2009,0000,14.65000,14.90000,14.05000,14.40000,726100
04/21/2009,0000,14.25000,14.70000,14.20000,14.65000,1093800
04/22/2009,0000,14.80000,14.80000,14.45000,14.75000,1376600
04/23/2009,0000,14.90000,15.10000,14.55000,15.05000,1752300
04/24/2009,0000,15.10000,15.20000,14.70000,14.80000,1372500
04/27/2009,0000,15.80000,15.80000,15.80000,15.80000,927100
04/28/2009,0000,16.90000,16.90000,16.90000,16.90000,1308900
04/29/2009,0000,18.05000,18.05000,18.05000,18.05000,4845900
04/30/2009,0000,19.30000,19.30000,18.10000,19.30000,17623400
05/04/2009,0000,20.00000,20.30000,18.80000,19.70000,10959500
05/05/2009,0000,19.70000,19.70000,18.35000,18.35000,4400500
05/06/2009,0000,17.65000,18.65000,17.60000,18.65000,4315700
05/07/2009,0000,18.10000,18.60000,17.85000,17.90000,2379500
05/08/2009,0000,17.90000,17.90000,17.30000,17.70000,1947200
05/11/2009,0000,18.30000,18.90000,17.85000,18.90000,5680200
05/12/2009,0000,19.00000,19.50000,18.60000,19.05000,5355000
05/13/2009,0000,19.20000,19.30000,18.35000,18.55000,2209800
05/14/2009,0000,18.55000,18.90000,17.95000,18.45000,1822000
05/15/2009,0000,18.40000,18.50000,18.10000,18.15000,1252400
05/18/2009,0000,19.40000,19.40000,19.15000,19.40000,3145100
05/19/2009,0000,20.30000,20.30000,19.15000,19.50000,4905500
05/20/2009,0000,19.50000,20.85000,18.65000,20.85000,17328500
05/21/2009,0000,21.50000,21.50000,19.90000,20.10000,7303300
05/22/2009,0000,21.00000,21.00000,20.15000,20.50000,5928700
05/25/2009,0000,20.50000,20.50000,19.20000,19.20000,5791300
05/26/2009,0000,19.30000,19.65000,18.90000,18.90000,3652100
05/27/2009,0000,18.90000,19.45000,18.90000,19.15000,2491600
06/01/2009,0000,19.15000,19.15000,17.90000,18.15000,3656200
06/02/2009,0000,17.80000,18.50000,17.80000,18.20000,3808700
06/03/2009,0000,18.20000,18.30000,17.90000,18.15000,1324100
06/04/2009,0000,18.15000,18.15000,17.35000,17.60000,2978400
06/05/2009,0000,17.60000,17.70000,17.30000,17.55000,1583600
06/08/2009,0000,18.10000,18.15000,17.35000,17.40000,1013000
06/09/2009,0000,17.40000,17.60000,16.60000,16.90000,1852300
06/10/2009,0000,17.00000,17.20000,16.20000,16.90000,901900
06/11/2009,0000,17.25000,17.70000,17.10000,17.30000,2813800
06/12/2009,0000,18.20000,18.50000,18.20000,18.50000,2808800
06/15/2009,0000,18.20000,18.20000,17.25000,17.60000,4124800
06/16/2009,0000,17.30000,17.40000,16.80000,17.00000,828200
06/17/2009,0000,17.00000,17.20000,16.70000,16.80000,831200
06/18/2009,0000,16.80000,17.00000,16.25000,16.50000,631200
06/19/2009,0000,16.50000,16.85000,16.40000,16.85000,497900
06/22/2009,0000,16.80000,16.80000,16.20000,16.70000,651400
06/23/2009,0000,16.50000,16.55000,16.30000,16.30000,396900
06/24/2009,0000,16.30000,16.90000,16.30000,16.60000,503900
06/25/2009,0000,16.80000,16.95000,16.60000,16.90000,711000
06/26/2009,0000,16.95000,17.45000,16.75000,17.00000,1552300
06/29/2009,0000,17.00000,17.35000,16.75000,17.00000,738300
06/30/2009,0000,17.00000,17.00000,16.60000,16.60000,495900
07/01/2009,0000,16.55000,16.95000,16.55000,16.70000,721100
07/02/2009,0000,16.90000,17.20000,16.70000,17.00000,1317000
07/03/2009,0000,17.00000,17.45000,16.85000,17.25000,1579600
07/06/2009,0000,17.30000,17.60000,17.10000,17.35000,1366500
07/07/2009,0000,17.65000,18.10000,17.65000,17.80000,1981600
07/08/2009,0000,17.60000,17.85000,17.35000,17.45000,436300
07/09/2009,0000,17.45000,18.00000,17.45000,17.70000,1350300
07/10/2009,0000,17.90000,18.35000,17.85000,17.85000,3631900
07/13/2009,0000,18.00000,18.00000,16.90000,17.10000,1411900
07/14/2009,0000,17.25000,17.65000,17.15000,17.40000,1276600
07/15/2009,0000,17.45000,17.50000,17.20000,17.45000,847300
07/16/2009,0000,17.50000,17.65000,17.35000,17.50000,1103900
07/17/2009,0000,17.70000,18.10000,17.45000,18.00000,2427000
07/20/2009,0000,17.70000,18.55000,17.70000,18.55000,4519000
07/21/2009,0000,18.80000,19.00000,18.05000,18.35000,3391000
07/22/2009,0000,18.50000,18.50000,18.05000,18.10000,2098000
07/23/2009,0000,18.10000,18.35000,18.10000,18.10000,1529000
07/24/2009,0000,18.10000,18.30000,18.05000,18.05000,1022000
07/27/2009,0000,18.50000,18.95000,18.35000,18.35000,1748000
07/28/2009,0000,18.15000,18.40000,18.15000,18.35000,1030000
07/29/2009,0000,18.65000,18.65000,18.25000,18.35000,1276000
07/30/2009,0000,18.45000,18.85000,18.45000,18.65000,1892000
07/31/2009,0000,19.95000,19.95000,19.70000,19.95000,3513000
08/03/2009,0000,21.30000,21.30000,20.50000,20.80000,5885000
08/04/2009,0000,20.75000,20.80000,19.60000,20.15000,2963000
08/05/2009,0000,20.10000,20.10000,18.85000,19.10000,1869000
08/06/2009,0000,19.10000,19.60000,18.80000,19.35000,1476000
08/10/2009,0000,19.30000,19.35000,18.55000,18.80000,1004000
08/11/2009,0000,18.80000,19.85000,18.80000,19.80000,2102000
08/12/2009,0000,19.90000,20.50000,19.70000,20.15000,4226000
08/13/2009,0000,20.15000,20.25000,19.75000,19.80000,1264000
08/14/2009,0000,19.90000,21.05000,19.90000,20.90000,6408000
08/17/2009,0000,21.00000,21.70000,20.60000,21.10000,7088000
08/18/2009,0000,21.15000,21.95000,20.30000,21.05000,5560000
08/19/2009,0000,21.20000,21.30000,20.40000,20.40000,1709000
08/20/2009,0000,20.40000,20.80000,19.70000,19.70000,2363000
08/21/2009,0000,20.05000,21.05000,20.00000,21.05000,6099000
08/24/2009,0000,22.35000,22.50000,21.55000,22.50000,7000000
08/25/2009,0000,23.80000,24.05000,23.80000,24.05000,4270000
08/26/2009,0000,25.20000,25.70000,24.05000,25.00000,27899000
08/27/2009,0000,25.00000,25.50000,23.60000,24.00000,13446000
08/28/2009,0000,24.00000,24.05000,23.00000,23.60000,7113000
08/31/2009,0000,23.90000,25.20000,23.60000,25.20000,10954000
09/01/2009,0000,25.00000,25.10000,24.00000,25.10000,6895000
09/02/2009,0000,24.50000,25.80000,24.35000,24.40000,8234000
09/03/2009,0000,24.50000,25.30000,24.40000,24.45000,5225000
09/04/2009,0000,24.60000,24.90000,24.00000,24.30000,3222000
09/07/2009,0000,24.30000,24.75000,23.90000,24.05000,2911000
09/08/2009,0000,24.15000,24.30000,23.35000,23.40000,3237000
09/09/2009,0000,23.60000,24.30000,23.25000,23.80000,5243000
09/10/2009,0000,24.60000,24.60000,23.40000,23.40000,2516000
09/11/2009,0000,23.50000,23.90000,23.50000,23.60000,1403000
09/14/2009,0000,22.50000,23.50000,22.50000,22.85000,2952000
09/15/2009,0000,22.90000,23.20000,22.70000,23.00000,1137000
09/16/2009,0000,23.20000,23.20000,22.70000,22.80000,1704000
09/17/2009,0000,22.80000,23.00000,22.00000,22.30000,2867000
09/18/2009,0000,22.30000,23.20000,22.10000,23.15000,3423000
09/21/2009,0000,23.10000,23.10000,22.70000,23.00000,1215000
09/22/2009,0000,22.95000,23.00000,22.60000,22.65000,1023000
09/23/2009,0000,22.60000,23.00000,22.20000,22.20000,1141000
09/24/2009,0000,22.40000,22.60000,21.90000,22.25000,1195000
09/25/2009,0000,22.00000,22.80000,22.00000,22.55000,939000
09/28/2009,0000,22.70000,22.70000,22.00000,22.00000,1074000
09/29/2009,0000,22.00000,22.20000,21.90000,21.90000,805000
09/30/2009,0000,21.90000,22.15000,21.70000,22.00000,837000
10/01/2009,0000,22.15000,22.40000,21.95000,22.00000,1013000
10/02/2009,0000,21.85000,22.95000,21.70000,22.65000,3024000
10/05/2009,0000,22.75000,22.75000,22.20000,22.30000,800000
10/06/2009,0000,22.50000,22.55000,22.15000,22.30000,862000
10/07/2009,0000,22.55000,22.55000,22.15000,22.20000,878000
10/08/2009,0000,22.30000,22.90000,22.30000,22.40000,2381000
10/09/2009,0000,22.55000,22.70000,22.25000,22.30000,730000
10/12/2009,0000,22.55000,22.55000,22.10000,22.15000,687000
10/13/2009,0000,22.05000,22.30000,22.00000,22.15000,1137000
10/14/2009,0000,22.40000,22.85000,22.30000,22.50000,2050000
10/15/2009,0000,22.70000,22.80000,22.40000,22.55000,1963000
10/16/2009,0000,22.60000,22.65000,22.30000,22.35000,734000
10/19/2009,0000,22.70000,22.70000,22.30000,22.35000,662000
10/20/2009,0000,22.35000,22.35000,22.10000,22.10000,1118000
10/21/2009,0000,22.20000,23.50000,22.20000,23.20000,5191000
10/22/2009,0000,23.40000,23.40000,22.55000,22.55000,1729000
10/23/2009,0000,22.60000,22.75000,22.35000,22.60000,838000
10/26/2009,0000,23.15000,23.75000,22.85000,23.45000,5571000
10/27/2009,0000,23.30000,23.35000,22.60000,22.75000,1477000
10/28/2009,0000,23.00000,23.85000,22.95000,23.05000,2907000
10/29/2009,0000,22.50000,23.00000,22.20000,22.40000,1472000
10/30/2009,0000,22.55000,22.80000,22.30000,22.40000,1087000
11/02/2009,0000,22.30000,23.20000,22.20000,23.00000,2563000
11/03/2009,0000,23.15000,23.60000,23.15000,23.20000,2468000
11/04/2009,0000,23.40000,23.55000,23.05000,23.15000,2776000
11/05/2009,0000,23.00000,23.40000,23.00000,23.05000,1501000
11/06/2009,0000,23.90000,23.90000,23.15000,23.15000,1871000
11/09/2009,0000,23.50000,23.50000,22.95000,22.95000,1079000
11/10/2009,0000,23.00000,23.25000,22.90000,22.90000,990000
11/11/2009,0000,22.95000,23.30000,22.90000,23.05000,1433000
11/12/2009,0000,23.10000,23.70000,23.10000,23.55000,2852000
11/13/2009,0000,23.50000,24.30000,23.40000,23.90000,6044000
11/16/2009,0000,24.25000,25.20000,24.15000,24.75000,9208000
11/17/2009,0000,25.00000,25.00000,24.05000,24.20000,3366000
11/18/2009,0000,24.55000,24.80000,24.20000,24.40000,2996000
11/19/2009,0000,24.20000,24.55000,23.80000,23.95000,2979000
11/20/2009,0000,23.70000,23.95000,23.50000,23.60000,2135000
11/23/2009,0000,23.90000,23.90000,23.15000,23.25000,1959000
11/24/2009,0000,23.25000,23.55000,22.80000,23.00000,2462000
11/25/2009,0000,22.80000,23.35000,22.80000,23.20000,1836000
11/26/2009,0000,23.30000,23.50000,22.85000,22.85000,2945000
11/27/2009,0000,22.50000,22.70000,22.05000,22.05000,3496000
11/30/2009,0000,22.50000,22.50000,22.10000,22.35000,1800000
12/01/2009,0000,22.55000,23.00000,22.25000,22.70000,2564000
12/02/2009,0000,22.75000,22.85000,22.25000,22.30000,1372000
12/03/2009,0000,22.35000,22.40000,21.90000,22.10000,1216000
12/04/2009,0000,22.10000,22.20000,21.65000,21.75000,1500000
12/07/2009,0000,21.95000,22.10000,21.75000,21.90000,1380000
12/08/2009,0000,21.90000,22.30000,21.90000,22.10000,808000
12/09/2009,0000,21.80000,22.45000,21.80000,22.35000,1258000
12/11/2009,0000,22.60000,22.80000,22.40000,22.60000,1635000
12/14/2009,0000,23.00000,24.00000,22.90000,23.80000,8537000
12/15/2009,0000,23.85000,24.05000,23.20000,23.40000,2451000
12/16/2009,0000,23.40000,23.95000,23.30000,23.45000,2631000
12/17/2009,0000,23.60000,23.65000,22.85000,23.00000,2240000
12/18/2009,0000,23.00000,23.20000,22.70000,22.85000,1374000
12/21/2009,0000,23.15000,23.30000,22.70000,22.75000,823000
12/22/2009,0000,22.80000,23.25000,22.80000,23.00000,1314000
12/23/2009,0000,23.00000,23.65000,23.00000,23.05000,2391000
12/25/2009,0000,22.85000,22.85000,22.35000,22.40000,1583000
12/28/2009,0000,22.60000,22.75000,22.50000,22.55000,1245000
12/29/2009,0000,22.60000,22.70000,22.45000,22.55000,910495
