DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.82000,27.82000,27.43000,27.57000,1783100
04/03/2007,0000,27.67000,27.72000,27.33000,27.48000,9853100
04/04/2007,0000,27.72000,28.42000,27.67000,28.27000,10745700
04/09/2007,0000,28.51000,29.50000,28.51000,29.41000,13362200
04/10/2007,0000,29.50000,29.55000,28.96000,29.16000,9993900
04/11/2007,0000,28.76000,29.11000,27.97000,28.32000,14705700
04/12/2007,0000,27.82000,28.17000,27.82000,27.97000,13201100
04/13/2007,0000,28.17000,28.71000,28.02000,28.66000,11889200
04/16/2007,0000,29.11000,30.30000,29.11000,30.15000,34908800
04/17/2007,0000,30.45000,32.23000,30.35000,30.40000,60644900
04/18/2007,0000,30.79000,30.99000,29.80000,30.30000,13782500
04/19/2007,0000,30.20000,30.45000,29.31000,29.46000,16279700
04/20/2007,0000,29.46000,29.80000,29.21000,29.80000,5851200
04/23/2007,0000,29.70000,29.70000,29.31000,29.31000,10909900
04/24/2007,0000,29.31000,30.20000,29.31000,29.95000,8096500
04/25/2007,0000,29.95000,29.95000,29.31000,29.36000,7039700
04/26/2007,0000,29.50000,29.60000,29.31000,29.36000,8761600
04/27/2007,0000,29.60000,30.40000,29.36000,30.05000,17683400
04/30/2007,0000,29.70000,29.95000,29.36000,29.46000,6960100
05/02/2007,0000,29.60000,30.05000,29.31000,29.31000,14003900
05/03/2007,0000,29.70000,30.00000,29.41000,29.70000,11675000
05/04/2007,0000,30.00000,30.05000,29.60000,29.85000,13953900
05/07/2007,0000,30.00000,30.15000,29.70000,29.75000,6951900
05/08/2007,0000,29.90000,30.10000,29.85000,29.90000,6268500
05/09/2007,0000,30.00000,30.10000,29.90000,30.00000,6184800
05/10/2007,0000,30.10000,31.24000,30.10000,31.04000,18330100
05/11/2007,0000,30.89000,30.89000,30.30000,30.30000,13674400
05/14/2007,0000,30.69000,30.99000,30.40000,30.69000,10226500
05/15/2007,0000,30.69000,30.89000,30.45000,30.54000,12393100
05/16/2007,0000,30.54000,31.04000,30.54000,30.74000,7490500
05/17/2007,0000,30.89000,31.04000,30.69000,30.69000,6856000
05/18/2007,0000,30.69000,30.79000,30.64000,30.69000,4620000
05/21/2007,0000,30.79000,31.78000,30.79000,31.49000,11061900
05/22/2007,0000,31.78000,32.52000,31.78000,32.13000,15111700
05/23/2007,0000,32.67000,33.02000,32.57000,32.62000,24332400
05/24/2007,0000,32.43000,32.57000,32.03000,32.38000,13319400
05/25/2007,0000,32.38000,32.38000,31.58000,31.88000,16180800
05/28/2007,0000,32.18000,32.23000,31.63000,31.68000,8591200
05/29/2007,0000,32.08000,32.23000,31.34000,31.68000,9565400
05/30/2007,0000,31.68000,31.78000,30.99000,31.49000,10437600
05/31/2007,0000,31.49000,31.78000,30.79000,30.79000,14725100
06/01/2007,0000,31.19000,31.98000,31.14000,31.83000,13762100
06/04/2007,0000,32.18000,32.48000,31.29000,31.39000,10878300
06/05/2007,0000,31.68000,31.68000,30.99000,31.09000,18070000
06/06/2007,0000,31.63000,31.63000,31.19000,31.29000,9162500
06/07/2007,0000,31.44000,31.53000,30.89000,31.34000,12034100
06/08/2007,0000,31.09000,31.09000,30.59000,30.84000,30413200
06/11/2007,0000,31.39000,31.73000,30.99000,31.04000,20219400
06/12/2007,0000,31.19000,31.88000,31.04000,31.88000,21506700
06/13/2007,0000,32.18000,33.66000,31.98000,32.82000,29928700
06/14/2007,0000,33.17000,33.71000,33.07000,33.37000,15092300
06/15/2007,0000,33.66000,33.76000,33.07000,33.76000,15727900
06/20/2007,0000,34.16000,36.04000,33.81000,35.30000,31274200
06/21/2007,0000,35.30000,37.72000,35.25000,37.72000,52016900
06/22/2007,0000,37.62000,37.62000,36.14000,36.39000,18202600
06/25/2007,0000,37.72000,38.61000,37.52000,38.07000,26257300
06/26/2007,0000,38.42000,38.42000,37.13000,37.92000,17100900
06/27/2007,0000,38.02000,39.11000,38.02000,38.17000,11801500
06/28/2007,0000,38.51000,38.71000,38.07000,38.27000,7819000
06/29/2007,0000,38.32000,38.56000,37.43000,37.72000,11663800
07/02/2007,0000,37.82000,37.82000,36.63000,37.13000,10383500
07/03/2007,0000,37.33000,37.43000,36.68000,37.03000,9988800
07/04/2007,0000,37.13000,38.02000,36.98000,37.33000,11274100
07/05/2007,0000,37.33000,37.62000,36.63000,36.63000,15293300
07/06/2007,0000,36.63000,38.27000,36.39000,38.17000,25857400
07/09/2007,0000,38.61000,38.91000,37.97000,38.42000,20922200
07/10/2007,0000,38.42000,38.42000,37.72000,38.02000,5507500
07/11/2007,0000,37.62000,37.92000,36.93000,37.08000,15931900
07/12/2007,0000,37.23000,37.52000,36.93000,37.18000,8265800
07/13/2007,0000,37.72000,38.91000,37.52000,37.92000,19768500
07/16/2007,0000,39.00000,40.50000,38.50000,39.50000,21749300
07/17/2007,0000,39.60000,41.04000,39.06000,40.84000,24711900
07/18/2007,0000,40.84000,41.88000,40.10000,41.58000,36697000
07/19/2007,0000,41.39000,41.63000,40.50000,40.69000,12808300
07/20/2007,0000,40.94000,40.99000,39.55000,39.95000,13126600
07/23/2007,0000,39.95000,41.83000,39.90000,41.14000,15071900
07/24/2007,0000,42.08000,43.17000,41.44000,43.17000,17317200
07/25/2007,0000,42.92000,43.17000,42.18000,43.12000,14286500
07/26/2007,0000,43.56000,43.61000,41.63000,42.13000,13183700
07/27/2007,0000,40.69000,40.99000,39.46000,39.46000,21170100
07/30/2007,0000,36.50000,38.05000,36.50000,37.75000,19052600
07/31/2007,0000,38.70000,40.35000,38.05000,39.85000,19267700
08/01/2007,0000,39.10000,39.50000,37.10000,37.15000,22548200
08/02/2007,0000,37.50000,38.20000,35.10000,36.00000,20402000
08/03/2007,0000,36.85000,38.50000,36.30000,38.30000,19200100
08/06/2007,0000,37.00000,39.50000,37.00000,39.35000,15962000
08/07/2007,0000,40.80000,42.10000,40.80000,41.25000,48087100
08/08/2007,0000,42.00000,42.55000,41.55000,41.80000,19716200
08/09/2007,0000,42.30000,42.40000,40.20000,40.85000,16573000
08/10/2007,0000,39.35000,40.20000,38.80000,39.45000,19573800
08/13/2007,0000,40.40000,42.20000,40.35000,41.80000,23999600
08/14/2007,0000,42.00000,44.00000,41.20000,42.80000,29077900
08/15/2007,0000,41.50000,42.60000,39.85000,39.85000,18209200
08/16/2007,0000,38.50000,38.50000,37.10000,37.10000,30980700
08/17/2007,0000,36.10000,37.00000,34.85000,36.00000,37100300
08/20/2007,0000,38.40000,38.40000,37.20000,37.80000,24673200
08/21/2007,0000,37.50000,39.90000,36.80000,37.50000,43342100
08/22/2007,0000,37.35000,38.40000,36.80000,38.20000,23392600
08/23/2007,0000,39.60000,40.00000,39.25000,40.00000,30682700
08/24/2007,0000,40.00000,40.85000,39.65000,39.80000,32764400
08/27/2007,0000,41.00000,41.00000,39.20000,39.50000,16776100
08/28/2007,0000,39.50000,40.00000,39.25000,39.50000,12764300
08/29/2007,0000,38.70000,39.50000,38.30000,39.05000,14479300
08/30/2007,0000,39.50000,41.00000,39.50000,39.70000,33459200
08/31/2007,0000,40.70000,42.45000,40.25000,42.40000,38782900
09/03/2007,0000,43.00000,44.00000,42.50000,42.75000,21541200
09/04/2007,0000,43.00000,43.40000,40.50000,41.45000,13530900
09/05/2007,0000,41.95000,41.95000,40.10000,40.20000,10790800
09/06/2007,0000,40.45000,42.50000,40.45000,42.50000,20074700
09/07/2007,0000,42.50000,42.60000,41.50000,41.55000,13085500
09/10/2007,0000,40.50000,40.80000,40.00000,40.75000,17612300
09/11/2007,0000,41.00000,41.35000,40.50000,41.10000,6447800
09/12/2007,0000,41.65000,41.65000,40.25000,40.40000,12242200
09/13/2007,0000,41.20000,41.60000,40.65000,41.40000,19139500
09/14/2007,0000,41.70000,43.00000,41.55000,42.30000,22364400
09/17/2007,0000,42.55000,43.60000,41.50000,41.50000,21567500
09/19/2007,0000,43.00000,43.90000,41.90000,42.90000,34752000
09/20/2007,0000,43.50000,45.25000,42.90000,45.15000,44229900
09/21/2007,0000,46.00000,48.30000,46.00000,48.30000,54222800
09/26/2007,0000,48.80000,51.60000,48.80000,51.60000,35451000
09/27/2007,0000,52.90000,54.00000,50.10000,51.70000,64438000
09/28/2007,0000,52.20000,53.80000,51.00000,53.40000,39815200
10/01/2007,0000,53.40000,55.60000,53.20000,54.00000,34861100
10/02/2007,0000,54.00000,54.50000,52.80000,53.00000,22609800
10/03/2007,0000,53.00000,53.90000,52.00000,52.40000,21327100
10/04/2007,0000,51.80000,52.20000,49.05000,49.65000,31790700
10/05/2007,0000,49.15000,50.80000,49.00000,50.10000,31965400
10/08/2007,0000,50.90000,51.90000,49.50000,51.90000,22643100
10/09/2007,0000,51.50000,51.50000,49.25000,49.90000,21050400
10/11/2007,0000,50.70000,53.30000,50.70000,53.30000,51174600
10/12/2007,0000,54.60000,56.30000,54.50000,54.50000,49284900
10/15/2007,0000,55.00000,57.50000,54.60000,54.60000,34323800
10/16/2007,0000,54.60000,55.10000,53.80000,55.10000,19109200
10/17/2007,0000,55.50000,55.60000,53.10000,53.80000,12653200
10/18/2007,0000,54.20000,55.50000,53.50000,54.80000,13328900
10/19/2007,0000,54.50000,55.50000,54.00000,54.00000,9687900
10/22/2007,0000,52.30000,52.70000,51.30000,52.00000,19683800
10/23/2007,0000,52.30000,52.50000,51.00000,51.70000,17052800
10/24/2007,0000,52.00000,54.80000,52.00000,54.00000,24456100
10/25/2007,0000,55.40000,55.70000,54.10000,54.50000,19297000
10/26/2007,0000,55.50000,57.40000,54.70000,56.80000,31099900
10/29/2007,0000,57.50000,57.80000,55.80000,56.00000,19057600
10/30/2007,0000,56.20000,56.50000,55.00000,55.00000,9047500
10/31/2007,0000,55.60000,55.90000,54.10000,55.20000,12820900
11/01/2007,0000,56.50000,56.80000,52.50000,53.50000,21177600
11/02/2007,0000,52.00000,52.80000,51.00000,51.40000,21229100
11/05/2007,0000,51.30000,51.90000,49.40000,50.60000,21618000
11/06/2007,0000,51.60000,51.60000,50.20000,50.90000,13958200
11/07/2007,0000,52.00000,52.70000,51.30000,51.90000,13225900
11/08/2007,0000,50.40000,51.20000,49.50000,50.00000,15670100
11/09/2007,0000,50.90000,52.70000,50.40000,52.40000,22674500
11/12/2007,0000,50.10000,51.20000,48.75000,48.80000,14685400
11/13/2007,0000,48.50000,49.60000,47.90000,47.95000,14151100
11/14/2007,0000,50.20000,50.20000,48.95000,49.70000,21985600
11/15/2007,0000,49.50000,49.50000,48.80000,49.10000,10236300
11/16/2007,0000,48.10000,48.10000,46.00000,46.45000,12679500
11/19/2007,0000,46.80000,47.00000,44.30000,44.30000,20018200
11/20/2007,0000,41.20000,43.50000,41.20000,43.00000,39049600
11/21/2007,0000,43.20000,45.00000,43.20000,44.50000,40103000
11/22/2007,0000,44.00000,45.50000,43.50000,45.40000,26090300
11/23/2007,0000,46.30000,46.35000,44.05000,44.05000,23278400
11/26/2007,0000,47.00000,47.00000,45.55000,46.35000,21292800
11/27/2007,0000,45.00000,45.90000,43.80000,44.05000,22754200
11/28/2007,0000,45.00000,45.00000,44.60000,44.85000,16314500
11/29/2007,0000,46.80000,46.80000,46.00000,46.50000,17088100
11/30/2007,0000,46.50000,47.85000,46.50000,47.05000,28021400
12/03/2007,0000,47.60000,47.60000,46.30000,46.50000,14835800
12/04/2007,0000,46.15000,47.40000,46.15000,46.85000,16022600
12/05/2007,0000,47.30000,47.50000,46.30000,47.05000,16610400
12/06/2007,0000,47.80000,48.15000,47.15000,47.30000,15528700
12/07/2007,0000,47.95000,48.15000,47.00000,47.00000,12057300
12/10/2007,0000,47.40000,47.40000,44.60000,45.30000,15319600
12/11/2007,0000,45.60000,46.50000,45.30000,46.05000,13740000
12/12/2007,0000,45.50000,46.00000,45.20000,45.50000,12745100
12/13/2007,0000,45.80000,47.00000,42.50000,43.00000,27029600
12/14/2007,0000,43.60000,45.80000,42.00000,44.50000,30490800
12/17/2007,0000,44.50000,45.60000,44.15000,45.05000,27515400
12/18/2007,0000,45.05000,45.65000,44.00000,44.55000,33699600
12/19/2007,0000,45.00000,45.85000,44.55000,44.90000,23535000
12/20/2007,0000,45.00000,45.40000,43.80000,44.00000,12339100
12/21/2007,0000,44.70000,45.00000,42.50000,43.30000,26843700
12/24/2007,0000,44.00000,44.90000,43.65000,44.85000,12075500
12/25/2007,0000,45.00000,46.50000,44.35000,46.15000,11143300
12/26/2007,0000,45.50000,46.20000,45.50000,45.80000,7401200
12/27/2007,0000,45.15000,47.30000,45.15000,47.05000,20740300
12/28/2007,0000,46.30000,47.20000,45.70000,46.10000,15734700
12/31/2007,0000,46.20000,46.40000,44.75000,45.00000,21786700
01/02/2008,0000,45.30000,46.30000,44.90000,45.05000,21992700
01/03/2008,0000,44.30000,45.10000,44.00000,44.80000,13436000
01/04/2008,0000,44.20000,46.85000,43.30000,46.60000,36395300
01/07/2008,0000,45.90000,48.00000,45.60000,46.10000,54092500
01/08/2008,0000,47.95000,49.30000,46.80000,49.30000,58329500
01/09/2008,0000,49.50000,51.90000,48.50000,51.90000,51028200
01/10/2008,0000,51.80000,51.80000,50.20000,50.80000,26332700
01/11/2008,0000,51.00000,51.10000,49.00000,49.10000,17601200
01/14/2008,0000,52.50000,52.50000,51.50000,52.50000,64974300
01/15/2008,0000,53.40000,56.10000,52.70000,55.00000,73398704
01/16/2008,0000,53.10000,54.70000,51.20000,52.50000,30832200
01/17/2008,0000,52.00000,53.00000,50.00000,52.00000,23126900
01/18/2008,0000,51.00000,52.50000,49.85000,51.00000,33414800
01/21/2008,0000,51.50000,52.30000,50.30000,50.80000,23611700
01/22/2008,0000,47.25000,47.55000,47.25000,47.25000,22386600
01/23/2008,0000,48.35000,48.35000,43.95000,43.95000,32311900
01/24/2008,0000,45.45000,45.70000,43.55000,44.90000,20020200
01/25/2008,0000,45.65000,46.30000,45.30000,45.65000,18202200
01/28/2008,0000,44.90000,45.35000,43.30000,43.55000,15057000
01/29/2008,0000,43.60000,44.30000,41.20000,42.20000,29242500
01/30/2008,0000,42.75000,42.75000,41.20000,41.50000,23907700
01/31/2008,0000,41.50000,42.15000,40.10000,41.80000,30688800
02/01/2008,0000,42.15000,44.70000,42.15000,44.70000,28964700
02/12/2008,0000,45.00000,47.80000,45.00000,47.80000,30135300
02/13/2008,0000,49.50000,49.50000,46.30000,46.60000,30281800
02/14/2008,0000,47.60000,47.90000,46.65000,47.50000,17855700
02/15/2008,0000,47.10000,47.30000,45.80000,46.60000,11680600
02/18/2008,0000,47.50000,48.50000,47.50000,47.75000,18242600
02/19/2008,0000,48.50000,51.00000,48.10000,50.40000,29315200
02/20/2008,0000,50.50000,51.50000,48.75000,48.75000,26302400
02/21/2008,0000,49.75000,50.80000,49.00000,50.80000,18809200
02/22/2008,0000,50.10000,50.80000,49.45000,50.50000,14744900
02/25/2008,0000,51.50000,54.00000,51.10000,54.00000,28761700
02/26/2008,0000,55.00000,56.10000,54.20000,54.60000,32727000
02/27/2008,0000,55.80000,57.00000,54.40000,55.60000,30608000
02/29/2008,0000,54.70000,56.80000,54.10000,55.00000,23962200
03/03/2008,0000,53.70000,56.00000,53.00000,56.00000,21690700
03/04/2008,0000,56.00000,58.20000,56.00000,58.00000,32152300
03/05/2008,0000,58.00000,58.20000,56.80000,57.60000,18547600
03/06/2008,0000,58.00000,58.50000,57.10000,58.00000,24774200
03/07/2008,0000,57.10000,57.30000,55.00000,55.40000,24104600
03/10/2008,0000,56.00000,56.40000,52.00000,52.50000,33321900
03/11/2008,0000,52.00000,55.30000,52.00000,55.30000,14307600
03/12/2008,0000,57.10000,57.20000,54.10000,54.80000,14185400
03/13/2008,0000,54.80000,55.40000,52.50000,52.70000,13531900
03/14/2008,0000,53.50000,54.50000,51.80000,52.90000,12037100
03/17/2008,0000,51.20000,53.30000,50.10000,52.50000,23747100
03/18/2008,0000,52.50000,52.80000,50.90000,51.20000,18862700
03/19/2008,0000,52.50000,53.20000,52.00000,52.60000,16277100
03/20/2008,0000,52.20000,53.80000,52.20000,53.70000,21072600
03/21/2008,0000,54.60000,57.20000,54.30000,56.80000,29729300
03/24/2008,0000,60.70000,60.70000,58.70000,60.60000,50847400
03/25/2008,0000,60.50000,60.50000,57.50000,58.00000,25949900
03/26/2008,0000,58.50000,58.50000,56.90000,58.20000,18914200
03/27/2008,0000,58.20000,58.70000,55.80000,57.00000,15528700
03/28/2008,0000,57.00000,58.50000,56.00000,57.70000,24402600
03/31/2008,0000,57.80000,58.90000,56.90000,58.90000,16924500
04/01/2008,0000,59.10000,59.30000,56.30000,56.30000,14067200
04/02/2008,0000,57.30000,57.30000,55.70000,56.10000,13273400
04/03/2008,0000,54.60000,57.30000,52.60000,57.30000,21678600
04/07/2008,0000,55.10000,56.30000,54.90000,56.00000,17311400
04/08/2008,0000,56.00000,56.00000,53.30000,54.00000,21214000
04/09/2008,0000,53.50000,55.20000,53.50000,53.90000,17418400
04/10/2008,0000,53.80000,54.90000,53.80000,54.90000,9174800
04/11/2008,0000,55.40000,55.40000,53.80000,54.50000,19396000
04/14/2008,0000,55.00000,56.40000,54.70000,56.30000,32231100
04/15/2008,0000,57.80000,58.70000,55.80000,58.70000,44919700
04/16/2008,0000,59.40000,59.50000,58.50000,58.50000,29844400
04/17/2008,0000,59.40000,59.40000,56.50000,56.70000,16611400
04/18/2008,0000,56.70000,57.40000,55.20000,56.00000,15128700
04/21/2008,0000,56.00000,57.50000,54.40000,55.00000,21467500
04/22/2008,0000,54.40000,54.60000,53.30000,53.70000,28340600
04/23/2008,0000,53.60000,53.80000,52.50000,53.00000,25493400
04/24/2008,0000,53.00000,54.50000,53.00000,54.20000,19056600
04/25/2008,0000,54.60000,55.20000,53.80000,53.90000,21130200
04/28/2008,0000,54.10000,55.40000,53.90000,54.60000,24243000
04/29/2008,0000,53.60000,53.60000,50.80000,51.00000,63202700
04/30/2008,0000,50.00000,51.10000,49.45000,49.50000,58439600
05/02/2008,0000,50.00000,50.50000,49.05000,49.40000,24933800
05/05/2008,0000,49.90000,50.00000,47.80000,48.05000,22272500
05/06/2008,0000,48.10000,49.20000,47.50000,49.05000,14925700
05/07/2008,0000,49.80000,51.40000,49.45000,50.70000,28691000
05/08/2008,0000,50.70000,51.30000,50.20000,50.90000,12776500
05/09/2008,0000,51.00000,51.40000,50.10000,50.10000,18183000
05/12/2008,0000,49.60000,49.80000,48.30000,48.90000,16794200
05/13/2008,0000,51.90000,51.90000,50.00000,50.50000,38515300
05/14/2008,0000,50.90000,51.40000,50.30000,50.50000,16673000
05/15/2008,0000,51.20000,51.80000,50.90000,51.70000,19300000
05/16/2008,0000,52.00000,52.00000,51.10000,51.20000,11892700
05/19/2008,0000,51.90000,53.50000,51.70000,53.50000,23384500
05/20/2008,0000,53.90000,54.00000,51.80000,52.30000,16885100
05/21/2008,0000,52.00000,52.50000,51.30000,51.60000,7680000
05/22/2008,0000,50.40000,52.10000,50.20000,51.70000,10222200
05/23/2008,0000,51.70000,52.50000,50.70000,50.80000,12829000
05/26/2008,0000,51.50000,51.50000,50.70000,50.70000,8643500
05/27/2008,0000,51.00000,51.50000,50.60000,51.00000,7753700
05/28/2008,0000,51.00000,51.50000,49.80000,49.80000,16274100
05/29/2008,0000,50.00000,50.40000,49.50000,49.50000,14124800
05/30/2008,0000,50.50000,51.00000,49.35000,51.00000,20538300
06/02/2008,0000,50.50000,50.90000,49.80000,50.90000,9844400
06/03/2008,0000,50.10000,50.60000,49.70000,49.90000,11698800
06/04/2008,0000,50.30000,50.60000,50.10000,50.10000,3532900
06/05/2008,0000,50.30000,50.60000,49.00000,50.60000,10361500
06/06/2008,0000,51.00000,51.00000,50.00000,50.00000,5035800
06/09/2008,0000,49.00000,49.60000,49.00000,49.30000,5795300
06/10/2008,0000,49.70000,49.70000,48.00000,48.00000,9661600
06/11/2008,0000,48.00000,48.40000,46.85000,47.20000,10916000
06/12/2008,0000,45.00000,45.80000,45.00000,45.10000,16696300
06/13/2008,0000,46.40000,46.40000,45.00000,45.30000,12240100
06/16/2008,0000,46.30000,46.60000,45.80000,46.60000,8834400
06/17/2008,0000,47.00000,47.00000,45.20000,45.85000,9879800
06/18/2008,0000,46.60000,47.25000,46.15000,46.80000,12354300
06/19/2008,0000,46.30000,46.90000,45.90000,46.00000,13438000
06/20/2008,0000,46.80000,46.80000,44.00000,44.00000,13115800
06/23/2008,0000,43.00000,44.60000,42.60000,44.10000,9882800
06/24/2008,0000,44.00000,44.30000,43.50000,43.50000,9652500
06/25/2008,0000,42.95000,43.50000,41.50000,42.35000,22982500
06/26/2008,0000,42.20000,42.20000,41.55000,42.00000,21873500
06/27/2008,0000,39.20000,41.00000,39.20000,40.65000,17683000
06/30/2008,0000,40.90000,41.40000,40.65000,41.00000,12870400
07/01/2008,0000,41.95000,41.95000,40.50000,40.70000,8397100
07/02/2008,0000,41.00000,41.30000,39.70000,39.70000,8925300
07/03/2008,0000,38.50000,40.70000,38.00000,40.00000,20209000
07/04/2008,0000,41.40000,42.15000,40.50000,41.00000,14368200
07/07/2008,0000,41.90000,43.60000,41.70000,43.60000,12717900
07/08/2008,0000,43.40000,43.40000,40.55000,40.70000,11207900
07/09/2008,0000,41.20000,42.25000,41.00000,41.25000,20543400
07/10/2008,0000,40.90000,41.80000,40.30000,41.75000,13362300
07/11/2008,0000,41.75000,42.65000,41.00000,42.60000,8750600
07/14/2008,0000,42.65000,42.80000,41.90000,42.00000,7192200
07/15/2008,0000,41.80000,42.00000,39.50000,39.50000,9163700
07/16/2008,0000,38.50000,39.50000,36.75000,36.95000,21102900
07/17/2008,0000,37.60000,38.00000,37.00000,37.40000,16077100
07/18/2008,0000,38.00000,38.20000,35.00000,35.50000,12256300
07/21/2008,0000,36.60000,37.60000,36.60000,36.75000,17658800
07/22/2008,0000,36.20000,39.05000,36.20000,38.95000,18154700
07/23/2008,0000,40.50000,41.65000,39.90000,41.65000,18333500
07/24/2008,0000,42.80000,43.15000,41.00000,42.50000,23215800
07/25/2008,0000,40.10000,40.60000,39.00000,40.30000,27634000
07/29/2008,0000,39.80000,40.00000,39.10000,39.50000,14907000
07/30/2008,0000,40.00000,40.90000,39.50000,40.00000,18557000
07/31/2008,0000,40.80000,40.90000,38.70000,39.30000,13825000
08/01/2008,0000,38.80000,39.70000,38.50000,39.40000,6752000
08/04/2008,0000,40.00000,40.05000,39.10000,39.15000,8392000
08/05/2008,0000,39.15000,39.20000,36.45000,36.45000,23031000
08/06/2008,0000,36.75000,37.15000,34.05000,35.65000,24808000
08/07/2008,0000,35.80000,36.10000,33.90000,33.90000,32827000
08/08/2008,0000,33.30000,34.90000,33.30000,34.50000,21539000
08/11/2008,0000,35.10000,35.60000,34.50000,34.75000,11601000
08/12/2008,0000,34.30000,34.50000,32.35000,33.00000,40549000
08/13/2008,0000,32.50000,33.10000,32.40000,32.90000,25381000
08/14/2008,0000,32.85000,33.85000,32.85000,33.60000,21245000
08/15/2008,0000,33.90000,34.60000,33.50000,33.50000,20907000
08/18/2008,0000,33.60000,33.80000,31.20000,31.20000,24942000
08/19/2008,0000,30.00000,30.40000,29.60000,30.35000,18222000
08/20/2008,0000,30.10000,31.55000,29.80000,31.50000,19479000
08/21/2008,0000,31.50000,32.10000,31.00000,31.00000,15096000
08/22/2008,0000,31.10000,31.65000,30.05000,30.45000,12987000
08/25/2008,0000,30.70000,32.55000,30.65000,32.55000,20715000
08/26/2008,0000,32.50000,32.50000,31.20000,31.60000,17220000
08/27/2008,0000,31.60000,32.95000,31.20000,32.40000,15590000
08/28/2008,0000,32.40000,32.70000,30.20000,30.45000,29435000
08/29/2008,0000,31.00000,31.25000,30.65000,31.10000,14540000
09/01/2008,0000,30.75000,31.50000,30.30000,31.35000,13598000
09/02/2008,0000,31.80000,31.90000,30.85000,31.10000,16633000
09/03/2008,0000,31.45000,31.70000,29.60000,30.50000,20238000
09/04/2008,0000,30.00000,30.75000,28.90000,28.90000,13450000
09/05/2008,0000,27.70000,28.20000,26.90000,27.50000,22949000
09/08/2008,0000,28.50000,28.80000,28.00000,28.40000,36224000
09/09/2008,0000,27.80000,27.80000,26.45000,26.45000,24037000
09/10/2008,0000,25.80000,26.85000,25.80000,26.50000,21928000
09/11/2008,0000,27.00000,27.30000,24.65000,24.65000,48763000
09/12/2008,0000,24.80000,25.15000,23.30000,24.05000,34947000
09/15/2008,0000,23.50000,23.50000,22.40000,22.40000,30070000
09/16/2008,0000,21.00000,21.15000,20.85000,20.90000,31634000
09/17/2008,0000,21.80000,22.10000,19.45000,20.05000,50952000
09/18/2008,0000,19.40000,19.50000,18.80000,19.50000,42702000
09/19/2008,0000,20.75000,20.85000,20.25000,20.85000,31292000
09/22/2008,0000,22.00000,22.30000,21.55000,22.30000,44400000
09/23/2008,0000,21.65000,23.80000,21.65000,23.75000,39063000
09/24/2008,0000,23.40000,23.75000,22.65000,23.00000,26169000
09/25/2008,0000,22.10000,22.50000,21.40000,21.40000,39754000
09/26/2008,0000,21.40000,21.70000,19.95000,19.95000,42179000
09/30/2008,0000,18.60000,18.80000,18.60000,18.65000,34219000
10/01/2008,0000,18.95000,19.20000,18.65000,18.95000,26450000
10/02/2008,0000,18.90000,19.60000,18.90000,19.15000,22661000
10/03/2008,0000,18.70000,20.30000,18.70000,20.30000,18772000
10/06/2008,0000,19.60000,20.00000,19.15000,19.35000,15932000
10/07/2008,0000,18.80000,19.60000,18.70000,19.30000,16100000
10/08/2008,0000,18.90000,19.00000,18.00000,18.20000,22914000
10/09/2008,0000,18.20000,18.75000,18.00000,18.00000,13039000
10/13/2008,0000,17.40000,17.50000,17.40000,17.40000,11406000
10/14/2008,0000,18.60000,18.60000,18.45000,18.60000,21571000
10/15/2008,0000,18.60000,18.60000,17.95000,17.95000,17241000
10/16/2008,0000,17.35000,17.35000,17.35000,17.35000,5204000
10/17/2008,0000,16.90000,17.00000,16.75000,16.75000,17939000
10/20/2008,0000,16.20000,16.65000,16.20000,16.55000,12096000
10/21/2008,0000,16.70000,17.20000,16.10000,16.55000,16695000
10/22/2008,0000,16.40000,16.80000,16.00000,16.30000,15789000
10/23/2008,0000,15.75000,15.80000,15.75000,15.75000,6001000
10/24/2008,0000,15.20000,15.40000,15.20000,15.20000,4797000
10/27/2008,0000,14.15000,15.20000,14.15000,15.20000,17242000
10/28/2008,0000,14.40000,15.60000,14.15000,15.25000,23367000
10/29/2008,0000,16.20000,16.20000,14.20000,14.90000,26301000
10/30/2008,0000,14.60000,15.90000,14.30000,15.85000,27332000
10/31/2008,0000,15.85000,16.95000,15.50000,16.95000,26720000
11/03/2008,0000,17.00000,18.10000,16.45000,18.00000,28945000
11/04/2008,0000,17.95000,18.20000,16.90000,18.00000,18813000
11/05/2008,0000,18.20000,19.10000,17.80000,18.85000,36859000
11/06/2008,0000,18.00000,18.00000,17.55000,17.55000,23276000
11/07/2008,0000,16.35000,18.10000,16.35000,17.55000,19742000
11/10/2008,0000,18.45000,18.75000,18.00000,18.75000,21806000
11/11/2008,0000,19.20000,20.05000,19.20000,20.05000,67983000
11/12/2008,0000,19.95000,20.80000,19.35000,20.20000,40160000
11/13/2008,0000,20.00000,20.70000,19.00000,20.40000,35152000
11/14/2008,0000,20.80000,21.80000,20.75000,21.40000,34120000
11/17/2008,0000,21.60000,22.85000,21.60000,22.85000,36254000
11/18/2008,0000,22.85000,22.90000,21.30000,21.30000,40359000
11/19/2008,0000,21.30000,21.45000,20.10000,21.30000,31226000
11/20/2008,0000,20.30000,22.10000,20.30000,21.20000,26180000
11/21/2008,0000,20.90000,22.65000,20.80000,22.60000,24108000
11/24/2008,0000,22.60000,24.15000,22.60000,24.10000,44905000
11/25/2008,0000,24.45000,24.55000,22.50000,23.00000,35750000
11/26/2008,0000,23.20000,23.85000,23.15000,23.30000,19396000
11/27/2008,0000,23.90000,24.85000,23.90000,24.50000,32599000
11/28/2008,0000,24.50000,25.30000,24.35000,24.70000,26466000
12/01/2008,0000,24.70000,25.20000,24.30000,24.60000,30256000
12/02/2008,0000,23.40000,24.55000,23.35000,24.55000,26569000
12/03/2008,0000,24.55000,25.25000,24.25000,24.70000,30752000
12/04/2008,0000,24.85000,24.90000,23.00000,24.65000,32303000
12/05/2008,0000,24.00000,24.45000,23.30000,24.40000,18546000
12/08/2008,0000,24.40000,24.85000,24.05000,24.50000,31196000
12/09/2008,0000,24.50000,25.20000,24.20000,24.55000,37696000
12/10/2008,0000,24.55000,25.90000,24.50000,25.45000,43525000
12/11/2008,0000,25.80000,25.80000,24.60000,24.70000,17445000
12/12/2008,0000,24.30000,25.20000,23.20000,24.20000,23688000
12/15/2008,0000,24.70000,25.85000,24.70000,25.80000,37771000
12/16/2008,0000,25.80000,26.30000,25.60000,25.80000,27147000
12/17/2008,0000,26.00000,27.15000,26.00000,26.75000,34029000
12/18/2008,0000,27.10000,28.15000,27.10000,28.00000,28284000
12/19/2008,0000,27.50000,28.00000,27.20000,27.70000,18952000
12/22/2008,0000,28.40000,28.70000,25.80000,25.80000,37833000
12/23/2008,0000,25.05000,25.50000,24.00000,24.05000,27422000
12/24/2008,0000,23.20000,25.10000,23.20000,25.05000,22171000
12/25/2008,0000,25.15000,25.20000,24.60000,24.80000,8959000
12/26/2008,0000,24.55000,25.55000,24.55000,25.05000,11709000
12/29/2008,0000,25.05000,25.40000,24.80000,25.05000,8760000
12/30/2008,0000,25.45000,26.80000,25.45000,26.65000,18178000
12/31/2008,0000,27.00000,27.00000,26.35000,26.95000,12794000
01/05/2009,0000,28.00000,28.10000,27.40000,27.65000,20389000
01/06/2009,0000,27.80000,28.00000,27.15000,27.45000,18222000
01/07/2009,0000,27.95000,28.35000,27.20000,28.10000,23673000
01/08/2009,0000,27.15000,27.55000,26.50000,27.20000,21319000
01/09/2009,0000,27.35000,27.95000,26.50000,26.50000,25412000
01/12/2009,0000,25.80000,26.30000,24.95000,25.00000,20972000
01/13/2009,0000,24.80000,24.80000,23.85000,24.30000,37825000
01/14/2009,0000,24.55000,25.40000,24.45000,25.35000,25908000
01/15/2009,0000,24.35000,24.75000,24.20000,24.30000,24837000
01/16/2009,0000,24.65000,24.65000,24.10000,24.40000,13609000
01/19/2009,0000,24.50000,24.60000,23.90000,24.05000,22479000
01/20/2009,0000,23.85000,23.85000,22.40000,22.40000,36024000
01/21/2009,0000,21.90000,22.75000,21.90000,22.35000,28575000
02/02/2009,0000,22.40000,23.90000,22.40000,23.90000,28112000
02/03/2009,0000,24.35000,25.55000,24.35000,25.55000,48669000
02/04/2009,0000,26.30000,26.40000,25.65000,26.30000,36331000
02/05/2009,0000,26.20000,26.50000,25.60000,26.00000,24648000
02/06/2009,0000,26.50000,27.00000,26.20000,26.90000,28625000
02/09/2009,0000,27.40000,27.90000,26.20000,26.20000,20501000
02/10/2009,0000,26.00000,26.70000,26.00000,26.45000,14217000
02/11/2009,0000,25.80000,27.10000,25.75000,27.00000,19489000
02/12/2009,0000,27.40000,27.40000,25.80000,26.05000,17040000
02/13/2009,0000,25.70000,27.40000,25.70000,27.30000,20355000
02/16/2009,0000,27.20000,27.75000,26.80000,27.35000,14150000
02/17/2009,0000,27.35000,27.75000,26.45000,26.70000,20970000
02/18/2009,0000,26.60000,27.05000,26.35000,26.40000,25778000
02/19/2009,0000,26.40000,26.90000,25.70000,26.90000,17887000
02/20/2009,0000,26.05000,26.45000,25.70000,25.70000,21920000
02/23/2009,0000,25.75000,26.40000,25.60000,26.40000,14334000
02/24/2009,0000,26.00000,26.20000,25.80000,26.10000,9796000
02/25/2009,0000,26.25000,27.00000,26.20000,26.20000,16279000
02/26/2009,0000,26.90000,26.90000,26.05000,26.35000,10657000
02/27/2009,0000,26.05000,26.30000,25.85000,26.20000,11918000
03/02/2009,0000,25.95000,26.00000,24.55000,25.00000,24350000
03/03/2009,0000,24.70000,25.40000,24.55000,25.30000,16150000
03/04/2009,0000,25.70000,26.50000,25.45000,26.30000,22661000
03/05/2009,0000,27.00000,27.80000,27.00000,27.40000,35081000
03/06/2009,0000,27.10000,27.65000,26.85000,27.00000,17900000
03/09/2009,0000,27.20000,27.50000,26.60000,26.95000,22661000
03/10/2009,0000,26.90000,27.25000,26.65000,26.90000,13877000
03/11/2009,0000,27.50000,27.65000,26.90000,27.20000,30120000
03/12/2009,0000,27.20000,27.65000,26.80000,26.90000,14128000
03/13/2009,0000,27.30000,27.95000,27.00000,27.70000,30367000
03/16/2009,0000,27.95000,29.35000,27.95000,28.80000,30872000
03/17/2009,0000,29.10000,29.40000,28.55000,28.70000,26476000
03/18/2009,0000,29.00000,29.00000,28.20000,28.30000,17352000
03/19/2009,0000,28.60000,29.05000,28.00000,28.00000,14587000
03/20/2009,0000,28.10000,28.45000,27.25000,27.55000,13942000
03/23/2009,0000,27.85000,28.50000,27.75000,28.50000,14452000
03/24/2009,0000,29.35000,29.80000,28.95000,29.70000,28719000
03/25/2009,0000,29.60000,29.95000,29.00000,29.80000,17530000
03/26/2009,0000,29.95000,30.45000,29.00000,29.15000,27341000
03/27/2009,0000,29.50000,29.50000,28.50000,28.80000,19663000
03/30/2009,0000,28.50000,28.55000,27.00000,27.55000,17234000
03/31/2009,0000,27.55000,28.35000,27.55000,27.95000,12981000
04/01/2009,0000,28.45000,29.60000,28.20000,29.40000,24168000
04/02/2009,0000,30.10000,30.50000,29.45000,30.25000,38677000
04/03/2009,0000,30.95000,31.60000,30.55000,31.05000,33229000
04/06/2009,0000,31.50000,32.00000,31.00000,31.20000,15651000
04/07/2009,0000,30.40000,31.00000,30.40000,30.70000,13738000
04/08/2009,0000,30.70000,31.15000,30.05000,30.10000,20960000
04/09/2009,0000,31.00000,32.20000,30.55000,32.10000,29477000
04/10/2009,0000,32.80000,34.00000,32.55000,33.95000,30531000
04/13/2009,0000,34.15000,35.20000,33.70000,34.40000,17827000
04/14/2009,0000,34.00000,34.60000,33.25000,34.60000,15694000
04/15/2009,0000,34.50000,34.50000,34.00000,34.50000,15289000
04/16/2009,0000,35.50000,35.95000,34.60000,35.50000,15479000
04/17/2009,0000,35.50000,35.50000,33.05000,33.05000,24489000
04/20/2009,0000,32.60000,33.00000,31.00000,32.25000,20194000
04/21/2009,0000,31.50000,33.60000,31.50000,33.55000,18290000
04/22/2009,0000,33.35000,34.35000,33.05000,34.00000,16843000
04/23/2009,0000,34.00000,34.25000,33.15000,33.45000,11373000
04/24/2009,0000,33.45000,34.15000,32.05000,32.75000,20561000
04/27/2009,0000,32.85000,33.30000,30.50000,31.80000,18904000
04/28/2009,0000,32.00000,32.40000,29.70000,29.90000,21485000
04/29/2009,0000,30.00000,30.45000,29.00000,29.55000,30139000
04/30/2009,0000,31.60000,31.60000,30.80000,31.60000,26718000
05/04/2009,0000,33.80000,33.80000,33.80000,33.80000,12672000
05/05/2009,0000,36.15000,36.15000,34.30000,36.00000,53584000
05/06/2009,0000,36.10000,36.50000,35.00000,36.50000,45483000
05/07/2009,0000,35.50000,35.70000,34.00000,34.70000,37478000
05/08/2009,0000,34.25000,35.45000,33.60000,34.25000,30071000
05/11/2009,0000,34.25000,35.25000,33.80000,35.10000,19341000
05/12/2009,0000,34.50000,34.80000,33.20000,33.90000,17720000
05/13/2009,0000,33.50000,34.10000,32.90000,33.00000,26560000
05/14/2009,0000,32.45000,32.45000,31.50000,31.60000,24850000
05/15/2009,0000,32.20000,32.85000,32.00000,32.55000,22646000
05/18/2009,0000,32.80000,34.00000,32.65000,34.00000,24908000
05/19/2009,0000,35.00000,35.05000,33.25000,33.25000,19377000
05/20/2009,0000,33.35000,33.60000,32.30000,32.85000,23124000
05/21/2009,0000,32.10000,33.25000,32.05000,33.25000,16662000
05/22/2009,0000,32.80000,33.50000,32.50000,32.90000,14917000
05/25/2009,0000,33.80000,33.80000,32.90000,33.20000,17447000
05/26/2009,0000,33.50000,33.90000,32.30000,32.70000,20632000
05/27/2009,0000,33.40000,34.30000,33.00000,34.00000,26577000
06/01/2009,0000,34.70000,34.95000,34.05000,34.50000,24131000
06/02/2009,0000,34.80000,34.90000,33.60000,34.00000,18601000
06/03/2009,0000,33.90000,33.90000,32.50000,32.60000,33187000
06/04/2009,0000,32.70000,33.00000,31.60000,32.00000,23564000
06/05/2009,0000,32.00000,32.25000,31.55000,31.70000,20082000
06/08/2009,0000,32.35000,32.45000,31.10000,31.20000,16061000
06/09/2009,0000,30.80000,31.05000,29.60000,29.85000,26774000
06/10/2009,0000,29.90000,30.40000,29.70000,30.15000,17268000
06/11/2009,0000,30.40000,32.15000,29.80000,32.15000,22620000
06/12/2009,0000,32.50000,33.00000,31.55000,32.15000,39510000
06/15/2009,0000,31.65000,32.00000,30.50000,30.55000,20259000
06/16/2009,0000,30.60000,31.25000,29.90000,30.10000,15723000
06/17/2009,0000,30.10000,30.65000,30.00000,30.10000,8666000
06/18/2009,0000,30.50000,30.70000,29.40000,29.60000,11523000
06/19/2009,0000,29.80000,30.20000,29.70000,30.20000,11691000
06/22/2009,0000,30.25000,30.50000,29.70000,30.35000,8571000
06/23/2009,0000,29.90000,29.95000,29.00000,29.20000,18889000
06/24/2009,0000,29.25000,31.20000,29.10000,30.65000,34560000
06/25/2009,0000,31.25000,32.70000,31.00000,32.50000,41979000
06/26/2009,0000,32.80000,33.00000,32.10000,32.30000,25362000
06/29/2009,0000,32.50000,32.50000,31.50000,31.50000,11189000
06/30/2009,0000,32.00000,32.30000,31.00000,31.40000,9641000
07/01/2009,0000,31.45000,32.15000,31.20000,31.70000,12731000
07/02/2009,0000,32.00000,32.50000,31.70000,32.20000,13423000
07/03/2009,0000,31.50000,32.10000,31.50000,32.00000,6826000
07/06/2009,0000,32.00000,32.65000,31.90000,32.20000,10155000
07/07/2009,0000,32.00000,33.05000,32.00000,32.65000,17731000
07/08/2009,0000,32.60000,32.60000,31.50000,31.65000,18369000
07/09/2009,0000,31.60000,32.30000,31.60000,32.00000,9946000
07/10/2009,0000,32.05000,33.05000,32.05000,32.90000,23818000
07/13/2009,0000,33.40000,33.50000,31.50000,31.50000,19178000
07/14/2009,0000,31.60000,31.95000,31.50000,31.60000,11335000
07/15/2009,0000,31.90000,32.75000,31.90000,32.70000,15033000
07/16/2009,0000,33.20000,33.40000,32.10000,32.30000,12887000
07/17/2009,0000,32.50000,32.85000,31.90000,32.80000,12423000
07/20/2009,0000,32.90000,33.05000,32.30000,32.75000,9606000
07/21/2009,0000,33.00000,33.35000,32.75000,32.75000,17189000
07/22/2009,0000,32.90000,33.20000,32.75000,33.05000,9912000
07/23/2009,0000,33.40000,35.00000,33.20000,34.90000,47991000
07/24/2009,0000,35.00000,35.30000,34.30000,34.35000,27275000
07/27/2009,0000,34.30000,35.00000,33.75000,34.60000,12845000
07/28/2009,0000,34.70000,35.00000,34.60000,34.75000,17690000
07/29/2009,0000,34.85000,34.90000,34.15000,34.45000,12390000
07/30/2009,0000,34.80000,34.95000,34.30000,34.80000,18399000
07/31/2009,0000,35.20000,35.20000,33.75000,34.75000,19029000
08/03/2009,0000,34.05000,35.20000,34.05000,34.80000,17477000
08/04/2009,0000,35.35000,36.70000,35.35000,35.80000,40782000
08/05/2009,0000,36.40000,37.50000,35.95000,36.75000,33879000
08/06/2009,0000,37.30000,37.30000,35.20000,37.20000,43314000
08/10/2009,0000,39.80000,39.80000,38.00000,38.30000,32154000
08/11/2009,0000,38.50000,38.60000,37.25000,37.90000,17819000
08/12/2009,0000,37.90000,38.00000,37.00000,37.10000,8610000
08/13/2009,0000,37.00000,37.60000,36.65000,37.00000,18236000
08/14/2009,0000,37.00000,38.20000,36.90000,38.20000,30674000
08/17/2009,0000,37.20000,37.40000,36.00000,36.00000,29974000
08/18/2009,0000,35.70000,36.50000,35.00000,35.40000,17376000
08/19/2009,0000,35.50000,35.80000,34.65000,34.65000,14389000
08/20/2009,0000,34.65000,34.80000,33.50000,34.60000,14399000
08/21/2009,0000,34.70000,34.95000,33.00000,33.10000,23620000
08/24/2009,0000,33.85000,35.00000,33.55000,34.60000,18935000
08/25/2009,0000,34.60000,34.90000,34.25000,34.70000,11139000
08/26/2009,0000,34.70000,34.85000,33.40000,34.10000,10811000
08/27/2009,0000,33.80000,34.55000,33.65000,34.15000,12196000
08/28/2009,0000,34.50000,35.20000,34.30000,34.90000,12520000
08/31/2009,0000,35.10000,35.85000,34.65000,35.70000,16583000
09/01/2009,0000,34.95000,36.10000,34.95000,35.75000,14204000
09/02/2009,0000,35.40000,36.20000,35.30000,35.50000,13277000
09/03/2009,0000,35.50000,35.65000,34.95000,35.50000,10054000
09/04/2009,0000,35.50000,35.80000,35.15000,35.40000,6777000
09/07/2009,0000,35.65000,36.00000,35.45000,35.80000,8777000
09/08/2009,0000,36.10000,36.80000,35.60000,35.60000,26770000
09/09/2009,0000,35.95000,36.70000,35.80000,36.35000,25743000
09/10/2009,0000,37.80000,37.85000,36.70000,37.20000,19834000
09/11/2009,0000,36.80000,37.00000,36.50000,36.70000,7913000
09/14/2009,0000,36.35000,36.35000,35.30000,35.95000,12916000
09/15/2009,0000,36.20000,36.45000,35.60000,36.35000,4281000
09/16/2009,0000,36.40000,36.80000,35.70000,36.00000,13980000
09/17/2009,0000,36.00000,36.55000,35.65000,36.00000,10801000
09/18/2009,0000,36.20000,36.50000,35.70000,36.50000,9748000
09/21/2009,0000,36.90000,36.90000,35.90000,36.50000,5290000
09/22/2009,0000,36.50000,36.80000,36.50000,36.50000,11826000
09/23/2009,0000,36.75000,37.10000,35.90000,35.95000,7439000
09/24/2009,0000,36.10000,36.70000,35.70000,36.00000,14688000
09/25/2009,0000,36.00000,36.00000,35.25000,35.50000,10163000
09/28/2009,0000,35.20000,35.75000,35.15000,35.20000,8427000
09/29/2009,0000,35.40000,35.80000,35.35000,35.70000,6325000
09/30/2009,0000,35.70000,36.30000,35.50000,36.10000,8095000
10/01/2009,0000,36.50000,37.20000,36.50000,37.20000,19040000
10/02/2009,0000,37.00000,37.70000,36.55000,37.00000,19452000
10/05/2009,0000,37.00000,37.10000,36.00000,36.40000,11376000
10/06/2009,0000,36.80000,36.95000,36.35000,36.60000,10257000
10/07/2009,0000,37.15000,37.50000,36.70000,37.50000,11294000
10/08/2009,0000,37.80000,37.80000,36.60000,36.60000,11519000
10/09/2009,0000,36.95000,37.45000,36.65000,37.20000,7521000
10/12/2009,0000,36.50000,37.40000,36.50000,37.20000,7213000
10/13/2009,0000,36.50000,36.80000,36.00000,36.40000,16217000
10/14/2009,0000,36.20000,36.65000,36.20000,36.65000,10478000
10/15/2009,0000,36.70000,36.90000,36.30000,36.70000,5859000
10/16/2009,0000,36.90000,37.15000,36.65000,36.85000,5670000
10/19/2009,0000,37.15000,37.20000,36.85000,37.20000,7327000
10/20/2009,0000,38.20000,38.45000,37.75000,37.75000,15210000
10/21/2009,0000,37.95000,37.95000,37.50000,37.65000,6991000
10/22/2009,0000,37.60000,37.60000,36.40000,36.50000,12997000
10/23/2009,0000,36.50000,36.80000,36.40000,36.50000,7093000
10/26/2009,0000,36.75000,37.30000,36.60000,36.80000,5250000
10/27/2009,0000,36.60000,36.60000,35.75000,35.90000,11952000
10/28/2009,0000,35.85000,35.90000,34.80000,35.00000,23175000
10/29/2009,0000,34.50000,34.55000,33.50000,34.45000,15526000
10/30/2009,0000,35.00000,35.00000,34.00000,34.00000,6028000
11/02/2009,0000,33.60000,33.95000,33.05000,33.60000,10637000
11/03/2009,0000,33.60000,34.30000,33.20000,33.85000,10274000
11/04/2009,0000,33.85000,34.80000,33.85000,34.75000,9432000
11/05/2009,0000,34.65000,34.75000,34.30000,34.35000,6036000
11/06/2009,0000,34.70000,35.25000,34.65000,34.90000,7952000
11/09/2009,0000,35.45000,35.75000,35.15000,35.20000,11192000
11/10/2009,0000,35.50000,36.10000,35.50000,35.80000,10605000
11/11/2009,0000,35.80000,36.25000,35.55000,36.10000,7161000
11/12/2009,0000,36.15000,36.30000,35.50000,35.80000,7492000
11/13/2009,0000,35.80000,36.05000,35.55000,36.00000,4033000
11/16/2009,0000,36.00000,36.20000,35.80000,36.20000,8281000
11/17/2009,0000,36.50000,36.60000,35.70000,35.80000,8026000
11/18/2009,0000,35.50000,36.05000,35.50000,35.65000,4778000
11/19/2009,0000,35.40000,35.50000,35.00000,35.20000,13237000
11/20/2009,0000,35.20000,35.40000,34.50000,34.85000,13827000
11/23/2009,0000,34.85000,35.05000,34.70000,34.95000,4864000
11/24/2009,0000,35.20000,35.30000,35.00000,35.30000,3875000
11/25/2009,0000,35.35000,35.50000,34.85000,35.00000,8103000
11/26/2009,0000,35.40000,35.40000,34.80000,34.85000,9323000
11/27/2009,0000,34.50000,34.55000,33.75000,33.75000,15801000
11/30/2009,0000,33.80000,34.10000,33.55000,33.55000,12304000
12/01/2009,0000,34.90000,34.90000,34.30000,34.65000,13457000
12/02/2009,0000,34.80000,34.90000,33.95000,34.10000,23384000
12/03/2009,0000,34.20000,34.30000,33.95000,34.10000,9161000
12/04/2009,0000,34.00000,34.05000,33.50000,33.70000,15811000
12/07/2009,0000,33.80000,34.05000,33.80000,33.95000,9394000
12/08/2009,0000,34.05000,34.30000,33.85000,33.85000,9883000
12/09/2009,0000,33.65000,34.00000,33.65000,33.95000,7434000
12/11/2009,0000,33.80000,34.10000,33.60000,34.05000,9482000
12/14/2009,0000,34.00000,34.40000,34.00000,34.25000,7965000
12/15/2009,0000,34.40000,34.60000,34.00000,34.05000,12336000
12/16/2009,0000,34.00000,34.05000,33.55000,33.65000,12025000
12/17/2009,0000,33.95000,33.95000,33.30000,33.50000,12150000
12/18/2009,0000,33.15000,33.80000,33.10000,33.80000,8970000
12/21/2009,0000,33.80000,33.95000,33.60000,33.70000,6303000
12/22/2009,0000,33.90000,33.90000,33.50000,33.60000,9481000
12/23/2009,0000,33.60000,33.65000,33.25000,33.40000,10501000
12/25/2009,0000,33.70000,33.70000,33.45000,33.65000,7082000
04/02/2007,0000,27.82000,27.82000,27.43000,27.57000,1783100
04/03/2007,0000,27.67000,27.72000,27.33000,27.48000,9853100
04/04/2007,0000,27.72000,28.42000,27.67000,28.27000,10745700
04/09/2007,0000,28.51000,29.50000,28.51000,29.41000,13362200
04/10/2007,0000,29.50000,29.55000,28.96000,29.16000,9993900
04/11/2007,0000,28.76000,29.11000,27.97000,28.32000,14705700
04/12/2007,0000,27.82000,28.17000,27.82000,27.97000,13201100
04/13/2007,0000,28.17000,28.71000,28.02000,28.66000,11889200
04/16/2007,0000,29.11000,30.30000,29.11000,30.15000,34908800
04/17/2007,0000,30.45000,32.23000,30.35000,30.40000,60644900
04/18/2007,0000,30.79000,30.99000,29.80000,30.30000,13782500
04/19/2007,0000,30.20000,30.45000,29.31000,29.46000,16279700
04/20/2007,0000,29.46000,29.80000,29.21000,29.80000,5851200
04/23/2007,0000,29.70000,29.70000,29.31000,29.31000,10909900
04/24/2007,0000,29.31000,30.20000,29.31000,29.95000,8096500
04/25/2007,0000,29.95000,29.95000,29.31000,29.36000,7039700
04/26/2007,0000,29.50000,29.60000,29.31000,29.36000,8761600
04/27/2007,0000,29.60000,30.40000,29.36000,30.05000,17683400
04/30/2007,0000,29.70000,29.95000,29.36000,29.46000,6960100
05/02/2007,0000,29.60000,30.05000,29.31000,29.31000,14003900
05/03/2007,0000,29.70000,30.00000,29.41000,29.70000,11675000
05/04/2007,0000,30.00000,30.05000,29.60000,29.85000,13953900
05/07/2007,0000,30.00000,30.15000,29.70000,29.75000,6951900
05/08/2007,0000,29.90000,30.10000,29.85000,29.90000,6268500
05/09/2007,0000,30.00000,30.10000,29.90000,30.00000,6184800
05/10/2007,0000,30.10000,31.24000,30.10000,31.04000,18330100
05/11/2007,0000,30.89000,30.89000,30.30000,30.30000,13674400
05/14/2007,0000,30.69000,30.99000,30.40000,30.69000,10226500
05/15/2007,0000,30.69000,30.89000,30.45000,30.54000,12393100
05/16/2007,0000,30.54000,31.04000,30.54000,30.74000,7490500
05/17/2007,0000,30.89000,31.04000,30.69000,30.69000,6856000
05/18/2007,0000,30.69000,30.79000,30.64000,30.69000,4620000
05/21/2007,0000,30.79000,31.78000,30.79000,31.49000,11061900
05/22/2007,0000,31.78000,32.52000,31.78000,32.13000,15111700
05/23/2007,0000,32.67000,33.02000,32.57000,32.62000,24332400
05/24/2007,0000,32.43000,32.57000,32.03000,32.38000,13319400
05/25/2007,0000,32.38000,32.38000,31.58000,31.88000,16180800
05/28/2007,0000,32.18000,32.23000,31.63000,31.68000,8591200
05/29/2007,0000,32.08000,32.23000,31.34000,31.68000,9565400
05/30/2007,0000,31.68000,31.78000,30.99000,31.49000,10437600
05/31/2007,0000,31.49000,31.78000,30.79000,30.79000,14725100
06/01/2007,0000,31.19000,31.98000,31.14000,31.83000,13762100
06/04/2007,0000,32.18000,32.48000,31.29000,31.39000,10878300
06/05/2007,0000,31.68000,31.68000,30.99000,31.09000,18070000
06/06/2007,0000,31.63000,31.63000,31.19000,31.29000,9162500
06/07/2007,0000,31.44000,31.53000,30.89000,31.34000,12034100
06/08/2007,0000,31.09000,31.09000,30.59000,30.84000,30413200
06/11/2007,0000,31.39000,31.73000,30.99000,31.04000,20219400
06/12/2007,0000,31.19000,31.88000,31.04000,31.88000,21506700
06/13/2007,0000,32.18000,33.66000,31.98000,32.82000,29928700
06/14/2007,0000,33.17000,33.71000,33.07000,33.37000,15092300
06/15/2007,0000,33.66000,33.76000,33.07000,33.76000,15727900
06/20/2007,0000,34.16000,36.04000,33.81000,35.30000,31274200
06/21/2007,0000,35.30000,37.72000,35.25000,37.72000,52016900
06/22/2007,0000,37.62000,37.62000,36.14000,36.39000,18202600
06/25/2007,0000,37.72000,38.61000,37.52000,38.07000,26257300
06/26/2007,0000,38.42000,38.42000,37.13000,37.92000,17100900
06/27/2007,0000,38.02000,39.11000,38.02000,38.17000,11801500
06/28/2007,0000,38.51000,38.71000,38.07000,38.27000,7819000
06/29/2007,0000,38.32000,38.56000,37.43000,37.72000,11663800
07/02/2007,0000,37.82000,37.82000,36.63000,37.13000,10383500
07/03/2007,0000,37.33000,37.43000,36.68000,37.03000,9988800
07/04/2007,0000,37.13000,38.02000,36.98000,37.33000,11274100
07/05/2007,0000,37.33000,37.62000,36.63000,36.63000,15293300
07/06/2007,0000,36.63000,38.27000,36.39000,38.17000,25857400
07/09/2007,0000,38.61000,38.91000,37.97000,38.42000,20922200
07/10/2007,0000,38.42000,38.42000,37.72000,38.02000,5507500
07/11/2007,0000,37.62000,37.92000,36.93000,37.08000,15931900
07/12/2007,0000,37.23000,37.52000,36.93000,37.18000,8265800
07/13/2007,0000,37.72000,38.91000,37.52000,37.92000,19768500
07/16/2007,0000,39.00000,40.50000,38.50000,39.50000,21749300
07/17/2007,0000,39.60000,41.04000,39.06000,40.84000,24711900
07/18/2007,0000,40.84000,41.88000,40.10000,41.58000,36697000
07/19/2007,0000,41.39000,41.63000,40.50000,40.69000,12808300
07/20/2007,0000,40.94000,40.99000,39.55000,39.95000,13126600
07/23/2007,0000,39.95000,41.83000,39.90000,41.14000,15071900
07/24/2007,0000,42.08000,43.17000,41.44000,43.17000,17317200
07/25/2007,0000,42.92000,43.17000,42.18000,43.12000,14286500
07/26/2007,0000,43.56000,43.61000,41.63000,42.13000,13183700
07/27/2007,0000,40.69000,40.99000,39.46000,39.46000,21170100
07/30/2007,0000,36.50000,38.05000,36.50000,37.75000,19052600
07/31/2007,0000,38.70000,40.35000,38.05000,39.85000,19267700
08/01/2007,0000,39.10000,39.50000,37.10000,37.15000,22548200
08/02/2007,0000,37.50000,38.20000,35.10000,36.00000,20402000
08/03/2007,0000,36.85000,38.50000,36.30000,38.30000,19200100
08/06/2007,0000,37.00000,39.50000,37.00000,39.35000,15962000
08/07/2007,0000,40.80000,42.10000,40.80000,41.25000,48087100
08/08/2007,0000,42.00000,42.55000,41.55000,41.80000,19716200
08/09/2007,0000,42.30000,42.40000,40.20000,40.85000,16573000
08/10/2007,0000,39.35000,40.20000,38.80000,39.45000,19573800
08/13/2007,0000,40.40000,42.20000,40.35000,41.80000,23999600
08/14/2007,0000,42.00000,44.00000,41.20000,42.80000,29077900
08/15/2007,0000,41.50000,42.60000,39.85000,39.85000,18209200
08/16/2007,0000,38.50000,38.50000,37.10000,37.10000,30980700
08/17/2007,0000,36.10000,37.00000,34.85000,36.00000,37100300
08/20/2007,0000,38.40000,38.40000,37.20000,37.80000,24673200
08/21/2007,0000,37.50000,39.90000,36.80000,37.50000,43342100
08/22/2007,0000,37.35000,38.40000,36.80000,38.20000,23392600
08/23/2007,0000,39.60000,40.00000,39.25000,40.00000,30682700
08/24/2007,0000,40.00000,40.85000,39.65000,39.80000,32764400
08/27/2007,0000,41.00000,41.00000,39.20000,39.50000,16776100
08/28/2007,0000,39.50000,40.00000,39.25000,39.50000,12764300
08/29/2007,0000,38.70000,39.50000,38.30000,39.05000,14479300
08/30/2007,0000,39.50000,41.00000,39.50000,39.70000,33459200
08/31/2007,0000,40.70000,42.45000,40.25000,42.40000,38782900
09/03/2007,0000,43.00000,44.00000,42.50000,42.75000,21541200
09/04/2007,0000,43.00000,43.40000,40.50000,41.45000,13530900
09/05/2007,0000,41.95000,41.95000,40.10000,40.20000,10790800
09/06/2007,0000,40.45000,42.50000,40.45000,42.50000,20074700
09/07/2007,0000,42.50000,42.60000,41.50000,41.55000,13085500
09/10/2007,0000,40.50000,40.80000,40.00000,40.75000,17612300
09/11/2007,0000,41.00000,41.35000,40.50000,41.10000,6447800
09/12/2007,0000,41.65000,41.65000,40.25000,40.40000,12242200
09/13/2007,0000,41.20000,41.60000,40.65000,41.40000,19139500
09/14/2007,0000,41.70000,43.00000,41.55000,42.30000,22364400
09/17/2007,0000,42.55000,43.60000,41.50000,41.50000,21567500
09/19/2007,0000,43.00000,43.90000,41.90000,42.90000,34752000
09/20/2007,0000,43.50000,45.25000,42.90000,45.15000,44229900
09/21/2007,0000,46.00000,48.30000,46.00000,48.30000,54222800
09/26/2007,0000,48.80000,51.60000,48.80000,51.60000,35451000
09/27/2007,0000,52.90000,54.00000,50.10000,51.70000,64438000
09/28/2007,0000,52.20000,53.80000,51.00000,53.40000,39815200
10/01/2007,0000,53.40000,55.60000,53.20000,54.00000,34861100
10/02/2007,0000,54.00000,54.50000,52.80000,53.00000,22609800
10/03/2007,0000,53.00000,53.90000,52.00000,52.40000,21327100
10/04/2007,0000,51.80000,52.20000,49.05000,49.65000,31790700
10/05/2007,0000,49.15000,50.80000,49.00000,50.10000,31965400
10/08/2007,0000,50.90000,51.90000,49.50000,51.90000,22643100
10/09/2007,0000,51.50000,51.50000,49.25000,49.90000,21050400
10/11/2007,0000,50.70000,53.30000,50.70000,53.30000,51174600
10/12/2007,0000,54.60000,56.30000,54.50000,54.50000,49284900
10/15/2007,0000,55.00000,57.50000,54.60000,54.60000,34323800
10/16/2007,0000,54.60000,55.10000,53.80000,55.10000,19109200
10/17/2007,0000,55.50000,55.60000,53.10000,53.80000,12653200
10/18/2007,0000,54.20000,55.50000,53.50000,54.80000,13328900
10/19/2007,0000,54.50000,55.50000,54.00000,54.00000,9687900
10/22/2007,0000,52.30000,52.70000,51.30000,52.00000,19683800
10/23/2007,0000,52.30000,52.50000,51.00000,51.70000,17052800
10/24/2007,0000,52.00000,54.80000,52.00000,54.00000,24456100
10/25/2007,0000,55.40000,55.70000,54.10000,54.50000,19297000
10/26/2007,0000,55.50000,57.40000,54.70000,56.80000,31099900
10/29/2007,0000,57.50000,57.80000,55.80000,56.00000,19057600
10/30/2007,0000,56.20000,56.50000,55.00000,55.00000,9047500
10/31/2007,0000,55.60000,55.90000,54.10000,55.20000,12820900
11/01/2007,0000,56.50000,56.80000,52.50000,53.50000,21177600
11/02/2007,0000,52.00000,52.80000,51.00000,51.40000,21229100
11/05/2007,0000,51.30000,51.90000,49.40000,50.60000,21618000
11/06/2007,0000,51.60000,51.60000,50.20000,50.90000,13958200
11/07/2007,0000,52.00000,52.70000,51.30000,51.90000,13225900
11/08/2007,0000,50.40000,51.20000,49.50000,50.00000,15670100
11/09/2007,0000,50.90000,52.70000,50.40000,52.40000,22674500
11/12/2007,0000,50.10000,51.20000,48.75000,48.80000,14685400
11/13/2007,0000,48.50000,49.60000,47.90000,47.95000,14151100
11/14/2007,0000,50.20000,50.20000,48.95000,49.70000,21985600
11/15/2007,0000,49.50000,49.50000,48.80000,49.10000,10236300
11/16/2007,0000,48.10000,48.10000,46.00000,46.45000,12679500
11/19/2007,0000,46.80000,47.00000,44.30000,44.30000,20018200
11/20/2007,0000,41.20000,43.50000,41.20000,43.00000,39049600
11/21/2007,0000,43.20000,45.00000,43.20000,44.50000,40103000
11/22/2007,0000,44.00000,45.50000,43.50000,45.40000,26090300
11/23/2007,0000,46.30000,46.35000,44.05000,44.05000,23278400
11/26/2007,0000,47.00000,47.00000,45.55000,46.35000,21292800
11/27/2007,0000,45.00000,45.90000,43.80000,44.05000,22754200
11/28/2007,0000,45.00000,45.00000,44.60000,44.85000,16314500
11/29/2007,0000,46.80000,46.80000,46.00000,46.50000,17088100
11/30/2007,0000,46.50000,47.85000,46.50000,47.05000,28021400
12/03/2007,0000,47.60000,47.60000,46.30000,46.50000,14835800
12/04/2007,0000,46.15000,47.40000,46.15000,46.85000,16022600
12/05/2007,0000,47.30000,47.50000,46.30000,47.05000,16610400
12/06/2007,0000,47.80000,48.15000,47.15000,47.30000,15528700
12/07/2007,0000,47.95000,48.15000,47.00000,47.00000,12057300
12/10/2007,0000,47.40000,47.40000,44.60000,45.30000,15319600
12/11/2007,0000,45.60000,46.50000,45.30000,46.05000,13740000
12/12/2007,0000,45.50000,46.00000,45.20000,45.50000,12745100
12/13/2007,0000,45.80000,47.00000,42.50000,43.00000,27029600
12/14/2007,0000,43.60000,45.80000,42.00000,44.50000,30490800
12/17/2007,0000,44.50000,45.60000,44.15000,45.05000,27515400
12/18/2007,0000,45.05000,45.65000,44.00000,44.55000,33699600
12/19/2007,0000,45.00000,45.85000,44.55000,44.90000,23535000
12/20/2007,0000,45.00000,45.40000,43.80000,44.00000,12339100
12/21/2007,0000,44.70000,45.00000,42.50000,43.30000,26843700
12/24/2007,0000,44.00000,44.90000,43.65000,44.85000,12075500
12/25/2007,0000,45.00000,46.50000,44.35000,46.15000,11143300
12/26/2007,0000,45.50000,46.20000,45.50000,45.80000,7401200
12/27/2007,0000,45.15000,47.30000,45.15000,47.05000,20740300
12/28/2007,0000,46.30000,47.20000,45.70000,46.10000,15734700
12/31/2007,0000,46.20000,46.40000,44.75000,45.00000,21786700
01/02/2008,0000,45.30000,46.30000,44.90000,45.05000,21992700
01/03/2008,0000,44.30000,45.10000,44.00000,44.80000,13436000
01/04/2008,0000,44.20000,46.85000,43.30000,46.60000,36395300
01/07/2008,0000,45.90000,48.00000,45.60000,46.10000,54092500
01/08/2008,0000,47.95000,49.30000,46.80000,49.30000,58329500
01/09/2008,0000,49.50000,51.90000,48.50000,51.90000,51028200
01/10/2008,0000,51.80000,51.80000,50.20000,50.80000,26332700
01/11/2008,0000,51.00000,51.10000,49.00000,49.10000,17601200
01/14/2008,0000,52.50000,52.50000,51.50000,52.50000,64974300
01/15/2008,0000,53.40000,56.10000,52.70000,55.00000,73398704
01/16/2008,0000,53.10000,54.70000,51.20000,52.50000,30832200
01/17/2008,0000,52.00000,53.00000,50.00000,52.00000,23126900
01/18/2008,0000,51.00000,52.50000,49.85000,51.00000,33414800
01/21/2008,0000,51.50000,52.30000,50.30000,50.80000,23611700
01/22/2008,0000,47.25000,47.55000,47.25000,47.25000,22386600
01/23/2008,0000,48.35000,48.35000,43.95000,43.95000,32311900
01/24/2008,0000,45.45000,45.70000,43.55000,44.90000,20020200
01/25/2008,0000,45.65000,46.30000,45.30000,45.65000,18202200
01/28/2008,0000,44.90000,45.35000,43.30000,43.55000,15057000
01/29/2008,0000,43.60000,44.30000,41.20000,42.20000,29242500
01/30/2008,0000,42.75000,42.75000,41.20000,41.50000,23907700
01/31/2008,0000,41.50000,42.15000,40.10000,41.80000,30688800
02/01/2008,0000,42.15000,44.70000,42.15000,44.70000,28964700
02/12/2008,0000,45.00000,47.80000,45.00000,47.80000,30135300
02/13/2008,0000,49.50000,49.50000,46.30000,46.60000,30281800
02/14/2008,0000,47.60000,47.90000,46.65000,47.50000,17855700
02/15/2008,0000,47.10000,47.30000,45.80000,46.60000,11680600
02/18/2008,0000,47.50000,48.50000,47.50000,47.75000,18242600
02/19/2008,0000,48.50000,51.00000,48.10000,50.40000,29315200
02/20/2008,0000,50.50000,51.50000,48.75000,48.75000,26302400
02/21/2008,0000,49.75000,50.80000,49.00000,50.80000,18809200
02/22/2008,0000,50.10000,50.80000,49.45000,50.50000,14744900
02/25/2008,0000,51.50000,54.00000,51.10000,54.00000,28761700
02/26/2008,0000,55.00000,56.10000,54.20000,54.60000,32727000
02/27/2008,0000,55.80000,57.00000,54.40000,55.60000,30608000
02/29/2008,0000,54.70000,56.80000,54.10000,55.00000,23962200
03/03/2008,0000,53.70000,56.00000,53.00000,56.00000,21690700
03/04/2008,0000,56.00000,58.20000,56.00000,58.00000,32152300
03/05/2008,0000,58.00000,58.20000,56.80000,57.60000,18547600
03/06/2008,0000,58.00000,58.50000,57.10000,58.00000,24774200
03/07/2008,0000,57.10000,57.30000,55.00000,55.40000,24104600
03/10/2008,0000,56.00000,56.40000,52.00000,52.50000,33321900
03/11/2008,0000,52.00000,55.30000,52.00000,55.30000,14307600
03/12/2008,0000,57.10000,57.20000,54.10000,54.80000,14185400
03/13/2008,0000,54.80000,55.40000,52.50000,52.70000,13531900
03/14/2008,0000,53.50000,54.50000,51.80000,52.90000,12037100
03/17/2008,0000,51.20000,53.30000,50.10000,52.50000,23747100
03/18/2008,0000,52.50000,52.80000,50.90000,51.20000,18862700
03/19/2008,0000,52.50000,53.20000,52.00000,52.60000,16277100
03/20/2008,0000,52.20000,53.80000,52.20000,53.70000,21072600
03/21/2008,0000,54.60000,57.20000,54.30000,56.80000,29729300
03/24/2008,0000,60.70000,60.70000,58.70000,60.60000,50847400
03/25/2008,0000,60.50000,60.50000,57.50000,58.00000,25949900
03/26/2008,0000,58.50000,58.50000,56.90000,58.20000,18914200
03/27/2008,0000,58.20000,58.70000,55.80000,57.00000,15528700
03/28/2008,0000,57.00000,58.50000,56.00000,57.70000,24402600
03/31/2008,0000,57.80000,58.90000,56.90000,58.90000,16924500
04/01/2008,0000,59.10000,59.30000,56.30000,56.30000,14067200
04/02/2008,0000,57.30000,57.30000,55.70000,56.10000,13273400
04/03/2008,0000,54.60000,57.30000,52.60000,57.30000,21678600
04/07/2008,0000,55.10000,56.30000,54.90000,56.00000,17311400
04/08/2008,0000,56.00000,56.00000,53.30000,54.00000,21214000
04/09/2008,0000,53.50000,55.20000,53.50000,53.90000,17418400
04/10/2008,0000,53.80000,54.90000,53.80000,54.90000,9174800
04/11/2008,0000,55.40000,55.40000,53.80000,54.50000,19396000
04/14/2008,0000,55.00000,56.40000,54.70000,56.30000,32231100
04/15/2008,0000,57.80000,58.70000,55.80000,58.70000,44919700
04/16/2008,0000,59.40000,59.50000,58.50000,58.50000,29844400
04/17/2008,0000,59.40000,59.40000,56.50000,56.70000,16611400
04/18/2008,0000,56.70000,57.40000,55.20000,56.00000,15128700
04/21/2008,0000,56.00000,57.50000,54.40000,55.00000,21467500
04/22/2008,0000,54.40000,54.60000,53.30000,53.70000,28340600
04/23/2008,0000,53.60000,53.80000,52.50000,53.00000,25493400
04/24/2008,0000,53.00000,54.50000,53.00000,54.20000,19056600
04/25/2008,0000,54.60000,55.20000,53.80000,53.90000,21130200
04/28/2008,0000,54.10000,55.40000,53.90000,54.60000,24243000
04/29/2008,0000,53.60000,53.60000,50.80000,51.00000,63202700
04/30/2008,0000,50.00000,51.10000,49.45000,49.50000,58439600
05/02/2008,0000,50.00000,50.50000,49.05000,49.40000,24933800
05/05/2008,0000,49.90000,50.00000,47.80000,48.05000,22272500
05/06/2008,0000,48.10000,49.20000,47.50000,49.05000,14925700
05/07/2008,0000,49.80000,51.40000,49.45000,50.70000,28691000
05/08/2008,0000,50.70000,51.30000,50.20000,50.90000,12776500
05/09/2008,0000,51.00000,51.40000,50.10000,50.10000,18183000
05/12/2008,0000,49.60000,49.80000,48.30000,48.90000,16794200
05/13/2008,0000,51.90000,51.90000,50.00000,50.50000,38515300
05/14/2008,0000,50.90000,51.40000,50.30000,50.50000,16673000
05/15/2008,0000,51.20000,51.80000,50.90000,51.70000,19300000
05/16/2008,0000,52.00000,52.00000,51.10000,51.20000,11892700
05/19/2008,0000,51.90000,53.50000,51.70000,53.50000,23384500
05/20/2008,0000,53.90000,54.00000,51.80000,52.30000,16885100
05/21/2008,0000,52.00000,52.50000,51.30000,51.60000,7680000
05/22/2008,0000,50.40000,52.10000,50.20000,51.70000,10222200
05/23/2008,0000,51.70000,52.50000,50.70000,50.80000,12829000
05/26/2008,0000,51.50000,51.50000,50.70000,50.70000,8643500
05/27/2008,0000,51.00000,51.50000,50.60000,51.00000,7753700
05/28/2008,0000,51.00000,51.50000,49.80000,49.80000,16274100
05/29/2008,0000,50.00000,50.40000,49.50000,49.50000,14124800
05/30/2008,0000,50.50000,51.00000,49.35000,51.00000,20538300
06/02/2008,0000,50.50000,50.90000,49.80000,50.90000,9844400
06/03/2008,0000,50.10000,50.60000,49.70000,49.90000,11698800
06/04/2008,0000,50.30000,50.60000,50.10000,50.10000,3532900
06/05/2008,0000,50.30000,50.60000,49.00000,50.60000,10361500
06/06/2008,0000,51.00000,51.00000,50.00000,50.00000,5035800
06/09/2008,0000,49.00000,49.60000,49.00000,49.30000,5795300
06/10/2008,0000,49.70000,49.70000,48.00000,48.00000,9661600
06/11/2008,0000,48.00000,48.40000,46.85000,47.20000,10916000
06/12/2008,0000,45.00000,45.80000,45.00000,45.10000,16696300
06/13/2008,0000,46.40000,46.40000,45.00000,45.30000,12240100
06/16/2008,0000,46.30000,46.60000,45.80000,46.60000,8834400
06/17/2008,0000,47.00000,47.00000,45.20000,45.85000,9879800
06/18/2008,0000,46.60000,47.25000,46.15000,46.80000,12354300
06/19/2008,0000,46.30000,46.90000,45.90000,46.00000,13438000
06/20/2008,0000,46.80000,46.80000,44.00000,44.00000,13115800
06/23/2008,0000,43.00000,44.60000,42.60000,44.10000,9882800
06/24/2008,0000,44.00000,44.30000,43.50000,43.50000,9652500
06/25/2008,0000,42.95000,43.50000,41.50000,42.35000,22982500
06/26/2008,0000,42.20000,42.20000,41.55000,42.00000,21873500
06/27/2008,0000,39.20000,41.00000,39.20000,40.65000,17683000
06/30/2008,0000,40.90000,41.40000,40.65000,41.00000,12870400
07/01/2008,0000,41.95000,41.95000,40.50000,40.70000,8397100
07/02/2008,0000,41.00000,41.30000,39.70000,39.70000,8925300
07/03/2008,0000,38.50000,40.70000,38.00000,40.00000,20209000
07/04/2008,0000,41.40000,42.15000,40.50000,41.00000,14368200
07/07/2008,0000,41.90000,43.60000,41.70000,43.60000,12717900
07/08/2008,0000,43.40000,43.40000,40.55000,40.70000,11207900
07/09/2008,0000,41.20000,42.25000,41.00000,41.25000,20543400
07/10/2008,0000,40.90000,41.80000,40.30000,41.75000,13362300
07/11/2008,0000,41.75000,42.65000,41.00000,42.60000,8750600
07/14/2008,0000,42.65000,42.80000,41.90000,42.00000,7192200
07/15/2008,0000,41.80000,42.00000,39.50000,39.50000,9163700
07/16/2008,0000,38.50000,39.50000,36.75000,36.95000,21102900
07/17/2008,0000,37.60000,38.00000,37.00000,37.40000,16077100
07/18/2008,0000,38.00000,38.20000,35.00000,35.50000,12256300
07/21/2008,0000,36.60000,37.60000,36.60000,36.75000,17658800
07/22/2008,0000,36.20000,39.05000,36.20000,38.95000,18154700
07/23/2008,0000,40.50000,41.65000,39.90000,41.65000,18333500
07/24/2008,0000,42.80000,43.15000,41.00000,42.50000,23215800
07/25/2008,0000,40.10000,40.60000,39.00000,40.30000,27634000
07/29/2008,0000,39.80000,40.00000,39.10000,39.50000,14907000
07/30/2008,0000,40.00000,40.90000,39.50000,40.00000,18557000
07/31/2008,0000,40.80000,40.90000,38.70000,39.30000,13825000
08/01/2008,0000,38.80000,39.70000,38.50000,39.40000,6752000
08/04/2008,0000,40.00000,40.05000,39.10000,39.15000,8392000
08/05/2008,0000,39.15000,39.20000,36.45000,36.45000,23031000
08/06/2008,0000,36.75000,37.15000,34.05000,35.65000,24808000
08/07/2008,0000,35.80000,36.10000,33.90000,33.90000,32827000
08/08/2008,0000,33.30000,34.90000,33.30000,34.50000,21539000
08/11/2008,0000,35.10000,35.60000,34.50000,34.75000,11601000
08/12/2008,0000,34.30000,34.50000,32.35000,33.00000,40549000
08/13/2008,0000,32.50000,33.10000,32.40000,32.90000,25381000
08/14/2008,0000,32.85000,33.85000,32.85000,33.60000,21245000
08/15/2008,0000,33.90000,34.60000,33.50000,33.50000,20907000
08/18/2008,0000,33.60000,33.80000,31.20000,31.20000,24942000
08/19/2008,0000,30.00000,30.40000,29.60000,30.35000,18222000
08/20/2008,0000,30.10000,31.55000,29.80000,31.50000,19479000
08/21/2008,0000,31.50000,32.10000,31.00000,31.00000,15096000
08/22/2008,0000,31.10000,31.65000,30.05000,30.45000,12987000
08/25/2008,0000,30.70000,32.55000,30.65000,32.55000,20715000
08/26/2008,0000,32.50000,32.50000,31.20000,31.60000,17220000
08/27/2008,0000,31.60000,32.95000,31.20000,32.40000,15590000
08/28/2008,0000,32.40000,32.70000,30.20000,30.45000,29435000
08/29/2008,0000,31.00000,31.25000,30.65000,31.10000,14540000
09/01/2008,0000,30.75000,31.50000,30.30000,31.35000,13598000
09/02/2008,0000,31.80000,31.90000,30.85000,31.10000,16633000
09/03/2008,0000,31.45000,31.70000,29.60000,30.50000,20238000
09/04/2008,0000,30.00000,30.75000,28.90000,28.90000,13450000
09/05/2008,0000,27.70000,28.20000,26.90000,27.50000,22949000
09/08/2008,0000,28.50000,28.80000,28.00000,28.40000,36224000
09/09/2008,0000,27.80000,27.80000,26.45000,26.45000,24037000
09/10/2008,0000,25.80000,26.85000,25.80000,26.50000,21928000
09/11/2008,0000,27.00000,27.30000,24.65000,24.65000,48763000
09/12/2008,0000,24.80000,25.15000,23.30000,24.05000,34947000
09/15/2008,0000,23.50000,23.50000,22.40000,22.40000,30070000
09/16/2008,0000,21.00000,21.15000,20.85000,20.90000,31634000
09/17/2008,0000,21.80000,22.10000,19.45000,20.05000,50952000
09/18/2008,0000,19.40000,19.50000,18.80000,19.50000,42702000
09/19/2008,0000,20.75000,20.85000,20.25000,20.85000,31292000
09/22/2008,0000,22.00000,22.30000,21.55000,22.30000,44400000
09/23/2008,0000,21.65000,23.80000,21.65000,23.75000,39063000
09/24/2008,0000,23.40000,23.75000,22.65000,23.00000,26169000
09/25/2008,0000,22.10000,22.50000,21.40000,21.40000,39754000
09/26/2008,0000,21.40000,21.70000,19.95000,19.95000,42179000
09/30/2008,0000,18.60000,18.80000,18.60000,18.65000,34219000
10/01/2008,0000,18.95000,19.20000,18.65000,18.95000,26450000
10/02/2008,0000,18.90000,19.60000,18.90000,19.15000,22661000
10/03/2008,0000,18.70000,20.30000,18.70000,20.30000,18772000
10/06/2008,0000,19.60000,20.00000,19.15000,19.35000,15932000
10/07/2008,0000,18.80000,19.60000,18.70000,19.30000,16100000
10/08/2008,0000,18.90000,19.00000,18.00000,18.20000,22914000
10/09/2008,0000,18.20000,18.75000,18.00000,18.00000,13039000
10/13/2008,0000,17.40000,17.50000,17.40000,17.40000,11406000
10/14/2008,0000,18.60000,18.60000,18.45000,18.60000,21571000
10/15/2008,0000,18.60000,18.60000,17.95000,17.95000,17241000
10/16/2008,0000,17.35000,17.35000,17.35000,17.35000,5204000
10/17/2008,0000,16.90000,17.00000,16.75000,16.75000,17939000
10/20/2008,0000,16.20000,16.65000,16.20000,16.55000,12096000
10/21/2008,0000,16.70000,17.20000,16.10000,16.55000,16695000
10/22/2008,0000,16.40000,16.80000,16.00000,16.30000,15789000
10/23/2008,0000,15.75000,15.80000,15.75000,15.75000,6001000
10/24/2008,0000,15.20000,15.40000,15.20000,15.20000,4797000
10/27/2008,0000,14.15000,15.20000,14.15000,15.20000,17242000
10/28/2008,0000,14.40000,15.60000,14.15000,15.25000,23367000
10/29/2008,0000,16.20000,16.20000,14.20000,14.90000,26301000
10/30/2008,0000,14.60000,15.90000,14.30000,15.85000,27332000
10/31/2008,0000,15.85000,16.95000,15.50000,16.95000,26720000
11/03/2008,0000,17.00000,18.10000,16.45000,18.00000,28945000
11/04/2008,0000,17.95000,18.20000,16.90000,18.00000,18813000
11/05/2008,0000,18.20000,19.10000,17.80000,18.85000,36859000
11/06/2008,0000,18.00000,18.00000,17.55000,17.55000,23276000
11/07/2008,0000,16.35000,18.10000,16.35000,17.55000,19742000
11/10/2008,0000,18.45000,18.75000,18.00000,18.75000,21806000
11/11/2008,0000,19.20000,20.05000,19.20000,20.05000,67983000
11/12/2008,0000,19.95000,20.80000,19.35000,20.20000,40160000
11/13/2008,0000,20.00000,20.70000,19.00000,20.40000,35152000
11/14/2008,0000,20.80000,21.80000,20.75000,21.40000,34120000
11/17/2008,0000,21.60000,22.85000,21.60000,22.85000,36254000
11/18/2008,0000,22.85000,22.90000,21.30000,21.30000,40359000
11/19/2008,0000,21.30000,21.45000,20.10000,21.30000,31226000
11/20/2008,0000,20.30000,22.10000,20.30000,21.20000,26180000
11/21/2008,0000,20.90000,22.65000,20.80000,22.60000,24108000
11/24/2008,0000,22.60000,24.15000,22.60000,24.10000,44905000
11/25/2008,0000,24.45000,24.55000,22.50000,23.00000,35750000
11/26/2008,0000,23.20000,23.85000,23.15000,23.30000,19396000
11/27/2008,0000,23.90000,24.85000,23.90000,24.50000,32599000
11/28/2008,0000,24.50000,25.30000,24.35000,24.70000,26466000
12/01/2008,0000,24.70000,25.20000,24.30000,24.60000,30256000
12/02/2008,0000,23.40000,24.55000,23.35000,24.55000,26569000
12/03/2008,0000,24.55000,25.25000,24.25000,24.70000,30752000
12/04/2008,0000,24.85000,24.90000,23.00000,24.65000,32303000
12/05/2008,0000,24.00000,24.45000,23.30000,24.40000,18546000
12/08/2008,0000,24.40000,24.85000,24.05000,24.50000,31196000
12/09/2008,0000,24.50000,25.20000,24.20000,24.55000,37696000
12/10/2008,0000,24.55000,25.90000,24.50000,25.45000,43525000
12/11/2008,0000,25.80000,25.80000,24.60000,24.70000,17445000
12/12/2008,0000,24.30000,25.20000,23.20000,24.20000,23688000
12/15/2008,0000,24.70000,25.85000,24.70000,25.80000,37771000
12/16/2008,0000,25.80000,26.30000,25.60000,25.80000,27147000
12/17/2008,0000,26.00000,27.15000,26.00000,26.75000,34029000
12/18/2008,0000,27.10000,28.15000,27.10000,28.00000,28284000
12/19/2008,0000,27.50000,28.00000,27.20000,27.70000,18952000
12/22/2008,0000,28.40000,28.70000,25.80000,25.80000,37833000
12/23/2008,0000,25.05000,25.50000,24.00000,24.05000,27422000
12/24/2008,0000,23.20000,25.10000,23.20000,25.05000,22171000
12/25/2008,0000,25.15000,25.20000,24.60000,24.80000,8959000
12/26/2008,0000,24.55000,25.55000,24.55000,25.05000,11709000
12/29/2008,0000,25.05000,25.40000,24.80000,25.05000,8760000
12/30/2008,0000,25.45000,26.80000,25.45000,26.65000,18178000
12/31/2008,0000,27.00000,27.00000,26.35000,26.95000,12794000
01/05/2009,0000,28.00000,28.10000,27.40000,27.65000,20389000
01/06/2009,0000,27.80000,28.00000,27.15000,27.45000,18222000
01/07/2009,0000,27.95000,28.35000,27.20000,28.10000,23673000
01/08/2009,0000,27.15000,27.55000,26.50000,27.20000,21319000
01/09/2009,0000,27.35000,27.95000,26.50000,26.50000,25412000
01/12/2009,0000,25.80000,26.30000,24.95000,25.00000,20972000
01/13/2009,0000,24.80000,24.80000,23.85000,24.30000,37825000
01/14/2009,0000,24.55000,25.40000,24.45000,25.35000,25908000
01/15/2009,0000,24.35000,24.75000,24.20000,24.30000,24837000
01/16/2009,0000,24.65000,24.65000,24.10000,24.40000,13609000
01/19/2009,0000,24.50000,24.60000,23.90000,24.05000,22479000
01/20/2009,0000,23.85000,23.85000,22.40000,22.40000,36024000
01/21/2009,0000,21.90000,22.75000,21.90000,22.35000,28575000
02/02/2009,0000,22.40000,23.90000,22.40000,23.90000,28112000
02/03/2009,0000,24.35000,25.55000,24.35000,25.55000,48669000
02/04/2009,0000,26.30000,26.40000,25.65000,26.30000,36331000
02/05/2009,0000,26.20000,26.50000,25.60000,26.00000,24648000
02/06/2009,0000,26.50000,27.00000,26.20000,26.90000,28625000
02/09/2009,0000,27.40000,27.90000,26.20000,26.20000,20501000
02/10/2009,0000,26.00000,26.70000,26.00000,26.45000,14217000
02/11/2009,0000,25.80000,27.10000,25.75000,27.00000,19489000
02/12/2009,0000,27.40000,27.40000,25.80000,26.05000,17040000
02/13/2009,0000,25.70000,27.40000,25.70000,27.30000,20355000
02/16/2009,0000,27.20000,27.75000,26.80000,27.35000,14150000
02/17/2009,0000,27.35000,27.75000,26.45000,26.70000,20970000
02/18/2009,0000,26.60000,27.05000,26.35000,26.40000,25778000
02/19/2009,0000,26.40000,26.90000,25.70000,26.90000,17887000
02/20/2009,0000,26.05000,26.45000,25.70000,25.70000,21920000
02/23/2009,0000,25.75000,26.40000,25.60000,26.40000,14334000
02/24/2009,0000,26.00000,26.20000,25.80000,26.10000,9796000
02/25/2009,0000,26.25000,27.00000,26.20000,26.20000,16279000
02/26/2009,0000,26.90000,26.90000,26.05000,26.35000,10657000
02/27/2009,0000,26.05000,26.30000,25.85000,26.20000,11918000
03/02/2009,0000,25.95000,26.00000,24.55000,25.00000,24350000
03/03/2009,0000,24.70000,25.40000,24.55000,25.30000,16150000
03/04/2009,0000,25.70000,26.50000,25.45000,26.30000,22661000
03/05/2009,0000,27.00000,27.80000,27.00000,27.40000,35081000
03/06/2009,0000,27.10000,27.65000,26.85000,27.00000,17900000
03/09/2009,0000,27.20000,27.50000,26.60000,26.95000,22661000
03/10/2009,0000,26.90000,27.25000,26.65000,26.90000,13877000
03/11/2009,0000,27.50000,27.65000,26.90000,27.20000,30120000
03/12/2009,0000,27.20000,27.65000,26.80000,26.90000,14128000
03/13/2009,0000,27.30000,27.95000,27.00000,27.70000,30367000
03/16/2009,0000,27.95000,29.35000,27.95000,28.80000,30872000
03/17/2009,0000,29.10000,29.40000,28.55000,28.70000,26476000
03/18/2009,0000,29.00000,29.00000,28.20000,28.30000,17352000
03/19/2009,0000,28.60000,29.05000,28.00000,28.00000,14587000
03/20/2009,0000,28.10000,28.45000,27.25000,27.55000,13942000
03/23/2009,0000,27.85000,28.50000,27.75000,28.50000,14452000
03/24/2009,0000,29.35000,29.80000,28.95000,29.70000,28719000
03/25/2009,0000,29.60000,29.95000,29.00000,29.80000,17530000
03/26/2009,0000,29.95000,30.45000,29.00000,29.15000,27341000
03/27/2009,0000,29.50000,29.50000,28.50000,28.80000,19663000
03/30/2009,0000,28.50000,28.55000,27.00000,27.55000,17234000
03/31/2009,0000,27.55000,28.35000,27.55000,27.95000,12981000
04/01/2009,0000,28.45000,29.60000,28.20000,29.40000,24168000
04/02/2009,0000,30.10000,30.50000,29.45000,30.25000,38677000
04/03/2009,0000,30.95000,31.60000,30.55000,31.05000,33229000
04/06/2009,0000,31.50000,32.00000,31.00000,31.20000,15651000
04/07/2009,0000,30.40000,31.00000,30.40000,30.70000,13738000
04/08/2009,0000,30.70000,31.15000,30.05000,30.10000,20960000
04/09/2009,0000,31.00000,32.20000,30.55000,32.10000,29477000
04/10/2009,0000,32.80000,34.00000,32.55000,33.95000,30531000
04/13/2009,0000,34.15000,35.20000,33.70000,34.40000,17827000
04/14/2009,0000,34.00000,34.60000,33.25000,34.60000,15694000
04/15/2009,0000,34.50000,34.50000,34.00000,34.50000,15289000
04/16/2009,0000,35.50000,35.95000,34.60000,35.50000,15479000
04/17/2009,0000,35.50000,35.50000,33.05000,33.05000,24489000
04/20/2009,0000,32.60000,33.00000,31.00000,32.25000,20194000
04/21/2009,0000,31.50000,33.60000,31.50000,33.55000,18290000
04/22/2009,0000,33.35000,34.35000,33.05000,34.00000,16843000
04/23/2009,0000,34.00000,34.25000,33.15000,33.45000,11373000
04/24/2009,0000,33.45000,34.15000,32.05000,32.75000,20561000
04/27/2009,0000,32.85000,33.30000,30.50000,31.80000,18904000
04/28/2009,0000,32.00000,32.40000,29.70000,29.90000,21485000
04/29/2009,0000,30.00000,30.45000,29.00000,29.55000,30139000
04/30/2009,0000,31.60000,31.60000,30.80000,31.60000,26718000
05/04/2009,0000,33.80000,33.80000,33.80000,33.80000,12672000
05/05/2009,0000,36.15000,36.15000,34.30000,36.00000,53584000
05/06/2009,0000,36.10000,36.50000,35.00000,36.50000,45483000
05/07/2009,0000,35.50000,35.70000,34.00000,34.70000,37478000
05/08/2009,0000,34.25000,35.45000,33.60000,34.25000,30071000
05/11/2009,0000,34.25000,35.25000,33.80000,35.10000,19341000
05/12/2009,0000,34.50000,34.80000,33.20000,33.90000,17720000
05/13/2009,0000,33.50000,34.10000,32.90000,33.00000,26560000
05/14/2009,0000,32.45000,32.45000,31.50000,31.60000,24850000
05/15/2009,0000,32.20000,32.85000,32.00000,32.55000,22646000
05/18/2009,0000,32.80000,34.00000,32.65000,34.00000,24908000
05/19/2009,0000,35.00000,35.05000,33.25000,33.25000,19377000
05/20/2009,0000,33.35000,33.60000,32.30000,32.85000,23124000
05/21/2009,0000,32.10000,33.25000,32.05000,33.25000,16662000
05/22/2009,0000,32.80000,33.50000,32.50000,32.90000,14917000
05/25/2009,0000,33.80000,33.80000,32.90000,33.20000,17447000
05/26/2009,0000,33.50000,33.90000,32.30000,32.70000,20632000
05/27/2009,0000,33.40000,34.30000,33.00000,34.00000,26577000
06/01/2009,0000,34.70000,34.95000,34.05000,34.50000,24131000
06/02/2009,0000,34.80000,34.90000,33.60000,34.00000,18601000
06/03/2009,0000,33.90000,33.90000,32.50000,32.60000,33187000
06/04/2009,0000,32.70000,33.00000,31.60000,32.00000,23564000
06/05/2009,0000,32.00000,32.25000,31.55000,31.70000,20082000
06/08/2009,0000,32.35000,32.45000,31.10000,31.20000,16061000
06/09/2009,0000,30.80000,31.05000,29.60000,29.85000,26774000
06/10/2009,0000,29.90000,30.40000,29.70000,30.15000,17268000
06/11/2009,0000,30.40000,32.15000,29.80000,32.15000,22620000
06/12/2009,0000,32.50000,33.00000,31.55000,32.15000,39510000
06/15/2009,0000,31.65000,32.00000,30.50000,30.55000,20259000
06/16/2009,0000,30.60000,31.25000,29.90000,30.10000,15723000
06/17/2009,0000,30.10000,30.65000,30.00000,30.10000,8666000
06/18/2009,0000,30.50000,30.70000,29.40000,29.60000,11523000
06/19/2009,0000,29.80000,30.20000,29.70000,30.20000,11691000
06/22/2009,0000,30.25000,30.50000,29.70000,30.35000,8571000
06/23/2009,0000,29.90000,29.95000,29.00000,29.20000,18889000
06/24/2009,0000,29.25000,31.20000,29.10000,30.65000,34560000
06/25/2009,0000,31.25000,32.70000,31.00000,32.50000,41979000
06/26/2009,0000,32.80000,33.00000,32.10000,32.30000,25362000
06/29/2009,0000,32.50000,32.50000,31.50000,31.50000,11189000
06/30/2009,0000,32.00000,32.30000,31.00000,31.40000,9641000
07/01/2009,0000,31.45000,32.15000,31.20000,31.70000,12731000
07/02/2009,0000,32.00000,32.50000,31.70000,32.20000,13423000
07/03/2009,0000,31.50000,32.10000,31.50000,32.00000,6826000
07/06/2009,0000,32.00000,32.65000,31.90000,32.20000,10155000
07/07/2009,0000,32.00000,33.05000,32.00000,32.65000,17731000
07/08/2009,0000,32.60000,32.60000,31.50000,31.65000,18369000
07/09/2009,0000,31.60000,32.30000,31.60000,32.00000,9946000
07/10/2009,0000,32.05000,33.05000,32.05000,32.90000,23818000
07/13/2009,0000,33.40000,33.50000,31.50000,31.50000,19178000
07/14/2009,0000,31.60000,31.95000,31.50000,31.60000,11335000
07/15/2009,0000,31.90000,32.75000,31.90000,32.70000,15033000
07/16/2009,0000,33.20000,33.40000,32.10000,32.30000,12887000
07/17/2009,0000,32.50000,32.85000,31.90000,32.80000,12423000
07/20/2009,0000,32.90000,33.05000,32.30000,32.75000,9606000
07/21/2009,0000,33.00000,33.35000,32.75000,32.75000,17189000
07/22/2009,0000,32.90000,33.20000,32.75000,33.05000,9912000
07/23/2009,0000,33.40000,35.00000,33.20000,34.90000,47991000
07/24/2009,0000,35.00000,35.30000,34.30000,34.35000,27275000
07/27/2009,0000,34.30000,35.00000,33.75000,34.60000,12845000
07/28/2009,0000,34.70000,35.00000,34.60000,34.75000,17690000
07/29/2009,0000,34.85000,34.90000,34.15000,34.45000,12390000
07/30/2009,0000,34.80000,34.95000,34.30000,34.80000,18399000
07/31/2009,0000,35.20000,35.20000,33.75000,34.75000,19029000
08/03/2009,0000,34.05000,35.20000,34.05000,34.80000,17477000
08/04/2009,0000,35.35000,36.70000,35.35000,35.80000,40782000
08/05/2009,0000,36.40000,37.50000,35.95000,36.75000,33879000
08/06/2009,0000,37.30000,37.30000,35.20000,37.20000,43314000
08/10/2009,0000,39.80000,39.80000,38.00000,38.30000,32154000
08/11/2009,0000,38.50000,38.60000,37.25000,37.90000,17819000
08/12/2009,0000,37.90000,38.00000,37.00000,37.10000,8610000
08/13/2009,0000,37.00000,37.60000,36.65000,37.00000,18236000
08/14/2009,0000,37.00000,38.20000,36.90000,38.20000,30674000
08/17/2009,0000,37.20000,37.40000,36.00000,36.00000,29974000
08/18/2009,0000,35.70000,36.50000,35.00000,35.40000,17376000
08/19/2009,0000,35.50000,35.80000,34.65000,34.65000,14389000
08/20/2009,0000,34.65000,34.80000,33.50000,34.60000,14399000
08/21/2009,0000,34.70000,34.95000,33.00000,33.10000,23620000
08/24/2009,0000,33.85000,35.00000,33.55000,34.60000,18935000
08/25/2009,0000,34.60000,34.90000,34.25000,34.70000,11139000
08/26/2009,0000,34.70000,34.85000,33.40000,34.10000,10811000
08/27/2009,0000,33.80000,34.55000,33.65000,34.15000,12196000
08/28/2009,0000,34.50000,35.20000,34.30000,34.90000,12520000
08/31/2009,0000,35.10000,35.85000,34.65000,35.70000,16583000
09/01/2009,0000,34.95000,36.10000,34.95000,35.75000,14204000
09/02/2009,0000,35.40000,36.20000,35.30000,35.50000,13277000
09/03/2009,0000,35.50000,35.65000,34.95000,35.50000,10054000
09/04/2009,0000,35.50000,35.80000,35.15000,35.40000,6777000
09/07/2009,0000,35.65000,36.00000,35.45000,35.80000,8777000
09/08/2009,0000,36.10000,36.80000,35.60000,35.60000,26770000
09/09/2009,0000,35.95000,36.70000,35.80000,36.35000,25743000
09/10/2009,0000,37.80000,37.85000,36.70000,37.20000,19834000
09/11/2009,0000,36.80000,37.00000,36.50000,36.70000,7913000
09/14/2009,0000,36.35000,36.35000,35.30000,35.95000,12916000
09/15/2009,0000,36.20000,36.45000,35.60000,36.35000,4281000
09/16/2009,0000,36.40000,36.80000,35.70000,36.00000,13980000
09/17/2009,0000,36.00000,36.55000,35.65000,36.00000,10801000
09/18/2009,0000,36.20000,36.50000,35.70000,36.50000,9748000
09/21/2009,0000,36.90000,36.90000,35.90000,36.50000,5290000
09/22/2009,0000,36.50000,36.80000,36.50000,36.50000,11826000
09/23/2009,0000,36.75000,37.10000,35.90000,35.95000,7439000
09/24/2009,0000,36.10000,36.70000,35.70000,36.00000,14688000
09/25/2009,0000,36.00000,36.00000,35.25000,35.50000,10163000
09/28/2009,0000,35.20000,35.75000,35.15000,35.20000,8427000
09/29/2009,0000,35.40000,35.80000,35.35000,35.70000,6325000
09/30/2009,0000,35.70000,36.30000,35.50000,36.10000,8095000
10/01/2009,0000,36.50000,37.20000,36.50000,37.20000,19040000
10/02/2009,0000,37.00000,37.70000,36.55000,37.00000,19452000
10/05/2009,0000,37.00000,37.10000,36.00000,36.40000,11376000
10/06/2009,0000,36.80000,36.95000,36.35000,36.60000,10257000
10/07/2009,0000,37.15000,37.50000,36.70000,37.50000,11294000
10/08/2009,0000,37.80000,37.80000,36.60000,36.60000,11519000
10/09/2009,0000,36.95000,37.45000,36.65000,37.20000,7521000
10/12/2009,0000,36.50000,37.40000,36.50000,37.20000,7213000
10/13/2009,0000,36.50000,36.80000,36.00000,36.40000,16217000
10/14/2009,0000,36.20000,36.65000,36.20000,36.65000,10478000
10/15/2009,0000,36.70000,36.90000,36.30000,36.70000,5859000
10/16/2009,0000,36.90000,37.15000,36.65000,36.85000,5670000
10/19/2009,0000,37.15000,37.20000,36.85000,37.20000,7327000
10/20/2009,0000,38.20000,38.45000,37.75000,37.75000,15210000
10/21/2009,0000,37.95000,37.95000,37.50000,37.65000,6991000
10/22/2009,0000,37.60000,37.60000,36.40000,36.50000,12997000
10/23/2009,0000,36.50000,36.80000,36.40000,36.50000,7093000
10/26/2009,0000,36.75000,37.30000,36.60000,36.80000,5250000
10/27/2009,0000,36.60000,36.60000,35.75000,35.90000,11952000
10/28/2009,0000,35.85000,35.90000,34.80000,35.00000,23175000
10/29/2009,0000,34.50000,34.55000,33.50000,34.45000,15526000
10/30/2009,0000,35.00000,35.00000,34.00000,34.00000,6028000
11/02/2009,0000,33.60000,33.95000,33.05000,33.60000,10637000
11/03/2009,0000,33.60000,34.30000,33.20000,33.85000,10274000
11/04/2009,0000,33.85000,34.80000,33.85000,34.75000,9432000
11/05/2009,0000,34.65000,34.75000,34.30000,34.35000,6036000
11/06/2009,0000,34.70000,35.25000,34.65000,34.90000,7952000
11/09/2009,0000,35.45000,35.75000,35.15000,35.20000,11192000
11/10/2009,0000,35.50000,36.10000,35.50000,35.80000,10605000
11/11/2009,0000,35.80000,36.25000,35.55000,36.10000,7161000
11/12/2009,0000,36.15000,36.30000,35.50000,35.80000,7492000
11/13/2009,0000,35.80000,36.05000,35.55000,36.00000,4033000
11/16/2009,0000,36.00000,36.20000,35.80000,36.20000,8281000
11/17/2009,0000,36.50000,36.60000,35.70000,35.80000,8026000
11/18/2009,0000,35.50000,36.05000,35.50000,35.65000,4778000
11/19/2009,0000,35.40000,35.50000,35.00000,35.20000,13237000
11/20/2009,0000,35.20000,35.40000,34.50000,34.85000,13827000
11/23/2009,0000,34.85000,35.05000,34.70000,34.95000,4864000
11/24/2009,0000,35.20000,35.30000,35.00000,35.30000,3875000
11/25/2009,0000,35.35000,35.50000,34.85000,35.00000,8103000
11/26/2009,0000,35.40000,35.40000,34.80000,34.85000,9323000
11/27/2009,0000,34.50000,34.55000,33.75000,33.75000,15801000
11/30/2009,0000,33.80000,34.10000,33.55000,33.55000,12304000
12/01/2009,0000,34.90000,34.90000,34.30000,34.65000,13457000
12/02/2009,0000,34.80000,34.90000,33.95000,34.10000,23384000
12/03/2009,0000,34.20000,34.30000,33.95000,34.10000,9161000
12/04/2009,0000,34.00000,34.05000,33.50000,33.70000,15811000
12/07/2009,0000,33.80000,34.05000,33.80000,33.95000,9394000
12/08/2009,0000,34.05000,34.30000,33.85000,33.85000,9883000
12/09/2009,0000,33.65000,34.00000,33.65000,33.95000,7434000
12/11/2009,0000,33.80000,34.10000,33.60000,34.05000,9482000
12/14/2009,0000,34.00000,34.40000,34.00000,34.25000,7965000
12/15/2009,0000,34.40000,34.60000,34.00000,34.05000,12336000
12/16/2009,0000,34.00000,34.05000,33.55000,33.65000,12025000
12/17/2009,0000,33.95000,33.95000,33.30000,33.50000,12150000
12/18/2009,0000,33.15000,33.80000,33.10000,33.80000,8970000
12/21/2009,0000,33.80000,33.95000,33.60000,33.70000,6303000
12/22/2009,0000,33.90000,33.90000,33.50000,33.60000,9481000
12/23/2009,0000,33.60000,33.65000,33.25000,33.40000,10501000
12/25/2009,0000,33.70000,33.70000,33.45000,33.65000,7082000
12/25/2009,0000,33.70000,33.70000,33.45000,33.65000,7082000
12/28/2009,0000,33.80000,34.30000,33.70000,34.20000,21474000
12/29/2009,1230,34.30000,34.35000,33.70000,33.85000,10268202
