DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.00000,31.00000,29.00000,31.00000,3513000
04/03/2007,0000,31.95000,32.50000,31.20000,32.15000,2785000
04/04/2007,0000,32.50000,32.90000,29.90000,30.60000,2210000
04/09/2007,0000,31.00000,31.20000,29.90000,30.70000,1182000
04/10/2007,0000,30.60000,32.80000,30.60000,32.80000,2324000
04/11/2007,0000,35.00000,35.05000,33.70000,35.05000,2461000
04/12/2007,0000,36.30000,37.50000,34.55000,35.05000,5830000
04/13/2007,0000,35.00000,37.50000,35.00000,37.50000,5692000
04/16/2007,0000,42.90000,42.90000,40.50000,42.90000,3283000
04/17/2007,0000,45.00000,45.00000,39.90000,39.90000,2494000
04/18/2007,0000,37.15000,37.90000,37.15000,37.15000,927000
04/19/2007,0000,37.20000,39.75000,37.20000,39.75000,4540000
04/20/2007,0000,39.30000,39.75000,38.50000,39.35000,2926000
04/23/2007,0000,39.55000,39.60000,36.60000,37.80000,2862000
04/24/2007,0000,37.70000,40.30000,36.90000,38.80000,4975000
04/25/2007,0000,38.40000,39.90000,38.30000,38.50000,1794000
04/26/2007,0000,38.50000,39.20000,37.20000,37.40000,1994000
04/27/2007,0000,37.80000,38.20000,36.60000,36.80000,2254000
04/30/2007,0000,36.90000,37.20000,34.25000,34.25000,2223000
05/02/2007,0000,34.05000,34.80000,33.15000,33.30000,1612000
05/03/2007,0000,33.95000,34.50000,31.00000,31.50000,1964000
05/04/2007,0000,32.00000,33.70000,32.00000,33.70000,1347000
05/07/2007,0000,36.05000,36.05000,35.15000,36.05000,2251000
05/08/2007,0000,36.50000,38.10000,35.55000,37.60000,5831000
05/09/2007,0000,38.00000,40.00000,37.65000,38.20000,6041000
05/10/2007,0000,38.50000,38.95000,37.30000,38.20000,2297000
05/11/2007,0000,37.70000,40.85000,37.70000,40.85000,6632000
05/14/2007,0000,41.00000,41.50000,38.80000,40.95000,5674000
05/15/2007,0000,40.95000,42.00000,39.50000,40.00000,4730000
05/16/2007,0000,40.80000,40.80000,39.30000,39.50000,1897000
05/17/2007,0000,40.50000,40.50000,38.80000,38.80000,2063000
05/18/2007,0000,39.00000,39.50000,38.50000,39.20000,1899000
05/21/2007,0000,39.60000,40.40000,38.80000,39.20000,2513000
05/22/2007,0000,39.45000,40.15000,38.80000,38.80000,1621000
05/23/2007,0000,39.00000,39.40000,38.10000,38.10000,1324000
05/24/2007,0000,38.20000,38.70000,37.80000,38.10000,1070000
05/25/2007,0000,38.15000,38.80000,37.30000,37.40000,1314000
05/28/2007,0000,38.30000,39.40000,37.60000,38.80000,2675000
05/29/2007,0000,39.80000,41.50000,39.40000,41.50000,4704000
05/30/2007,0000,41.80000,41.85000,40.00000,40.65000,4660000
05/31/2007,0000,41.30000,41.80000,40.75000,40.80000,2999000
06/01/2007,0000,41.40000,42.45000,40.70000,40.80000,3109000
06/04/2007,0000,41.30000,41.30000,39.60000,39.65000,2303000
06/05/2007,0000,39.65000,40.35000,39.65000,40.20000,1702000
06/06/2007,0000,40.80000,40.80000,39.50000,39.55000,1321000
06/07/2007,0000,39.00000,40.20000,39.00000,39.95000,707000
06/08/2007,0000,39.35000,40.75000,39.35000,40.20000,1452000
06/11/2007,0000,40.20000,40.20000,38.60000,38.70000,1695000
06/12/2007,0000,39.30000,39.30000,38.00000,38.20000,1868000
06/13/2007,0000,38.20000,40.20000,38.20000,39.55000,2724000
06/14/2007,0000,40.20000,40.20000,38.60000,38.80000,1186000
06/15/2007,0000,39.00000,39.45000,38.40000,38.60000,668000
06/20/2007,0000,39.20000,39.20000,38.50000,38.50000,711000
06/21/2007,0000,39.10000,39.45000,38.50000,39.00000,899000
06/22/2007,0000,39.20000,40.00000,38.70000,39.20000,1340000
06/25/2007,0000,40.20000,42.40000,39.70000,41.85000,8857000
06/26/2007,0000,41.90000,44.75000,40.50000,44.75000,12366000
06/27/2007,0000,45.50000,46.30000,43.00000,43.55000,5067000
06/28/2007,0000,43.60000,45.30000,43.60000,44.80000,4222000
06/29/2007,0000,44.70000,46.40000,43.00000,43.20000,5024000
07/02/2007,0000,42.10000,44.80000,42.10000,42.30000,1855000
07/03/2007,0000,42.35000,43.60000,42.35000,42.90000,1351000
07/04/2007,0000,43.20000,44.50000,43.00000,43.40000,1945000
07/05/2007,0000,44.00000,44.10000,41.20000,42.20000,1934000
07/06/2007,0000,41.85000,43.20000,41.25000,43.00000,1922000
07/09/2007,0000,43.50000,44.30000,42.30000,43.50000,2750000
07/10/2007,0000,42.30000,43.70000,42.30000,42.50000,3572000
07/11/2007,0000,43.10000,44.90000,42.85000,43.10000,3962000
07/12/2007,0000,44.80000,44.80000,43.20000,43.20000,2037000
07/13/2007,0000,43.60000,46.20000,42.50000,44.70000,8793000
07/16/2007,0000,44.60000,46.20000,44.20000,44.20000,6225000
07/17/2007,0000,44.30000,47.25000,44.30000,47.25000,6277000
07/18/2007,0000,48.85000,50.40000,47.70000,48.70000,7403000
07/19/2007,0000,48.70000,49.30000,46.30000,46.30000,3387000
07/20/2007,0000,46.50000,48.60000,46.50000,47.50000,3030000
07/23/2007,0000,47.80000,49.30000,47.20000,47.50000,2603000
07/24/2007,0000,48.50000,49.85000,47.80000,48.60000,4979000
07/25/2007,0000,49.00000,51.90000,48.30000,51.10000,4928000
07/26/2007,0000,52.30000,52.30000,47.55000,47.60000,3707000
07/27/2007,0000,44.60000,48.00000,44.60000,45.30000,1937000
07/30/2007,0000,45.30000,46.50000,44.65000,45.40000,1121000
07/31/2007,0000,46.10000,46.60000,45.10000,45.40000,982000
08/01/2007,0000,45.20000,47.10000,45.00000,45.00000,2348000
08/02/2007,0000,46.25000,46.25000,41.90000,42.50000,1653000
08/03/2007,0000,43.10000,43.60000,41.80000,42.50000,843000
08/06/2007,0000,42.00000,42.00000,40.40000,40.40000,723000
08/07/2007,0000,41.10000,41.60000,40.70000,41.00000,691000
08/08/2007,0000,41.50000,43.40000,41.10000,43.20000,1165000
08/09/2007,0000,43.50000,44.00000,42.50000,42.75000,894000
08/10/2007,0000,41.00000,42.00000,41.00000,41.70000,621000
08/13/2007,0000,42.20000,42.20000,41.30000,41.30000,523000
08/14/2007,0000,41.50000,44.15000,41.50000,44.15000,3058000
08/15/2007,0000,44.15000,44.15000,42.00000,42.75000,1815000
08/16/2007,0000,42.00000,42.50000,39.80000,39.80000,1037000
08/17/2007,0000,40.40000,40.45000,37.60000,39.00000,1083000
08/20/2007,0000,39.80000,41.30000,39.80000,40.35000,754000
08/21/2007,0000,41.00000,41.20000,40.20000,41.00000,567000
08/22/2007,0000,41.20000,41.20000,40.35000,40.55000,205000
08/23/2007,0000,41.10000,42.00000,41.10000,41.20000,405000
08/24/2007,0000,41.00000,41.50000,40.70000,40.70000,294000
08/27/2007,0000,41.00000,41.50000,40.10000,40.10000,277000
08/28/2007,0000,40.10000,41.00000,39.90000,39.90000,174000
08/29/2007,0000,39.80000,41.50000,39.50000,40.50000,690000
08/30/2007,0000,41.90000,43.30000,41.10000,43.30000,2707000
08/31/2007,0000,43.30000,44.00000,42.80000,44.00000,1253000
09/03/2007,0000,44.00000,44.00000,42.50000,43.10000,544000
09/04/2007,0000,44.00000,44.90000,43.50000,43.90000,956000
09/05/2007,0000,44.50000,45.00000,43.10000,43.10000,412000
09/06/2007,0000,42.70000,42.95000,42.00000,42.50000,259000
09/07/2007,0000,42.60000,43.10000,42.50000,43.00000,339000
09/10/2007,0000,42.10000,43.50000,42.10000,43.30000,454000
09/11/2007,0000,43.50000,43.50000,42.55000,42.80000,474000
09/12/2007,0000,42.90000,43.20000,42.20000,42.20000,595000
09/13/2007,0000,42.50000,42.90000,41.70000,41.85000,654000
09/14/2007,0000,42.20000,42.90000,41.85000,42.30000,367000
09/17/2007,0000,43.00000,45.00000,42.60000,43.50000,1971000
09/19/2007,0000,44.00000,44.80000,43.40000,43.50000,1142000
09/20/2007,0000,44.00000,44.30000,42.25000,42.35000,602000
09/21/2007,0000,42.35000,42.85000,41.65000,42.30000,504000
09/26/2007,0000,42.50000,44.80000,42.00000,44.75000,1842000
09/27/2007,0000,45.50000,46.20000,45.00000,45.35000,1834000
09/28/2007,0000,46.00000,46.00000,44.60000,45.25000,809000
10/01/2007,0000,45.30000,45.50000,44.75000,44.80000,441000
10/02/2007,0000,45.00000,45.20000,43.55000,43.85000,669000
10/03/2007,0000,43.50000,44.10000,43.20000,43.20000,534000
10/04/2007,0000,43.40000,43.90000,43.00000,43.00000,496000
10/05/2007,0000,42.00000,43.45000,42.00000,42.70000,226000
10/08/2007,0000,43.40000,43.40000,42.30000,42.40000,316000
10/09/2007,0000,42.20000,42.35000,41.60000,41.90000,290000
10/11/2007,0000,41.90000,42.50000,41.90000,42.00000,221000
10/12/2007,0000,42.00000,42.50000,41.50000,41.50000,186000
10/15/2007,0000,41.70000,42.50000,41.50000,41.50000,628000
10/16/2007,0000,42.20000,42.30000,41.50000,41.50000,387000
10/17/2007,0000,41.60000,41.90000,41.50000,41.50000,283000
10/18/2007,0000,41.55000,41.90000,41.50000,41.70000,296000
10/19/2007,0000,41.80000,42.10000,41.70000,41.80000,178000
10/22/2007,0000,40.50000,41.10000,40.10000,40.95000,442000
10/23/2007,0000,41.40000,41.90000,40.50000,41.50000,289000
10/24/2007,0000,41.80000,42.00000,40.50000,40.65000,258000
10/25/2007,0000,40.50000,41.10000,39.85000,40.10000,774000
10/26/2007,0000,40.00000,40.25000,39.85000,39.85000,367000
10/29/2007,0000,39.85000,40.30000,39.70000,39.70000,417000
10/30/2007,0000,39.75000,40.00000,39.60000,39.60000,216000
10/31/2007,0000,39.90000,41.50000,39.60000,41.50000,715000
11/01/2007,0000,41.20000,41.20000,38.90000,39.00000,622000
11/02/2007,0000,38.60000,39.50000,38.30000,39.30000,392000
11/05/2007,0000,39.50000,39.50000,38.30000,38.90000,125000
11/06/2007,0000,39.60000,40.25000,39.50000,39.50000,265000
11/07/2007,0000,39.95000,39.95000,39.10000,39.20000,68000
11/08/2007,0000,36.60000,39.00000,36.60000,36.80000,380000
11/09/2007,0000,36.40000,37.00000,35.60000,36.80000,222000
11/12/2007,0000,36.60000,36.60000,35.50000,36.10000,284000
11/13/2007,0000,35.50000,36.00000,35.30000,35.70000,271000
11/14/2007,0000,36.90000,36.95000,36.00000,36.50000,94000
11/15/2007,0000,37.00000,37.00000,36.50000,36.60000,102000
11/16/2007,0000,36.00000,37.00000,36.00000,37.00000,146000
11/19/2007,0000,37.00000,37.00000,36.75000,37.00000,127000
11/20/2007,0000,36.90000,36.90000,36.20000,36.40000,477000
11/21/2007,0000,36.90000,36.90000,36.40000,36.50000,122000
11/22/2007,0000,36.50000,36.70000,36.40000,36.50000,59000
11/23/2007,0000,36.90000,36.90000,36.40000,36.50000,127000
11/26/2007,0000,36.50000,36.70000,36.20000,36.50000,308000
11/27/2007,0000,36.10000,38.00000,36.00000,37.40000,429000
11/28/2007,0000,37.90000,38.00000,36.80000,36.90000,128000
11/29/2007,0000,37.40000,37.60000,36.80000,36.90000,71000
11/30/2007,0000,37.00000,38.10000,36.90000,37.40000,229000
12/03/2007,0000,37.60000,37.90000,37.20000,37.20000,108000
12/04/2007,0000,37.40000,37.45000,36.50000,37.35000,247000
12/05/2007,0000,36.80000,37.40000,36.80000,37.25000,173000
12/06/2007,0000,37.30000,37.30000,36.80000,36.95000,103000
12/07/2007,0000,36.80000,37.10000,36.80000,36.85000,50000
12/10/2007,0000,37.00000,37.05000,36.75000,36.95000,149000
12/11/2007,0000,36.95000,36.95000,36.60000,36.60000,76000
12/12/2007,0000,36.70000,36.70000,36.50000,36.50000,61000
12/13/2007,0000,36.60000,36.60000,36.10000,36.10000,568000
12/14/2007,0000,36.50000,36.50000,34.90000,35.40000,344000
12/17/2007,0000,35.20000,35.20000,32.95000,32.95000,551000
12/18/2007,0000,30.65000,31.50000,30.65000,30.65000,727000
12/19/2007,0000,30.00000,30.50000,29.10000,30.50000,755000
12/20/2007,0000,30.70000,30.70000,29.50000,30.50000,351000
12/21/2007,0000,30.50000,30.70000,29.30000,29.30000,330000
12/24/2007,0000,29.00000,30.20000,28.90000,29.30000,347000
12/25/2007,0000,29.50000,29.65000,29.10000,29.50000,327000
12/26/2007,0000,29.50000,29.55000,29.00000,29.45000,160000
12/27/2007,0000,29.50000,30.50000,29.50000,30.00000,263000
12/28/2007,0000,29.70000,30.30000,29.70000,30.20000,184000
12/31/2007,0000,30.20000,31.90000,30.20000,31.40000,287000
01/02/2008,0000,33.55000,33.55000,33.30000,33.55000,492000
01/03/2008,0000,33.30000,34.95000,32.90000,34.80000,815000
01/04/2008,0000,34.50000,36.00000,34.00000,35.00000,418000
01/07/2008,0000,34.40000,34.60000,33.50000,34.15000,238000
01/08/2008,0000,34.15000,34.70000,33.80000,33.80000,204000
01/09/2008,0000,33.80000,34.25000,33.80000,34.00000,100000
01/10/2008,0000,34.60000,35.80000,34.55000,34.60000,251000
01/11/2008,0000,34.80000,35.00000,33.50000,33.50000,186000
01/14/2008,0000,34.50000,34.90000,33.60000,34.90000,455000
01/15/2008,0000,34.95000,35.75000,34.35000,35.30000,278000
01/16/2008,0000,35.05000,35.20000,34.30000,35.00000,76000
01/17/2008,0000,34.90000,35.00000,34.40000,35.00000,147000
01/18/2008,0000,34.55000,34.70000,34.20000,34.70000,99000
01/21/2008,0000,35.00000,35.00000,34.40000,34.40000,73000
01/22/2008,0000,33.60000,33.70000,32.00000,32.70000,583000
01/23/2008,0000,33.05000,33.45000,30.90000,32.50000,122000
01/24/2008,0000,32.90000,33.90000,30.30000,32.50000,266000
01/25/2008,0000,32.50000,33.00000,32.35000,32.65000,79000
01/28/2008,0000,32.00000,33.00000,31.50000,33.00000,100000
01/29/2008,0000,32.80000,32.80000,31.90000,32.70000,89000
01/30/2008,0000,32.45000,33.65000,32.45000,32.80000,120000
01/31/2008,0000,32.80000,33.45000,32.00000,33.45000,108000
02/01/2008,0000,33.10000,33.95000,32.90000,33.90000,247000
02/12/2008,0000,33.85000,34.30000,33.50000,34.00000,146000
02/13/2008,0000,33.80000,34.90000,33.20000,33.60000,332000
02/14/2008,0000,33.60000,33.70000,33.35000,33.60000,168000
02/15/2008,0000,33.60000,33.85000,33.20000,33.20000,144000
02/18/2008,0000,33.50000,34.00000,32.90000,33.80000,220000
02/19/2008,0000,34.20000,34.75000,33.80000,34.30000,161000
02/20/2008,0000,34.10000,34.30000,33.80000,33.90000,61000
02/21/2008,0000,34.00000,34.20000,33.80000,34.20000,213000
02/22/2008,0000,34.40000,34.40000,33.75000,34.30000,206000
02/25/2008,0000,34.45000,34.60000,34.30000,34.50000,366000
02/26/2008,0000,34.90000,35.00000,34.35000,34.75000,278000
02/27/2008,0000,34.70000,35.20000,34.40000,34.60000,296000
02/29/2008,0000,35.00000,35.10000,34.30000,34.70000,273000
03/03/2008,0000,34.55000,35.10000,34.20000,35.10000,218000
03/04/2008,0000,35.30000,37.55000,35.20000,37.55000,510000
03/05/2008,0000,38.55000,40.15000,38.55000,40.10000,2411000
03/06/2008,0000,40.80000,41.50000,39.50000,40.40000,972000
03/07/2008,0000,39.00000,40.90000,39.00000,39.95000,339000
03/10/2008,0000,40.40000,41.20000,39.40000,39.90000,574000
03/11/2008,0000,39.00000,41.60000,39.00000,40.75000,801000
03/12/2008,0000,41.40000,41.40000,39.50000,40.00000,430000
03/13/2008,0000,39.80000,40.00000,38.50000,39.00000,418000
03/14/2008,0000,39.00000,39.20000,38.50000,38.90000,229000
03/17/2008,0000,38.50000,38.50000,36.90000,37.90000,480000
03/18/2008,0000,37.20000,37.85000,36.90000,37.85000,374000
03/19/2008,0000,38.00000,39.40000,36.55000,38.15000,253000
03/20/2008,0000,37.10000,38.85000,37.10000,38.45000,189000
03/21/2008,0000,39.00000,39.00000,37.60000,37.90000,349000
03/24/2008,0000,39.40000,39.40000,38.00000,38.90000,385000
03/25/2008,0000,39.40000,39.75000,39.05000,39.70000,441000
03/26/2008,0000,40.00000,40.00000,39.35000,39.50000,318000
03/27/2008,0000,39.90000,39.90000,39.20000,39.60000,321000
03/28/2008,0000,39.80000,41.70000,39.80000,41.30000,996000
03/31/2008,0000,41.90000,41.90000,40.50000,41.45000,320000
04/01/2008,0000,41.60000,42.00000,40.65000,40.65000,175000
04/02/2008,0000,40.60000,41.00000,39.50000,39.80000,394000
04/03/2008,0000,39.50000,40.00000,38.90000,40.00000,521000
04/07/2008,0000,40.00000,40.70000,39.80000,40.10000,227000
04/08/2008,0000,40.50000,40.60000,39.60000,40.15000,117000
04/09/2008,0000,40.45000,40.60000,40.00000,40.35000,202000
04/10/2008,0000,40.30000,41.60000,40.25000,41.40000,501000
04/11/2008,0000,41.40000,42.00000,41.20000,41.70000,499000
04/14/2008,0000,42.35000,43.20000,41.70000,42.90000,902000
04/15/2008,0000,43.50000,43.50000,41.90000,42.60000,375000
04/16/2008,0000,42.20000,42.90000,41.60000,42.10000,329000
04/17/2008,0000,42.30000,42.80000,41.70000,41.70000,317000
04/18/2008,0000,41.75000,44.60000,41.70000,44.60000,1714000
04/21/2008,0000,46.00000,46.50000,45.00000,45.00000,1466000
04/22/2008,0000,45.00000,45.00000,43.95000,44.00000,502000
04/23/2008,0000,44.00000,44.90000,44.00000,44.90000,1035000
04/24/2008,0000,45.20000,45.30000,44.00000,44.60000,790000
04/25/2008,0000,44.50000,45.00000,42.00000,42.00000,964000
04/28/2008,0000,42.00000,43.50000,41.60000,43.10000,726000
04/29/2008,0000,43.50000,43.95000,42.50000,42.90000,359000
04/30/2008,0000,43.00000,43.25000,42.90000,42.95000,238000
05/02/2008,0000,43.10000,44.40000,42.95000,44.40000,665000
05/05/2008,0000,45.00000,46.20000,44.40000,44.50000,703000
05/06/2008,0000,45.00000,45.10000,43.80000,44.70000,252000
05/07/2008,0000,45.00000,45.80000,44.50000,45.80000,602000
05/08/2008,0000,45.90000,46.80000,45.50000,45.95000,592000
05/09/2008,0000,45.80000,46.20000,45.30000,45.95000,587000
05/12/2008,0000,46.20000,46.80000,45.85000,46.30000,885000
05/13/2008,0000,46.50000,47.30000,45.50000,45.70000,986000
05/14/2008,0000,45.75000,45.75000,44.35000,44.35000,563000
05/15/2008,0000,44.35000,46.00000,44.35000,46.00000,744000
05/16/2008,0000,46.60000,46.70000,45.15000,46.60000,665000
05/19/2008,0000,47.20000,47.30000,46.50000,46.60000,813000
05/20/2008,0000,46.90000,48.90000,46.60000,46.60000,2470000
05/21/2008,0000,46.60000,47.80000,45.35000,47.00000,1249000
05/22/2008,0000,45.50000,47.40000,45.50000,46.80000,380000
05/23/2008,0000,46.40000,47.15000,46.20000,46.95000,425000
05/26/2008,0000,48.10000,50.20000,47.85000,49.70000,5517000
05/27/2008,0000,49.70000,50.80000,47.40000,49.60000,2757000
05/28/2008,0000,50.00000,50.10000,47.50000,47.75000,722000
05/29/2008,0000,48.00000,48.00000,46.00000,47.40000,860000
05/30/2008,0000,47.20000,47.70000,47.00000,47.70000,651000
06/02/2008,0000,48.15000,49.20000,48.00000,48.80000,1048000
06/03/2008,0000,48.80000,50.20000,48.20000,49.20000,850000
06/04/2008,0000,48.90000,49.85000,48.80000,49.55000,1189000
06/05/2008,0000,49.90000,51.40000,49.70000,50.30000,1798000
06/06/2008,0000,50.80000,51.50000,50.30000,50.80000,898000
06/10/2008,0000,51.90000,54.70000,51.90000,54.70000,2526000
06/11/2008,0000,55.00000,55.00000,51.70000,51.70000,1422000
06/12/2008,0000,51.00000,51.00000,48.10000,49.50000,1155000
06/13/2008,0000,49.80000,50.40000,46.80000,48.20000,614000
06/16/2008,0000,49.00000,50.30000,48.50000,50.20000,694000
06/17/2008,0000,50.00000,50.60000,47.55000,49.45000,650000
06/18/2008,0000,49.45000,51.60000,49.30000,49.65000,984000
06/19/2008,0000,48.15000,49.65000,48.05000,48.10000,613000
06/20/2008,0000,47.70000,48.20000,45.00000,45.00000,800000
06/23/2008,0000,44.60000,45.00000,43.00000,45.00000,625000
06/24/2008,0000,45.00000,45.80000,41.90000,43.75000,554000
06/25/2008,0000,43.60000,44.70000,42.50000,44.40000,204000
06/26/2008,0000,45.00000,45.20000,44.00000,44.00000,293000
06/27/2008,0000,43.00000,43.60000,41.80000,43.50000,451000
06/30/2008,0000,43.50000,45.50000,42.50000,45.50000,427000
07/01/2008,0000,45.00000,45.00000,43.00000,44.00000,474000
07/02/2008,0000,43.90000,44.80000,43.70000,44.10000,310000
07/03/2008,0000,43.40000,45.20000,43.40000,45.00000,859000
07/04/2008,0000,45.00000,45.00000,42.30000,43.50000,656000
07/07/2008,0000,43.00000,43.20000,42.10000,42.65000,198000
07/08/2008,0000,42.65000,43.10000,39.70000,40.85000,851000
07/09/2008,0000,40.00000,40.00000,38.05000,39.50000,855000
07/10/2008,0000,38.00000,40.75000,38.00000,40.75000,1022000
07/11/2008,0000,40.55000,43.00000,40.20000,43.00000,1050000
07/14/2008,0000,41.20000,43.65000,40.30000,43.30000,1732000
07/15/2008,0000,43.00000,45.00000,42.50000,43.30000,1566000
07/16/2008,0000,44.50000,44.50000,41.80000,43.30000,1327000
07/17/2008,0000,43.50000,45.20000,42.75000,45.10000,768000
07/18/2008,0000,45.30000,47.20000,44.95000,46.90000,1867000
07/21/2008,0000,47.50000,48.00000,46.25000,46.70000,511000
07/22/2008,0000,47.00000,47.00000,46.05000,46.25000,222000
07/23/2008,0000,46.60000,49.00000,46.00000,48.80000,751000
07/24/2008,0000,49.00000,49.00000,47.00000,47.50000,420000
07/25/2008,0000,47.00000,48.00000,47.00000,47.50000,260000
07/29/2008,0000,47.50000,47.80000,46.70000,47.40000,286000
07/30/2008,0000,47.50000,48.25000,46.65000,46.65000,277000
07/31/2008,0000,46.90000,48.10000,46.65000,46.65000,424000
08/01/2008,0000,46.65000,47.30000,46.30000,47.30000,288000
08/04/2008,0000,46.85000,47.90000,45.90000,46.15000,205000
08/05/2008,0000,46.15000,46.25000,42.95000,43.80000,490000
08/06/2008,0000,44.00000,45.00000,43.70000,43.70000,362000
08/07/2008,0000,43.70000,45.40000,43.40000,45.30000,400000
08/08/2008,0000,45.20000,45.80000,44.35000,45.80000,181000
08/11/2008,0000,45.60000,47.90000,45.60000,47.90000,148000
08/12/2008,0000,48.00000,48.50000,46.80000,47.30000,186000
08/13/2008,0000,47.30000,48.30000,46.50000,48.25000,225000
08/14/2008,0000,48.00000,48.80000,47.60000,47.80000,301000
08/15/2008,0000,47.90000,48.20000,46.50000,47.00000,176000
08/18/2008,0000,47.00000,47.00000,45.50000,46.10000,137000
08/19/2008,0000,44.50000,45.50000,44.30000,44.65000,90000
08/20/2008,0000,44.35000,45.30000,44.35000,44.65000,68000
08/21/2008,0000,45.30000,45.30000,44.00000,44.60000,151000
08/22/2008,0000,45.20000,45.80000,44.00000,44.45000,179000
08/25/2008,0000,44.60000,45.80000,44.10000,45.80000,139000
08/26/2008,0000,45.60000,46.30000,45.20000,46.20000,123000
08/27/2008,0000,46.50000,47.30000,46.20000,46.60000,174000
08/28/2008,0000,47.00000,47.40000,46.60000,46.70000,153000
08/29/2008,0000,47.40000,47.70000,46.55000,47.70000,232000
09/01/2008,0000,47.50000,47.50000,46.20000,46.30000,84000
09/02/2008,0000,45.90000,46.00000,45.00000,45.70000,147000
09/03/2008,0000,45.50000,45.90000,43.20000,44.90000,177000
09/04/2008,0000,44.70000,44.70000,43.30000,44.10000,216000
09/05/2008,0000,43.10000,44.00000,43.00000,43.60000,159000
09/08/2008,0000,44.00000,45.50000,44.00000,45.40000,101000
09/09/2008,0000,45.50000,45.50000,43.50000,44.40000,103000
09/10/2008,0000,44.40000,44.90000,43.50000,43.90000,109000
09/11/2008,0000,44.70000,44.70000,41.05000,43.40000,177000
09/12/2008,0000,43.40000,43.55000,42.30000,43.20000,213000
09/15/2008,0000,43.20000,43.30000,41.55000,42.30000,88000
09/16/2008,0000,39.50000,41.40000,39.35000,39.40000,500000
09/17/2008,0000,39.60000,40.85000,36.65000,38.50000,579000
09/18/2008,0000,35.85000,37.90000,35.85000,37.30000,318000
09/19/2008,0000,37.30000,39.70000,37.30000,39.50000,219000
09/22/2008,0000,40.05000,40.40000,39.50000,39.50000,159000
09/23/2008,0000,39.50000,40.00000,38.65000,39.80000,176000
09/24/2008,0000,39.80000,39.80000,39.20000,39.70000,76000
09/25/2008,0000,39.70000,40.40000,39.50000,40.00000,132000
09/26/2008,0000,40.00000,40.40000,38.60000,39.00000,123000
09/30/2008,0000,36.30000,39.00000,36.30000,39.00000,348000
10/01/2008,0000,39.40000,39.40000,37.40000,38.50000,209000
10/02/2008,0000,38.50000,38.90000,36.90000,37.80000,84000
10/03/2008,0000,37.50000,38.00000,36.30000,38.00000,181000
10/06/2008,0000,38.00000,38.00000,36.10000,37.40000,159000
10/07/2008,0000,36.50000,37.40000,36.15000,37.40000,197000
10/08/2008,0000,36.30000,37.00000,34.80000,37.00000,253000
10/09/2008,0000,36.00000,36.70000,35.40000,36.70000,70000
10/13/2008,0000,35.45000,36.50000,35.45000,36.50000,170000
10/14/2008,0000,38.20000,38.30000,37.60000,38.10000,125000
10/15/2008,0000,38.00000,38.00000,37.50000,37.70000,44000
10/16/2008,0000,36.50000,37.00000,36.40000,36.90000,112000
10/17/2008,0000,36.90000,36.90000,35.65000,36.45000,127000
10/20/2008,0000,35.80000,36.30000,35.20000,36.25000,139000
10/21/2008,0000,36.90000,37.00000,35.75000,36.15000,63000
10/22/2008,0000,36.15000,36.15000,35.25000,35.50000,64000
10/23/2008,0000,34.80000,34.80000,34.30000,34.30000,83000
10/24/2008,0000,34.10000,34.60000,33.10000,33.50000,100000
10/27/2008,0000,31.20000,32.70000,31.20000,32.70000,173000
10/28/2008,0000,32.80000,34.95000,31.90000,34.95000,220000
10/29/2008,0000,36.50000,37.35000,34.95000,36.30000,332000
10/30/2008,0000,37.00000,37.10000,36.20000,36.90000,136000
10/31/2008,0000,36.00000,37.15000,36.00000,37.10000,110000
11/03/2008,0000,37.10000,37.50000,37.00000,37.30000,81000
11/04/2008,0000,37.15000,37.45000,36.85000,36.85000,42000
11/05/2008,0000,37.00000,37.20000,36.55000,37.20000,116000
11/06/2008,0000,36.20000,36.90000,35.00000,36.90000,136000
11/07/2008,0000,35.00000,36.70000,35.00000,36.40000,108000
11/10/2008,0000,35.60000,36.30000,34.00000,35.40000,209000
11/11/2008,0000,35.40000,35.70000,34.55000,35.30000,95000
11/12/2008,0000,35.80000,36.20000,33.40000,34.70000,97000
11/13/2008,0000,33.50000,34.40000,33.10000,33.95000,66000
11/14/2008,0000,34.70000,34.90000,33.60000,34.00000,57000
11/17/2008,0000,33.00000,34.90000,33.00000,34.50000,123000
11/18/2008,0000,34.60000,34.60000,33.50000,34.30000,56000
11/19/2008,0000,33.30000,34.10000,33.10000,34.10000,61000
11/20/2008,0000,33.10000,33.70000,32.90000,33.60000,106000
11/21/2008,0000,32.60000,33.50000,32.50000,33.50000,76000
11/24/2008,0000,33.30000,33.40000,32.40000,32.40000,33000
11/25/2008,0000,32.00000,33.00000,32.00000,33.00000,159000
11/26/2008,0000,33.00000,33.40000,32.50000,32.50000,113000
11/27/2008,0000,32.10000,33.20000,32.10000,32.90000,92000
11/28/2008,0000,32.90000,32.90000,32.50000,32.90000,169000
12/01/2008,0000,32.90000,33.25000,32.80000,32.80000,41000
12/02/2008,0000,32.00000,32.65000,31.60000,32.65000,67000
12/03/2008,0000,32.50000,32.50000,31.70000,32.00000,53000
12/04/2008,0000,32.80000,32.80000,31.70000,31.70000,45000
12/05/2008,0000,31.10000,31.90000,31.00000,31.70000,95000
12/08/2008,0000,31.70000,32.00000,31.55000,31.70000,189000
12/09/2008,0000,31.70000,32.25000,31.60000,32.00000,330000
12/10/2008,0000,32.20000,32.30000,31.80000,32.15000,234000
12/11/2008,0000,32.30000,33.20000,32.30000,32.90000,306000
12/12/2008,0000,33.20000,33.20000,31.85000,32.30000,233000
12/15/2008,0000,33.00000,33.00000,32.20000,32.30000,134000
12/16/2008,0000,32.30000,32.30000,31.50000,32.25000,58000
12/17/2008,0000,32.25000,32.50000,31.65000,32.00000,287000
12/18/2008,0000,31.80000,32.10000,31.65000,32.00000,117000
12/19/2008,0000,31.90000,32.10000,31.60000,31.95000,63000
12/22/2008,0000,32.20000,32.40000,30.60000,31.00000,276000
12/23/2008,0000,31.00000,31.00000,29.60000,29.70000,127000
12/24/2008,0000,29.10000,29.55000,28.10000,28.20000,507000
12/25/2008,0000,27.70000,27.70000,26.65000,27.50000,557000
12/26/2008,0000,27.50000,27.50000,26.80000,27.35000,725000
12/29/2008,0000,27.40000,27.40000,27.00000,27.35000,127000
12/30/2008,0000,27.50000,28.80000,27.45000,28.55000,321000
12/31/2008,0000,28.80000,28.80000,27.85000,28.10000,214000
01/05/2009,0000,28.80000,29.05000,28.50000,28.65000,319000
01/06/2009,0000,28.80000,30.30000,28.70000,30.30000,493000
01/07/2009,0000,30.60000,30.60000,29.85000,30.20000,210000
01/08/2009,0000,29.60000,29.80000,28.80000,29.00000,122000
01/09/2009,0000,29.00000,29.50000,28.40000,29.45000,51000
01/12/2009,0000,32.00000,32.10000,30.95000,30.95000,289000
01/13/2009,0000,30.50000,31.20000,30.45000,31.20000,92000
01/14/2009,0000,31.20000,31.20000,30.65000,30.80000,76000
01/15/2009,0000,30.80000,32.95000,30.20000,31.50000,639000
01/16/2009,0000,32.40000,32.40000,31.60000,31.60000,273000
01/19/2009,0000,32.50000,32.50000,31.40000,31.80000,116000
01/20/2009,0000,31.20000,31.65000,31.00000,31.65000,110000
01/21/2009,0000,31.00000,31.50000,31.00000,31.30000,108000
02/02/2009,0000,31.90000,31.90000,31.00000,31.00000,64000
02/03/2009,0000,31.30000,31.75000,31.20000,31.35000,128000
02/04/2009,0000,31.85000,31.85000,31.00000,31.60000,78000
02/05/2009,0000,31.50000,32.50000,31.00000,32.20000,210000
02/06/2009,0000,32.60000,33.00000,32.10000,32.10000,169000
02/09/2009,0000,32.75000,34.30000,32.75000,34.30000,1169000
02/10/2009,0000,34.30000,34.30000,33.00000,33.90000,410000
02/11/2009,0000,33.30000,33.70000,32.85000,33.20000,264000
02/12/2009,0000,33.65000,35.00000,33.40000,34.00000,412000
02/13/2009,0000,34.50000,34.50000,33.60000,34.00000,189000
02/16/2009,0000,34.20000,34.20000,33.70000,33.90000,157000
02/17/2009,0000,34.00000,34.35000,33.05000,33.30000,130000
02/18/2009,0000,32.55000,33.30000,32.55000,33.15000,128000
02/19/2009,0000,32.70000,33.35000,32.70000,33.05000,111000
02/20/2009,0000,33.00000,33.35000,32.70000,32.70000,106000
02/23/2009,0000,32.00000,32.70000,32.00000,32.60000,313000
02/24/2009,0000,32.25000,32.40000,32.05000,32.30000,121000
02/25/2009,0000,32.60000,33.40000,32.60000,32.75000,209000
02/26/2009,0000,32.75000,33.30000,32.75000,32.90000,188000
02/27/2009,0000,32.90000,33.20000,32.60000,32.85000,161000
03/02/2009,0000,33.30000,34.75000,33.30000,33.50000,943000
03/03/2009,0000,33.10000,33.60000,31.60000,32.65000,518000
03/04/2009,0000,32.70000,33.15000,32.25000,32.65000,669000
03/05/2009,0000,33.05000,33.35000,32.80000,33.00000,363000
03/06/2009,0000,32.50000,32.65000,31.80000,31.90000,765000
03/09/2009,0000,31.90000,32.20000,30.90000,31.45000,726000
03/10/2009,0000,31.55000,32.50000,31.55000,32.30000,700000
03/11/2009,0000,32.70000,32.80000,32.00000,32.30000,576000
03/12/2009,0000,32.30000,32.90000,32.20000,32.75000,386000
03/13/2009,0000,33.20000,33.90000,32.90000,33.40000,859000
03/16/2009,0000,34.50000,34.60000,33.75000,33.90000,1019000
03/17/2009,0000,34.20000,34.20000,33.80000,34.00000,607000
03/18/2009,0000,34.20000,34.60000,33.65000,33.90000,706000
03/19/2009,0000,33.80000,34.10000,33.30000,33.30000,601000
03/20/2009,0000,33.20000,33.80000,33.10000,33.30000,439000
03/23/2009,0000,33.45000,34.30000,33.45000,33.90000,367000
03/24/2009,0000,34.20000,34.75000,33.95000,34.00000,683000
03/25/2009,0000,34.00000,34.30000,33.75000,34.00000,666000
03/26/2009,0000,34.20000,34.50000,33.75000,34.00000,848000
03/27/2009,0000,34.00000,34.80000,34.00000,34.20000,892000
03/30/2009,0000,34.20000,34.20000,33.10000,33.15000,599000
03/31/2009,0000,32.80000,33.50000,32.80000,33.15000,238000
04/01/2009,0000,33.50000,33.80000,33.40000,33.65000,478000
04/02/2009,0000,34.00000,36.00000,33.70000,36.00000,2396000
04/03/2009,0000,36.50000,36.75000,35.40000,35.40000,1411000
04/06/2009,0000,35.80000,36.30000,35.05000,35.10000,661000
04/07/2009,0000,35.40000,37.55000,35.15000,37.55000,1511000
04/08/2009,0000,37.00000,37.55000,36.30000,36.45000,1062000
04/09/2009,0000,36.80000,37.80000,36.70000,37.45000,732000
04/10/2009,0000,37.45000,37.60000,36.25000,36.65000,1074000
04/13/2009,0000,36.75000,37.70000,36.00000,37.15000,1184000
04/14/2009,0000,37.00000,37.00000,36.10000,36.60000,1284000
04/15/2009,0000,36.95000,39.15000,36.20000,39.00000,3063000
04/16/2009,0000,40.00000,40.00000,38.10000,38.30000,1509000
04/17/2009,0000,38.30000,38.50000,35.65000,35.65000,1065000
04/20/2009,0000,34.10000,35.75000,33.20000,35.75000,743000
04/21/2009,0000,34.60000,35.80000,34.60000,35.35000,336000
04/22/2009,0000,35.50000,36.00000,35.05000,35.40000,445000
04/23/2009,0000,35.30000,37.00000,35.10000,37.00000,647000
04/24/2009,0000,37.30000,37.40000,36.25000,36.60000,573000
04/27/2009,0000,36.30000,36.50000,35.10000,35.40000,396000
04/28/2009,0000,35.40000,35.70000,34.10000,34.20000,574000
04/29/2009,0000,34.00000,34.25000,33.50000,33.80000,251000
04/30/2009,0000,35.00000,36.00000,34.50000,35.80000,641000
05/04/2009,0000,36.00000,37.05000,35.95000,36.40000,771000
05/05/2009,0000,36.90000,36.90000,35.40000,35.40000,486000
05/06/2009,0000,35.00000,36.30000,35.00000,36.00000,557000
05/07/2009,0000,36.20000,36.70000,35.60000,36.00000,736000
05/08/2009,0000,35.50000,36.00000,35.30000,35.60000,497000
05/11/2009,0000,35.70000,36.20000,35.50000,35.50000,464000
05/12/2009,0000,35.80000,35.80000,34.80000,34.85000,310000
05/13/2009,0000,34.85000,36.40000,34.80000,36.20000,539000
05/14/2009,0000,35.60000,36.10000,35.10000,35.10000,330000
05/15/2009,0000,35.50000,35.70000,35.10000,35.35000,261000
05/18/2009,0000,35.65000,36.40000,35.50000,35.80000,541000
05/19/2009,0000,36.30000,37.00000,35.95000,36.30000,983000
05/20/2009,0000,36.50000,36.95000,36.05000,36.50000,684000
05/21/2009,0000,36.50000,37.90000,36.20000,37.50000,1506000
05/22/2009,0000,37.15000,39.45000,37.15000,39.00000,2466000
05/25/2009,0000,40.20000,41.70000,39.80000,41.70000,2599000
05/26/2009,0000,43.80000,44.40000,41.70000,42.20000,5993000
05/27/2009,0000,42.65000,45.15000,42.50000,45.15000,5009000
06/01/2009,0000,44.90000,44.90000,43.10000,43.55000,2391000
06/02/2009,0000,42.65000,43.95000,41.10000,41.80000,2064000
06/03/2009,0000,41.80000,43.80000,41.40000,42.50000,2757000
06/04/2009,0000,43.60000,45.45000,43.40000,45.45000,4554000
06/05/2009,0000,45.90000,47.60000,44.50000,46.50000,4812000
06/08/2009,0000,52.50000,52.50000,48.20000,49.45000,4982000
06/09/2009,0000,48.50000,49.45000,46.00000,46.10000,2091000
06/10/2009,0000,46.00000,46.70000,43.60000,44.15000,1200000
06/11/2009,0000,43.60000,45.20000,43.10000,45.20000,1740000
06/12/2009,0000,45.00000,45.80000,43.10000,43.10000,1790000
06/15/2009,0000,42.50000,42.50000,40.10000,40.10000,1503000
06/16/2009,0000,39.40000,40.80000,39.00000,40.50000,831000
06/17/2009,0000,41.20000,41.80000,39.80000,40.00000,806000
06/18/2009,0000,40.00000,40.80000,39.15000,39.80000,637000
06/19/2009,0000,39.80000,40.40000,39.70000,40.20000,323000
06/22/2009,0000,41.00000,41.20000,40.35000,40.90000,601000
06/23/2009,0000,40.40000,40.45000,39.10000,39.20000,918000
06/24/2009,0000,39.50000,40.65000,39.10000,39.95000,804000
06/25/2009,0000,40.00000,42.20000,39.95000,41.30000,1597000
06/26/2009,0000,42.00000,42.00000,40.80000,40.80000,927000
06/29/2009,0000,41.20000,41.40000,40.60000,40.75000,754000
06/30/2009,0000,40.80000,41.60000,40.25000,40.25000,598000
07/01/2009,0000,40.25000,40.65000,39.70000,40.50000,617000
07/02/2009,0000,40.50000,41.35000,40.50000,41.20000,659000
07/03/2009,0000,40.65000,41.50000,40.65000,41.10000,482000
07/06/2009,0000,41.30000,43.90000,41.00000,43.25000,1593000
07/07/2009,0000,43.55000,43.60000,42.50000,42.60000,1091000
07/08/2009,0000,42.10000,42.75000,41.70000,42.05000,769000
07/09/2009,0000,42.40000,44.00000,42.25000,42.90000,1529000
07/10/2009,0000,42.90000,43.30000,42.15000,42.40000,498000
07/13/2009,0000,42.55000,42.90000,40.10000,40.45000,911000
07/14/2009,0000,40.65000,41.20000,40.50000,41.15000,1025000
07/15/2009,0000,39.25000,39.90000,39.25000,39.65000,1021000
07/16/2009,0000,40.05000,40.10000,39.35000,39.90000,662000
07/17/2009,0000,40.20000,40.20000,39.60000,39.70000,506000
07/20/2009,0000,39.70000,42.20000,39.70000,42.20000,1565000
07/21/2009,0000,42.70000,43.00000,41.10000,41.85000,878000
07/22/2009,0000,41.80000,42.00000,41.05000,41.05000,527000
07/23/2009,0000,41.05000,41.05000,40.35000,40.85000,503000
07/24/2009,0000,41.90000,41.90000,40.50000,40.50000,744000
07/27/2009,0000,41.30000,41.30000,39.00000,39.65000,1208000
07/28/2009,0000,40.00000,40.75000,39.85000,40.05000,654000
07/29/2009,0000,40.30000,42.00000,40.20000,41.60000,1828000
07/30/2009,0000,41.00000,44.50000,41.00000,44.50000,5200000
07/31/2009,0000,47.20000,47.60000,46.50000,46.60000,6699000
08/03/2009,0000,47.00000,47.60000,44.60000,46.10000,3199000
08/04/2009,0000,47.00000,47.00000,43.50000,43.60000,2008000
08/05/2009,0000,43.60000,46.55000,42.75000,44.20000,2630000
08/06/2009,0000,44.50000,45.00000,42.30000,42.80000,1249000
08/10/2009,0000,41.00000,42.30000,40.40000,41.00000,1041000
08/11/2009,0000,40.70000,42.90000,40.70000,42.20000,1037000
08/12/2009,0000,42.00000,43.25000,41.80000,42.20000,682000
08/13/2009,0000,42.40000,43.10000,42.20000,42.70000,765000
08/14/2009,0000,42.80000,45.40000,42.75000,44.60000,2222000
08/17/2009,0000,44.85000,45.70000,44.80000,44.80000,2200000
08/18/2009,0000,45.00000,45.90000,43.20000,43.20000,1773000
08/19/2009,0000,43.75000,44.30000,42.50000,43.00000,791000
08/20/2009,0000,43.00000,43.00000,41.70000,42.50000,579000
08/21/2009,0000,42.50000,43.00000,41.20000,41.60000,559000
08/24/2009,0000,41.85000,43.20000,41.85000,43.20000,546000
08/25/2009,0000,42.80000,43.10000,42.30000,42.30000,258000
08/26/2009,0000,42.60000,42.60000,41.60000,41.60000,496000
08/27/2009,0000,41.70000,43.20000,41.70000,42.50000,548000
08/28/2009,0000,42.70000,43.20000,42.15000,42.30000,403000
08/31/2009,0000,42.60000,43.45000,42.05000,42.90000,468000
09/01/2009,0000,43.40000,45.25000,43.20000,44.80000,1305000
09/02/2009,0000,44.60000,44.90000,43.75000,44.00000,454000
09/03/2009,0000,44.20000,45.50000,43.75000,45.00000,886000
09/04/2009,0000,45.40000,45.70000,44.50000,44.65000,884000
09/07/2009,0000,45.00000,45.50000,44.65000,44.75000,606000
09/08/2009,0000,44.75000,44.75000,44.00000,44.15000,352000
09/09/2009,0000,43.60000,45.00000,43.60000,44.00000,520000
09/10/2009,0000,44.10000,44.55000,43.80000,44.00000,387000
09/11/2009,0000,44.20000,44.95000,43.80000,44.75000,456000
09/14/2009,0000,44.75000,46.80000,44.50000,45.40000,1317000
09/15/2009,0000,45.50000,45.85000,45.15000,45.15000,561000
09/16/2009,0000,45.50000,46.60000,45.20000,45.60000,887000
09/17/2009,0000,46.10000,46.10000,44.65000,45.00000,646000
09/18/2009,0000,44.75000,45.75000,44.55000,45.50000,521000
09/21/2009,0000,45.75000,45.75000,44.95000,45.00000,508000
09/22/2009,0000,44.60000,45.10000,44.00000,44.00000,498000
09/23/2009,0000,44.00000,44.45000,43.00000,43.00000,556000
09/24/2009,0000,42.50000,42.85000,42.15000,42.35000,345000
09/25/2009,0000,42.35000,43.45000,42.35000,43.40000,315000
09/28/2009,0000,42.40000,43.00000,42.40000,42.65000,226000
09/29/2009,0000,42.65000,43.10000,42.65000,42.70000,175000
09/30/2009,0000,43.05000,43.30000,43.00000,43.15000,105000
10/01/2009,0000,43.20000,43.20000,42.90000,43.00000,141000
10/02/2009,0000,42.80000,43.55000,42.75000,42.85000,179000
10/05/2009,0000,43.40000,43.40000,42.55000,42.95000,158000
10/06/2009,0000,42.80000,43.25000,42.65000,42.90000,281000
10/07/2009,0000,42.90000,43.35000,42.80000,42.85000,452000
10/08/2009,0000,42.85000,43.10000,41.75000,41.90000,512000
10/09/2009,0000,42.00000,42.40000,41.00000,41.10000,750000
10/12/2009,0000,41.20000,41.80000,41.10000,41.60000,368000
10/13/2009,0000,41.40000,41.90000,41.20000,41.70000,226000
10/14/2009,0000,42.80000,44.60000,42.80000,44.60000,1531000
10/15/2009,0000,43.80000,45.10000,43.80000,44.20000,2321000
10/16/2009,0000,44.20000,44.85000,44.00000,44.25000,421000
10/19/2009,0000,44.20000,44.35000,43.70000,44.00000,375000
10/20/2009,0000,44.30000,44.80000,44.00000,44.00000,360000
10/21/2009,0000,44.00000,44.80000,44.00000,44.10000,412000
10/22/2009,0000,44.10000,44.10000,42.40000,43.00000,380000
10/23/2009,0000,43.00000,43.50000,42.80000,42.80000,198000
10/26/2009,0000,43.00000,43.30000,42.00000,42.00000,255000
10/27/2009,0000,42.00000,42.50000,41.80000,42.00000,202000
10/28/2009,0000,42.35000,42.35000,41.85000,42.15000,103000
10/29/2009,0000,41.95000,41.95000,40.80000,41.60000,372000
10/30/2009,0000,42.00000,42.00000,41.50000,41.50000,128000
11/02/2009,0000,41.80000,42.50000,41.45000,41.80000,300000
11/03/2009,0000,41.90000,42.10000,41.60000,42.00000,109000
11/04/2009,0000,42.20000,42.40000,41.85000,42.20000,142000
11/05/2009,0000,42.00000,42.00000,41.65000,41.75000,119000
11/06/2009,0000,42.00000,42.00000,41.60000,41.60000,127000
11/09/2009,0000,41.75000,42.30000,41.70000,42.10000,300000
11/10/2009,0000,42.20000,42.20000,41.55000,41.75000,182000
11/11/2009,0000,41.50000,42.00000,41.50000,41.60000,177000
11/12/2009,0000,41.60000,42.10000,41.60000,41.90000,137000
11/13/2009,0000,41.90000,42.00000,41.60000,41.90000,76000
11/16/2009,0000,42.00000,42.20000,41.60000,42.20000,265000
11/17/2009,0000,42.20000,42.20000,41.50000,41.50000,236000
11/18/2009,0000,41.80000,42.10000,41.50000,42.10000,256000
11/19/2009,0000,42.20000,42.20000,41.70000,42.00000,217000
11/20/2009,0000,41.80000,42.10000,41.70000,41.70000,207000
11/23/2009,0000,41.70000,42.00000,41.40000,41.75000,158000
11/24/2009,0000,41.90000,41.95000,41.55000,41.75000,232000
11/25/2009,0000,41.50000,42.45000,41.50000,42.20000,375000
11/26/2009,0000,42.30000,42.75000,42.20000,42.40000,366000
11/27/2009,0000,41.50000,42.00000,41.10000,41.15000,359000
11/30/2009,0000,42.15000,43.50000,41.50000,42.30000,1028000
12/01/2009,0000,42.50000,42.50000,41.60000,42.15000,323000
12/02/2009,0000,42.25000,42.30000,41.75000,41.80000,210000
12/03/2009,0000,42.50000,43.30000,42.00000,42.30000,611000
12/04/2009,0000,42.40000,45.25000,42.40000,44.60000,3005000
12/07/2009,0000,45.70000,47.50000,45.40000,47.50000,5043000
12/08/2009,0000,47.90000,48.10000,45.45000,46.50000,2241000
12/09/2009,0000,46.00000,47.60000,45.85000,47.30000,3356000
12/11/2009,0000,45.50000,46.10000,44.90000,45.65000,1318000
12/14/2009,0000,46.00000,47.20000,45.60000,46.50000,1916000
12/15/2009,0000,46.80000,46.80000,45.70000,45.80000,846000
12/16/2009,0000,45.80000,45.80000,45.00000,45.15000,440000
12/17/2009,0000,45.20000,45.75000,45.00000,45.40000,788000
12/18/2009,0000,45.20000,45.70000,44.60000,45.40000,379000
12/21/2009,0000,45.90000,46.80000,45.50000,45.80000,677000
12/22/2009,0000,46.20000,47.20000,45.95000,45.95000,1473000
12/23/2009,0000,46.00000,48.20000,46.00000,47.20000,5341000
12/25/2009,0000,46.20000,46.20000,45.00000,45.00000,1099000
04/02/2007,0000,29.00000,31.00000,29.00000,31.00000,3513000
04/03/2007,0000,31.95000,32.50000,31.20000,32.15000,2785000
04/04/2007,0000,32.50000,32.90000,29.90000,30.60000,2210000
04/09/2007,0000,31.00000,31.20000,29.90000,30.70000,1182000
04/10/2007,0000,30.60000,32.80000,30.60000,32.80000,2324000
04/11/2007,0000,35.00000,35.05000,33.70000,35.05000,2461000
04/12/2007,0000,36.30000,37.50000,34.55000,35.05000,5830000
04/13/2007,0000,35.00000,37.50000,35.00000,37.50000,5692000
04/16/2007,0000,42.90000,42.90000,40.50000,42.90000,3283000
04/17/2007,0000,45.00000,45.00000,39.90000,39.90000,2494000
04/18/2007,0000,37.15000,37.90000,37.15000,37.15000,927000
04/19/2007,0000,37.20000,39.75000,37.20000,39.75000,4540000
04/20/2007,0000,39.30000,39.75000,38.50000,39.35000,2926000
04/23/2007,0000,39.55000,39.60000,36.60000,37.80000,2862000
04/24/2007,0000,37.70000,40.30000,36.90000,38.80000,4975000
04/25/2007,0000,38.40000,39.90000,38.30000,38.50000,1794000
04/26/2007,0000,38.50000,39.20000,37.20000,37.40000,1994000
04/27/2007,0000,37.80000,38.20000,36.60000,36.80000,2254000
04/30/2007,0000,36.90000,37.20000,34.25000,34.25000,2223000
05/02/2007,0000,34.05000,34.80000,33.15000,33.30000,1612000
05/03/2007,0000,33.95000,34.50000,31.00000,31.50000,1964000
05/04/2007,0000,32.00000,33.70000,32.00000,33.70000,1347000
05/07/2007,0000,36.05000,36.05000,35.15000,36.05000,2251000
05/08/2007,0000,36.50000,38.10000,35.55000,37.60000,5831000
05/09/2007,0000,38.00000,40.00000,37.65000,38.20000,6041000
05/10/2007,0000,38.50000,38.95000,37.30000,38.20000,2297000
05/11/2007,0000,37.70000,40.85000,37.70000,40.85000,6632000
05/14/2007,0000,41.00000,41.50000,38.80000,40.95000,5674000
05/15/2007,0000,40.95000,42.00000,39.50000,40.00000,4730000
05/16/2007,0000,40.80000,40.80000,39.30000,39.50000,1897000
05/17/2007,0000,40.50000,40.50000,38.80000,38.80000,2063000
05/18/2007,0000,39.00000,39.50000,38.50000,39.20000,1899000
05/21/2007,0000,39.60000,40.40000,38.80000,39.20000,2513000
05/22/2007,0000,39.45000,40.15000,38.80000,38.80000,1621000
05/23/2007,0000,39.00000,39.40000,38.10000,38.10000,1324000
05/24/2007,0000,38.20000,38.70000,37.80000,38.10000,1070000
05/25/2007,0000,38.15000,38.80000,37.30000,37.40000,1314000
05/28/2007,0000,38.30000,39.40000,37.60000,38.80000,2675000
05/29/2007,0000,39.80000,41.50000,39.40000,41.50000,4704000
05/30/2007,0000,41.80000,41.85000,40.00000,40.65000,4660000
05/31/2007,0000,41.30000,41.80000,40.75000,40.80000,2999000
06/01/2007,0000,41.40000,42.45000,40.70000,40.80000,3109000
06/04/2007,0000,41.30000,41.30000,39.60000,39.65000,2303000
06/05/2007,0000,39.65000,40.35000,39.65000,40.20000,1702000
06/06/2007,0000,40.80000,40.80000,39.50000,39.55000,1321000
06/07/2007,0000,39.00000,40.20000,39.00000,39.95000,707000
06/08/2007,0000,39.35000,40.75000,39.35000,40.20000,1452000
06/11/2007,0000,40.20000,40.20000,38.60000,38.70000,1695000
06/12/2007,0000,39.30000,39.30000,38.00000,38.20000,1868000
06/13/2007,0000,38.20000,40.20000,38.20000,39.55000,2724000
06/14/2007,0000,40.20000,40.20000,38.60000,38.80000,1186000
06/15/2007,0000,39.00000,39.45000,38.40000,38.60000,668000
06/20/2007,0000,39.20000,39.20000,38.50000,38.50000,711000
06/21/2007,0000,39.10000,39.45000,38.50000,39.00000,899000
06/22/2007,0000,39.20000,40.00000,38.70000,39.20000,1340000
06/25/2007,0000,40.20000,42.40000,39.70000,41.85000,8857000
06/26/2007,0000,41.90000,44.75000,40.50000,44.75000,12366000
06/27/2007,0000,45.50000,46.30000,43.00000,43.55000,5067000
06/28/2007,0000,43.60000,45.30000,43.60000,44.80000,4222000
06/29/2007,0000,44.70000,46.40000,43.00000,43.20000,5024000
07/02/2007,0000,42.10000,44.80000,42.10000,42.30000,1855000
07/03/2007,0000,42.35000,43.60000,42.35000,42.90000,1351000
07/04/2007,0000,43.20000,44.50000,43.00000,43.40000,1945000
07/05/2007,0000,44.00000,44.10000,41.20000,42.20000,1934000
07/06/2007,0000,41.85000,43.20000,41.25000,43.00000,1922000
07/09/2007,0000,43.50000,44.30000,42.30000,43.50000,2750000
07/10/2007,0000,42.30000,43.70000,42.30000,42.50000,3572000
07/11/2007,0000,43.10000,44.90000,42.85000,43.10000,3962000
07/12/2007,0000,44.80000,44.80000,43.20000,43.20000,2037000
07/13/2007,0000,43.60000,46.20000,42.50000,44.70000,8793000
07/16/2007,0000,44.60000,46.20000,44.20000,44.20000,6225000
07/17/2007,0000,44.30000,47.25000,44.30000,47.25000,6277000
07/18/2007,0000,48.85000,50.40000,47.70000,48.70000,7403000
07/19/2007,0000,48.70000,49.30000,46.30000,46.30000,3387000
07/20/2007,0000,46.50000,48.60000,46.50000,47.50000,3030000
07/23/2007,0000,47.80000,49.30000,47.20000,47.50000,2603000
07/24/2007,0000,48.50000,49.85000,47.80000,48.60000,4979000
07/25/2007,0000,49.00000,51.90000,48.30000,51.10000,4928000
07/26/2007,0000,52.30000,52.30000,47.55000,47.60000,3707000
07/27/2007,0000,44.60000,48.00000,44.60000,45.30000,1937000
07/30/2007,0000,45.30000,46.50000,44.65000,45.40000,1121000
07/31/2007,0000,46.10000,46.60000,45.10000,45.40000,982000
08/01/2007,0000,45.20000,47.10000,45.00000,45.00000,2348000
08/02/2007,0000,46.25000,46.25000,41.90000,42.50000,1653000
08/03/2007,0000,43.10000,43.60000,41.80000,42.50000,843000
08/06/2007,0000,42.00000,42.00000,40.40000,40.40000,723000
08/07/2007,0000,41.10000,41.60000,40.70000,41.00000,691000
08/08/2007,0000,41.50000,43.40000,41.10000,43.20000,1165000
08/09/2007,0000,43.50000,44.00000,42.50000,42.75000,894000
08/10/2007,0000,41.00000,42.00000,41.00000,41.70000,621000
08/13/2007,0000,42.20000,42.20000,41.30000,41.30000,523000
08/14/2007,0000,41.50000,44.15000,41.50000,44.15000,3058000
08/15/2007,0000,44.15000,44.15000,42.00000,42.75000,1815000
08/16/2007,0000,42.00000,42.50000,39.80000,39.80000,1037000
08/17/2007,0000,40.40000,40.45000,37.60000,39.00000,1083000
08/20/2007,0000,39.80000,41.30000,39.80000,40.35000,754000
08/21/2007,0000,41.00000,41.20000,40.20000,41.00000,567000
08/22/2007,0000,41.20000,41.20000,40.35000,40.55000,205000
08/23/2007,0000,41.10000,42.00000,41.10000,41.20000,405000
08/24/2007,0000,41.00000,41.50000,40.70000,40.70000,294000
08/27/2007,0000,41.00000,41.50000,40.10000,40.10000,277000
08/28/2007,0000,40.10000,41.00000,39.90000,39.90000,174000
08/29/2007,0000,39.80000,41.50000,39.50000,40.50000,690000
08/30/2007,0000,41.90000,43.30000,41.10000,43.30000,2707000
08/31/2007,0000,43.30000,44.00000,42.80000,44.00000,1253000
09/03/2007,0000,44.00000,44.00000,42.50000,43.10000,544000
09/04/2007,0000,44.00000,44.90000,43.50000,43.90000,956000
09/05/2007,0000,44.50000,45.00000,43.10000,43.10000,412000
09/06/2007,0000,42.70000,42.95000,42.00000,42.50000,259000
09/07/2007,0000,42.60000,43.10000,42.50000,43.00000,339000
09/10/2007,0000,42.10000,43.50000,42.10000,43.30000,454000
09/11/2007,0000,43.50000,43.50000,42.55000,42.80000,474000
09/12/2007,0000,42.90000,43.20000,42.20000,42.20000,595000
09/13/2007,0000,42.50000,42.90000,41.70000,41.85000,654000
09/14/2007,0000,42.20000,42.90000,41.85000,42.30000,367000
09/17/2007,0000,43.00000,45.00000,42.60000,43.50000,1971000
09/19/2007,0000,44.00000,44.80000,43.40000,43.50000,1142000
09/20/2007,0000,44.00000,44.30000,42.25000,42.35000,602000
09/21/2007,0000,42.35000,42.85000,41.65000,42.30000,504000
09/26/2007,0000,42.50000,44.80000,42.00000,44.75000,1842000
09/27/2007,0000,45.50000,46.20000,45.00000,45.35000,1834000
09/28/2007,0000,46.00000,46.00000,44.60000,45.25000,809000
10/01/2007,0000,45.30000,45.50000,44.75000,44.80000,441000
10/02/2007,0000,45.00000,45.20000,43.55000,43.85000,669000
10/03/2007,0000,43.50000,44.10000,43.20000,43.20000,534000
10/04/2007,0000,43.40000,43.90000,43.00000,43.00000,496000
10/05/2007,0000,42.00000,43.45000,42.00000,42.70000,226000
10/08/2007,0000,43.40000,43.40000,42.30000,42.40000,316000
10/09/2007,0000,42.20000,42.35000,41.60000,41.90000,290000
10/11/2007,0000,41.90000,42.50000,41.90000,42.00000,221000
10/12/2007,0000,42.00000,42.50000,41.50000,41.50000,186000
10/15/2007,0000,41.70000,42.50000,41.50000,41.50000,628000
10/16/2007,0000,42.20000,42.30000,41.50000,41.50000,387000
10/17/2007,0000,41.60000,41.90000,41.50000,41.50000,283000
10/18/2007,0000,41.55000,41.90000,41.50000,41.70000,296000
10/19/2007,0000,41.80000,42.10000,41.70000,41.80000,178000
10/22/2007,0000,40.50000,41.10000,40.10000,40.95000,442000
10/23/2007,0000,41.40000,41.90000,40.50000,41.50000,289000
10/24/2007,0000,41.80000,42.00000,40.50000,40.65000,258000
10/25/2007,0000,40.50000,41.10000,39.85000,40.10000,774000
10/26/2007,0000,40.00000,40.25000,39.85000,39.85000,367000
10/29/2007,0000,39.85000,40.30000,39.70000,39.70000,417000
10/30/2007,0000,39.75000,40.00000,39.60000,39.60000,216000
10/31/2007,0000,39.90000,41.50000,39.60000,41.50000,715000
11/01/2007,0000,41.20000,41.20000,38.90000,39.00000,622000
11/02/2007,0000,38.60000,39.50000,38.30000,39.30000,392000
11/05/2007,0000,39.50000,39.50000,38.30000,38.90000,125000
11/06/2007,0000,39.60000,40.25000,39.50000,39.50000,265000
11/07/2007,0000,39.95000,39.95000,39.10000,39.20000,68000
11/08/2007,0000,36.60000,39.00000,36.60000,36.80000,380000
11/09/2007,0000,36.40000,37.00000,35.60000,36.80000,222000
11/12/2007,0000,36.60000,36.60000,35.50000,36.10000,284000
11/13/2007,0000,35.50000,36.00000,35.30000,35.70000,271000
11/14/2007,0000,36.90000,36.95000,36.00000,36.50000,94000
11/15/2007,0000,37.00000,37.00000,36.50000,36.60000,102000
11/16/2007,0000,36.00000,37.00000,36.00000,37.00000,146000
11/19/2007,0000,37.00000,37.00000,36.75000,37.00000,127000
11/20/2007,0000,36.90000,36.90000,36.20000,36.40000,477000
11/21/2007,0000,36.90000,36.90000,36.40000,36.50000,122000
11/22/2007,0000,36.50000,36.70000,36.40000,36.50000,59000
11/23/2007,0000,36.90000,36.90000,36.40000,36.50000,127000
11/26/2007,0000,36.50000,36.70000,36.20000,36.50000,308000
11/27/2007,0000,36.10000,38.00000,36.00000,37.40000,429000
11/28/2007,0000,37.90000,38.00000,36.80000,36.90000,128000
11/29/2007,0000,37.40000,37.60000,36.80000,36.90000,71000
11/30/2007,0000,37.00000,38.10000,36.90000,37.40000,229000
12/03/2007,0000,37.60000,37.90000,37.20000,37.20000,108000
12/04/2007,0000,37.40000,37.45000,36.50000,37.35000,247000
12/05/2007,0000,36.80000,37.40000,36.80000,37.25000,173000
12/06/2007,0000,37.30000,37.30000,36.80000,36.95000,103000
12/07/2007,0000,36.80000,37.10000,36.80000,36.85000,50000
12/10/2007,0000,37.00000,37.05000,36.75000,36.95000,149000
12/11/2007,0000,36.95000,36.95000,36.60000,36.60000,76000
12/12/2007,0000,36.70000,36.70000,36.50000,36.50000,61000
12/13/2007,0000,36.60000,36.60000,36.10000,36.10000,568000
12/14/2007,0000,36.50000,36.50000,34.90000,35.40000,344000
12/17/2007,0000,35.20000,35.20000,32.95000,32.95000,551000
12/18/2007,0000,30.65000,31.50000,30.65000,30.65000,727000
12/19/2007,0000,30.00000,30.50000,29.10000,30.50000,755000
12/20/2007,0000,30.70000,30.70000,29.50000,30.50000,351000
12/21/2007,0000,30.50000,30.70000,29.30000,29.30000,330000
12/24/2007,0000,29.00000,30.20000,28.90000,29.30000,347000
12/25/2007,0000,29.50000,29.65000,29.10000,29.50000,327000
12/26/2007,0000,29.50000,29.55000,29.00000,29.45000,160000
12/27/2007,0000,29.50000,30.50000,29.50000,30.00000,263000
12/28/2007,0000,29.70000,30.30000,29.70000,30.20000,184000
12/31/2007,0000,30.20000,31.90000,30.20000,31.40000,287000
01/02/2008,0000,33.55000,33.55000,33.30000,33.55000,492000
01/03/2008,0000,33.30000,34.95000,32.90000,34.80000,815000
01/04/2008,0000,34.50000,36.00000,34.00000,35.00000,418000
01/07/2008,0000,34.40000,34.60000,33.50000,34.15000,238000
01/08/2008,0000,34.15000,34.70000,33.80000,33.80000,204000
01/09/2008,0000,33.80000,34.25000,33.80000,34.00000,100000
01/10/2008,0000,34.60000,35.80000,34.55000,34.60000,251000
01/11/2008,0000,34.80000,35.00000,33.50000,33.50000,186000
01/14/2008,0000,34.50000,34.90000,33.60000,34.90000,455000
01/15/2008,0000,34.95000,35.75000,34.35000,35.30000,278000
01/16/2008,0000,35.05000,35.20000,34.30000,35.00000,76000
01/17/2008,0000,34.90000,35.00000,34.40000,35.00000,147000
01/18/2008,0000,34.55000,34.70000,34.20000,34.70000,99000
01/21/2008,0000,35.00000,35.00000,34.40000,34.40000,73000
01/22/2008,0000,33.60000,33.70000,32.00000,32.70000,583000
01/23/2008,0000,33.05000,33.45000,30.90000,32.50000,122000
01/24/2008,0000,32.90000,33.90000,30.30000,32.50000,266000
01/25/2008,0000,32.50000,33.00000,32.35000,32.65000,79000
01/28/2008,0000,32.00000,33.00000,31.50000,33.00000,100000
01/29/2008,0000,32.80000,32.80000,31.90000,32.70000,89000
01/30/2008,0000,32.45000,33.65000,32.45000,32.80000,120000
01/31/2008,0000,32.80000,33.45000,32.00000,33.45000,108000
02/01/2008,0000,33.10000,33.95000,32.90000,33.90000,247000
02/12/2008,0000,33.85000,34.30000,33.50000,34.00000,146000
02/13/2008,0000,33.80000,34.90000,33.20000,33.60000,332000
02/14/2008,0000,33.60000,33.70000,33.35000,33.60000,168000
02/15/2008,0000,33.60000,33.85000,33.20000,33.20000,144000
02/18/2008,0000,33.50000,34.00000,32.90000,33.80000,220000
02/19/2008,0000,34.20000,34.75000,33.80000,34.30000,161000
02/20/2008,0000,34.10000,34.30000,33.80000,33.90000,61000
02/21/2008,0000,34.00000,34.20000,33.80000,34.20000,213000
02/22/2008,0000,34.40000,34.40000,33.75000,34.30000,206000
02/25/2008,0000,34.45000,34.60000,34.30000,34.50000,366000
02/26/2008,0000,34.90000,35.00000,34.35000,34.75000,278000
02/27/2008,0000,34.70000,35.20000,34.40000,34.60000,296000
02/29/2008,0000,35.00000,35.10000,34.30000,34.70000,273000
03/03/2008,0000,34.55000,35.10000,34.20000,35.10000,218000
03/04/2008,0000,35.30000,37.55000,35.20000,37.55000,510000
03/05/2008,0000,38.55000,40.15000,38.55000,40.10000,2411000
03/06/2008,0000,40.80000,41.50000,39.50000,40.40000,972000
03/07/2008,0000,39.00000,40.90000,39.00000,39.95000,339000
03/10/2008,0000,40.40000,41.20000,39.40000,39.90000,574000
03/11/2008,0000,39.00000,41.60000,39.00000,40.75000,801000
03/12/2008,0000,41.40000,41.40000,39.50000,40.00000,430000
03/13/2008,0000,39.80000,40.00000,38.50000,39.00000,418000
03/14/2008,0000,39.00000,39.20000,38.50000,38.90000,229000
03/17/2008,0000,38.50000,38.50000,36.90000,37.90000,480000
03/18/2008,0000,37.20000,37.85000,36.90000,37.85000,374000
03/19/2008,0000,38.00000,39.40000,36.55000,38.15000,253000
03/20/2008,0000,37.10000,38.85000,37.10000,38.45000,189000
03/21/2008,0000,39.00000,39.00000,37.60000,37.90000,349000
03/24/2008,0000,39.40000,39.40000,38.00000,38.90000,385000
03/25/2008,0000,39.40000,39.75000,39.05000,39.70000,441000
03/26/2008,0000,40.00000,40.00000,39.35000,39.50000,318000
03/27/2008,0000,39.90000,39.90000,39.20000,39.60000,321000
03/28/2008,0000,39.80000,41.70000,39.80000,41.30000,996000
03/31/2008,0000,41.90000,41.90000,40.50000,41.45000,320000
04/01/2008,0000,41.60000,42.00000,40.65000,40.65000,175000
04/02/2008,0000,40.60000,41.00000,39.50000,39.80000,394000
04/03/2008,0000,39.50000,40.00000,38.90000,40.00000,521000
04/07/2008,0000,40.00000,40.70000,39.80000,40.10000,227000
04/08/2008,0000,40.50000,40.60000,39.60000,40.15000,117000
04/09/2008,0000,40.45000,40.60000,40.00000,40.35000,202000
04/10/2008,0000,40.30000,41.60000,40.25000,41.40000,501000
04/11/2008,0000,41.40000,42.00000,41.20000,41.70000,499000
04/14/2008,0000,42.35000,43.20000,41.70000,42.90000,902000
04/15/2008,0000,43.50000,43.50000,41.90000,42.60000,375000
04/16/2008,0000,42.20000,42.90000,41.60000,42.10000,329000
04/17/2008,0000,42.30000,42.80000,41.70000,41.70000,317000
04/18/2008,0000,41.75000,44.60000,41.70000,44.60000,1714000
04/21/2008,0000,46.00000,46.50000,45.00000,45.00000,1466000
04/22/2008,0000,45.00000,45.00000,43.95000,44.00000,502000
04/23/2008,0000,44.00000,44.90000,44.00000,44.90000,1035000
04/24/2008,0000,45.20000,45.30000,44.00000,44.60000,790000
04/25/2008,0000,44.50000,45.00000,42.00000,42.00000,964000
04/28/2008,0000,42.00000,43.50000,41.60000,43.10000,726000
04/29/2008,0000,43.50000,43.95000,42.50000,42.90000,359000
04/30/2008,0000,43.00000,43.25000,42.90000,42.95000,238000
05/02/2008,0000,43.10000,44.40000,42.95000,44.40000,665000
05/05/2008,0000,45.00000,46.20000,44.40000,44.50000,703000
05/06/2008,0000,45.00000,45.10000,43.80000,44.70000,252000
05/07/2008,0000,45.00000,45.80000,44.50000,45.80000,602000
05/08/2008,0000,45.90000,46.80000,45.50000,45.95000,592000
05/09/2008,0000,45.80000,46.20000,45.30000,45.95000,587000
05/12/2008,0000,46.20000,46.80000,45.85000,46.30000,885000
05/13/2008,0000,46.50000,47.30000,45.50000,45.70000,986000
05/14/2008,0000,45.75000,45.75000,44.35000,44.35000,563000
05/15/2008,0000,44.35000,46.00000,44.35000,46.00000,744000
05/16/2008,0000,46.60000,46.70000,45.15000,46.60000,665000
05/19/2008,0000,47.20000,47.30000,46.50000,46.60000,813000
05/20/2008,0000,46.90000,48.90000,46.60000,46.60000,2470000
05/21/2008,0000,46.60000,47.80000,45.35000,47.00000,1249000
05/22/2008,0000,45.50000,47.40000,45.50000,46.80000,380000
05/23/2008,0000,46.40000,47.15000,46.20000,46.95000,425000
05/26/2008,0000,48.10000,50.20000,47.85000,49.70000,5517000
05/27/2008,0000,49.70000,50.80000,47.40000,49.60000,2757000
05/28/2008,0000,50.00000,50.10000,47.50000,47.75000,722000
05/29/2008,0000,48.00000,48.00000,46.00000,47.40000,860000
05/30/2008,0000,47.20000,47.70000,47.00000,47.70000,651000
06/02/2008,0000,48.15000,49.20000,48.00000,48.80000,1048000
06/03/2008,0000,48.80000,50.20000,48.20000,49.20000,850000
06/04/2008,0000,48.90000,49.85000,48.80000,49.55000,1189000
06/05/2008,0000,49.90000,51.40000,49.70000,50.30000,1798000
06/06/2008,0000,50.80000,51.50000,50.30000,50.80000,898000
06/10/2008,0000,51.90000,54.70000,51.90000,54.70000,2526000
06/11/2008,0000,55.00000,55.00000,51.70000,51.70000,1422000
06/12/2008,0000,51.00000,51.00000,48.10000,49.50000,1155000
06/13/2008,0000,49.80000,50.40000,46.80000,48.20000,614000
06/16/2008,0000,49.00000,50.30000,48.50000,50.20000,694000
06/17/2008,0000,50.00000,50.60000,47.55000,49.45000,650000
06/18/2008,0000,49.45000,51.60000,49.30000,49.65000,984000
06/19/2008,0000,48.15000,49.65000,48.05000,48.10000,613000
06/20/2008,0000,47.70000,48.20000,45.00000,45.00000,800000
06/23/2008,0000,44.60000,45.00000,43.00000,45.00000,625000
06/24/2008,0000,45.00000,45.80000,41.90000,43.75000,554000
06/25/2008,0000,43.60000,44.70000,42.50000,44.40000,204000
06/26/2008,0000,45.00000,45.20000,44.00000,44.00000,293000
06/27/2008,0000,43.00000,43.60000,41.80000,43.50000,451000
06/30/2008,0000,43.50000,45.50000,42.50000,45.50000,427000
07/01/2008,0000,45.00000,45.00000,43.00000,44.00000,474000
07/02/2008,0000,43.90000,44.80000,43.70000,44.10000,310000
07/03/2008,0000,43.40000,45.20000,43.40000,45.00000,859000
07/04/2008,0000,45.00000,45.00000,42.30000,43.50000,656000
07/07/2008,0000,43.00000,43.20000,42.10000,42.65000,198000
07/08/2008,0000,42.65000,43.10000,39.70000,40.85000,851000
07/09/2008,0000,40.00000,40.00000,38.05000,39.50000,855000
07/10/2008,0000,38.00000,40.75000,38.00000,40.75000,1022000
07/11/2008,0000,40.55000,43.00000,40.20000,43.00000,1050000
07/14/2008,0000,41.20000,43.65000,40.30000,43.30000,1732000
07/15/2008,0000,43.00000,45.00000,42.50000,43.30000,1566000
07/16/2008,0000,44.50000,44.50000,41.80000,43.30000,1327000
07/17/2008,0000,43.50000,45.20000,42.75000,45.10000,768000
07/18/2008,0000,45.30000,47.20000,44.95000,46.90000,1867000
07/21/2008,0000,47.50000,48.00000,46.25000,46.70000,511000
07/22/2008,0000,47.00000,47.00000,46.05000,46.25000,222000
07/23/2008,0000,46.60000,49.00000,46.00000,48.80000,751000
07/24/2008,0000,49.00000,49.00000,47.00000,47.50000,420000
07/25/2008,0000,47.00000,48.00000,47.00000,47.50000,260000
07/29/2008,0000,47.50000,47.80000,46.70000,47.40000,286000
07/30/2008,0000,47.50000,48.25000,46.65000,46.65000,277000
07/31/2008,0000,46.90000,48.10000,46.65000,46.65000,424000
08/01/2008,0000,46.65000,47.30000,46.30000,47.30000,288000
08/04/2008,0000,46.85000,47.90000,45.90000,46.15000,205000
08/05/2008,0000,46.15000,46.25000,42.95000,43.80000,490000
08/06/2008,0000,44.00000,45.00000,43.70000,43.70000,362000
08/07/2008,0000,43.70000,45.40000,43.40000,45.30000,400000
08/08/2008,0000,45.20000,45.80000,44.35000,45.80000,181000
08/11/2008,0000,45.60000,47.90000,45.60000,47.90000,148000
08/12/2008,0000,48.00000,48.50000,46.80000,47.30000,186000
08/13/2008,0000,47.30000,48.30000,46.50000,48.25000,225000
08/14/2008,0000,48.00000,48.80000,47.60000,47.80000,301000
08/15/2008,0000,47.90000,48.20000,46.50000,47.00000,176000
08/18/2008,0000,47.00000,47.00000,45.50000,46.10000,137000
08/19/2008,0000,44.50000,45.50000,44.30000,44.65000,90000
08/20/2008,0000,44.35000,45.30000,44.35000,44.65000,68000
08/21/2008,0000,45.30000,45.30000,44.00000,44.60000,151000
08/22/2008,0000,45.20000,45.80000,44.00000,44.45000,179000
08/25/2008,0000,44.60000,45.80000,44.10000,45.80000,139000
08/26/2008,0000,45.60000,46.30000,45.20000,46.20000,123000
08/27/2008,0000,46.50000,47.30000,46.20000,46.60000,174000
08/28/2008,0000,47.00000,47.40000,46.60000,46.70000,153000
08/29/2008,0000,47.40000,47.70000,46.55000,47.70000,232000
09/01/2008,0000,47.50000,47.50000,46.20000,46.30000,84000
09/02/2008,0000,45.90000,46.00000,45.00000,45.70000,147000
09/03/2008,0000,45.50000,45.90000,43.20000,44.90000,177000
09/04/2008,0000,44.70000,44.70000,43.30000,44.10000,216000
09/05/2008,0000,43.10000,44.00000,43.00000,43.60000,159000
09/08/2008,0000,44.00000,45.50000,44.00000,45.40000,101000
09/09/2008,0000,45.50000,45.50000,43.50000,44.40000,103000
09/10/2008,0000,44.40000,44.90000,43.50000,43.90000,109000
09/11/2008,0000,44.70000,44.70000,41.05000,43.40000,177000
09/12/2008,0000,43.40000,43.55000,42.30000,43.20000,213000
09/15/2008,0000,43.20000,43.30000,41.55000,42.30000,88000
09/16/2008,0000,39.50000,41.40000,39.35000,39.40000,500000
09/17/2008,0000,39.60000,40.85000,36.65000,38.50000,579000
09/18/2008,0000,35.85000,37.90000,35.85000,37.30000,318000
09/19/2008,0000,37.30000,39.70000,37.30000,39.50000,219000
09/22/2008,0000,40.05000,40.40000,39.50000,39.50000,159000
09/23/2008,0000,39.50000,40.00000,38.65000,39.80000,176000
09/24/2008,0000,39.80000,39.80000,39.20000,39.70000,76000
09/25/2008,0000,39.70000,40.40000,39.50000,40.00000,132000
09/26/2008,0000,40.00000,40.40000,38.60000,39.00000,123000
09/30/2008,0000,36.30000,39.00000,36.30000,39.00000,348000
10/01/2008,0000,39.40000,39.40000,37.40000,38.50000,209000
10/02/2008,0000,38.50000,38.90000,36.90000,37.80000,84000
10/03/2008,0000,37.50000,38.00000,36.30000,38.00000,181000
10/06/2008,0000,38.00000,38.00000,36.10000,37.40000,159000
10/07/2008,0000,36.50000,37.40000,36.15000,37.40000,197000
10/08/2008,0000,36.30000,37.00000,34.80000,37.00000,253000
10/09/2008,0000,36.00000,36.70000,35.40000,36.70000,70000
10/13/2008,0000,35.45000,36.50000,35.45000,36.50000,170000
10/14/2008,0000,38.20000,38.30000,37.60000,38.10000,125000
10/15/2008,0000,38.00000,38.00000,37.50000,37.70000,44000
10/16/2008,0000,36.50000,37.00000,36.40000,36.90000,112000
10/17/2008,0000,36.90000,36.90000,35.65000,36.45000,127000
10/20/2008,0000,35.80000,36.30000,35.20000,36.25000,139000
10/21/2008,0000,36.90000,37.00000,35.75000,36.15000,63000
10/22/2008,0000,36.15000,36.15000,35.25000,35.50000,64000
10/23/2008,0000,34.80000,34.80000,34.30000,34.30000,83000
10/24/2008,0000,34.10000,34.60000,33.10000,33.50000,100000
10/27/2008,0000,31.20000,32.70000,31.20000,32.70000,173000
10/28/2008,0000,32.80000,34.95000,31.90000,34.95000,220000
10/29/2008,0000,36.50000,37.35000,34.95000,36.30000,332000
10/30/2008,0000,37.00000,37.10000,36.20000,36.90000,136000
10/31/2008,0000,36.00000,37.15000,36.00000,37.10000,110000
11/03/2008,0000,37.10000,37.50000,37.00000,37.30000,81000
11/04/2008,0000,37.15000,37.45000,36.85000,36.85000,42000
11/05/2008,0000,37.00000,37.20000,36.55000,37.20000,116000
11/06/2008,0000,36.20000,36.90000,35.00000,36.90000,136000
11/07/2008,0000,35.00000,36.70000,35.00000,36.40000,108000
11/10/2008,0000,35.60000,36.30000,34.00000,35.40000,209000
11/11/2008,0000,35.40000,35.70000,34.55000,35.30000,95000
11/12/2008,0000,35.80000,36.20000,33.40000,34.70000,97000
11/13/2008,0000,33.50000,34.40000,33.10000,33.95000,66000
11/14/2008,0000,34.70000,34.90000,33.60000,34.00000,57000
11/17/2008,0000,33.00000,34.90000,33.00000,34.50000,123000
11/18/2008,0000,34.60000,34.60000,33.50000,34.30000,56000
11/19/2008,0000,33.30000,34.10000,33.10000,34.10000,61000
11/20/2008,0000,33.10000,33.70000,32.90000,33.60000,106000
11/21/2008,0000,32.60000,33.50000,32.50000,33.50000,76000
11/24/2008,0000,33.30000,33.40000,32.40000,32.40000,33000
11/25/2008,0000,32.00000,33.00000,32.00000,33.00000,159000
11/26/2008,0000,33.00000,33.40000,32.50000,32.50000,113000
11/27/2008,0000,32.10000,33.20000,32.10000,32.90000,92000
11/28/2008,0000,32.90000,32.90000,32.50000,32.90000,169000
12/01/2008,0000,32.90000,33.25000,32.80000,32.80000,41000
12/02/2008,0000,32.00000,32.65000,31.60000,32.65000,67000
12/03/2008,0000,32.50000,32.50000,31.70000,32.00000,53000
12/04/2008,0000,32.80000,32.80000,31.70000,31.70000,45000
12/05/2008,0000,31.10000,31.90000,31.00000,31.70000,95000
12/08/2008,0000,31.70000,32.00000,31.55000,31.70000,189000
12/09/2008,0000,31.70000,32.25000,31.60000,32.00000,330000
12/10/2008,0000,32.20000,32.30000,31.80000,32.15000,234000
12/11/2008,0000,32.30000,33.20000,32.30000,32.90000,306000
12/12/2008,0000,33.20000,33.20000,31.85000,32.30000,233000
12/15/2008,0000,33.00000,33.00000,32.20000,32.30000,134000
12/16/2008,0000,32.30000,32.30000,31.50000,32.25000,58000
12/17/2008,0000,32.25000,32.50000,31.65000,32.00000,287000
12/18/2008,0000,31.80000,32.10000,31.65000,32.00000,117000
12/19/2008,0000,31.90000,32.10000,31.60000,31.95000,63000
12/22/2008,0000,32.20000,32.40000,30.60000,31.00000,276000
12/23/2008,0000,31.00000,31.00000,29.60000,29.70000,127000
12/24/2008,0000,29.10000,29.55000,28.10000,28.20000,507000
12/25/2008,0000,27.70000,27.70000,26.65000,27.50000,557000
12/26/2008,0000,27.50000,27.50000,26.80000,27.35000,725000
12/29/2008,0000,27.40000,27.40000,27.00000,27.35000,127000
12/30/2008,0000,27.50000,28.80000,27.45000,28.55000,321000
12/31/2008,0000,28.80000,28.80000,27.85000,28.10000,214000
01/05/2009,0000,28.80000,29.05000,28.50000,28.65000,319000
01/06/2009,0000,28.80000,30.30000,28.70000,30.30000,493000
01/07/2009,0000,30.60000,30.60000,29.85000,30.20000,210000
01/08/2009,0000,29.60000,29.80000,28.80000,29.00000,122000
01/09/2009,0000,29.00000,29.50000,28.40000,29.45000,51000
01/12/2009,0000,32.00000,32.10000,30.95000,30.95000,289000
01/13/2009,0000,30.50000,31.20000,30.45000,31.20000,92000
01/14/2009,0000,31.20000,31.20000,30.65000,30.80000,76000
01/15/2009,0000,30.80000,32.95000,30.20000,31.50000,639000
01/16/2009,0000,32.40000,32.40000,31.60000,31.60000,273000
01/19/2009,0000,32.50000,32.50000,31.40000,31.80000,116000
01/20/2009,0000,31.20000,31.65000,31.00000,31.65000,110000
01/21/2009,0000,31.00000,31.50000,31.00000,31.30000,108000
02/02/2009,0000,31.90000,31.90000,31.00000,31.00000,64000
02/03/2009,0000,31.30000,31.75000,31.20000,31.35000,128000
02/04/2009,0000,31.85000,31.85000,31.00000,31.60000,78000
02/05/2009,0000,31.50000,32.50000,31.00000,32.20000,210000
02/06/2009,0000,32.60000,33.00000,32.10000,32.10000,169000
02/09/2009,0000,32.75000,34.30000,32.75000,34.30000,1169000
02/10/2009,0000,34.30000,34.30000,33.00000,33.90000,410000
02/11/2009,0000,33.30000,33.70000,32.85000,33.20000,264000
02/12/2009,0000,33.65000,35.00000,33.40000,34.00000,412000
02/13/2009,0000,34.50000,34.50000,33.60000,34.00000,189000
02/16/2009,0000,34.20000,34.20000,33.70000,33.90000,157000
02/17/2009,0000,34.00000,34.35000,33.05000,33.30000,130000
02/18/2009,0000,32.55000,33.30000,32.55000,33.15000,128000
02/19/2009,0000,32.70000,33.35000,32.70000,33.05000,111000
02/20/2009,0000,33.00000,33.35000,32.70000,32.70000,106000
02/23/2009,0000,32.00000,32.70000,32.00000,32.60000,313000
02/24/2009,0000,32.25000,32.40000,32.05000,32.30000,121000
02/25/2009,0000,32.60000,33.40000,32.60000,32.75000,209000
02/26/2009,0000,32.75000,33.30000,32.75000,32.90000,188000
02/27/2009,0000,32.90000,33.20000,32.60000,32.85000,161000
03/02/2009,0000,33.30000,34.75000,33.30000,33.50000,943000
03/03/2009,0000,33.10000,33.60000,31.60000,32.65000,518000
03/04/2009,0000,32.70000,33.15000,32.25000,32.65000,669000
03/05/2009,0000,33.05000,33.35000,32.80000,33.00000,363000
03/06/2009,0000,32.50000,32.65000,31.80000,31.90000,765000
03/09/2009,0000,31.90000,32.20000,30.90000,31.45000,726000
03/10/2009,0000,31.55000,32.50000,31.55000,32.30000,700000
03/11/2009,0000,32.70000,32.80000,32.00000,32.30000,576000
03/12/2009,0000,32.30000,32.90000,32.20000,32.75000,386000
03/13/2009,0000,33.20000,33.90000,32.90000,33.40000,859000
03/16/2009,0000,34.50000,34.60000,33.75000,33.90000,1019000
03/17/2009,0000,34.20000,34.20000,33.80000,34.00000,607000
03/18/2009,0000,34.20000,34.60000,33.65000,33.90000,706000
03/19/2009,0000,33.80000,34.10000,33.30000,33.30000,601000
03/20/2009,0000,33.20000,33.80000,33.10000,33.30000,439000
03/23/2009,0000,33.45000,34.30000,33.45000,33.90000,367000
03/24/2009,0000,34.20000,34.75000,33.95000,34.00000,683000
03/25/2009,0000,34.00000,34.30000,33.75000,34.00000,666000
03/26/2009,0000,34.20000,34.50000,33.75000,34.00000,848000
03/27/2009,0000,34.00000,34.80000,34.00000,34.20000,892000
03/30/2009,0000,34.20000,34.20000,33.10000,33.15000,599000
03/31/2009,0000,32.80000,33.50000,32.80000,33.15000,238000
04/01/2009,0000,33.50000,33.80000,33.40000,33.65000,478000
04/02/2009,0000,34.00000,36.00000,33.70000,36.00000,2396000
04/03/2009,0000,36.50000,36.75000,35.40000,35.40000,1411000
04/06/2009,0000,35.80000,36.30000,35.05000,35.10000,661000
04/07/2009,0000,35.40000,37.55000,35.15000,37.55000,1511000
04/08/2009,0000,37.00000,37.55000,36.30000,36.45000,1062000
04/09/2009,0000,36.80000,37.80000,36.70000,37.45000,732000
04/10/2009,0000,37.45000,37.60000,36.25000,36.65000,1074000
04/13/2009,0000,36.75000,37.70000,36.00000,37.15000,1184000
04/14/2009,0000,37.00000,37.00000,36.10000,36.60000,1284000
04/15/2009,0000,36.95000,39.15000,36.20000,39.00000,3063000
04/16/2009,0000,40.00000,40.00000,38.10000,38.30000,1509000
04/17/2009,0000,38.30000,38.50000,35.65000,35.65000,1065000
04/20/2009,0000,34.10000,35.75000,33.20000,35.75000,743000
04/21/2009,0000,34.60000,35.80000,34.60000,35.35000,336000
04/22/2009,0000,35.50000,36.00000,35.05000,35.40000,445000
04/23/2009,0000,35.30000,37.00000,35.10000,37.00000,647000
04/24/2009,0000,37.30000,37.40000,36.25000,36.60000,573000
04/27/2009,0000,36.30000,36.50000,35.10000,35.40000,396000
04/28/2009,0000,35.40000,35.70000,34.10000,34.20000,574000
04/29/2009,0000,34.00000,34.25000,33.50000,33.80000,251000
04/30/2009,0000,35.00000,36.00000,34.50000,35.80000,641000
05/04/2009,0000,36.00000,37.05000,35.95000,36.40000,771000
05/05/2009,0000,36.90000,36.90000,35.40000,35.40000,486000
05/06/2009,0000,35.00000,36.30000,35.00000,36.00000,557000
05/07/2009,0000,36.20000,36.70000,35.60000,36.00000,736000
05/08/2009,0000,35.50000,36.00000,35.30000,35.60000,497000
05/11/2009,0000,35.70000,36.20000,35.50000,35.50000,464000
05/12/2009,0000,35.80000,35.80000,34.80000,34.85000,310000
05/13/2009,0000,34.85000,36.40000,34.80000,36.20000,539000
05/14/2009,0000,35.60000,36.10000,35.10000,35.10000,330000
05/15/2009,0000,35.50000,35.70000,35.10000,35.35000,261000
05/18/2009,0000,35.65000,36.40000,35.50000,35.80000,541000
05/19/2009,0000,36.30000,37.00000,35.95000,36.30000,983000
05/20/2009,0000,36.50000,36.95000,36.05000,36.50000,684000
05/21/2009,0000,36.50000,37.90000,36.20000,37.50000,1506000
05/22/2009,0000,37.15000,39.45000,37.15000,39.00000,2466000
05/25/2009,0000,40.20000,41.70000,39.80000,41.70000,2599000
05/26/2009,0000,43.80000,44.40000,41.70000,42.20000,5993000
05/27/2009,0000,42.65000,45.15000,42.50000,45.15000,5009000
06/01/2009,0000,44.90000,44.90000,43.10000,43.55000,2391000
06/02/2009,0000,42.65000,43.95000,41.10000,41.80000,2064000
06/03/2009,0000,41.80000,43.80000,41.40000,42.50000,2757000
06/04/2009,0000,43.60000,45.45000,43.40000,45.45000,4554000
06/05/2009,0000,45.90000,47.60000,44.50000,46.50000,4812000
06/08/2009,0000,52.50000,52.50000,48.20000,49.45000,4982000
06/09/2009,0000,48.50000,49.45000,46.00000,46.10000,2091000
06/10/2009,0000,46.00000,46.70000,43.60000,44.15000,1200000
06/11/2009,0000,43.60000,45.20000,43.10000,45.20000,1740000
06/12/2009,0000,45.00000,45.80000,43.10000,43.10000,1790000
06/15/2009,0000,42.50000,42.50000,40.10000,40.10000,1503000
06/16/2009,0000,39.40000,40.80000,39.00000,40.50000,831000
06/17/2009,0000,41.20000,41.80000,39.80000,40.00000,806000
06/18/2009,0000,40.00000,40.80000,39.15000,39.80000,637000
06/19/2009,0000,39.80000,40.40000,39.70000,40.20000,323000
06/22/2009,0000,41.00000,41.20000,40.35000,40.90000,601000
06/23/2009,0000,40.40000,40.45000,39.10000,39.20000,918000
06/24/2009,0000,39.50000,40.65000,39.10000,39.95000,804000
06/25/2009,0000,40.00000,42.20000,39.95000,41.30000,1597000
06/26/2009,0000,42.00000,42.00000,40.80000,40.80000,927000
06/29/2009,0000,41.20000,41.40000,40.60000,40.75000,754000
06/30/2009,0000,40.80000,41.60000,40.25000,40.25000,598000
07/01/2009,0000,40.25000,40.65000,39.70000,40.50000,617000
07/02/2009,0000,40.50000,41.35000,40.50000,41.20000,659000
07/03/2009,0000,40.65000,41.50000,40.65000,41.10000,482000
07/06/2009,0000,41.30000,43.90000,41.00000,43.25000,1593000
07/07/2009,0000,43.55000,43.60000,42.50000,42.60000,1091000
07/08/2009,0000,42.10000,42.75000,41.70000,42.05000,769000
07/09/2009,0000,42.40000,44.00000,42.25000,42.90000,1529000
07/10/2009,0000,42.90000,43.30000,42.15000,42.40000,498000
07/13/2009,0000,42.55000,42.90000,40.10000,40.45000,911000
07/14/2009,0000,40.65000,41.20000,40.50000,41.15000,1025000
07/15/2009,0000,39.25000,39.90000,39.25000,39.65000,1021000
07/16/2009,0000,40.05000,40.10000,39.35000,39.90000,662000
07/17/2009,0000,40.20000,40.20000,39.60000,39.70000,506000
07/20/2009,0000,39.70000,42.20000,39.70000,42.20000,1565000
07/21/2009,0000,42.70000,43.00000,41.10000,41.85000,878000
07/22/2009,0000,41.80000,42.00000,41.05000,41.05000,527000
07/23/2009,0000,41.05000,41.05000,40.35000,40.85000,503000
07/24/2009,0000,41.90000,41.90000,40.50000,40.50000,744000
07/27/2009,0000,41.30000,41.30000,39.00000,39.65000,1208000
07/28/2009,0000,40.00000,40.75000,39.85000,40.05000,654000
07/29/2009,0000,40.30000,42.00000,40.20000,41.60000,1828000
07/30/2009,0000,41.00000,44.50000,41.00000,44.50000,5200000
07/31/2009,0000,47.20000,47.60000,46.50000,46.60000,6699000
08/03/2009,0000,47.00000,47.60000,44.60000,46.10000,3199000
08/04/2009,0000,47.00000,47.00000,43.50000,43.60000,2008000
08/05/2009,0000,43.60000,46.55000,42.75000,44.20000,2630000
08/06/2009,0000,44.50000,45.00000,42.30000,42.80000,1249000
08/10/2009,0000,41.00000,42.30000,40.40000,41.00000,1041000
08/11/2009,0000,40.70000,42.90000,40.70000,42.20000,1037000
08/12/2009,0000,42.00000,43.25000,41.80000,42.20000,682000
08/13/2009,0000,42.40000,43.10000,42.20000,42.70000,765000
08/14/2009,0000,42.80000,45.40000,42.75000,44.60000,2222000
08/17/2009,0000,44.85000,45.70000,44.80000,44.80000,2200000
08/18/2009,0000,45.00000,45.90000,43.20000,43.20000,1773000
08/19/2009,0000,43.75000,44.30000,42.50000,43.00000,791000
08/20/2009,0000,43.00000,43.00000,41.70000,42.50000,579000
08/21/2009,0000,42.50000,43.00000,41.20000,41.60000,559000
08/24/2009,0000,41.85000,43.20000,41.85000,43.20000,546000
08/25/2009,0000,42.80000,43.10000,42.30000,42.30000,258000
08/26/2009,0000,42.60000,42.60000,41.60000,41.60000,496000
08/27/2009,0000,41.70000,43.20000,41.70000,42.50000,548000
08/28/2009,0000,42.70000,43.20000,42.15000,42.30000,403000
08/31/2009,0000,42.60000,43.45000,42.05000,42.90000,468000
09/01/2009,0000,43.40000,45.25000,43.20000,44.80000,1305000
09/02/2009,0000,44.60000,44.90000,43.75000,44.00000,454000
09/03/2009,0000,44.20000,45.50000,43.75000,45.00000,886000
09/04/2009,0000,45.40000,45.70000,44.50000,44.65000,884000
09/07/2009,0000,45.00000,45.50000,44.65000,44.75000,606000
09/08/2009,0000,44.75000,44.75000,44.00000,44.15000,352000
09/09/2009,0000,43.60000,45.00000,43.60000,44.00000,520000
09/10/2009,0000,44.10000,44.55000,43.80000,44.00000,387000
09/11/2009,0000,44.20000,44.95000,43.80000,44.75000,456000
09/14/2009,0000,44.75000,46.80000,44.50000,45.40000,1317000
09/15/2009,0000,45.50000,45.85000,45.15000,45.15000,561000
09/16/2009,0000,45.50000,46.60000,45.20000,45.60000,887000
09/17/2009,0000,46.10000,46.10000,44.65000,45.00000,646000
09/18/2009,0000,44.75000,45.75000,44.55000,45.50000,521000
09/21/2009,0000,45.75000,45.75000,44.95000,45.00000,508000
09/22/2009,0000,44.60000,45.10000,44.00000,44.00000,498000
09/23/2009,0000,44.00000,44.45000,43.00000,43.00000,556000
09/24/2009,0000,42.50000,42.85000,42.15000,42.35000,345000
09/25/2009,0000,42.35000,43.45000,42.35000,43.40000,315000
09/28/2009,0000,42.40000,43.00000,42.40000,42.65000,226000
09/29/2009,0000,42.65000,43.10000,42.65000,42.70000,175000
09/30/2009,0000,43.05000,43.30000,43.00000,43.15000,105000
10/01/2009,0000,43.20000,43.20000,42.90000,43.00000,141000
10/02/2009,0000,42.80000,43.55000,42.75000,42.85000,179000
10/05/2009,0000,43.40000,43.40000,42.55000,42.95000,158000
10/06/2009,0000,42.80000,43.25000,42.65000,42.90000,281000
10/07/2009,0000,42.90000,43.35000,42.80000,42.85000,452000
10/08/2009,0000,42.85000,43.10000,41.75000,41.90000,512000
10/09/2009,0000,42.00000,42.40000,41.00000,41.10000,750000
10/12/2009,0000,41.20000,41.80000,41.10000,41.60000,368000
10/13/2009,0000,41.40000,41.90000,41.20000,41.70000,226000
10/14/2009,0000,42.80000,44.60000,42.80000,44.60000,1531000
10/15/2009,0000,43.80000,45.10000,43.80000,44.20000,2321000
10/16/2009,0000,44.20000,44.85000,44.00000,44.25000,421000
10/19/2009,0000,44.20000,44.35000,43.70000,44.00000,375000
10/20/2009,0000,44.30000,44.80000,44.00000,44.00000,360000
10/21/2009,0000,44.00000,44.80000,44.00000,44.10000,412000
10/22/2009,0000,44.10000,44.10000,42.40000,43.00000,380000
10/23/2009,0000,43.00000,43.50000,42.80000,42.80000,198000
10/26/2009,0000,43.00000,43.30000,42.00000,42.00000,255000
10/27/2009,0000,42.00000,42.50000,41.80000,42.00000,202000
10/28/2009,0000,42.35000,42.35000,41.85000,42.15000,103000
10/29/2009,0000,41.95000,41.95000,40.80000,41.60000,372000
10/30/2009,0000,42.00000,42.00000,41.50000,41.50000,128000
11/02/2009,0000,41.80000,42.50000,41.45000,41.80000,300000
11/03/2009,0000,41.90000,42.10000,41.60000,42.00000,109000
11/04/2009,0000,42.20000,42.40000,41.85000,42.20000,142000
11/05/2009,0000,42.00000,42.00000,41.65000,41.75000,119000
11/06/2009,0000,42.00000,42.00000,41.60000,41.60000,127000
11/09/2009,0000,41.75000,42.30000,41.70000,42.10000,300000
11/10/2009,0000,42.20000,42.20000,41.55000,41.75000,182000
11/11/2009,0000,41.50000,42.00000,41.50000,41.60000,177000
11/12/2009,0000,41.60000,42.10000,41.60000,41.90000,137000
11/13/2009,0000,41.90000,42.00000,41.60000,41.90000,76000
11/16/2009,0000,42.00000,42.20000,41.60000,42.20000,265000
11/17/2009,0000,42.20000,42.20000,41.50000,41.50000,236000
11/18/2009,0000,41.80000,42.10000,41.50000,42.10000,256000
11/19/2009,0000,42.20000,42.20000,41.70000,42.00000,217000
11/20/2009,0000,41.80000,42.10000,41.70000,41.70000,207000
11/23/2009,0000,41.70000,42.00000,41.40000,41.75000,158000
11/24/2009,0000,41.90000,41.95000,41.55000,41.75000,232000
11/25/2009,0000,41.50000,42.45000,41.50000,42.20000,375000
11/26/2009,0000,42.30000,42.75000,42.20000,42.40000,366000
11/27/2009,0000,41.50000,42.00000,41.10000,41.15000,359000
11/30/2009,0000,42.15000,43.50000,41.50000,42.30000,1028000
12/01/2009,0000,42.50000,42.50000,41.60000,42.15000,323000
12/02/2009,0000,42.25000,42.30000,41.75000,41.80000,210000
12/03/2009,0000,42.50000,43.30000,42.00000,42.30000,611000
12/04/2009,0000,42.40000,45.25000,42.40000,44.60000,3005000
12/07/2009,0000,45.70000,47.50000,45.40000,47.50000,5043000
12/08/2009,0000,47.90000,48.10000,45.45000,46.50000,2241000
12/09/2009,0000,46.00000,47.60000,45.85000,47.30000,3356000
12/11/2009,0000,45.50000,46.10000,44.90000,45.65000,1318000
12/14/2009,0000,46.00000,47.20000,45.60000,46.50000,1916000
12/15/2009,0000,46.80000,46.80000,45.70000,45.80000,846000
12/16/2009,0000,45.80000,45.80000,45.00000,45.15000,440000
12/17/2009,0000,45.20000,45.75000,45.00000,45.40000,788000
12/18/2009,0000,45.20000,45.70000,44.60000,45.40000,379000
12/21/2009,0000,45.90000,46.80000,45.50000,45.80000,677000
12/22/2009,0000,46.20000,47.20000,45.95000,45.95000,1473000
12/23/2009,0000,46.00000,48.20000,46.00000,47.20000,5341000
12/25/2009,0000,46.20000,46.20000,45.00000,45.00000,1099000
12/25/2009,0000,46.20000,46.20000,45.00000,45.00000,1099000
12/28/2009,0000,45.10000,46.20000,45.10000,45.20000,951000
12/29/2009,1230,45.20000,45.65000,45.10000,45.20000,552272
