DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.70000,25.10000,23.50000,25.00000,16885000
04/03/2007,0000,25.20000,25.70000,24.70000,25.20000,10466000
04/04/2007,0000,25.70000,25.70000,25.00000,25.00000,4704000
04/09/2007,0000,25.10000,25.70000,25.10000,25.50000,5968000
04/10/2007,0000,26.10000,26.95000,25.85000,25.90000,15047000
04/11/2007,0000,25.60000,25.85000,25.45000,25.55000,6611000
04/12/2007,0000,25.45000,25.80000,25.20000,25.40000,4205000
04/13/2007,0000,25.45000,25.85000,24.90000,25.05000,4795000
04/16/2007,0000,27.00000,27.00000,26.30000,26.80000,9902000
04/17/2007,0000,27.20000,28.00000,26.30000,26.40000,19814000
04/18/2007,0000,26.40000,28.20000,26.00000,28.20000,17750000
04/19/2007,0000,28.20000,28.45000,27.50000,27.75000,16231000
04/20/2007,0000,28.00000,29.65000,27.75000,29.65000,18278000
04/23/2007,0000,29.70000,30.50000,29.10000,29.55000,14872000
04/24/2007,0000,29.90000,30.40000,29.30000,29.80000,11081000
04/25/2007,0000,29.70000,29.70000,28.50000,28.70000,10555000
04/26/2007,0000,28.70000,28.90000,28.25000,28.70000,4962000
04/27/2007,0000,28.70000,28.70000,27.70000,28.00000,6365000
04/30/2007,0000,27.70000,27.70000,26.40000,27.05000,6340000
05/02/2007,0000,26.80000,27.35000,26.50000,26.55000,4609000
05/03/2007,0000,26.55000,26.85000,25.50000,26.00000,6105000
05/04/2007,0000,26.40000,27.80000,26.30000,27.80000,7233000
05/07/2007,0000,28.00000,29.45000,27.90000,28.70000,9725000
05/08/2007,0000,28.55000,28.85000,28.00000,28.10000,4441000
05/09/2007,0000,28.00000,28.00000,27.00000,27.30000,5843000
05/10/2007,0000,27.55000,27.80000,27.30000,27.60000,3058000
05/11/2007,0000,27.40000,27.40000,26.80000,26.95000,4578000
05/14/2007,0000,27.00000,27.20000,26.30000,26.85000,3290000
05/15/2007,0000,26.90000,27.45000,26.80000,26.80000,3593000
05/16/2007,0000,27.00000,27.15000,26.60000,26.80000,1993000
05/17/2007,0000,26.90000,27.10000,26.50000,26.60000,2789000
05/18/2007,0000,26.50000,27.00000,26.50000,26.85000,1904000
05/21/2007,0000,26.85000,27.20000,26.35000,27.10000,4045000
05/22/2007,0000,27.60000,27.70000,26.75000,26.85000,5376000
05/23/2007,0000,26.80000,27.10000,26.40000,26.45000,6165000
05/24/2007,0000,26.20000,26.40000,25.80000,25.90000,6917000
05/25/2007,0000,25.70000,26.20000,25.60000,25.90000,3254000
05/28/2007,0000,26.20000,26.20000,25.70000,25.70000,3247000
05/29/2007,0000,26.10000,26.55000,26.10000,26.20000,4613000
05/30/2007,0000,26.20000,26.30000,25.15000,25.30000,8740000
05/31/2007,0000,25.40000,25.85000,25.40000,25.70000,4356000
06/01/2007,0000,26.00000,26.00000,25.50000,25.60000,2369000
06/04/2007,0000,25.80000,25.85000,25.20000,25.30000,3564000
06/05/2007,0000,25.30000,25.40000,24.80000,25.10000,5432000
06/06/2007,0000,25.35000,26.80000,25.10000,26.60000,12713000
06/07/2007,0000,26.60000,26.60000,25.85000,26.15000,3797000
06/08/2007,0000,26.00000,26.15000,25.75000,25.80000,2907000
06/11/2007,0000,26.20000,26.75000,26.00000,26.40000,5198000
06/12/2007,0000,26.60000,26.90000,26.15000,26.20000,3754000
06/13/2007,0000,26.30000,26.75000,26.15000,26.75000,5290000
06/14/2007,0000,27.00000,27.10000,26.40000,26.50000,4357000
06/15/2007,0000,26.50000,26.75000,26.20000,26.30000,3480000
06/20/2007,0000,26.70000,27.30000,26.50000,27.15000,10646000
06/21/2007,0000,27.10000,27.15000,26.50000,26.60000,5038000
06/22/2007,0000,26.80000,27.10000,26.40000,26.50000,6163000
06/25/2007,0000,26.50000,27.25000,26.35000,27.10000,8561000
06/26/2007,0000,27.20000,27.30000,26.45000,27.00000,9215000
06/27/2007,0000,26.90000,27.05000,26.65000,26.80000,3965000
06/28/2007,0000,27.10000,27.20000,26.70000,26.80000,5361000
06/29/2007,0000,26.90000,28.20000,26.90000,27.65000,15720000
07/02/2007,0000,27.80000,27.90000,27.30000,27.65000,7551000
07/03/2007,0000,28.00000,28.50000,27.65000,28.05000,10660000
07/04/2007,0000,28.30000,29.00000,27.90000,28.10000,10393000
07/05/2007,0000,28.40000,28.50000,27.30000,27.60000,9032000
07/06/2007,0000,27.40000,27.80000,27.00000,27.10000,9918000
07/09/2007,0000,27.40000,27.45000,26.85000,26.85000,8581000
07/10/2007,0000,26.90000,27.20000,26.80000,27.05000,4639000
07/11/2007,0000,26.80000,27.00000,26.05000,26.35000,7529000
07/12/2007,0000,26.35000,27.25000,26.35000,26.70000,6346000
07/13/2007,0000,27.10000,28.00000,26.60000,28.00000,13048000
07/16/2007,0000,28.20000,29.35000,27.80000,28.20000,20817000
07/17/2007,0000,28.50000,28.75000,27.80000,28.25000,10204000
07/18/2007,0000,28.25000,29.50000,28.05000,29.15000,21706000
07/19/2007,0000,29.70000,29.70000,27.80000,27.95000,10802000
07/20/2007,0000,27.95000,28.20000,27.00000,27.35000,7015000
07/23/2007,0000,27.20000,27.40000,27.00000,27.15000,6138000
07/24/2007,0000,27.25000,27.60000,26.90000,27.00000,8104000
07/25/2007,0000,26.90000,27.40000,26.70000,26.95000,7540000
07/26/2007,0000,27.00000,27.45000,26.40000,26.40000,8818000
07/27/2007,0000,25.90000,26.75000,25.45000,26.15000,6120000
07/30/2007,0000,26.00000,26.95000,26.00000,26.30000,4309000
07/31/2007,0000,26.80000,27.45000,26.50000,26.90000,8563000
08/01/2007,0000,26.70000,27.10000,25.65000,25.70000,6717000
08/02/2007,0000,26.35000,26.35000,23.95000,24.00000,13694000
08/03/2007,0000,24.40000,24.50000,23.50000,23.60000,5570000
08/06/2007,0000,23.00000,23.30000,22.80000,23.15000,3304000
08/07/2007,0000,23.50000,24.45000,23.50000,24.00000,5691000
08/08/2007,0000,24.45000,24.50000,23.65000,24.45000,3813000
08/09/2007,0000,24.80000,25.50000,24.55000,24.95000,5877000
08/10/2007,0000,23.90000,24.45000,23.90000,24.20000,2735000
08/13/2007,0000,24.30000,24.95000,24.20000,24.25000,3514000
08/14/2007,0000,24.25000,24.55000,24.00000,24.05000,2203000
08/15/2007,0000,24.05000,25.20000,23.40000,24.10000,7143000
08/16/2007,0000,23.80000,23.90000,22.45000,22.60000,4707000
08/17/2007,0000,22.60000,23.30000,21.05000,21.10000,4804000
08/20/2007,0000,22.55000,22.55000,22.05000,22.55000,3970000
08/21/2007,0000,23.70000,24.10000,23.25000,24.10000,11787000
08/22/2007,0000,24.10000,24.45000,23.55000,24.15000,9105000
08/23/2007,0000,24.45000,24.50000,23.80000,24.45000,7695000
08/24/2007,0000,24.45000,25.20000,24.00000,24.70000,6147000
08/27/2007,0000,24.70000,24.80000,24.00000,24.15000,5017000
08/28/2007,0000,24.20000,24.25000,23.50000,23.80000,3330000
08/29/2007,0000,23.30000,23.45000,23.05000,23.35000,2437000
08/30/2007,0000,23.70000,24.50000,23.70000,23.95000,4396000
08/31/2007,0000,24.00000,24.15000,23.60000,23.95000,5807000
09/03/2007,0000,24.00000,24.15000,23.60000,23.60000,2769000
09/04/2007,0000,23.60000,23.80000,23.00000,23.05000,2584000
09/05/2007,0000,23.20000,23.80000,22.90000,23.30000,2282000
09/06/2007,0000,23.00000,23.20000,22.80000,23.00000,3240000
09/07/2007,0000,23.15000,23.45000,23.00000,23.00000,2241000
09/10/2007,0000,22.75000,22.90000,22.50000,22.90000,1773000
09/11/2007,0000,22.90000,23.20000,22.75000,22.90000,1621000
09/12/2007,0000,22.90000,23.20000,22.90000,23.20000,2054000
09/13/2007,0000,23.20000,23.45000,22.95000,23.45000,3016000
09/14/2007,0000,23.50000,23.70000,23.15000,23.70000,3405000
09/17/2007,0000,23.70000,25.00000,23.50000,24.10000,8965000
09/19/2007,0000,24.30000,24.35000,23.30000,23.70000,6689000
09/20/2007,0000,23.70000,23.95000,23.30000,23.30000,3522000
09/21/2007,0000,23.20000,23.80000,23.00000,23.10000,5462000
09/26/2007,0000,23.60000,24.20000,23.40000,24.15000,6771000
09/27/2007,0000,24.20000,24.20000,23.35000,23.50000,4933000
09/28/2007,0000,23.50000,24.60000,23.50000,24.10000,7757000
10/01/2007,0000,26.00000,27.20000,26.00000,26.35000,18810000
10/02/2007,0000,26.80000,26.80000,25.40000,25.40000,13149000
10/03/2007,0000,25.20000,25.75000,25.10000,25.35000,5139000
10/04/2007,0000,25.00000,25.20000,24.30000,24.60000,4878000
10/05/2007,0000,24.50000,25.10000,24.50000,24.90000,3510000
10/08/2007,0000,25.10000,25.30000,24.50000,24.50000,3349000
10/09/2007,0000,24.50000,24.50000,23.50000,23.80000,4712000
10/11/2007,0000,23.80000,24.00000,23.70000,23.95000,2056000
10/12/2007,0000,23.80000,24.30000,23.60000,23.60000,2907000
10/15/2007,0000,23.50000,23.80000,22.80000,23.00000,4535000
10/16/2007,0000,22.70000,23.35000,22.65000,23.10000,3015000
10/17/2007,0000,23.10000,23.25000,22.85000,22.90000,3335000
10/18/2007,0000,23.00000,23.10000,22.80000,22.80000,3299000
10/19/2007,0000,22.80000,23.00000,22.30000,22.50000,4807000
10/22/2007,0000,22.00000,22.00000,21.55000,21.60000,3654000
10/23/2007,0000,21.60000,22.20000,21.60000,22.00000,1728000
10/24/2007,0000,22.30000,22.80000,22.15000,22.35000,3333000
10/25/2007,0000,22.40000,22.55000,22.00000,22.05000,2125000
10/26/2007,0000,22.35000,22.40000,21.90000,22.00000,1582000
10/29/2007,0000,22.30000,22.80000,22.15000,22.60000,2966000
10/30/2007,0000,22.60000,22.80000,22.05000,22.30000,2401000
10/31/2007,0000,22.30000,22.30000,21.50000,21.60000,5391000
11/01/2007,0000,21.70000,21.90000,21.20000,21.25000,2794000
11/02/2007,0000,20.95000,21.10000,20.50000,20.70000,2718000
11/05/2007,0000,20.70000,20.90000,19.60000,19.90000,3394000
11/06/2007,0000,19.90000,20.05000,19.50000,19.80000,2630000
11/07/2007,0000,19.80000,20.35000,19.80000,20.10000,3006000
11/08/2007,0000,19.80000,19.80000,18.70000,18.80000,2631000
11/09/2007,0000,18.80000,19.00000,18.00000,18.40000,2556000
11/12/2007,0000,17.20000,17.75000,17.15000,17.15000,2950000
11/13/2007,0000,17.60000,18.35000,17.50000,18.35000,9245000
11/14/2007,0000,18.45000,19.60000,18.00000,19.20000,7643000
11/15/2007,0000,19.20000,19.50000,18.75000,19.15000,2637000
11/16/2007,0000,18.90000,19.70000,18.75000,19.45000,3195000
11/19/2007,0000,20.30000,20.30000,19.55000,19.55000,1689000
11/20/2007,0000,19.25000,19.25000,18.55000,19.10000,2010000
11/21/2007,0000,19.15000,19.50000,19.00000,19.00000,1549000
11/22/2007,0000,19.00000,19.00000,18.70000,18.75000,996000
11/23/2007,0000,18.95000,18.95000,18.20000,18.20000,1507000
11/26/2007,0000,18.40000,18.60000,18.20000,18.30000,964000
11/27/2007,0000,18.30000,18.30000,17.35000,17.40000,1575000
11/28/2007,0000,17.90000,17.90000,17.30000,17.40000,1206000
11/29/2007,0000,17.70000,18.00000,17.70000,17.80000,1503000
11/30/2007,0000,18.00000,18.40000,17.80000,18.40000,2128000
12/03/2007,0000,18.40000,18.60000,18.15000,18.15000,924000
12/04/2007,0000,18.05000,18.75000,18.00000,18.75000,2012000
12/05/2007,0000,18.50000,18.75000,18.40000,18.50000,1276000
12/06/2007,0000,18.60000,18.85000,18.30000,18.35000,1174000
12/07/2007,0000,18.50000,18.65000,18.30000,18.30000,838000
12/10/2007,0000,18.30000,18.30000,18.00000,18.00000,805000
12/11/2007,0000,18.10000,18.25000,18.00000,18.20000,971000
12/12/2007,0000,17.80000,18.05000,17.80000,17.95000,1079000
12/13/2007,0000,18.00000,18.20000,17.30000,17.30000,1320000
12/14/2007,0000,17.05000,17.40000,16.70000,17.00000,1849000
12/17/2007,0000,16.80000,17.00000,15.85000,15.85000,1992000
12/18/2007,0000,15.60000,15.60000,14.75000,14.75000,4038000
12/19/2007,0000,14.85000,15.40000,14.80000,15.10000,1850000
12/20/2007,0000,15.20000,15.20000,14.10000,14.10000,1653000
12/21/2007,0000,14.10000,14.45000,14.00000,14.10000,1653000
12/24/2007,0000,14.30000,14.45000,14.10000,14.40000,1451000
12/25/2007,0000,14.60000,15.40000,14.60000,15.40000,3068000
12/26/2007,0000,15.80000,16.20000,15.70000,16.20000,6441000
12/27/2007,0000,16.00000,16.40000,16.00000,16.15000,3483000
12/28/2007,0000,16.15000,17.25000,15.90000,17.25000,4872000
12/31/2007,0000,17.50000,18.45000,17.50000,18.45000,5609000
01/02/2008,0000,19.20000,19.70000,18.50000,18.90000,10817000
01/03/2008,0000,18.25000,19.30000,18.05000,19.30000,6764000
01/04/2008,0000,19.20000,19.70000,18.90000,19.40000,6855000
01/07/2008,0000,18.90000,19.40000,18.15000,18.50000,4782000
01/08/2008,0000,18.50000,19.00000,18.35000,18.65000,2530000
01/09/2008,0000,18.50000,18.90000,18.20000,18.55000,2460000
01/10/2008,0000,18.80000,19.50000,18.70000,18.85000,4061000
01/11/2008,0000,18.90000,19.10000,18.00000,18.30000,3834000
01/14/2008,0000,19.30000,19.30000,18.60000,19.10000,4955000
01/15/2008,0000,19.15000,20.40000,18.75000,20.10000,10661000
01/16/2008,0000,19.90000,19.90000,19.00000,19.15000,6078000
01/17/2008,0000,19.30000,19.80000,18.40000,18.90000,4736000
01/18/2008,0000,18.10000,18.75000,17.65000,18.50000,5200000
01/21/2008,0000,18.50000,19.50000,18.45000,19.00000,3191000
01/22/2008,0000,17.70000,18.45000,17.70000,17.70000,3068000
01/23/2008,0000,17.70000,18.00000,16.50000,16.50000,5021000
01/24/2008,0000,17.10000,17.30000,16.50000,16.90000,3445000
01/25/2008,0000,17.20000,17.60000,17.20000,17.50000,2389000
01/28/2008,0000,17.25000,17.50000,16.60000,16.60000,1893000
01/29/2008,0000,16.80000,16.95000,15.60000,16.20000,2933000
01/30/2008,0000,16.40000,16.70000,16.25000,16.45000,1395000
01/31/2008,0000,16.50000,16.90000,16.20000,16.90000,1490000
02/01/2008,0000,17.20000,18.05000,17.00000,18.05000,5428000
02/12/2008,0000,17.90000,18.55000,17.20000,18.10000,3269000
02/13/2008,0000,18.30000,18.40000,17.70000,17.95000,1803000
02/14/2008,0000,18.10000,18.30000,18.00000,18.10000,1699000
02/15/2008,0000,17.90000,18.00000,17.55000,17.85000,2267000
02/18/2008,0000,18.30000,18.65000,18.00000,18.55000,7153000
02/19/2008,0000,18.80000,18.80000,18.30000,18.35000,5080000
02/20/2008,0000,18.35000,18.45000,17.60000,17.75000,3070000
02/21/2008,0000,18.00000,18.10000,17.90000,18.10000,1724000
02/22/2008,0000,17.80000,18.00000,17.65000,17.90000,2259000
02/25/2008,0000,18.20000,19.15000,18.20000,19.15000,11632000
02/26/2008,0000,19.45000,19.75000,18.80000,19.10000,7384000
02/27/2008,0000,19.40000,20.20000,19.15000,19.70000,9426000
02/29/2008,0000,19.50000,21.05000,19.40000,21.05000,16282000
03/03/2008,0000,20.55000,22.40000,20.35000,22.10000,17144000
03/04/2008,0000,22.10000,22.70000,21.35000,21.90000,13088000
03/05/2008,0000,22.00000,22.25000,21.00000,21.70000,10202000
03/06/2008,0000,21.90000,21.90000,21.05000,21.20000,6823000
03/07/2008,0000,20.80000,21.50000,20.55000,20.70000,6430000
03/10/2008,0000,20.55000,20.60000,19.80000,20.00000,5733000
03/11/2008,0000,19.80000,21.40000,19.75000,21.10000,8896000
03/12/2008,0000,22.05000,22.20000,21.10000,21.30000,7195000
03/13/2008,0000,21.45000,21.45000,20.30000,20.40000,5010000
03/14/2008,0000,20.50000,20.90000,20.20000,20.45000,2526000
03/17/2008,0000,20.00000,20.25000,19.60000,20.10000,3423000
03/18/2008,0000,20.10000,20.55000,19.65000,20.50000,2249000
03/19/2008,0000,21.15000,21.15000,20.30000,20.30000,3377000
03/20/2008,0000,20.20000,21.10000,20.00000,21.00000,7014000
03/21/2008,0000,21.40000,21.70000,20.80000,21.25000,13549000
03/24/2008,0000,22.50000,22.50000,21.35000,22.20000,13478000
03/25/2008,0000,22.00000,22.10000,21.30000,21.35000,6076000
03/26/2008,0000,21.50000,21.90000,21.45000,21.45000,4399000
03/27/2008,0000,21.50000,21.80000,20.90000,21.05000,3933000
03/28/2008,0000,21.20000,21.40000,20.50000,21.10000,3166000
03/31/2008,0000,21.10000,21.30000,20.90000,20.95000,2407000
04/01/2008,0000,21.05000,21.15000,20.20000,20.20000,4646000
04/02/2008,0000,20.60000,20.70000,19.85000,20.25000,3282000
04/03/2008,0000,20.25000,20.40000,19.90000,19.90000,3086000
04/07/2008,0000,19.95000,20.70000,19.95000,20.60000,2406000
04/08/2008,0000,20.70000,21.20000,20.50000,21.00000,3930000
04/09/2008,0000,21.15000,21.40000,20.85000,21.05000,4992000
04/10/2008,0000,21.20000,21.30000,20.90000,21.00000,3484000
04/11/2008,0000,21.30000,21.35000,20.95000,21.00000,3935000
04/14/2008,0000,21.20000,22.45000,21.00000,22.25000,13025000
04/15/2008,0000,22.25000,22.95000,22.05000,22.30000,13758000
04/16/2008,0000,22.80000,23.50000,22.60000,23.50000,18710000
04/17/2008,0000,23.60000,23.65000,22.90000,23.20000,12079000
04/18/2008,0000,23.45000,24.00000,23.35000,23.45000,7648000
04/21/2008,0000,23.55000,23.70000,22.35000,22.50000,5655000
04/22/2008,0000,22.50000,23.00000,22.35000,22.95000,3772000
04/23/2008,0000,23.00000,23.80000,22.65000,23.20000,6131000
04/24/2008,0000,23.45000,24.50000,23.30000,24.00000,11001000
04/25/2008,0000,24.30000,24.30000,22.95000,23.00000,5805000
04/28/2008,0000,23.40000,23.40000,22.60000,22.95000,3473000
04/29/2008,0000,22.95000,23.10000,22.30000,22.35000,4684000
04/30/2008,0000,22.65000,22.70000,22.30000,22.35000,2371000
05/02/2008,0000,22.95000,23.00000,22.50000,22.90000,3695000
05/05/2008,0000,23.15000,23.35000,22.75000,23.15000,4395000
05/06/2008,0000,23.10000,23.10000,22.20000,22.80000,3168000
05/07/2008,0000,22.80000,22.80000,22.40000,22.50000,2612000
05/08/2008,0000,22.50000,22.95000,22.35000,22.40000,2256000
05/09/2008,0000,22.80000,23.20000,22.40000,23.00000,3954000
05/12/2008,0000,23.10000,23.20000,22.60000,22.75000,1841000
05/13/2008,0000,23.20000,23.30000,22.90000,23.20000,4177000
05/14/2008,0000,23.50000,23.50000,22.95000,23.30000,2900000
05/15/2008,0000,23.35000,23.50000,23.15000,23.45000,4320000
05/16/2008,0000,23.80000,23.95000,23.50000,23.60000,6209000
05/19/2008,0000,23.80000,23.80000,23.30000,23.50000,3414000
05/20/2008,0000,23.70000,23.70000,22.20000,22.55000,4384000
05/21/2008,0000,22.55000,22.60000,22.10000,22.30000,2345000
05/22/2008,0000,22.10000,22.50000,22.00000,22.30000,2038000
05/23/2008,0000,22.50000,22.80000,22.10000,22.10000,2378000
05/26/2008,0000,22.00000,22.40000,20.80000,20.80000,3603000
05/27/2008,0000,21.00000,21.40000,21.00000,21.20000,1602000
05/28/2008,0000,21.50000,21.60000,20.60000,20.60000,1812000
05/29/2008,0000,21.00000,22.00000,21.00000,21.65000,3984000
05/30/2008,0000,21.95000,22.00000,20.50000,21.05000,3293000
06/02/2008,0000,21.20000,21.20000,20.35000,20.55000,1940000
06/03/2008,0000,20.30000,20.60000,20.30000,20.30000,1611000
06/04/2008,0000,20.40000,20.55000,20.25000,20.40000,2022000
06/05/2008,0000,20.40000,20.70000,20.20000,20.60000,1280000
06/06/2008,0000,20.75000,20.80000,20.60000,20.65000,1500000
06/10/2008,0000,20.00000,20.25000,19.85000,19.90000,2237000
06/11/2008,0000,19.95000,20.15000,18.90000,19.00000,2645000
06/12/2008,0000,18.80000,18.80000,17.70000,17.70000,3385000
06/13/2008,0000,18.00000,18.00000,17.50000,17.80000,2328000
06/16/2008,0000,18.30000,18.70000,18.00000,18.50000,1992000
06/17/2008,0000,18.50000,18.70000,18.05000,18.70000,1437000
06/18/2008,0000,18.60000,18.85000,18.40000,18.65000,1249000
06/19/2008,0000,18.20000,18.60000,18.00000,18.00000,1264000
06/20/2008,0000,18.20000,18.30000,17.40000,17.40000,1536000
06/23/2008,0000,16.80000,17.15000,16.70000,17.10000,1290000
06/24/2008,0000,17.20000,17.40000,16.80000,17.00000,1105000
06/25/2008,0000,17.00000,17.30000,16.80000,17.30000,807000
06/26/2008,0000,17.40000,17.85000,17.40000,17.60000,891000
06/27/2008,0000,16.40000,17.00000,16.40000,16.70000,1450000
06/30/2008,0000,16.80000,17.05000,16.55000,16.60000,1199000
07/01/2008,0000,16.65000,16.95000,15.45000,15.45000,2784000
07/02/2008,0000,15.50000,15.90000,15.00000,15.40000,1835000
07/03/2008,0000,15.25000,15.90000,14.75000,15.85000,2022000
07/04/2008,0000,15.90000,16.50000,15.60000,15.80000,1867000
07/07/2008,0000,15.85000,16.15000,15.65000,16.05000,547000
07/08/2008,0000,16.00000,16.45000,15.15000,15.20000,1141000
07/09/2008,0000,15.50000,16.20000,15.50000,15.60000,1347000
07/10/2008,0000,15.40000,16.45000,15.40000,16.20000,1553000
07/11/2008,0000,16.50000,17.30000,16.30000,17.30000,3439000
07/14/2008,0000,17.30000,17.40000,17.05000,17.10000,1924000
07/15/2008,0000,16.95000,17.00000,16.00000,16.05000,2380000
07/16/2008,0000,16.20000,16.50000,15.50000,15.80000,1413000
07/17/2008,0000,16.45000,16.70000,16.15000,16.60000,1439000
07/18/2008,0000,17.05000,17.05000,16.00000,16.00000,1955000
07/21/2008,0000,16.30000,16.75000,16.20000,16.55000,1049000
07/22/2008,0000,16.65000,16.65000,16.30000,16.45000,646000
07/23/2008,0000,16.75000,17.30000,16.75000,17.25000,1682000
07/24/2008,0000,17.30000,17.30000,16.90000,17.15000,1450000
07/25/2008,0000,16.60000,16.90000,16.50000,16.75000,812000
07/29/2008,0000,17.90000,17.90000,17.40000,17.70000,4964000
07/30/2008,0000,17.90000,18.90000,17.90000,18.90000,10827000
07/31/2008,0000,19.20000,19.60000,18.50000,18.85000,10933000
08/01/2008,0000,18.45000,19.60000,17.90000,19.60000,7690000
08/04/2008,0000,19.80000,20.00000,19.20000,19.30000,8370000
08/05/2008,0000,19.45000,19.60000,18.20000,18.30000,7185000
08/06/2008,0000,18.80000,18.95000,18.05000,18.55000,4082000
08/07/2008,0000,18.55000,18.95000,18.35000,18.85000,2966000
08/08/2008,0000,19.00000,20.15000,19.00000,20.15000,13036000
08/11/2008,0000,20.30000,20.40000,19.50000,19.80000,4983000
08/12/2008,0000,19.80000,19.95000,19.20000,19.30000,4389000
08/13/2008,0000,19.00000,19.30000,18.75000,19.30000,2254000
08/14/2008,0000,19.30000,20.10000,19.20000,19.80000,5130000
08/15/2008,0000,19.80000,19.80000,19.00000,19.00000,2812000
08/18/2008,0000,18.85000,19.00000,18.10000,18.15000,2515000
08/19/2008,0000,17.90000,18.60000,17.60000,18.60000,2035000
08/20/2008,0000,18.30000,19.25000,18.25000,19.10000,2607000
08/21/2008,0000,19.45000,19.55000,19.00000,19.00000,3052000
08/22/2008,0000,19.40000,19.45000,18.55000,18.80000,2967000
08/25/2008,0000,19.00000,19.35000,18.70000,19.30000,2447000
08/26/2008,0000,19.40000,20.60000,19.40000,20.10000,9368000
08/27/2008,0000,20.10000,20.65000,19.70000,20.55000,6628000
08/28/2008,0000,20.55000,20.75000,20.20000,20.20000,5243000
08/29/2008,0000,20.40000,20.50000,20.00000,20.30000,4040000
09/01/2008,0000,20.10000,20.30000,19.10000,19.20000,3062000
09/02/2008,0000,19.20000,19.60000,19.00000,19.45000,2948000
09/03/2008,0000,19.45000,19.65000,18.10000,18.20000,5160000
09/04/2008,0000,18.20000,18.55000,17.50000,17.80000,2861000
09/05/2008,0000,17.00000,17.85000,17.00000,17.80000,1911000
09/08/2008,0000,18.40000,19.00000,18.20000,19.00000,2895000
09/09/2008,0000,19.00000,19.00000,18.00000,18.00000,2298000
09/10/2008,0000,17.60000,18.60000,17.60000,18.00000,1703000
09/11/2008,0000,18.00000,18.00000,17.20000,17.25000,2672000
09/12/2008,0000,17.45000,17.55000,16.20000,17.00000,2314000
09/15/2008,0000,16.90000,16.90000,15.85000,15.90000,2510000
09/16/2008,0000,14.80000,15.15000,14.80000,15.00000,3892000
09/17/2008,0000,15.70000,16.05000,14.90000,15.50000,7511000
09/18/2008,0000,14.50000,15.05000,14.45000,14.85000,2683000
09/19/2008,0000,15.80000,15.85000,15.50000,15.85000,2537000
09/22/2008,0000,16.95000,16.95000,16.95000,16.95000,4543000
09/23/2008,0000,17.45000,18.10000,17.30000,17.90000,6455000
09/24/2008,0000,17.90000,18.30000,17.55000,17.65000,3479000
09/25/2008,0000,17.20000,18.15000,17.00000,17.85000,4499000
09/26/2008,0000,17.85000,17.90000,16.90000,17.00000,3494000
09/30/2008,0000,15.85000,16.95000,15.85000,16.90000,3697000
10/01/2008,0000,18.00000,18.05000,17.50000,18.05000,6561000
10/02/2008,0000,18.20000,18.45000,17.70000,18.00000,3595000
10/03/2008,0000,18.20000,19.00000,18.00000,18.95000,6140000
10/06/2008,0000,18.50000,18.70000,18.00000,18.00000,3826000
10/07/2008,0000,17.50000,18.50000,17.30000,18.45000,3886000
10/08/2008,0000,18.30000,18.45000,17.50000,17.90000,4592000
10/09/2008,0000,18.15000,18.70000,17.90000,18.00000,5137000
10/13/2008,0000,17.60000,17.70000,17.40000,17.55000,2899000
10/14/2008,0000,18.70000,18.70000,18.25000,18.60000,4434000
10/15/2008,0000,18.30000,18.45000,18.00000,18.20000,2215000
10/16/2008,0000,17.60000,17.85000,17.60000,17.60000,2838000
10/17/2008,0000,17.85000,17.85000,17.00000,17.00000,3417000
10/20/2008,0000,16.45000,16.90000,16.45000,16.80000,1972000
10/21/2008,0000,16.95000,17.30000,16.70000,16.70000,2359000
10/22/2008,0000,16.30000,16.70000,16.15000,16.15000,2293000
10/23/2008,0000,15.60000,15.70000,15.60000,15.60000,1525000
10/24/2008,0000,15.35000,15.35000,15.10000,15.10000,1563000
10/27/2008,0000,14.05000,14.75000,14.05000,14.05000,2145000
10/28/2008,0000,13.20000,14.60000,13.10000,14.40000,3363000
10/29/2008,0000,15.40000,15.40000,14.55000,14.55000,2569000
10/30/2008,0000,15.20000,15.55000,14.75000,15.55000,3138000
10/31/2008,0000,15.55000,16.35000,15.35000,15.65000,3996000
11/03/2008,0000,16.30000,16.70000,15.90000,16.70000,5431000
11/04/2008,0000,16.70000,16.90000,15.90000,16.70000,3566000
11/05/2008,0000,16.80000,17.20000,16.20000,16.20000,4454000
11/06/2008,0000,15.45000,16.40000,15.45000,16.20000,2892000
11/07/2008,0000,15.90000,17.30000,15.90000,17.15000,3749000
11/10/2008,0000,17.10000,18.35000,16.90000,18.30000,8219000
11/11/2008,0000,17.90000,19.20000,17.60000,18.50000,8566000
11/12/2008,0000,18.40000,18.60000,17.90000,18.30000,6050000
11/13/2008,0000,17.35000,18.60000,17.35000,18.15000,4172000
11/14/2008,0000,18.65000,19.20000,18.30000,18.55000,7305000
11/17/2008,0000,19.00000,19.80000,18.55000,19.80000,9773000
11/18/2008,0000,19.80000,20.30000,18.80000,19.20000,11015000
11/19/2008,0000,19.20000,19.20000,18.25000,18.40000,4742000
11/20/2008,0000,18.00000,19.10000,18.00000,18.60000,4308000
11/21/2008,0000,19.60000,19.90000,19.20000,19.70000,12238000
11/24/2008,0000,19.55000,20.50000,19.20000,19.90000,7629000
11/25/2008,0000,20.45000,20.45000,19.75000,19.80000,7712000
11/26/2008,0000,19.90000,20.45000,19.85000,20.20000,5527000
11/27/2008,0000,20.20000,21.15000,20.00000,20.45000,8333000
11/28/2008,0000,20.10000,20.40000,19.60000,19.85000,5513000
12/01/2008,0000,19.85000,20.20000,19.35000,19.55000,6629000
12/02/2008,0000,18.70000,20.25000,18.70000,20.20000,8677000
12/03/2008,0000,20.20000,21.10000,20.20000,20.60000,10690000
12/04/2008,0000,20.65000,20.80000,19.25000,19.40000,6589000
12/05/2008,0000,19.30000,19.70000,18.80000,19.70000,4300000
12/08/2008,0000,19.85000,20.60000,19.50000,20.40000,5911000
12/09/2008,0000,20.45000,20.45000,19.90000,19.95000,5284000
12/10/2008,0000,20.10000,20.35000,19.95000,20.25000,5358000
12/11/2008,0000,20.25000,20.80000,19.95000,20.00000,7545000
12/12/2008,0000,20.00000,20.20000,19.25000,19.80000,5919000
12/15/2008,0000,20.20000,20.45000,19.90000,20.15000,2809000
12/16/2008,0000,20.10000,20.40000,19.90000,19.95000,3143000
12/17/2008,0000,20.10000,20.20000,19.70000,19.75000,4103000
12/18/2008,0000,19.85000,20.40000,19.70000,20.20000,4534000
12/19/2008,0000,20.20000,20.50000,20.00000,20.25000,3983000
12/22/2008,0000,20.45000,20.60000,19.60000,19.60000,3769000
12/23/2008,0000,19.45000,19.70000,18.80000,19.10000,4219000
12/24/2008,0000,19.10000,20.35000,19.10000,20.10000,4800000
12/25/2008,0000,20.30000,20.60000,19.95000,20.45000,5221000
12/26/2008,0000,20.45000,20.75000,20.30000,20.30000,4215000
12/29/2008,0000,20.60000,20.85000,20.30000,20.50000,2323000
12/30/2008,0000,20.80000,21.90000,20.55000,21.80000,11190000
12/31/2008,0000,22.00000,22.30000,21.40000,22.00000,10006000
01/05/2009,0000,22.50000,22.50000,21.80000,21.80000,5811000
01/06/2009,0000,21.55000,22.20000,21.50000,21.80000,3439000
01/07/2009,0000,22.00000,23.00000,21.90000,22.80000,6774000
01/08/2009,0000,22.20000,22.60000,21.50000,21.55000,5020000
01/09/2009,0000,21.80000,22.10000,21.60000,22.00000,4552000
01/12/2009,0000,23.00000,23.00000,22.20000,22.20000,3540000
01/13/2009,0000,22.00000,22.20000,21.00000,21.55000,3847000
01/14/2009,0000,21.40000,21.80000,21.20000,21.40000,1468000
01/15/2009,0000,20.80000,21.20000,20.50000,20.55000,3037000
01/16/2009,0000,20.90000,21.50000,20.90000,21.50000,3322000
01/19/2009,0000,21.90000,21.90000,21.30000,21.30000,1589000
01/20/2009,0000,21.30000,21.50000,20.65000,20.80000,1758000
01/21/2009,0000,20.30000,21.20000,20.30000,20.80000,1298000
02/02/2009,0000,21.00000,21.20000,19.35000,19.35000,2836000
02/03/2009,0000,18.00000,19.15000,18.00000,18.80000,16240000
02/04/2009,0000,18.70000,19.50000,18.55000,19.25000,9864000
02/05/2009,0000,19.10000,19.70000,18.90000,19.40000,4305000
02/06/2009,0000,19.40000,20.00000,19.20000,19.30000,4639000
02/09/2009,0000,19.70000,19.75000,19.20000,19.30000,4451000
02/10/2009,0000,19.60000,19.60000,19.00000,19.10000,3475000
02/11/2009,0000,19.00000,19.00000,18.30000,18.80000,8245000
02/12/2009,0000,18.80000,19.00000,18.20000,18.25000,4536000
02/13/2009,0000,18.20000,18.90000,18.20000,18.85000,4198000
02/16/2009,0000,18.85000,18.90000,18.55000,18.75000,1839000
02/17/2009,0000,18.75000,18.80000,18.25000,18.60000,2116000
02/18/2009,0000,18.20000,18.80000,18.20000,18.55000,1582000
02/19/2009,0000,18.60000,19.15000,18.30000,18.85000,3191000
02/20/2009,0000,18.70000,18.90000,18.40000,18.45000,2070000
02/23/2009,0000,18.40000,18.45000,18.05000,18.15000,2849000
02/24/2009,0000,18.15000,18.30000,18.15000,18.20000,1558000
02/25/2009,0000,18.25000,18.45000,18.10000,18.15000,2239000
02/26/2009,0000,18.20000,18.35000,18.15000,18.30000,1792000
02/27/2009,0000,18.40000,18.40000,18.05000,18.05000,2534000
03/02/2009,0000,18.10000,18.10000,16.80000,16.80000,8087000
03/03/2009,0000,16.30000,16.50000,15.85000,16.50000,8612000
03/04/2009,0000,16.50000,16.85000,16.10000,16.80000,5748000
03/05/2009,0000,17.10000,17.95000,17.00000,17.95000,9567000
03/06/2009,0000,17.80000,18.25000,17.50000,18.05000,6079000
03/09/2009,0000,18.25000,18.40000,17.60000,18.20000,4072000
03/10/2009,0000,18.00000,18.40000,17.90000,18.05000,1930000
03/11/2009,0000,18.30000,18.45000,18.05000,18.10000,2998000
03/12/2009,0000,18.15000,18.15000,17.85000,17.90000,1724000
03/13/2009,0000,18.10000,18.40000,18.00000,18.20000,3503000
03/16/2009,0000,18.40000,19.45000,18.25000,19.45000,10080000
03/17/2009,0000,19.60000,20.30000,19.60000,20.05000,9650000
03/18/2009,0000,20.05000,20.05000,19.45000,19.45000,5342000
03/19/2009,0000,19.70000,20.20000,19.55000,19.75000,6036000
03/20/2009,0000,19.90000,20.60000,19.80000,20.00000,7036000
03/23/2009,0000,20.45000,20.45000,19.95000,20.20000,3387000
03/24/2009,0000,20.30000,20.70000,20.25000,20.30000,6096000
03/25/2009,0000,20.30000,21.30000,20.30000,20.60000,7318000
03/26/2009,0000,21.00000,22.00000,20.70000,21.60000,10277000
03/27/2009,0000,22.00000,22.10000,20.80000,20.85000,9154000
03/30/2009,0000,20.95000,21.45000,20.50000,20.50000,5031000
03/31/2009,0000,20.55000,21.90000,20.55000,21.90000,7656000
04/01/2009,0000,22.60000,23.10000,22.10000,22.55000,13460000
04/02/2009,0000,23.10000,23.30000,22.70000,22.95000,9836000
04/03/2009,0000,22.85000,23.15000,22.20000,22.60000,10039000
04/06/2009,0000,22.70000,23.50000,22.65000,22.95000,8174000
04/07/2009,0000,22.95000,24.45000,22.90000,24.10000,10629000
04/08/2009,0000,24.00000,24.30000,23.30000,23.50000,8920000
04/09/2009,0000,23.80000,25.10000,23.75000,25.10000,12341000
04/10/2009,0000,25.60000,26.60000,25.00000,26.50000,12755000
04/13/2009,0000,26.80000,28.00000,26.50000,27.20000,10829000
04/14/2009,0000,26.80000,27.00000,26.00000,26.60000,9390000
04/15/2009,0000,26.40000,27.20000,26.40000,27.00000,7920000
04/16/2009,0000,27.50000,27.50000,26.50000,26.90000,6728000
04/17/2009,0000,26.90000,27.30000,25.05000,25.05000,9992000
04/20/2009,0000,25.05000,25.70000,23.65000,24.40000,13003000
04/21/2009,0000,24.00000,26.10000,23.95000,26.10000,12164000
04/22/2009,0000,26.45000,27.90000,26.45000,27.90000,22429000
04/23/2009,0000,28.20000,28.30000,27.00000,27.60000,14983000
04/24/2009,0000,27.90000,27.95000,27.00000,27.60000,6732000
04/27/2009,0000,27.80000,28.35000,26.30000,27.00000,8269000
04/28/2009,0000,27.00000,27.40000,25.15000,25.15000,13678000
04/29/2009,0000,24.80000,25.80000,24.10000,25.15000,8358000
04/30/2009,0000,26.90000,26.90000,26.15000,26.90000,8159000
05/04/2009,0000,27.90000,28.75000,27.15000,28.00000,16294000
05/05/2009,0000,27.20000,27.80000,26.80000,27.20000,10882000
05/06/2009,0000,26.90000,29.10000,26.85000,29.10000,12913000
05/07/2009,0000,30.15000,30.15000,28.15000,29.00000,12778000
05/08/2009,0000,29.00000,29.00000,28.00000,28.30000,5201000
05/11/2009,0000,28.65000,30.10000,28.45000,29.70000,12971000
05/12/2009,0000,29.70000,30.00000,28.00000,28.00000,11985000
05/13/2009,0000,28.30000,29.00000,27.55000,27.85000,8919000
05/14/2009,0000,27.00000,27.70000,27.00000,27.05000,6819000
05/15/2009,0000,27.40000,28.70000,27.15000,28.20000,12880000
05/18/2009,0000,27.50000,29.10000,27.50000,28.70000,9675000
05/19/2009,0000,29.40000,30.70000,28.95000,29.60000,32159000
05/20/2009,0000,30.00000,31.50000,29.10000,30.65000,23124000
05/21/2009,0000,31.00000,31.35000,30.15000,30.50000,14245000
05/22/2009,0000,29.90000,30.70000,29.85000,30.30000,6877000
05/25/2009,0000,30.50000,31.00000,29.25000,30.40000,8709000
05/26/2009,0000,31.30000,32.50000,30.80000,31.60000,29336000
05/27/2009,0000,31.90000,32.90000,31.15000,32.90000,13140000
06/01/2009,0000,32.90000,32.90000,31.80000,31.90000,9858000
06/02/2009,0000,32.20000,32.70000,31.00000,31.45000,13900000
06/03/2009,0000,31.45000,32.60000,31.10000,31.60000,13128000
06/04/2009,0000,31.65000,32.45000,31.35000,31.75000,10844000
06/05/2009,0000,32.50000,33.75000,32.50000,33.00000,27083000
06/08/2009,0000,35.60000,36.75000,34.60000,35.00000,26356000
06/09/2009,0000,35.50000,35.80000,32.55000,32.60000,22633000
06/10/2009,0000,32.75000,34.50000,32.00000,33.95000,20375000
06/11/2009,0000,34.50000,35.10000,33.50000,33.85000,15089000
06/12/2009,0000,33.90000,34.90000,32.80000,32.80000,15317000
06/15/2009,0000,31.00000,31.80000,30.55000,30.55000,15851000
06/16/2009,0000,30.55000,31.65000,30.10000,31.40000,13802000
06/17/2009,0000,31.40000,31.80000,30.50000,30.60000,9728000
06/18/2009,0000,30.80000,31.25000,29.20000,30.00000,8014000
06/19/2009,0000,30.10000,31.50000,29.80000,31.40000,9225000
06/22/2009,0000,31.50000,32.35000,31.05000,31.90000,10410000
06/23/2009,0000,31.40000,32.30000,31.20000,31.55000,7049000
06/24/2009,0000,31.85000,32.80000,31.50000,32.00000,8907000
06/25/2009,0000,32.30000,34.20000,32.10000,34.20000,21627000
06/26/2009,0000,34.95000,36.50000,34.90000,35.20000,24717000
06/29/2009,0000,35.40000,37.40000,34.10000,36.40000,21211000
06/30/2009,0000,36.85000,37.60000,35.50000,36.35000,12173000
07/01/2009,0000,36.30000,37.70000,35.90000,37.60000,13386000
07/02/2009,0000,37.70000,40.20000,37.60000,40.20000,28358000
07/03/2009,0000,40.20000,43.00000,40.20000,43.00000,26225000
07/06/2009,0000,43.00000,44.30000,42.50000,43.35000,19723000
07/07/2009,0000,44.50000,45.00000,42.10000,43.00000,21095000
07/08/2009,0000,42.50000,43.70000,40.80000,41.60000,22203000
07/09/2009,0000,41.25000,42.95000,41.00000,42.10000,13612000
07/10/2009,0000,42.50000,43.80000,42.10000,42.60000,14273000
07/13/2009,0000,42.80000,43.00000,40.00000,40.70000,11025000
07/14/2009,0000,41.15000,42.00000,40.50000,42.00000,11965000
07/15/2009,0000,42.40000,43.00000,41.60000,41.80000,9284000
07/16/2009,0000,42.80000,44.00000,42.15000,42.15000,14818000
07/17/2009,0000,42.60000,42.85000,41.75000,42.50000,8670000
07/20/2009,0000,41.55000,42.70000,41.55000,41.90000,8610000
07/21/2009,0000,42.35000,43.90000,42.00000,43.00000,20558000
07/22/2009,0000,43.00000,43.45000,42.50000,42.50000,8347000
07/23/2009,0000,42.60000,43.00000,42.00000,42.00000,4621000
07/24/2009,0000,42.30000,42.70000,41.05000,41.10000,7647000
07/27/2009,0000,41.60000,41.60000,40.00000,40.40000,10645000
07/28/2009,0000,40.40000,41.85000,40.20000,41.50000,10950000
07/29/2009,0000,41.70000,41.75000,40.80000,40.80000,6273000
07/30/2009,0000,40.60000,40.90000,39.70000,40.65000,6895000
07/31/2009,0000,40.60000,41.80000,40.45000,40.45000,10058000
08/03/2009,0000,40.50000,41.75000,40.50000,41.40000,6426000
08/04/2009,0000,41.95000,42.85000,40.50000,40.55000,15303000
08/05/2009,0000,40.80000,41.35000,40.10000,40.30000,6674000
08/06/2009,0000,40.90000,40.90000,38.50000,39.05000,9798000
08/10/2009,0000,40.10000,40.10000,39.05000,39.45000,5045000
08/11/2009,0000,39.50000,39.90000,38.20000,38.95000,5193000
08/12/2009,0000,38.90000,39.70000,38.50000,38.60000,6976000
08/13/2009,0000,38.95000,39.50000,38.60000,39.50000,9073000
08/14/2009,0000,39.60000,40.40000,39.35000,39.40000,13338000
08/17/2009,0000,38.80000,39.20000,37.50000,37.50000,7684000
08/18/2009,0000,37.60000,38.60000,37.55000,37.90000,12038000
08/19/2009,0000,38.30000,38.45000,37.60000,37.60000,4314000
08/20/2009,0000,37.70000,38.00000,36.40000,36.55000,6590000
08/21/2009,0000,37.20000,38.30000,36.75000,36.85000,8761000
08/24/2009,0000,37.50000,38.00000,37.20000,37.50000,4031000
08/25/2009,0000,38.30000,39.90000,38.00000,39.90000,16846000
08/26/2009,0000,39.90000,40.30000,38.75000,39.20000,12654000
08/27/2009,0000,38.75000,39.90000,38.75000,38.85000,6241000
08/28/2009,0000,39.00000,39.85000,38.90000,39.50000,6083000
08/31/2009,0000,39.60000,39.90000,39.15000,39.15000,3317000
09/01/2009,0000,39.00000,40.75000,39.00000,40.45000,8486000
09/02/2009,0000,40.30000,42.40000,40.05000,41.30000,13220000
09/03/2009,0000,41.65000,43.75000,41.00000,43.45000,22942000
09/04/2009,0000,44.20000,44.50000,42.50000,42.50000,12956000
09/07/2009,0000,43.00000,43.60000,42.60000,43.00000,6705000
09/08/2009,0000,43.50000,43.50000,42.15000,42.50000,7042000
09/09/2009,0000,42.70000,43.50000,41.60000,42.55000,8522000
09/10/2009,0000,43.20000,43.60000,42.00000,42.05000,5412000
09/11/2009,0000,42.55000,44.00000,42.30000,44.00000,11686000
09/14/2009,0000,44.00000,44.95000,43.70000,43.90000,11119000
09/15/2009,0000,44.20000,44.65000,43.80000,44.00000,6010000
09/16/2009,0000,44.20000,44.30000,43.40000,43.60000,5896000
09/17/2009,0000,43.70000,44.80000,43.60000,43.60000,7910000
09/18/2009,0000,43.65000,44.20000,42.70000,43.05000,7158000
09/21/2009,0000,43.05000,43.50000,42.30000,42.50000,5147000
09/22/2009,0000,42.50000,42.85000,42.00000,42.80000,3595000
09/23/2009,0000,43.10000,43.70000,42.00000,42.00000,8386000
09/24/2009,0000,42.00000,42.50000,41.80000,42.05000,3092000
09/25/2009,0000,42.00000,42.45000,41.65000,42.05000,2730000
09/28/2009,0000,42.30000,42.40000,40.80000,40.90000,5070000
09/29/2009,0000,41.40000,41.50000,40.80000,41.15000,4675000
09/30/2009,0000,41.35000,42.10000,41.10000,42.05000,7852000
10/01/2009,0000,42.20000,42.30000,41.20000,41.20000,6081000
10/02/2009,0000,41.00000,42.70000,40.80000,42.00000,12410000
10/05/2009,0000,42.45000,43.70000,42.20000,42.70000,10226000
10/06/2009,0000,43.00000,43.45000,42.80000,42.85000,6830000
10/07/2009,0000,43.40000,45.50000,43.15000,45.30000,21473000
10/08/2009,0000,45.50000,46.75000,44.60000,44.90000,14505000
10/09/2009,0000,45.50000,45.80000,44.30000,44.40000,7621000
10/12/2009,0000,44.40000,45.60000,44.05000,44.80000,5224000
10/13/2009,0000,44.20000,45.25000,44.10000,44.30000,4604000
10/14/2009,0000,44.60000,45.20000,44.00000,44.10000,8168000
10/15/2009,0000,44.50000,44.65000,42.70000,42.80000,8023000
10/16/2009,0000,43.00000,43.30000,42.85000,42.95000,3336000
10/19/2009,0000,42.95000,44.00000,42.95000,44.00000,4925000
10/20/2009,0000,44.30000,44.30000,43.35000,43.35000,3391000
10/21/2009,0000,43.70000,43.70000,42.85000,42.95000,4884000
10/22/2009,0000,43.00000,44.40000,42.70000,43.60000,10362000
10/23/2009,0000,44.00000,46.65000,43.90000,46.65000,25902000
10/26/2009,0000,47.70000,48.50000,45.90000,46.10000,20582000
10/27/2009,0000,46.00000,47.15000,45.75000,46.70000,9245000
10/28/2009,0000,46.45000,48.45000,45.35000,46.50000,17347000
10/29/2009,0000,45.00000,45.50000,43.25000,44.40000,14167000
10/30/2009,0000,44.70000,45.00000,42.50000,42.80000,10293000
11/02/2009,0000,41.90000,45.10000,41.60000,45.00000,9755000
11/03/2009,0000,45.00000,46.50000,44.50000,44.80000,14913000
11/04/2009,0000,44.80000,45.90000,44.80000,45.00000,8742000
11/05/2009,0000,45.00000,46.25000,44.85000,45.50000,12260000
11/06/2009,0000,46.50000,46.80000,45.65000,45.65000,13712000
11/09/2009,0000,46.20000,47.00000,46.05000,46.50000,10060000
11/10/2009,0000,47.10000,47.40000,46.60000,46.75000,11080000
11/11/2009,0000,46.85000,47.55000,46.00000,47.55000,11507000
11/12/2009,0000,47.20000,47.55000,46.30000,46.40000,9144000
11/13/2009,0000,46.40000,46.80000,46.00000,46.25000,4289000
11/16/2009,0000,46.50000,47.25000,46.20000,47.00000,8919000
11/17/2009,0000,47.00000,47.15000,46.20000,46.20000,5786000
11/18/2009,0000,46.30000,46.90000,45.80000,46.30000,3845000
11/19/2009,0000,46.50000,46.55000,45.00000,45.25000,9614000
11/20/2009,0000,45.00000,45.20000,44.00000,44.25000,9724000
11/23/2009,0000,44.50000,44.85000,44.30000,44.80000,3677000
11/24/2009,0000,45.20000,45.20000,44.10000,44.25000,5021000
11/25/2009,0000,44.25000,45.80000,43.70000,45.80000,11833000
11/26/2009,0000,46.10000,46.10000,45.00000,45.00000,5434000
11/27/2009,0000,44.50000,44.80000,43.70000,44.00000,6384000
11/30/2009,0000,44.80000,45.30000,44.15000,45.30000,3888000
12/01/2009,0000,45.30000,45.60000,44.50000,44.50000,6810000
12/02/2009,0000,44.90000,46.50000,44.55000,46.10000,17733000
12/03/2009,0000,46.50000,46.70000,45.65000,45.65000,6641000
12/04/2009,0000,45.90000,45.90000,44.70000,45.00000,5807000
12/07/2009,0000,45.30000,45.55000,44.85000,45.15000,3671000
12/08/2009,0000,45.50000,46.30000,44.90000,45.30000,7005000
12/09/2009,0000,46.20000,48.00000,45.80000,47.75000,21499000
12/11/2009,0000,46.40000,47.30000,46.40000,46.85000,5593000
12/14/2009,0000,47.50000,48.25000,47.35000,47.95000,9373000
12/15/2009,0000,48.70000,48.70000,47.45000,47.95000,9391000
12/16/2009,0000,48.35000,48.60000,45.85000,46.00000,13875000
12/17/2009,0000,46.50000,46.55000,44.60000,44.60000,13152000
12/18/2009,0000,44.15000,44.65000,43.50000,44.20000,4708000
12/21/2009,0000,44.30000,44.75000,43.85000,44.20000,3511000
12/22/2009,0000,44.30000,45.00000,44.30000,44.40000,3111000
12/23/2009,0000,44.80000,44.80000,44.00000,44.05000,3890000
12/25/2009,0000,43.70000,44.25000,43.50000,43.85000,4733000
04/02/2007,0000,23.70000,25.10000,23.50000,25.00000,16885000
04/03/2007,0000,25.20000,25.70000,24.70000,25.20000,10466000
04/04/2007,0000,25.70000,25.70000,25.00000,25.00000,4704000
04/09/2007,0000,25.10000,25.70000,25.10000,25.50000,5968000
04/10/2007,0000,26.10000,26.95000,25.85000,25.90000,15047000
04/11/2007,0000,25.60000,25.85000,25.45000,25.55000,6611000
04/12/2007,0000,25.45000,25.80000,25.20000,25.40000,4205000
04/13/2007,0000,25.45000,25.85000,24.90000,25.05000,4795000
04/16/2007,0000,27.00000,27.00000,26.30000,26.80000,9902000
04/17/2007,0000,27.20000,28.00000,26.30000,26.40000,19814000
04/18/2007,0000,26.40000,28.20000,26.00000,28.20000,17750000
04/19/2007,0000,28.20000,28.45000,27.50000,27.75000,16231000
04/20/2007,0000,28.00000,29.65000,27.75000,29.65000,18278000
04/23/2007,0000,29.70000,30.50000,29.10000,29.55000,14872000
04/24/2007,0000,29.90000,30.40000,29.30000,29.80000,11081000
04/25/2007,0000,29.70000,29.70000,28.50000,28.70000,10555000
04/26/2007,0000,28.70000,28.90000,28.25000,28.70000,4962000
04/27/2007,0000,28.70000,28.70000,27.70000,28.00000,6365000
04/30/2007,0000,27.70000,27.70000,26.40000,27.05000,6340000
05/02/2007,0000,26.80000,27.35000,26.50000,26.55000,4609000
05/03/2007,0000,26.55000,26.85000,25.50000,26.00000,6105000
05/04/2007,0000,26.40000,27.80000,26.30000,27.80000,7233000
05/07/2007,0000,28.00000,29.45000,27.90000,28.70000,9725000
05/08/2007,0000,28.55000,28.85000,28.00000,28.10000,4441000
05/09/2007,0000,28.00000,28.00000,27.00000,27.30000,5843000
05/10/2007,0000,27.55000,27.80000,27.30000,27.60000,3058000
05/11/2007,0000,27.40000,27.40000,26.80000,26.95000,4578000
05/14/2007,0000,27.00000,27.20000,26.30000,26.85000,3290000
05/15/2007,0000,26.90000,27.45000,26.80000,26.80000,3593000
05/16/2007,0000,27.00000,27.15000,26.60000,26.80000,1993000
05/17/2007,0000,26.90000,27.10000,26.50000,26.60000,2789000
05/18/2007,0000,26.50000,27.00000,26.50000,26.85000,1904000
05/21/2007,0000,26.85000,27.20000,26.35000,27.10000,4045000
05/22/2007,0000,27.60000,27.70000,26.75000,26.85000,5376000
05/23/2007,0000,26.80000,27.10000,26.40000,26.45000,6165000
05/24/2007,0000,26.20000,26.40000,25.80000,25.90000,6917000
05/25/2007,0000,25.70000,26.20000,25.60000,25.90000,3254000
05/28/2007,0000,26.20000,26.20000,25.70000,25.70000,3247000
05/29/2007,0000,26.10000,26.55000,26.10000,26.20000,4613000
05/30/2007,0000,26.20000,26.30000,25.15000,25.30000,8740000
05/31/2007,0000,25.40000,25.85000,25.40000,25.70000,4356000
06/01/2007,0000,26.00000,26.00000,25.50000,25.60000,2369000
06/04/2007,0000,25.80000,25.85000,25.20000,25.30000,3564000
06/05/2007,0000,25.30000,25.40000,24.80000,25.10000,5432000
06/06/2007,0000,25.35000,26.80000,25.10000,26.60000,12713000
06/07/2007,0000,26.60000,26.60000,25.85000,26.15000,3797000
06/08/2007,0000,26.00000,26.15000,25.75000,25.80000,2907000
06/11/2007,0000,26.20000,26.75000,26.00000,26.40000,5198000
06/12/2007,0000,26.60000,26.90000,26.15000,26.20000,3754000
06/13/2007,0000,26.30000,26.75000,26.15000,26.75000,5290000
06/14/2007,0000,27.00000,27.10000,26.40000,26.50000,4357000
06/15/2007,0000,26.50000,26.75000,26.20000,26.30000,3480000
06/20/2007,0000,26.70000,27.30000,26.50000,27.15000,10646000
06/21/2007,0000,27.10000,27.15000,26.50000,26.60000,5038000
06/22/2007,0000,26.80000,27.10000,26.40000,26.50000,6163000
06/25/2007,0000,26.50000,27.25000,26.35000,27.10000,8561000
06/26/2007,0000,27.20000,27.30000,26.45000,27.00000,9215000
06/27/2007,0000,26.90000,27.05000,26.65000,26.80000,3965000
06/28/2007,0000,27.10000,27.20000,26.70000,26.80000,5361000
06/29/2007,0000,26.90000,28.20000,26.90000,27.65000,15720000
07/02/2007,0000,27.80000,27.90000,27.30000,27.65000,7551000
07/03/2007,0000,28.00000,28.50000,27.65000,28.05000,10660000
07/04/2007,0000,28.30000,29.00000,27.90000,28.10000,10393000
07/05/2007,0000,28.40000,28.50000,27.30000,27.60000,9032000
07/06/2007,0000,27.40000,27.80000,27.00000,27.10000,9918000
07/09/2007,0000,27.40000,27.45000,26.85000,26.85000,8581000
07/10/2007,0000,26.90000,27.20000,26.80000,27.05000,4639000
07/11/2007,0000,26.80000,27.00000,26.05000,26.35000,7529000
07/12/2007,0000,26.35000,27.25000,26.35000,26.70000,6346000
07/13/2007,0000,27.10000,28.00000,26.60000,28.00000,13048000
07/16/2007,0000,28.20000,29.35000,27.80000,28.20000,20817000
07/17/2007,0000,28.50000,28.75000,27.80000,28.25000,10204000
07/18/2007,0000,28.25000,29.50000,28.05000,29.15000,21706000
07/19/2007,0000,29.70000,29.70000,27.80000,27.95000,10802000
07/20/2007,0000,27.95000,28.20000,27.00000,27.35000,7015000
07/23/2007,0000,27.20000,27.40000,27.00000,27.15000,6138000
07/24/2007,0000,27.25000,27.60000,26.90000,27.00000,8104000
07/25/2007,0000,26.90000,27.40000,26.70000,26.95000,7540000
07/26/2007,0000,27.00000,27.45000,26.40000,26.40000,8818000
07/27/2007,0000,25.90000,26.75000,25.45000,26.15000,6120000
07/30/2007,0000,26.00000,26.95000,26.00000,26.30000,4309000
07/31/2007,0000,26.80000,27.45000,26.50000,26.90000,8563000
08/01/2007,0000,26.70000,27.10000,25.65000,25.70000,6717000
08/02/2007,0000,26.35000,26.35000,23.95000,24.00000,13694000
08/03/2007,0000,24.40000,24.50000,23.50000,23.60000,5570000
08/06/2007,0000,23.00000,23.30000,22.80000,23.15000,3304000
08/07/2007,0000,23.50000,24.45000,23.50000,24.00000,5691000
08/08/2007,0000,24.45000,24.50000,23.65000,24.45000,3813000
08/09/2007,0000,24.80000,25.50000,24.55000,24.95000,5877000
08/10/2007,0000,23.90000,24.45000,23.90000,24.20000,2735000
08/13/2007,0000,24.30000,24.95000,24.20000,24.25000,3514000
08/14/2007,0000,24.25000,24.55000,24.00000,24.05000,2203000
08/15/2007,0000,24.05000,25.20000,23.40000,24.10000,7143000
08/16/2007,0000,23.80000,23.90000,22.45000,22.60000,4707000
08/17/2007,0000,22.60000,23.30000,21.05000,21.10000,4804000
08/20/2007,0000,22.55000,22.55000,22.05000,22.55000,3970000
08/21/2007,0000,23.70000,24.10000,23.25000,24.10000,11787000
08/22/2007,0000,24.10000,24.45000,23.55000,24.15000,9105000
08/23/2007,0000,24.45000,24.50000,23.80000,24.45000,7695000
08/24/2007,0000,24.45000,25.20000,24.00000,24.70000,6147000
08/27/2007,0000,24.70000,24.80000,24.00000,24.15000,5017000
08/28/2007,0000,24.20000,24.25000,23.50000,23.80000,3330000
08/29/2007,0000,23.30000,23.45000,23.05000,23.35000,2437000
08/30/2007,0000,23.70000,24.50000,23.70000,23.95000,4396000
08/31/2007,0000,24.00000,24.15000,23.60000,23.95000,5807000
09/03/2007,0000,24.00000,24.15000,23.60000,23.60000,2769000
09/04/2007,0000,23.60000,23.80000,23.00000,23.05000,2584000
09/05/2007,0000,23.20000,23.80000,22.90000,23.30000,2282000
09/06/2007,0000,23.00000,23.20000,22.80000,23.00000,3240000
09/07/2007,0000,23.15000,23.45000,23.00000,23.00000,2241000
09/10/2007,0000,22.75000,22.90000,22.50000,22.90000,1773000
09/11/2007,0000,22.90000,23.20000,22.75000,22.90000,1621000
09/12/2007,0000,22.90000,23.20000,22.90000,23.20000,2054000
09/13/2007,0000,23.20000,23.45000,22.95000,23.45000,3016000
09/14/2007,0000,23.50000,23.70000,23.15000,23.70000,3405000
09/17/2007,0000,23.70000,25.00000,23.50000,24.10000,8965000
09/19/2007,0000,24.30000,24.35000,23.30000,23.70000,6689000
09/20/2007,0000,23.70000,23.95000,23.30000,23.30000,3522000
09/21/2007,0000,23.20000,23.80000,23.00000,23.10000,5462000
09/26/2007,0000,23.60000,24.20000,23.40000,24.15000,6771000
09/27/2007,0000,24.20000,24.20000,23.35000,23.50000,4933000
09/28/2007,0000,23.50000,24.60000,23.50000,24.10000,7757000
10/01/2007,0000,26.00000,27.20000,26.00000,26.35000,18810000
10/02/2007,0000,26.80000,26.80000,25.40000,25.40000,13149000
10/03/2007,0000,25.20000,25.75000,25.10000,25.35000,5139000
10/04/2007,0000,25.00000,25.20000,24.30000,24.60000,4878000
10/05/2007,0000,24.50000,25.10000,24.50000,24.90000,3510000
10/08/2007,0000,25.10000,25.30000,24.50000,24.50000,3349000
10/09/2007,0000,24.50000,24.50000,23.50000,23.80000,4712000
10/11/2007,0000,23.80000,24.00000,23.70000,23.95000,2056000
10/12/2007,0000,23.80000,24.30000,23.60000,23.60000,2907000
10/15/2007,0000,23.50000,23.80000,22.80000,23.00000,4535000
10/16/2007,0000,22.70000,23.35000,22.65000,23.10000,3015000
10/17/2007,0000,23.10000,23.25000,22.85000,22.90000,3335000
10/18/2007,0000,23.00000,23.10000,22.80000,22.80000,3299000
10/19/2007,0000,22.80000,23.00000,22.30000,22.50000,4807000
10/22/2007,0000,22.00000,22.00000,21.55000,21.60000,3654000
10/23/2007,0000,21.60000,22.20000,21.60000,22.00000,1728000
10/24/2007,0000,22.30000,22.80000,22.15000,22.35000,3333000
10/25/2007,0000,22.40000,22.55000,22.00000,22.05000,2125000
10/26/2007,0000,22.35000,22.40000,21.90000,22.00000,1582000
10/29/2007,0000,22.30000,22.80000,22.15000,22.60000,2966000
10/30/2007,0000,22.60000,22.80000,22.05000,22.30000,2401000
10/31/2007,0000,22.30000,22.30000,21.50000,21.60000,5391000
11/01/2007,0000,21.70000,21.90000,21.20000,21.25000,2794000
11/02/2007,0000,20.95000,21.10000,20.50000,20.70000,2718000
11/05/2007,0000,20.70000,20.90000,19.60000,19.90000,3394000
11/06/2007,0000,19.90000,20.05000,19.50000,19.80000,2630000
11/07/2007,0000,19.80000,20.35000,19.80000,20.10000,3006000
11/08/2007,0000,19.80000,19.80000,18.70000,18.80000,2631000
11/09/2007,0000,18.80000,19.00000,18.00000,18.40000,2556000
11/12/2007,0000,17.20000,17.75000,17.15000,17.15000,2950000
11/13/2007,0000,17.60000,18.35000,17.50000,18.35000,9245000
11/14/2007,0000,18.45000,19.60000,18.00000,19.20000,7643000
11/15/2007,0000,19.20000,19.50000,18.75000,19.15000,2637000
11/16/2007,0000,18.90000,19.70000,18.75000,19.45000,3195000
11/19/2007,0000,20.30000,20.30000,19.55000,19.55000,1689000
11/20/2007,0000,19.25000,19.25000,18.55000,19.10000,2010000
11/21/2007,0000,19.15000,19.50000,19.00000,19.00000,1549000
11/22/2007,0000,19.00000,19.00000,18.70000,18.75000,996000
11/23/2007,0000,18.95000,18.95000,18.20000,18.20000,1507000
11/26/2007,0000,18.40000,18.60000,18.20000,18.30000,964000
11/27/2007,0000,18.30000,18.30000,17.35000,17.40000,1575000
11/28/2007,0000,17.90000,17.90000,17.30000,17.40000,1206000
11/29/2007,0000,17.70000,18.00000,17.70000,17.80000,1503000
11/30/2007,0000,18.00000,18.40000,17.80000,18.40000,2128000
12/03/2007,0000,18.40000,18.60000,18.15000,18.15000,924000
12/04/2007,0000,18.05000,18.75000,18.00000,18.75000,2012000
12/05/2007,0000,18.50000,18.75000,18.40000,18.50000,1276000
12/06/2007,0000,18.60000,18.85000,18.30000,18.35000,1174000
12/07/2007,0000,18.50000,18.65000,18.30000,18.30000,838000
12/10/2007,0000,18.30000,18.30000,18.00000,18.00000,805000
12/11/2007,0000,18.10000,18.25000,18.00000,18.20000,971000
12/12/2007,0000,17.80000,18.05000,17.80000,17.95000,1079000
12/13/2007,0000,18.00000,18.20000,17.30000,17.30000,1320000
12/14/2007,0000,17.05000,17.40000,16.70000,17.00000,1849000
12/17/2007,0000,16.80000,17.00000,15.85000,15.85000,1992000
12/18/2007,0000,15.60000,15.60000,14.75000,14.75000,4038000
12/19/2007,0000,14.85000,15.40000,14.80000,15.10000,1850000
12/20/2007,0000,15.20000,15.20000,14.10000,14.10000,1653000
12/21/2007,0000,14.10000,14.45000,14.00000,14.10000,1653000
12/24/2007,0000,14.30000,14.45000,14.10000,14.40000,1451000
12/25/2007,0000,14.60000,15.40000,14.60000,15.40000,3068000
12/26/2007,0000,15.80000,16.20000,15.70000,16.20000,6441000
12/27/2007,0000,16.00000,16.40000,16.00000,16.15000,3483000
12/28/2007,0000,16.15000,17.25000,15.90000,17.25000,4872000
12/31/2007,0000,17.50000,18.45000,17.50000,18.45000,5609000
01/02/2008,0000,19.20000,19.70000,18.50000,18.90000,10817000
01/03/2008,0000,18.25000,19.30000,18.05000,19.30000,6764000
01/04/2008,0000,19.20000,19.70000,18.90000,19.40000,6855000
01/07/2008,0000,18.90000,19.40000,18.15000,18.50000,4782000
01/08/2008,0000,18.50000,19.00000,18.35000,18.65000,2530000
01/09/2008,0000,18.50000,18.90000,18.20000,18.55000,2460000
01/10/2008,0000,18.80000,19.50000,18.70000,18.85000,4061000
01/11/2008,0000,18.90000,19.10000,18.00000,18.30000,3834000
01/14/2008,0000,19.30000,19.30000,18.60000,19.10000,4955000
01/15/2008,0000,19.15000,20.40000,18.75000,20.10000,10661000
01/16/2008,0000,19.90000,19.90000,19.00000,19.15000,6078000
01/17/2008,0000,19.30000,19.80000,18.40000,18.90000,4736000
01/18/2008,0000,18.10000,18.75000,17.65000,18.50000,5200000
01/21/2008,0000,18.50000,19.50000,18.45000,19.00000,3191000
01/22/2008,0000,17.70000,18.45000,17.70000,17.70000,3068000
01/23/2008,0000,17.70000,18.00000,16.50000,16.50000,5021000
01/24/2008,0000,17.10000,17.30000,16.50000,16.90000,3445000
01/25/2008,0000,17.20000,17.60000,17.20000,17.50000,2389000
01/28/2008,0000,17.25000,17.50000,16.60000,16.60000,1893000
01/29/2008,0000,16.80000,16.95000,15.60000,16.20000,2933000
01/30/2008,0000,16.40000,16.70000,16.25000,16.45000,1395000
01/31/2008,0000,16.50000,16.90000,16.20000,16.90000,1490000
02/01/2008,0000,17.20000,18.05000,17.00000,18.05000,5428000
02/12/2008,0000,17.90000,18.55000,17.20000,18.10000,3269000
02/13/2008,0000,18.30000,18.40000,17.70000,17.95000,1803000
02/14/2008,0000,18.10000,18.30000,18.00000,18.10000,1699000
02/15/2008,0000,17.90000,18.00000,17.55000,17.85000,2267000
02/18/2008,0000,18.30000,18.65000,18.00000,18.55000,7153000
02/19/2008,0000,18.80000,18.80000,18.30000,18.35000,5080000
02/20/2008,0000,18.35000,18.45000,17.60000,17.75000,3070000
02/21/2008,0000,18.00000,18.10000,17.90000,18.10000,1724000
02/22/2008,0000,17.80000,18.00000,17.65000,17.90000,2259000
02/25/2008,0000,18.20000,19.15000,18.20000,19.15000,11632000
02/26/2008,0000,19.45000,19.75000,18.80000,19.10000,7384000
02/27/2008,0000,19.40000,20.20000,19.15000,19.70000,9426000
02/29/2008,0000,19.50000,21.05000,19.40000,21.05000,16282000
03/03/2008,0000,20.55000,22.40000,20.35000,22.10000,17144000
03/04/2008,0000,22.10000,22.70000,21.35000,21.90000,13088000
03/05/2008,0000,22.00000,22.25000,21.00000,21.70000,10202000
03/06/2008,0000,21.90000,21.90000,21.05000,21.20000,6823000
03/07/2008,0000,20.80000,21.50000,20.55000,20.70000,6430000
03/10/2008,0000,20.55000,20.60000,19.80000,20.00000,5733000
03/11/2008,0000,19.80000,21.40000,19.75000,21.10000,8896000
03/12/2008,0000,22.05000,22.20000,21.10000,21.30000,7195000
03/13/2008,0000,21.45000,21.45000,20.30000,20.40000,5010000
03/14/2008,0000,20.50000,20.90000,20.20000,20.45000,2526000
03/17/2008,0000,20.00000,20.25000,19.60000,20.10000,3423000
03/18/2008,0000,20.10000,20.55000,19.65000,20.50000,2249000
03/19/2008,0000,21.15000,21.15000,20.30000,20.30000,3377000
03/20/2008,0000,20.20000,21.10000,20.00000,21.00000,7014000
03/21/2008,0000,21.40000,21.70000,20.80000,21.25000,13549000
03/24/2008,0000,22.50000,22.50000,21.35000,22.20000,13478000
03/25/2008,0000,22.00000,22.10000,21.30000,21.35000,6076000
03/26/2008,0000,21.50000,21.90000,21.45000,21.45000,4399000
03/27/2008,0000,21.50000,21.80000,20.90000,21.05000,3933000
03/28/2008,0000,21.20000,21.40000,20.50000,21.10000,3166000
03/31/2008,0000,21.10000,21.30000,20.90000,20.95000,2407000
04/01/2008,0000,21.05000,21.15000,20.20000,20.20000,4646000
04/02/2008,0000,20.60000,20.70000,19.85000,20.25000,3282000
04/03/2008,0000,20.25000,20.40000,19.90000,19.90000,3086000
04/07/2008,0000,19.95000,20.70000,19.95000,20.60000,2406000
04/08/2008,0000,20.70000,21.20000,20.50000,21.00000,3930000
04/09/2008,0000,21.15000,21.40000,20.85000,21.05000,4992000
04/10/2008,0000,21.20000,21.30000,20.90000,21.00000,3484000
04/11/2008,0000,21.30000,21.35000,20.95000,21.00000,3935000
04/14/2008,0000,21.20000,22.45000,21.00000,22.25000,13025000
04/15/2008,0000,22.25000,22.95000,22.05000,22.30000,13758000
04/16/2008,0000,22.80000,23.50000,22.60000,23.50000,18710000
04/17/2008,0000,23.60000,23.65000,22.90000,23.20000,12079000
04/18/2008,0000,23.45000,24.00000,23.35000,23.45000,7648000
04/21/2008,0000,23.55000,23.70000,22.35000,22.50000,5655000
04/22/2008,0000,22.50000,23.00000,22.35000,22.95000,3772000
04/23/2008,0000,23.00000,23.80000,22.65000,23.20000,6131000
04/24/2008,0000,23.45000,24.50000,23.30000,24.00000,11001000
04/25/2008,0000,24.30000,24.30000,22.95000,23.00000,5805000
04/28/2008,0000,23.40000,23.40000,22.60000,22.95000,3473000
04/29/2008,0000,22.95000,23.10000,22.30000,22.35000,4684000
04/30/2008,0000,22.65000,22.70000,22.30000,22.35000,2371000
05/02/2008,0000,22.95000,23.00000,22.50000,22.90000,3695000
05/05/2008,0000,23.15000,23.35000,22.75000,23.15000,4395000
05/06/2008,0000,23.10000,23.10000,22.20000,22.80000,3168000
05/07/2008,0000,22.80000,22.80000,22.40000,22.50000,2612000
05/08/2008,0000,22.50000,22.95000,22.35000,22.40000,2256000
05/09/2008,0000,22.80000,23.20000,22.40000,23.00000,3954000
05/12/2008,0000,23.10000,23.20000,22.60000,22.75000,1841000
05/13/2008,0000,23.20000,23.30000,22.90000,23.20000,4177000
05/14/2008,0000,23.50000,23.50000,22.95000,23.30000,2900000
05/15/2008,0000,23.35000,23.50000,23.15000,23.45000,4320000
05/16/2008,0000,23.80000,23.95000,23.50000,23.60000,6209000
05/19/2008,0000,23.80000,23.80000,23.30000,23.50000,3414000
05/20/2008,0000,23.70000,23.70000,22.20000,22.55000,4384000
05/21/2008,0000,22.55000,22.60000,22.10000,22.30000,2345000
05/22/2008,0000,22.10000,22.50000,22.00000,22.30000,2038000
05/23/2008,0000,22.50000,22.80000,22.10000,22.10000,2378000
05/26/2008,0000,22.00000,22.40000,20.80000,20.80000,3603000
05/27/2008,0000,21.00000,21.40000,21.00000,21.20000,1602000
05/28/2008,0000,21.50000,21.60000,20.60000,20.60000,1812000
05/29/2008,0000,21.00000,22.00000,21.00000,21.65000,3984000
05/30/2008,0000,21.95000,22.00000,20.50000,21.05000,3293000
06/02/2008,0000,21.20000,21.20000,20.35000,20.55000,1940000
06/03/2008,0000,20.30000,20.60000,20.30000,20.30000,1611000
06/04/2008,0000,20.40000,20.55000,20.25000,20.40000,2022000
06/05/2008,0000,20.40000,20.70000,20.20000,20.60000,1280000
06/06/2008,0000,20.75000,20.80000,20.60000,20.65000,1500000
06/10/2008,0000,20.00000,20.25000,19.85000,19.90000,2237000
06/11/2008,0000,19.95000,20.15000,18.90000,19.00000,2645000
06/12/2008,0000,18.80000,18.80000,17.70000,17.70000,3385000
06/13/2008,0000,18.00000,18.00000,17.50000,17.80000,2328000
06/16/2008,0000,18.30000,18.70000,18.00000,18.50000,1992000
06/17/2008,0000,18.50000,18.70000,18.05000,18.70000,1437000
06/18/2008,0000,18.60000,18.85000,18.40000,18.65000,1249000
06/19/2008,0000,18.20000,18.60000,18.00000,18.00000,1264000
06/20/2008,0000,18.20000,18.30000,17.40000,17.40000,1536000
06/23/2008,0000,16.80000,17.15000,16.70000,17.10000,1290000
06/24/2008,0000,17.20000,17.40000,16.80000,17.00000,1105000
06/25/2008,0000,17.00000,17.30000,16.80000,17.30000,807000
06/26/2008,0000,17.40000,17.85000,17.40000,17.60000,891000
06/27/2008,0000,16.40000,17.00000,16.40000,16.70000,1450000
06/30/2008,0000,16.80000,17.05000,16.55000,16.60000,1199000
07/01/2008,0000,16.65000,16.95000,15.45000,15.45000,2784000
07/02/2008,0000,15.50000,15.90000,15.00000,15.40000,1835000
07/03/2008,0000,15.25000,15.90000,14.75000,15.85000,2022000
07/04/2008,0000,15.90000,16.50000,15.60000,15.80000,1867000
07/07/2008,0000,15.85000,16.15000,15.65000,16.05000,547000
07/08/2008,0000,16.00000,16.45000,15.15000,15.20000,1141000
07/09/2008,0000,15.50000,16.20000,15.50000,15.60000,1347000
07/10/2008,0000,15.40000,16.45000,15.40000,16.20000,1553000
07/11/2008,0000,16.50000,17.30000,16.30000,17.30000,3439000
07/14/2008,0000,17.30000,17.40000,17.05000,17.10000,1924000
07/15/2008,0000,16.95000,17.00000,16.00000,16.05000,2380000
07/16/2008,0000,16.20000,16.50000,15.50000,15.80000,1413000
07/17/2008,0000,16.45000,16.70000,16.15000,16.60000,1439000
07/18/2008,0000,17.05000,17.05000,16.00000,16.00000,1955000
07/21/2008,0000,16.30000,16.75000,16.20000,16.55000,1049000
07/22/2008,0000,16.65000,16.65000,16.30000,16.45000,646000
07/23/2008,0000,16.75000,17.30000,16.75000,17.25000,1682000
07/24/2008,0000,17.30000,17.30000,16.90000,17.15000,1450000
07/25/2008,0000,16.60000,16.90000,16.50000,16.75000,812000
07/29/2008,0000,17.90000,17.90000,17.40000,17.70000,4964000
07/30/2008,0000,17.90000,18.90000,17.90000,18.90000,10827000
07/31/2008,0000,19.20000,19.60000,18.50000,18.85000,10933000
08/01/2008,0000,18.45000,19.60000,17.90000,19.60000,7690000
08/04/2008,0000,19.80000,20.00000,19.20000,19.30000,8370000
08/05/2008,0000,19.45000,19.60000,18.20000,18.30000,7185000
08/06/2008,0000,18.80000,18.95000,18.05000,18.55000,4082000
08/07/2008,0000,18.55000,18.95000,18.35000,18.85000,2966000
08/08/2008,0000,19.00000,20.15000,19.00000,20.15000,13036000
08/11/2008,0000,20.30000,20.40000,19.50000,19.80000,4983000
08/12/2008,0000,19.80000,19.95000,19.20000,19.30000,4389000
08/13/2008,0000,19.00000,19.30000,18.75000,19.30000,2254000
08/14/2008,0000,19.30000,20.10000,19.20000,19.80000,5130000
08/15/2008,0000,19.80000,19.80000,19.00000,19.00000,2812000
08/18/2008,0000,18.85000,19.00000,18.10000,18.15000,2515000
08/19/2008,0000,17.90000,18.60000,17.60000,18.60000,2035000
08/20/2008,0000,18.30000,19.25000,18.25000,19.10000,2607000
08/21/2008,0000,19.45000,19.55000,19.00000,19.00000,3052000
08/22/2008,0000,19.40000,19.45000,18.55000,18.80000,2967000
08/25/2008,0000,19.00000,19.35000,18.70000,19.30000,2447000
08/26/2008,0000,19.40000,20.60000,19.40000,20.10000,9368000
08/27/2008,0000,20.10000,20.65000,19.70000,20.55000,6628000
08/28/2008,0000,20.55000,20.75000,20.20000,20.20000,5243000
08/29/2008,0000,20.40000,20.50000,20.00000,20.30000,4040000
09/01/2008,0000,20.10000,20.30000,19.10000,19.20000,3062000
09/02/2008,0000,19.20000,19.60000,19.00000,19.45000,2948000
09/03/2008,0000,19.45000,19.65000,18.10000,18.20000,5160000
09/04/2008,0000,18.20000,18.55000,17.50000,17.80000,2861000
09/05/2008,0000,17.00000,17.85000,17.00000,17.80000,1911000
09/08/2008,0000,18.40000,19.00000,18.20000,19.00000,2895000
09/09/2008,0000,19.00000,19.00000,18.00000,18.00000,2298000
09/10/2008,0000,17.60000,18.60000,17.60000,18.00000,1703000
09/11/2008,0000,18.00000,18.00000,17.20000,17.25000,2672000
09/12/2008,0000,17.45000,17.55000,16.20000,17.00000,2314000
09/15/2008,0000,16.90000,16.90000,15.85000,15.90000,2510000
09/16/2008,0000,14.80000,15.15000,14.80000,15.00000,3892000
09/17/2008,0000,15.70000,16.05000,14.90000,15.50000,7511000
09/18/2008,0000,14.50000,15.05000,14.45000,14.85000,2683000
09/19/2008,0000,15.80000,15.85000,15.50000,15.85000,2537000
09/22/2008,0000,16.95000,16.95000,16.95000,16.95000,4543000
09/23/2008,0000,17.45000,18.10000,17.30000,17.90000,6455000
09/24/2008,0000,17.90000,18.30000,17.55000,17.65000,3479000
09/25/2008,0000,17.20000,18.15000,17.00000,17.85000,4499000
09/26/2008,0000,17.85000,17.90000,16.90000,17.00000,3494000
09/30/2008,0000,15.85000,16.95000,15.85000,16.90000,3697000
10/01/2008,0000,18.00000,18.05000,17.50000,18.05000,6561000
10/02/2008,0000,18.20000,18.45000,17.70000,18.00000,3595000
10/03/2008,0000,18.20000,19.00000,18.00000,18.95000,6140000
10/06/2008,0000,18.50000,18.70000,18.00000,18.00000,3826000
10/07/2008,0000,17.50000,18.50000,17.30000,18.45000,3886000
10/08/2008,0000,18.30000,18.45000,17.50000,17.90000,4592000
10/09/2008,0000,18.15000,18.70000,17.90000,18.00000,5137000
10/13/2008,0000,17.60000,17.70000,17.40000,17.55000,2899000
10/14/2008,0000,18.70000,18.70000,18.25000,18.60000,4434000
10/15/2008,0000,18.30000,18.45000,18.00000,18.20000,2215000
10/16/2008,0000,17.60000,17.85000,17.60000,17.60000,2838000
10/17/2008,0000,17.85000,17.85000,17.00000,17.00000,3417000
10/20/2008,0000,16.45000,16.90000,16.45000,16.80000,1972000
10/21/2008,0000,16.95000,17.30000,16.70000,16.70000,2359000
10/22/2008,0000,16.30000,16.70000,16.15000,16.15000,2293000
10/23/2008,0000,15.60000,15.70000,15.60000,15.60000,1525000
10/24/2008,0000,15.35000,15.35000,15.10000,15.10000,1563000
10/27/2008,0000,14.05000,14.75000,14.05000,14.05000,2145000
10/28/2008,0000,13.20000,14.60000,13.10000,14.40000,3363000
10/29/2008,0000,15.40000,15.40000,14.55000,14.55000,2569000
10/30/2008,0000,15.20000,15.55000,14.75000,15.55000,3138000
10/31/2008,0000,15.55000,16.35000,15.35000,15.65000,3996000
11/03/2008,0000,16.30000,16.70000,15.90000,16.70000,5431000
11/04/2008,0000,16.70000,16.90000,15.90000,16.70000,3566000
11/05/2008,0000,16.80000,17.20000,16.20000,16.20000,4454000
11/06/2008,0000,15.45000,16.40000,15.45000,16.20000,2892000
11/07/2008,0000,15.90000,17.30000,15.90000,17.15000,3749000
11/10/2008,0000,17.10000,18.35000,16.90000,18.30000,8219000
11/11/2008,0000,17.90000,19.20000,17.60000,18.50000,8566000
11/12/2008,0000,18.40000,18.60000,17.90000,18.30000,6050000
11/13/2008,0000,17.35000,18.60000,17.35000,18.15000,4172000
11/14/2008,0000,18.65000,19.20000,18.30000,18.55000,7305000
11/17/2008,0000,19.00000,19.80000,18.55000,19.80000,9773000
11/18/2008,0000,19.80000,20.30000,18.80000,19.20000,11015000
11/19/2008,0000,19.20000,19.20000,18.25000,18.40000,4742000
11/20/2008,0000,18.00000,19.10000,18.00000,18.60000,4308000
11/21/2008,0000,19.60000,19.90000,19.20000,19.70000,12238000
11/24/2008,0000,19.55000,20.50000,19.20000,19.90000,7629000
11/25/2008,0000,20.45000,20.45000,19.75000,19.80000,7712000
11/26/2008,0000,19.90000,20.45000,19.85000,20.20000,5527000
11/27/2008,0000,20.20000,21.15000,20.00000,20.45000,8333000
11/28/2008,0000,20.10000,20.40000,19.60000,19.85000,5513000
12/01/2008,0000,19.85000,20.20000,19.35000,19.55000,6629000
12/02/2008,0000,18.70000,20.25000,18.70000,20.20000,8677000
12/03/2008,0000,20.20000,21.10000,20.20000,20.60000,10690000
12/04/2008,0000,20.65000,20.80000,19.25000,19.40000,6589000
12/05/2008,0000,19.30000,19.70000,18.80000,19.70000,4300000
12/08/2008,0000,19.85000,20.60000,19.50000,20.40000,5911000
12/09/2008,0000,20.45000,20.45000,19.90000,19.95000,5284000
12/10/2008,0000,20.10000,20.35000,19.95000,20.25000,5358000
12/11/2008,0000,20.25000,20.80000,19.95000,20.00000,7545000
12/12/2008,0000,20.00000,20.20000,19.25000,19.80000,5919000
12/15/2008,0000,20.20000,20.45000,19.90000,20.15000,2809000
12/16/2008,0000,20.10000,20.40000,19.90000,19.95000,3143000
12/17/2008,0000,20.10000,20.20000,19.70000,19.75000,4103000
12/18/2008,0000,19.85000,20.40000,19.70000,20.20000,4534000
12/19/2008,0000,20.20000,20.50000,20.00000,20.25000,3983000
12/22/2008,0000,20.45000,20.60000,19.60000,19.60000,3769000
12/23/2008,0000,19.45000,19.70000,18.80000,19.10000,4219000
12/24/2008,0000,19.10000,20.35000,19.10000,20.10000,4800000
12/25/2008,0000,20.30000,20.60000,19.95000,20.45000,5221000
12/26/2008,0000,20.45000,20.75000,20.30000,20.30000,4215000
12/29/2008,0000,20.60000,20.85000,20.30000,20.50000,2323000
12/30/2008,0000,20.80000,21.90000,20.55000,21.80000,11190000
12/31/2008,0000,22.00000,22.30000,21.40000,22.00000,10006000
01/05/2009,0000,22.50000,22.50000,21.80000,21.80000,5811000
01/06/2009,0000,21.55000,22.20000,21.50000,21.80000,3439000
01/07/2009,0000,22.00000,23.00000,21.90000,22.80000,6774000
01/08/2009,0000,22.20000,22.60000,21.50000,21.55000,5020000
01/09/2009,0000,21.80000,22.10000,21.60000,22.00000,4552000
01/12/2009,0000,23.00000,23.00000,22.20000,22.20000,3540000
01/13/2009,0000,22.00000,22.20000,21.00000,21.55000,3847000
01/14/2009,0000,21.40000,21.80000,21.20000,21.40000,1468000
01/15/2009,0000,20.80000,21.20000,20.50000,20.55000,3037000
01/16/2009,0000,20.90000,21.50000,20.90000,21.50000,3322000
01/19/2009,0000,21.90000,21.90000,21.30000,21.30000,1589000
01/20/2009,0000,21.30000,21.50000,20.65000,20.80000,1758000
01/21/2009,0000,20.30000,21.20000,20.30000,20.80000,1298000
02/02/2009,0000,21.00000,21.20000,19.35000,19.35000,2836000
02/03/2009,0000,18.00000,19.15000,18.00000,18.80000,16240000
02/04/2009,0000,18.70000,19.50000,18.55000,19.25000,9864000
02/05/2009,0000,19.10000,19.70000,18.90000,19.40000,4305000
02/06/2009,0000,19.40000,20.00000,19.20000,19.30000,4639000
02/09/2009,0000,19.70000,19.75000,19.20000,19.30000,4451000
02/10/2009,0000,19.60000,19.60000,19.00000,19.10000,3475000
02/11/2009,0000,19.00000,19.00000,18.30000,18.80000,8245000
02/12/2009,0000,18.80000,19.00000,18.20000,18.25000,4536000
02/13/2009,0000,18.20000,18.90000,18.20000,18.85000,4198000
02/16/2009,0000,18.85000,18.90000,18.55000,18.75000,1839000
02/17/2009,0000,18.75000,18.80000,18.25000,18.60000,2116000
02/18/2009,0000,18.20000,18.80000,18.20000,18.55000,1582000
02/19/2009,0000,18.60000,19.15000,18.30000,18.85000,3191000
02/20/2009,0000,18.70000,18.90000,18.40000,18.45000,2070000
02/23/2009,0000,18.40000,18.45000,18.05000,18.15000,2849000
02/24/2009,0000,18.15000,18.30000,18.15000,18.20000,1558000
02/25/2009,0000,18.25000,18.45000,18.10000,18.15000,2239000
02/26/2009,0000,18.20000,18.35000,18.15000,18.30000,1792000
02/27/2009,0000,18.40000,18.40000,18.05000,18.05000,2534000
03/02/2009,0000,18.10000,18.10000,16.80000,16.80000,8087000
03/03/2009,0000,16.30000,16.50000,15.85000,16.50000,8612000
03/04/2009,0000,16.50000,16.85000,16.10000,16.80000,5748000
03/05/2009,0000,17.10000,17.95000,17.00000,17.95000,9567000
03/06/2009,0000,17.80000,18.25000,17.50000,18.05000,6079000
03/09/2009,0000,18.25000,18.40000,17.60000,18.20000,4072000
03/10/2009,0000,18.00000,18.40000,17.90000,18.05000,1930000
03/11/2009,0000,18.30000,18.45000,18.05000,18.10000,2998000
03/12/2009,0000,18.15000,18.15000,17.85000,17.90000,1724000
03/13/2009,0000,18.10000,18.40000,18.00000,18.20000,3503000
03/16/2009,0000,18.40000,19.45000,18.25000,19.45000,10080000
03/17/2009,0000,19.60000,20.30000,19.60000,20.05000,9650000
03/18/2009,0000,20.05000,20.05000,19.45000,19.45000,5342000
03/19/2009,0000,19.70000,20.20000,19.55000,19.75000,6036000
03/20/2009,0000,19.90000,20.60000,19.80000,20.00000,7036000
03/23/2009,0000,20.45000,20.45000,19.95000,20.20000,3387000
03/24/2009,0000,20.30000,20.70000,20.25000,20.30000,6096000
03/25/2009,0000,20.30000,21.30000,20.30000,20.60000,7318000
03/26/2009,0000,21.00000,22.00000,20.70000,21.60000,10277000
03/27/2009,0000,22.00000,22.10000,20.80000,20.85000,9154000
03/30/2009,0000,20.95000,21.45000,20.50000,20.50000,5031000
03/31/2009,0000,20.55000,21.90000,20.55000,21.90000,7656000
04/01/2009,0000,22.60000,23.10000,22.10000,22.55000,13460000
04/02/2009,0000,23.10000,23.30000,22.70000,22.95000,9836000
04/03/2009,0000,22.85000,23.15000,22.20000,22.60000,10039000
04/06/2009,0000,22.70000,23.50000,22.65000,22.95000,8174000
04/07/2009,0000,22.95000,24.45000,22.90000,24.10000,10629000
04/08/2009,0000,24.00000,24.30000,23.30000,23.50000,8920000
04/09/2009,0000,23.80000,25.10000,23.75000,25.10000,12341000
04/10/2009,0000,25.60000,26.60000,25.00000,26.50000,12755000
04/13/2009,0000,26.80000,28.00000,26.50000,27.20000,10829000
04/14/2009,0000,26.80000,27.00000,26.00000,26.60000,9390000
04/15/2009,0000,26.40000,27.20000,26.40000,27.00000,7920000
04/16/2009,0000,27.50000,27.50000,26.50000,26.90000,6728000
04/17/2009,0000,26.90000,27.30000,25.05000,25.05000,9992000
04/20/2009,0000,25.05000,25.70000,23.65000,24.40000,13003000
04/21/2009,0000,24.00000,26.10000,23.95000,26.10000,12164000
04/22/2009,0000,26.45000,27.90000,26.45000,27.90000,22429000
04/23/2009,0000,28.20000,28.30000,27.00000,27.60000,14983000
04/24/2009,0000,27.90000,27.95000,27.00000,27.60000,6732000
04/27/2009,0000,27.80000,28.35000,26.30000,27.00000,8269000
04/28/2009,0000,27.00000,27.40000,25.15000,25.15000,13678000
04/29/2009,0000,24.80000,25.80000,24.10000,25.15000,8358000
04/30/2009,0000,26.90000,26.90000,26.15000,26.90000,8159000
05/04/2009,0000,27.90000,28.75000,27.15000,28.00000,16294000
05/05/2009,0000,27.20000,27.80000,26.80000,27.20000,10882000
05/06/2009,0000,26.90000,29.10000,26.85000,29.10000,12913000
05/07/2009,0000,30.15000,30.15000,28.15000,29.00000,12778000
05/08/2009,0000,29.00000,29.00000,28.00000,28.30000,5201000
05/11/2009,0000,28.65000,30.10000,28.45000,29.70000,12971000
05/12/2009,0000,29.70000,30.00000,28.00000,28.00000,11985000
05/13/2009,0000,28.30000,29.00000,27.55000,27.85000,8919000
05/14/2009,0000,27.00000,27.70000,27.00000,27.05000,6819000
05/15/2009,0000,27.40000,28.70000,27.15000,28.20000,12880000
05/18/2009,0000,27.50000,29.10000,27.50000,28.70000,9675000
05/19/2009,0000,29.40000,30.70000,28.95000,29.60000,32159000
05/20/2009,0000,30.00000,31.50000,29.10000,30.65000,23124000
05/21/2009,0000,31.00000,31.35000,30.15000,30.50000,14245000
05/22/2009,0000,29.90000,30.70000,29.85000,30.30000,6877000
05/25/2009,0000,30.50000,31.00000,29.25000,30.40000,8709000
05/26/2009,0000,31.30000,32.50000,30.80000,31.60000,29336000
05/27/2009,0000,31.90000,32.90000,31.15000,32.90000,13140000
06/01/2009,0000,32.90000,32.90000,31.80000,31.90000,9858000
06/02/2009,0000,32.20000,32.70000,31.00000,31.45000,13900000
06/03/2009,0000,31.45000,32.60000,31.10000,31.60000,13128000
06/04/2009,0000,31.65000,32.45000,31.35000,31.75000,10844000
06/05/2009,0000,32.50000,33.75000,32.50000,33.00000,27083000
06/08/2009,0000,35.60000,36.75000,34.60000,35.00000,26356000
06/09/2009,0000,35.50000,35.80000,32.55000,32.60000,22633000
06/10/2009,0000,32.75000,34.50000,32.00000,33.95000,20375000
06/11/2009,0000,34.50000,35.10000,33.50000,33.85000,15089000
06/12/2009,0000,33.90000,34.90000,32.80000,32.80000,15317000
06/15/2009,0000,31.00000,31.80000,30.55000,30.55000,15851000
06/16/2009,0000,30.55000,31.65000,30.10000,31.40000,13802000
06/17/2009,0000,31.40000,31.80000,30.50000,30.60000,9728000
06/18/2009,0000,30.80000,31.25000,29.20000,30.00000,8014000
06/19/2009,0000,30.10000,31.50000,29.80000,31.40000,9225000
06/22/2009,0000,31.50000,32.35000,31.05000,31.90000,10410000
06/23/2009,0000,31.40000,32.30000,31.20000,31.55000,7049000
06/24/2009,0000,31.85000,32.80000,31.50000,32.00000,8907000
06/25/2009,0000,32.30000,34.20000,32.10000,34.20000,21627000
06/26/2009,0000,34.95000,36.50000,34.90000,35.20000,24717000
06/29/2009,0000,35.40000,37.40000,34.10000,36.40000,21211000
06/30/2009,0000,36.85000,37.60000,35.50000,36.35000,12173000
07/01/2009,0000,36.30000,37.70000,35.90000,37.60000,13386000
07/02/2009,0000,37.70000,40.20000,37.60000,40.20000,28358000
07/03/2009,0000,40.20000,43.00000,40.20000,43.00000,26225000
07/06/2009,0000,43.00000,44.30000,42.50000,43.35000,19723000
07/07/2009,0000,44.50000,45.00000,42.10000,43.00000,21095000
07/08/2009,0000,42.50000,43.70000,40.80000,41.60000,22203000
07/09/2009,0000,41.25000,42.95000,41.00000,42.10000,13612000
07/10/2009,0000,42.50000,43.80000,42.10000,42.60000,14273000
07/13/2009,0000,42.80000,43.00000,40.00000,40.70000,11025000
07/14/2009,0000,41.15000,42.00000,40.50000,42.00000,11965000
07/15/2009,0000,42.40000,43.00000,41.60000,41.80000,9284000
07/16/2009,0000,42.80000,44.00000,42.15000,42.15000,14818000
07/17/2009,0000,42.60000,42.85000,41.75000,42.50000,8670000
07/20/2009,0000,41.55000,42.70000,41.55000,41.90000,8610000
07/21/2009,0000,42.35000,43.90000,42.00000,43.00000,20558000
07/22/2009,0000,43.00000,43.45000,42.50000,42.50000,8347000
07/23/2009,0000,42.60000,43.00000,42.00000,42.00000,4621000
07/24/2009,0000,42.30000,42.70000,41.05000,41.10000,7647000
07/27/2009,0000,41.60000,41.60000,40.00000,40.40000,10645000
07/28/2009,0000,40.40000,41.85000,40.20000,41.50000,10950000
07/29/2009,0000,41.70000,41.75000,40.80000,40.80000,6273000
07/30/2009,0000,40.60000,40.90000,39.70000,40.65000,6895000
07/31/2009,0000,40.60000,41.80000,40.45000,40.45000,10058000
08/03/2009,0000,40.50000,41.75000,40.50000,41.40000,6426000
08/04/2009,0000,41.95000,42.85000,40.50000,40.55000,15303000
08/05/2009,0000,40.80000,41.35000,40.10000,40.30000,6674000
08/06/2009,0000,40.90000,40.90000,38.50000,39.05000,9798000
08/10/2009,0000,40.10000,40.10000,39.05000,39.45000,5045000
08/11/2009,0000,39.50000,39.90000,38.20000,38.95000,5193000
08/12/2009,0000,38.90000,39.70000,38.50000,38.60000,6976000
08/13/2009,0000,38.95000,39.50000,38.60000,39.50000,9073000
08/14/2009,0000,39.60000,40.40000,39.35000,39.40000,13338000
08/17/2009,0000,38.80000,39.20000,37.50000,37.50000,7684000
08/18/2009,0000,37.60000,38.60000,37.55000,37.90000,12038000
08/19/2009,0000,38.30000,38.45000,37.60000,37.60000,4314000
08/20/2009,0000,37.70000,38.00000,36.40000,36.55000,6590000
08/21/2009,0000,37.20000,38.30000,36.75000,36.85000,8761000
08/24/2009,0000,37.50000,38.00000,37.20000,37.50000,4031000
08/25/2009,0000,38.30000,39.90000,38.00000,39.90000,16846000
08/26/2009,0000,39.90000,40.30000,38.75000,39.20000,12654000
08/27/2009,0000,38.75000,39.90000,38.75000,38.85000,6241000
08/28/2009,0000,39.00000,39.85000,38.90000,39.50000,6083000
08/31/2009,0000,39.60000,39.90000,39.15000,39.15000,3317000
09/01/2009,0000,39.00000,40.75000,39.00000,40.45000,8486000
09/02/2009,0000,40.30000,42.40000,40.05000,41.30000,13220000
09/03/2009,0000,41.65000,43.75000,41.00000,43.45000,22942000
09/04/2009,0000,44.20000,44.50000,42.50000,42.50000,12956000
09/07/2009,0000,43.00000,43.60000,42.60000,43.00000,6705000
09/08/2009,0000,43.50000,43.50000,42.15000,42.50000,7042000
09/09/2009,0000,42.70000,43.50000,41.60000,42.55000,8522000
09/10/2009,0000,43.20000,43.60000,42.00000,42.05000,5412000
09/11/2009,0000,42.55000,44.00000,42.30000,44.00000,11686000
09/14/2009,0000,44.00000,44.95000,43.70000,43.90000,11119000
09/15/2009,0000,44.20000,44.65000,43.80000,44.00000,6010000
09/16/2009,0000,44.20000,44.30000,43.40000,43.60000,5896000
09/17/2009,0000,43.70000,44.80000,43.60000,43.60000,7910000
09/18/2009,0000,43.65000,44.20000,42.70000,43.05000,7158000
09/21/2009,0000,43.05000,43.50000,42.30000,42.50000,5147000
09/22/2009,0000,42.50000,42.85000,42.00000,42.80000,3595000
09/23/2009,0000,43.10000,43.70000,42.00000,42.00000,8386000
09/24/2009,0000,42.00000,42.50000,41.80000,42.05000,3092000
09/25/2009,0000,42.00000,42.45000,41.65000,42.05000,2730000
09/28/2009,0000,42.30000,42.40000,40.80000,40.90000,5070000
09/29/2009,0000,41.40000,41.50000,40.80000,41.15000,4675000
09/30/2009,0000,41.35000,42.10000,41.10000,42.05000,7852000
10/01/2009,0000,42.20000,42.30000,41.20000,41.20000,6081000
10/02/2009,0000,41.00000,42.70000,40.80000,42.00000,12410000
10/05/2009,0000,42.45000,43.70000,42.20000,42.70000,10226000
10/06/2009,0000,43.00000,43.45000,42.80000,42.85000,6830000
10/07/2009,0000,43.40000,45.50000,43.15000,45.30000,21473000
10/08/2009,0000,45.50000,46.75000,44.60000,44.90000,14505000
10/09/2009,0000,45.50000,45.80000,44.30000,44.40000,7621000
10/12/2009,0000,44.40000,45.60000,44.05000,44.80000,5224000
10/13/2009,0000,44.20000,45.25000,44.10000,44.30000,4604000
10/14/2009,0000,44.60000,45.20000,44.00000,44.10000,8168000
10/15/2009,0000,44.50000,44.65000,42.70000,42.80000,8023000
10/16/2009,0000,43.00000,43.30000,42.85000,42.95000,3336000
10/19/2009,0000,42.95000,44.00000,42.95000,44.00000,4925000
10/20/2009,0000,44.30000,44.30000,43.35000,43.35000,3391000
10/21/2009,0000,43.70000,43.70000,42.85000,42.95000,4884000
10/22/2009,0000,43.00000,44.40000,42.70000,43.60000,10362000
10/23/2009,0000,44.00000,46.65000,43.90000,46.65000,25902000
10/26/2009,0000,47.70000,48.50000,45.90000,46.10000,20582000
10/27/2009,0000,46.00000,47.15000,45.75000,46.70000,9245000
10/28/2009,0000,46.45000,48.45000,45.35000,46.50000,17347000
10/29/2009,0000,45.00000,45.50000,43.25000,44.40000,14167000
10/30/2009,0000,44.70000,45.00000,42.50000,42.80000,10293000
11/02/2009,0000,41.90000,45.10000,41.60000,45.00000,9755000
11/03/2009,0000,45.00000,46.50000,44.50000,44.80000,14913000
11/04/2009,0000,44.80000,45.90000,44.80000,45.00000,8742000
11/05/2009,0000,45.00000,46.25000,44.85000,45.50000,12260000
11/06/2009,0000,46.50000,46.80000,45.65000,45.65000,13712000
11/09/2009,0000,46.20000,47.00000,46.05000,46.50000,10060000
11/10/2009,0000,47.10000,47.40000,46.60000,46.75000,11080000
11/11/2009,0000,46.85000,47.55000,46.00000,47.55000,11507000
11/12/2009,0000,47.20000,47.55000,46.30000,46.40000,9144000
11/13/2009,0000,46.40000,46.80000,46.00000,46.25000,4289000
11/16/2009,0000,46.50000,47.25000,46.20000,47.00000,8919000
11/17/2009,0000,47.00000,47.15000,46.20000,46.20000,5786000
11/18/2009,0000,46.30000,46.90000,45.80000,46.30000,3845000
11/19/2009,0000,46.50000,46.55000,45.00000,45.25000,9614000
11/20/2009,0000,45.00000,45.20000,44.00000,44.25000,9724000
11/23/2009,0000,44.50000,44.85000,44.30000,44.80000,3677000
11/24/2009,0000,45.20000,45.20000,44.10000,44.25000,5021000
11/25/2009,0000,44.25000,45.80000,43.70000,45.80000,11833000
11/26/2009,0000,46.10000,46.10000,45.00000,45.00000,5434000
11/27/2009,0000,44.50000,44.80000,43.70000,44.00000,6384000
11/30/2009,0000,44.80000,45.30000,44.15000,45.30000,3888000
12/01/2009,0000,45.30000,45.60000,44.50000,44.50000,6810000
12/02/2009,0000,44.90000,46.50000,44.55000,46.10000,17733000
12/03/2009,0000,46.50000,46.70000,45.65000,45.65000,6641000
12/04/2009,0000,45.90000,45.90000,44.70000,45.00000,5807000
12/07/2009,0000,45.30000,45.55000,44.85000,45.15000,3671000
12/08/2009,0000,45.50000,46.30000,44.90000,45.30000,7005000
12/09/2009,0000,46.20000,48.00000,45.80000,47.75000,21499000
12/11/2009,0000,46.40000,47.30000,46.40000,46.85000,5593000
12/14/2009,0000,47.50000,48.25000,47.35000,47.95000,9373000
12/15/2009,0000,48.70000,48.70000,47.45000,47.95000,9391000
12/16/2009,0000,48.35000,48.60000,45.85000,46.00000,13875000
12/17/2009,0000,46.50000,46.55000,44.60000,44.60000,13152000
12/18/2009,0000,44.15000,44.65000,43.50000,44.20000,4708000
12/21/2009,0000,44.30000,44.75000,43.85000,44.20000,3511000
12/22/2009,0000,44.30000,45.00000,44.30000,44.40000,3111000
12/23/2009,0000,44.80000,44.80000,44.00000,44.05000,3890000
12/25/2009,0000,43.70000,44.25000,43.50000,43.85000,4733000
12/25/2009,0000,43.70000,44.25000,43.50000,43.85000,4733000
12/28/2009,0000,43.85000,44.30000,43.85000,44.05000,4644000
12/29/2009,1230,44.30000,44.30000,43.75000,43.80000,3431424
