DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,157.00000,163.00000,156.50000,157.50000,2449500
04/03/2007,0000,158.00000,161.00000,157.00000,157.50000,989000
04/04/2007,0000,159.00000,159.00000,155.00000,156.50000,1060300
04/09/2007,0000,155.00000,160.00000,155.00000,159.00000,1269600
04/10/2007,0000,159.00000,159.00000,155.50000,158.50000,470300
04/11/2007,0000,158.50000,158.50000,153.50000,154.00000,1623800
04/12/2007,0000,154.00000,156.00000,153.00000,156.00000,341500
04/13/2007,0000,156.00000,158.00000,152.50000,152.50000,1062600
04/16/2007,0000,153.00000,154.00000,152.00000,152.00000,401300
04/17/2007,0000,152.50000,154.00000,148.00000,148.50000,747500
04/18/2007,0000,149.00000,149.00000,146.00000,147.00000,1200600
04/19/2007,0000,147.00000,148.50000,146.50000,146.50000,627900
04/20/2007,0000,147.50000,149.00000,147.00000,148.50000,402500
04/23/2007,0000,150.00000,150.00000,147.50000,150.00000,426600
04/24/2007,0000,146.00000,146.00000,139.50000,139.50000,4450500
04/25/2007,0000,133.50000,134.00000,130.00000,130.00000,4287200
04/26/2007,0000,125.00000,129.00000,121.00000,128.00000,3738600
04/27/2007,0000,126.00000,127.50000,123.00000,124.00000,1766400
04/30/2007,0000,123.00000,123.50000,121.00000,122.50000,709500
05/02/2007,0000,122.50000,124.50000,122.50000,124.00000,836000
05/03/2007,0000,125.00000,125.50000,115.50000,115.50000,2856600
05/04/2007,0000,114.50000,118.50000,112.50000,118.00000,2633500
05/07/2007,0000,120.00000,120.50000,117.50000,119.00000,1376500
05/08/2007,0000,119.00000,123.00000,118.00000,121.50000,1528300
05/09/2007,0000,122.00000,122.00000,120.00000,120.00000,507100
05/10/2007,0000,121.00000,123.00000,120.50000,122.50000,625600
05/11/2007,0000,122.00000,123.00000,121.00000,122.00000,554300
05/14/2007,0000,122.00000,123.50000,121.50000,123.00000,610600
05/15/2007,0000,122.00000,123.00000,120.00000,120.00000,419700
05/16/2007,0000,120.00000,121.50000,118.00000,118.50000,446200
05/17/2007,0000,118.50000,119.50000,116.00000,116.50000,550800
05/18/2007,0000,116.00000,118.00000,115.50000,116.00000,439300
05/21/2007,0000,116.50000,117.50000,116.00000,117.00000,203500
05/22/2007,0000,117.00000,118.50000,117.00000,118.00000,369100
05/23/2007,0000,118.00000,118.50000,115.50000,116.50000,876300
05/24/2007,0000,116.50000,119.00000,115.50000,119.00000,715300
05/25/2007,0000,119.00000,119.00000,116.50000,118.00000,415100
05/28/2007,0000,118.00000,118.00000,116.00000,116.00000,671600
05/29/2007,0000,116.00000,117.00000,112.50000,115.50000,1895200
05/30/2007,0000,115.00000,115.00000,113.00000,113.00000,694600
05/31/2007,0000,115.00000,115.00000,113.00000,114.50000,855600
06/01/2007,0000,115.50000,115.50000,114.00000,114.50000,483000
06/04/2007,0000,114.50000,119.50000,114.50000,118.00000,2235600
06/05/2007,0000,119.50000,122.00000,119.50000,120.50000,1874500
06/06/2007,0000,122.00000,122.00000,118.00000,118.00000,1393800
06/07/2007,0000,118.00000,118.00000,115.50000,118.00000,672700
06/08/2007,0000,117.00000,118.00000,116.00000,116.00000,648600
06/11/2007,0000,119.00000,124.00000,119.00000,124.00000,1321300
06/12/2007,0000,128.00000,128.50000,125.00000,125.00000,3510900
06/13/2007,0000,127.00000,127.00000,123.50000,123.50000,1136200
06/14/2007,0000,124.00000,127.00000,123.50000,123.50000,1542100
06/15/2007,0000,127.00000,127.00000,124.00000,124.00000,982100
06/20/2007,0000,125.00000,126.50000,123.50000,124.50000,547400
06/21/2007,0000,124.50000,126.00000,122.00000,122.00000,773900
06/22/2007,0000,122.00000,125.50000,122.00000,124.00000,630200
06/25/2007,0000,123.50000,124.50000,122.00000,122.00000,819900
06/26/2007,0000,122.50000,123.00000,120.00000,120.50000,694600
06/27/2007,0000,120.00000,122.00000,119.00000,119.00000,826800
06/28/2007,0000,119.50000,120.50000,119.00000,120.00000,534700
06/29/2007,0000,120.00000,123.00000,120.00000,121.50000,552000
07/02/2007,0000,121.50000,122.00000,117.00000,117.50000,1139600
07/03/2007,0000,117.00000,121.00000,117.00000,120.00000,1469700
07/04/2007,0000,123.00000,124.50000,121.00000,122.00000,2838200
07/05/2007,0000,124.00000,124.00000,120.50000,121.00000,1283400
07/06/2007,0000,122.00000,122.50000,119.50000,119.50000,953300
07/09/2007,0000,121.00000,127.50000,120.00000,127.50000,3873200
07/10/2007,0000,130.50000,133.00000,129.50000,130.00000,5929400
07/11/2007,0000,129.00000,130.00000,125.00000,125.50000,2461000
07/12/2007,0000,127.00000,129.00000,126.50000,127.00000,1336300
07/13/2007,0000,129.00000,129.50000,125.50000,125.50000,1123500
07/16/2007,0000,125.50000,129.50000,125.00000,125.50000,2080300
07/17/2007,0000,127.50000,134.00000,126.00000,134.00000,7844100
07/18/2007,0000,132.50000,140.00000,130.00000,134.50000,8031600
07/19/2007,0000,136.00000,137.50000,131.00000,132.50000,2655300
07/20/2007,0000,134.00000,139.00000,132.50000,137.50000,3389000
07/23/2007,0000,137.50000,139.00000,135.00000,135.00000,2081500
07/24/2007,0000,135.50000,137.00000,132.00000,132.50000,2213700
07/25/2007,0000,129.00000,133.00000,129.00000,131.50000,2101000
07/26/2007,0000,132.00000,135.50000,131.50000,135.00000,3122200
07/27/2007,0000,131.50000,133.50000,127.00000,127.00000,3171700
07/31/2007,0000,111.50000,113.00000,110.00000,110.50000,1598000
08/01/2007,0000,110.00000,110.50000,107.00000,107.00000,1197000
08/02/2007,0000,108.00000,109.00000,99.60000,102.00000,1716000
08/03/2007,0000,103.50000,105.00000,102.00000,102.00000,800000
08/06/2007,0000,101.00000,102.00000,99.00000,100.00000,584000
08/07/2007,0000,104.00000,104.00000,100.00000,100.00000,1096000
08/08/2007,0000,100.50000,102.00000,100.50000,101.00000,568000
08/09/2007,0000,104.00000,108.00000,102.00000,108.00000,1551000
08/10/2007,0000,106.00000,107.50000,104.00000,107.00000,1558000
08/13/2007,0000,108.50000,109.50000,104.00000,104.00000,1011000
08/14/2007,0000,102.00000,105.00000,101.00000,101.00000,767000
08/15/2007,0000,100.50000,103.50000,100.50000,100.50000,965000
08/16/2007,0000,100.00000,102.00000,93.50000,93.50000,1369000
08/17/2007,0000,93.50000,94.80000,87.00000,87.00000,1671000
08/20/2007,0000,90.50000,92.40000,89.00000,92.20000,818000
08/21/2007,0000,92.30000,92.30000,87.60000,88.40000,600000
08/22/2007,0000,88.00000,89.70000,87.20000,88.20000,443000
08/23/2007,0000,91.00000,91.50000,89.90000,91.00000,475000
08/24/2007,0000,91.00000,91.00000,90.00000,90.10000,291000
08/27/2007,0000,91.00000,91.60000,89.10000,89.80000,463000
08/28/2007,0000,89.80000,90.00000,89.10000,89.30000,217000
08/29/2007,0000,88.40000,88.40000,86.10000,86.20000,637000
08/30/2007,0000,86.60000,88.90000,86.60000,86.70000,536000
08/31/2007,0000,86.50000,88.00000,86.50000,87.90000,590000
09/03/2007,0000,88.00000,88.80000,87.10000,87.80000,625000
09/04/2007,0000,87.80000,88.40000,85.30000,85.80000,710000
09/05/2007,0000,87.90000,90.90000,86.50000,89.10000,1648000
09/06/2007,0000,89.10000,89.10000,87.70000,88.20000,426000
09/07/2007,0000,89.60000,89.60000,88.20000,88.60000,647000
09/10/2007,0000,88.00000,88.00000,87.00000,87.30000,267000
09/11/2007,0000,87.30000,88.30000,85.50000,86.20000,958000
09/12/2007,0000,87.30000,87.30000,86.00000,86.00000,534000
09/13/2007,0000,86.00000,86.70000,85.00000,85.00000,673000
09/14/2007,0000,85.00000,85.90000,85.00000,85.00000,307000
09/17/2007,0000,85.80000,85.80000,85.00000,85.00000,285000
09/19/2007,0000,86.00000,86.00000,80.50000,80.50000,865000
09/20/2007,0000,80.20000,81.30000,77.00000,77.00000,954000
09/21/2007,0000,77.00000,78.50000,75.20000,76.50000,868000
09/26/2007,0000,79.00000,81.80000,78.00000,81.80000,640000
09/27/2007,0000,84.50000,87.50000,83.90000,87.50000,2420000
09/28/2007,0000,88.00000,88.60000,86.00000,86.60000,1127000
10/01/2007,0000,88.50000,88.60000,86.00000,86.10000,617000
10/02/2007,0000,87.00000,87.30000,86.10000,86.50000,462000
10/03/2007,0000,86.20000,87.70000,86.00000,86.00000,467000
10/04/2007,0000,85.10000,86.00000,84.50000,85.00000,519000
10/05/2007,0000,85.00000,85.00000,83.00000,83.30000,502000
10/08/2007,0000,83.50000,85.20000,83.50000,83.60000,275000
10/09/2007,0000,83.60000,83.90000,81.60000,81.70000,416000
10/11/2007,0000,81.70000,82.00000,80.50000,80.60000,644000
10/12/2007,0000,80.10000,81.60000,80.00000,80.00000,281000
10/15/2007,0000,80.20000,81.30000,79.00000,79.00000,274000
10/16/2007,0000,78.00000,79.80000,78.00000,79.10000,289000
10/17/2007,0000,79.40000,84.60000,79.20000,84.60000,1156000
10/18/2007,0000,85.00000,85.20000,82.00000,82.60000,996000
10/19/2007,0000,82.60000,86.00000,82.20000,84.00000,722000
10/22/2007,0000,82.10000,82.90000,81.00000,81.80000,394000
10/23/2007,0000,82.00000,84.00000,82.00000,82.80000,343000
10/24/2007,0000,83.80000,83.90000,82.20000,82.20000,249000
10/25/2007,0000,82.40000,84.50000,82.40000,83.00000,438000
10/26/2007,0000,84.40000,86.00000,83.40000,84.70000,1126000
10/29/2007,0000,86.00000,86.30000,84.80000,84.80000,702000
10/30/2007,0000,85.00000,85.00000,83.30000,85.00000,430000
10/31/2007,0000,85.00000,85.00000,83.50000,83.50000,312000
11/01/2007,0000,83.00000,84.40000,83.00000,83.20000,193000
11/02/2007,0000,82.00000,83.00000,81.70000,81.80000,353000
11/05/2007,0000,81.20000,81.50000,78.00000,79.20000,809000
11/06/2007,0000,79.10000,80.00000,79.10000,79.50000,340000
11/07/2007,0000,80.50000,82.80000,79.50000,79.60000,406000
11/08/2007,0000,75.00000,78.00000,75.00000,75.10000,463000
11/09/2007,0000,73.10000,76.90000,73.10000,73.50000,659000
11/12/2007,0000,70.00000,71.40000,68.40000,68.40000,811000
11/13/2007,0000,68.40000,70.50000,68.00000,69.20000,628000
11/14/2007,0000,72.50000,72.50000,70.20000,71.00000,307000
11/15/2007,0000,70.50000,71.30000,70.00000,70.50000,199000
11/16/2007,0000,69.50000,69.70000,68.10000,69.30000,232000
11/19/2007,0000,69.30000,70.20000,69.30000,69.70000,306000
11/20/2007,0000,69.00000,69.40000,67.80000,69.20000,381000
11/21/2007,0000,69.00000,70.40000,68.00000,68.00000,424000
11/22/2007,0000,66.80000,69.00000,66.50000,68.60000,297000
11/23/2007,0000,68.90000,69.00000,67.00000,68.30000,303000
11/26/2007,0000,68.50000,69.80000,67.50000,67.50000,223000
11/27/2007,0000,67.00000,67.30000,64.60000,67.30000,418000
11/28/2007,0000,67.30000,68.50000,66.80000,67.90000,351000
11/29/2007,0000,71.50000,72.60000,69.30000,69.70000,2319000
11/30/2007,0000,68.50000,69.70000,68.50000,69.70000,607000
12/03/2007,0000,70.40000,70.90000,69.60000,69.60000,275000
12/04/2007,0000,70.00000,70.00000,69.20000,69.50000,282000
12/05/2007,0000,69.50000,70.00000,69.00000,70.00000,360000
12/06/2007,0000,70.80000,72.00000,70.00000,70.00000,853000
12/07/2007,0000,70.60000,71.40000,68.00000,68.00000,403000
12/10/2007,0000,68.30000,69.20000,67.80000,68.00000,225000
12/11/2007,0000,68.30000,69.00000,67.00000,67.30000,171000
12/12/2007,0000,65.40000,67.00000,65.40000,66.50000,181000
12/13/2007,0000,67.10000,67.10000,63.20000,63.80000,353000
12/14/2007,0000,63.50000,63.50000,59.50000,59.50000,816000
12/17/2007,0000,58.00000,58.00000,55.40000,55.40000,1107000
12/18/2007,0000,53.10000,53.80000,51.60000,51.70000,1213000
12/19/2007,0000,51.80000,54.30000,51.80000,53.40000,619000
12/20/2007,0000,53.50000,55.80000,52.00000,52.00000,588000
12/21/2007,0000,52.50000,53.00000,51.00000,52.00000,479000
12/24/2007,0000,53.20000,54.00000,53.10000,54.00000,299000
12/25/2007,0000,54.20000,54.20000,53.00000,53.50000,379000
12/26/2007,0000,53.50000,53.50000,52.70000,53.20000,137000
12/27/2007,0000,53.20000,55.00000,53.00000,54.40000,588000
12/28/2007,0000,54.30000,57.50000,53.70000,57.00000,624000
12/31/2007,0000,60.90000,60.90000,60.90000,60.90000,523000
01/02/2008,0000,65.10000,65.10000,65.10000,65.10000,941000
01/03/2008,0000,65.80000,68.80000,65.10000,67.30000,4218000
01/04/2008,0000,67.00000,67.00000,64.80000,65.70000,1226000
01/07/2008,0000,63.60000,64.00000,61.40000,61.50000,823000
01/08/2008,0000,62.00000,63.50000,61.50000,61.60000,879000
01/09/2008,0000,60.20000,61.40000,59.70000,61.10000,661000
01/10/2008,0000,61.50000,63.20000,60.70000,60.80000,570000
01/11/2008,0000,62.10000,62.10000,60.40000,60.50000,434000
01/14/2008,0000,62.70000,62.70000,60.00000,60.50000,480000
01/15/2008,0000,60.50000,63.60000,60.20000,61.00000,939000
01/16/2008,0000,60.00000,60.00000,58.20000,58.50000,527000
01/17/2008,0000,59.00000,60.00000,57.80000,59.20000,450000
01/18/2008,0000,57.50000,59.50000,57.50000,59.20000,209000
01/21/2008,0000,59.20000,60.80000,58.60000,59.70000,296000
01/22/2008,0000,56.00000,57.10000,55.60000,56.00000,908000
01/23/2008,0000,59.00000,59.90000,56.00000,56.50000,1681000
01/24/2008,0000,58.80000,58.80000,53.00000,53.60000,662000
01/25/2008,0000,54.30000,56.10000,54.30000,54.60000,603000
01/28/2008,0000,53.60000,54.00000,52.30000,52.30000,382000
01/29/2008,0000,52.90000,53.40000,52.30000,53.00000,332000
01/30/2008,0000,53.50000,54.40000,53.00000,53.30000,239000
01/31/2008,0000,53.30000,53.80000,52.50000,53.50000,236000
02/01/2008,0000,54.40000,55.00000,54.00000,54.50000,260000
02/12/2008,0000,53.50000,53.50000,52.30000,52.30000,241000
02/13/2008,0000,53.00000,53.00000,51.50000,52.00000,247000
02/14/2008,0000,52.50000,54.40000,52.50000,54.40000,310000
02/15/2008,0000,53.30000,54.40000,53.30000,54.30000,199000
02/18/2008,0000,54.60000,56.70000,54.50000,56.40000,670000
02/19/2008,0000,57.90000,57.90000,56.00000,57.20000,385000
02/20/2008,0000,56.90000,57.00000,55.10000,55.50000,306000
02/21/2008,0000,56.00000,59.30000,56.00000,59.30000,472000
02/22/2008,0000,59.90000,63.30000,59.90000,61.70000,2059000
02/25/2008,0000,62.50000,62.90000,60.80000,61.30000,745000
02/26/2008,0000,61.50000,62.10000,59.10000,59.20000,587000
02/27/2008,0000,59.50000,60.50000,59.30000,60.00000,429000
02/29/2008,0000,60.00000,62.00000,60.00000,61.80000,500000
03/03/2008,0000,60.90000,60.90000,59.40000,60.00000,371000
03/04/2008,0000,60.30000,62.50000,60.20000,61.90000,574000
03/05/2008,0000,62.30000,62.30000,60.90000,61.10000,443000
03/06/2008,0000,61.50000,63.30000,61.30000,63.00000,910000
03/07/2008,0000,62.40000,62.50000,61.00000,61.70000,540000
03/10/2008,0000,61.70000,62.00000,60.30000,60.50000,308000
03/11/2008,0000,60.00000,61.80000,60.00000,60.50000,305000
03/12/2008,0000,61.50000,61.80000,60.60000,60.60000,341000
03/13/2008,0000,60.50000,61.00000,59.60000,59.70000,340000
03/14/2008,0000,60.00000,60.30000,58.10000,58.60000,274000
03/18/2008,0000,57.00000,58.20000,56.50000,56.80000,276000
03/19/2008,0000,57.80000,58.20000,56.80000,56.80000,263000
03/20/2008,0000,56.80000,57.90000,56.20000,57.90000,409000
03/21/2008,0000,58.00000,58.60000,57.50000,57.50000,349000
03/25/2008,0000,60.10000,61.50000,59.30000,61.40000,728000
03/26/2008,0000,61.50000,62.70000,61.20000,61.70000,584000
03/27/2008,0000,61.50000,61.50000,60.10000,61.30000,359000
03/28/2008,0000,61.00000,61.80000,60.80000,61.80000,351000
03/31/2008,0000,62.00000,62.00000,60.50000,61.50000,291000
04/01/2008,0000,63.50000,65.80000,62.10000,62.10000,3202000
04/02/2008,0000,61.80000,62.60000,61.10000,61.30000,618000
04/03/2008,0000,61.30000,62.50000,60.80000,61.50000,412000
04/07/2008,0000,61.50000,62.10000,61.10000,61.80000,312000
04/08/2008,0000,61.50000,61.50000,60.50000,60.60000,461000
04/09/2008,0000,60.60000,61.00000,60.00000,60.20000,389000
04/10/2008,0000,60.00000,60.80000,60.00000,60.30000,360000
04/11/2008,0000,60.40000,61.30000,60.40000,60.80000,573000
04/14/2008,0000,59.60000,60.20000,59.40000,59.80000,481000
04/15/2008,0000,60.00000,61.00000,59.80000,60.00000,475000
04/16/2008,0000,60.20000,60.70000,59.70000,60.00000,711000
04/17/2008,0000,60.30000,61.00000,59.80000,60.00000,735000
04/18/2008,0000,60.00000,61.90000,60.00000,61.50000,1903000
04/21/2008,0000,62.10000,62.10000,60.50000,60.70000,753000
04/22/2008,0000,60.60000,61.00000,59.50000,60.00000,717000
04/23/2008,0000,59.60000,60.30000,59.60000,59.70000,559000
04/24/2008,0000,59.80000,60.30000,59.40000,59.50000,418000
04/25/2008,0000,60.00000,60.00000,58.00000,58.50000,668000
04/28/2008,0000,58.50000,58.70000,57.10000,57.50000,438000
04/29/2008,0000,57.20000,58.30000,57.20000,57.80000,328000
04/30/2008,0000,57.90000,58.30000,57.80000,58.00000,192000
05/02/2008,0000,58.50000,58.60000,56.80000,57.30000,379000
05/05/2008,0000,57.30000,57.30000,56.50000,56.70000,292000
05/06/2008,0000,57.10000,57.10000,56.00000,56.10000,319000
05/07/2008,0000,56.20000,58.30000,55.80000,57.50000,443000
05/08/2008,0000,57.10000,58.20000,57.10000,57.30000,170000
05/09/2008,0000,57.30000,57.50000,56.80000,57.30000,173000
05/12/2008,0000,57.50000,57.80000,56.30000,56.50000,232000
05/13/2008,0000,56.60000,57.00000,56.20000,57.00000,223000
05/14/2008,0000,57.00000,57.40000,56.40000,56.70000,243000
05/15/2008,0000,57.00000,57.70000,56.70000,57.60000,336000
05/16/2008,0000,57.10000,60.60000,57.10000,59.80000,1635000
05/19/2008,0000,60.20000,60.50000,59.00000,59.50000,547000
05/20/2008,0000,59.50000,61.80000,59.50000,60.30000,1993000
05/21/2008,0000,60.30000,61.30000,59.70000,60.40000,695000
05/22/2008,0000,59.10000,60.20000,59.10000,60.10000,451000
05/23/2008,0000,60.20000,64.30000,60.20000,63.30000,7238000
05/26/2008,0000,64.30000,64.80000,61.50000,61.80000,2727000
05/27/2008,0000,62.30000,62.50000,60.30000,61.20000,984000
05/28/2008,0000,61.60000,61.60000,60.00000,60.00000,590000
05/29/2008,0000,60.50000,61.00000,58.50000,59.00000,757000
05/30/2008,0000,59.80000,59.90000,55.10000,57.30000,1163000
06/02/2008,0000,57.70000,57.70000,56.00000,57.50000,542000
06/03/2008,0000,57.00000,57.30000,56.50000,56.60000,271000
06/04/2008,0000,56.50000,57.00000,56.20000,56.80000,317000
06/05/2008,0000,56.60000,58.00000,56.20000,57.80000,380000
06/06/2008,0000,58.50000,58.50000,57.10000,57.10000,333000
06/10/2008,0000,57.30000,58.40000,56.20000,56.30000,485000
06/11/2008,0000,56.30000,56.30000,54.10000,55.30000,763000
06/12/2008,0000,53.50000,54.40000,53.00000,53.00000,369000
06/13/2008,0000,53.10000,53.70000,50.10000,51.30000,713000
06/16/2008,0000,52.10000,52.30000,51.50000,51.70000,243000
06/17/2008,0000,51.50000,52.40000,51.00000,52.30000,382000
06/18/2008,0000,52.80000,52.80000,52.00000,52.70000,182000
06/19/2008,0000,50.20000,51.60000,50.20000,51.20000,480000
06/20/2008,0000,50.70000,51.00000,48.50000,48.50000,802000
06/23/2008,0000,46.10000,46.90000,46.00000,46.50000,433000
06/24/2008,0000,45.95000,47.00000,44.20000,45.00000,534000
06/25/2008,0000,45.00000,45.90000,44.50000,45.55000,371000
06/26/2008,0000,45.65000,46.90000,45.55000,46.20000,328000
06/27/2008,0000,43.00000,44.90000,43.00000,43.00000,871000
06/30/2008,0000,40.60000,42.20000,40.00000,40.00000,861000
07/01/2008,0000,39.80000,39.80000,37.35000,37.60000,894000
07/02/2008,0000,37.95000,40.20000,37.60000,40.20000,771000
07/03/2008,0000,40.00000,42.00000,38.60000,41.85000,612000
07/04/2008,0000,41.85000,41.85000,40.45000,40.50000,405000
07/07/2008,0000,40.00000,40.80000,39.60000,40.80000,170000
07/08/2008,0000,40.20000,40.30000,38.50000,39.00000,317000
07/09/2008,0000,39.60000,40.40000,39.30000,39.30000,231000
07/10/2008,0000,38.90000,39.00000,37.10000,38.10000,389000
07/11/2008,0000,38.50000,40.10000,38.20000,40.10000,303000
07/14/2008,0000,39.00000,40.00000,39.00000,39.30000,159000
07/15/2008,0000,39.00000,39.80000,38.50000,39.00000,395000
07/16/2008,0000,39.00000,39.80000,38.65000,38.80000,349000
07/17/2008,0000,39.50000,40.00000,39.30000,39.80000,332000
07/18/2008,0000,40.80000,40.80000,38.10000,38.30000,466000
07/21/2008,0000,38.30000,39.50000,38.30000,39.40000,316000
07/22/2008,0000,39.40000,40.50000,38.50000,40.50000,362000
07/23/2008,0000,41.50000,43.10000,40.90000,42.90000,887000
07/24/2008,0000,42.90000,42.90000,42.00000,42.20000,444000
07/25/2008,0000,41.20000,41.75000,41.20000,41.75000,246000
07/29/2008,0000,41.20000,41.30000,40.50000,40.70000,348000
07/30/2008,0000,41.50000,41.50000,40.50000,40.50000,969000
07/31/2008,0000,37.50000,38.60000,37.30000,37.60000,812000
08/01/2008,0000,37.00000,37.00000,36.00000,36.55000,360000
08/04/2008,0000,35.10000,36.10000,35.10000,35.90000,326000
08/05/2008,0000,35.90000,36.20000,35.00000,35.00000,405000
08/06/2008,0000,35.40000,36.00000,35.20000,35.90000,246000
08/07/2008,0000,35.90000,37.00000,35.60000,36.60000,452000
08/08/2008,0000,36.80000,37.35000,36.80000,37.20000,283000
08/11/2008,0000,37.50000,37.70000,37.05000,37.50000,154000
08/12/2008,0000,37.90000,37.90000,37.20000,37.30000,179000
08/13/2008,0000,37.30000,37.80000,37.00000,37.45000,235000
08/14/2008,0000,37.00000,39.45000,37.00000,39.20000,505000
08/15/2008,0000,40.30000,40.40000,37.90000,37.90000,439000
08/18/2008,0000,37.90000,38.00000,36.80000,37.00000,208000
08/19/2008,0000,36.20000,37.20000,36.00000,36.95000,161000
08/20/2008,0000,36.95000,37.65000,36.60000,37.05000,142000
08/21/2008,0000,37.05000,37.05000,36.30000,36.50000,175000
08/22/2008,0000,36.75000,36.85000,35.30000,36.10000,205000
08/25/2008,0000,36.10000,36.50000,36.00000,36.30000,70000
08/26/2008,0000,36.00000,36.25000,35.40000,35.60000,91000
08/27/2008,0000,35.60000,36.55000,35.60000,36.10000,130000
08/28/2008,0000,36.60000,36.60000,36.00000,36.00000,137000
08/29/2008,0000,36.10000,36.60000,36.00000,36.60000,273000
09/01/2008,0000,35.55000,36.00000,35.30000,35.30000,156000
09/02/2008,0000,35.30000,35.30000,34.60000,34.60000,270000
09/03/2008,0000,34.60000,35.05000,32.20000,32.20000,461000
09/04/2008,0000,32.10000,32.20000,29.95000,30.00000,1082000
09/05/2008,0000,28.20000,28.90000,27.90000,28.00000,924000
09/08/2008,0000,29.85000,29.95000,28.60000,29.95000,480000
09/09/2008,0000,29.35000,29.35000,28.45000,28.45000,276000
09/10/2008,0000,27.00000,28.95000,27.00000,28.95000,175000
09/11/2008,0000,28.95000,28.95000,27.10000,27.50000,305000
09/12/2008,0000,27.65000,28.20000,27.00000,27.80000,246000
09/15/2008,0000,27.10000,27.40000,25.90000,25.90000,355000
09/16/2008,0000,24.10000,24.70000,24.10000,24.10000,680000
09/17/2008,0000,23.80000,25.05000,23.00000,23.10000,603000
09/18/2008,0000,21.50000,21.90000,21.50000,21.50000,707000
09/19/2008,0000,22.00000,23.00000,22.00000,23.00000,654000
09/22/2008,0000,23.50000,24.60000,23.50000,24.60000,615000
09/23/2008,0000,24.30000,24.60000,23.60000,24.50000,432000
09/24/2008,0000,25.95000,26.20000,24.80000,25.50000,646000
09/25/2008,0000,24.80000,25.75000,24.80000,25.10000,332000
09/26/2008,0000,25.30000,25.40000,23.50000,23.85000,392000
09/30/2008,0000,22.20000,22.75000,22.20000,22.50000,354000
10/01/2008,0000,23.10000,23.50000,22.60000,23.50000,318000
10/02/2008,0000,23.50000,24.40000,23.50000,24.00000,151000
10/03/2008,0000,23.50000,24.60000,22.70000,24.60000,301000
10/06/2008,0000,23.50000,24.40000,23.50000,23.80000,176000
10/07/2008,0000,23.15000,24.00000,23.00000,23.55000,248000
10/08/2008,0000,23.00000,23.00000,22.00000,22.10000,276000
10/09/2008,0000,22.10000,22.45000,21.00000,21.00000,454000
10/13/2008,0000,20.30000,20.30000,20.30000,20.30000,172000
10/14/2008,0000,21.00000,21.70000,21.00000,21.70000,209000
10/15/2008,0000,21.70000,22.40000,21.55000,22.40000,195000
10/16/2008,0000,21.65000,22.20000,21.65000,21.70000,405000
10/17/2008,0000,22.50000,22.60000,21.85000,22.50000,386000
10/20/2008,0000,22.30000,23.20000,21.75000,23.00000,382000
10/21/2008,0000,23.20000,23.60000,22.85000,23.10000,494000
10/22/2008,0000,22.80000,23.25000,22.60000,22.70000,264000
10/23/2008,0000,21.95000,22.00000,21.95000,21.95000,198000
10/24/2008,0000,21.70000,21.90000,21.20000,21.20000,506000
10/27/2008,0000,19.85000,20.50000,19.75000,19.75000,351000
10/28/2008,0000,19.10000,20.35000,18.50000,20.20000,476000
10/29/2008,0000,20.90000,21.30000,19.95000,20.40000,431000
10/30/2008,0000,20.40000,21.80000,20.40000,21.80000,386000
10/31/2008,0000,21.75000,22.60000,21.50000,22.30000,343000
11/03/2008,0000,22.30000,22.70000,21.75000,22.70000,334000
11/04/2008,0000,22.40000,22.40000,22.00000,22.15000,194000
11/05/2008,0000,22.70000,23.50000,22.55000,22.70000,422000
11/06/2008,0000,21.15000,21.80000,21.15000,21.15000,343000
11/07/2008,0000,20.70000,21.45000,20.15000,21.30000,208000
11/10/2008,0000,21.20000,21.50000,20.90000,21.40000,168000
11/11/2008,0000,21.00000,21.40000,20.55000,20.55000,232000
11/12/2008,0000,20.15000,20.90000,20.00000,20.40000,313000
11/13/2008,0000,20.00000,20.00000,19.00000,19.20000,258000
11/14/2008,0000,19.80000,19.95000,19.00000,19.10000,206000
11/17/2008,0000,19.00000,19.25000,18.50000,18.70000,220000
11/18/2008,0000,18.00000,18.30000,17.40000,17.40000,274000
11/19/2008,0000,16.25000,17.30000,16.25000,17.20000,231000
11/20/2008,0000,16.40000,16.90000,16.30000,16.60000,218000
11/21/2008,0000,15.50000,17.10000,15.50000,17.00000,210000
11/24/2008,0000,17.10000,17.10000,16.50000,16.90000,136000
11/25/2008,0000,17.50000,17.80000,17.10000,17.30000,235000
11/26/2008,0000,17.30000,17.60000,17.05000,17.40000,85000
11/27/2008,0000,17.65000,18.50000,17.65000,18.50000,258000
11/28/2008,0000,18.50000,18.90000,18.05000,18.20000,136000
12/01/2008,0000,18.10000,18.60000,18.10000,18.30000,150000
12/02/2008,0000,18.00000,18.10000,17.30000,17.30000,181000
12/03/2008,0000,17.30000,18.40000,17.20000,18.10000,242000
12/04/2008,0000,18.50000,18.50000,17.40000,17.80000,144000
12/05/2008,0000,17.10000,17.70000,17.10000,17.25000,83000
12/08/2008,0000,17.30000,18.20000,17.30000,18.00000,164000
12/09/2008,0000,18.30000,18.30000,17.80000,17.95000,141000
12/10/2008,0000,18.00000,19.15000,18.00000,19.15000,308000
12/11/2008,0000,19.05000,19.80000,18.75000,19.40000,332000
12/12/2008,0000,19.05000,19.65000,18.35000,18.50000,418000
12/15/2008,0000,18.80000,19.35000,18.80000,19.30000,263000
12/16/2008,0000,19.20000,20.50000,19.00000,20.50000,248000
12/17/2008,0000,21.50000,21.90000,21.50000,21.90000,3507000
12/18/2008,0000,22.50000,22.80000,21.60000,21.90000,1627000
12/19/2008,0000,21.70000,22.30000,21.20000,21.90000,578000
12/22/2008,0000,21.85000,21.90000,20.80000,20.80000,444000
12/23/2008,0000,20.80000,20.80000,19.60000,19.60000,349000
12/24/2008,0000,19.50000,20.10000,19.15000,19.85000,188000
12/25/2008,0000,19.95000,20.35000,19.90000,19.90000,213000
12/26/2008,0000,20.00000,20.35000,19.95000,20.30000,172000
12/29/2008,0000,20.30000,20.30000,19.50000,19.50000,150000
12/30/2008,0000,19.50000,20.30000,19.50000,19.95000,140000
12/31/2008,0000,20.55000,20.55000,19.65000,19.85000,161000
01/05/2009,0000,20.35000,20.70000,20.15000,20.50000,332000
01/06/2009,0000,20.70000,21.25000,20.50000,21.25000,343000
01/07/2009,0000,21.25000,22.45000,21.25000,22.25000,564000
01/08/2009,0000,21.25000,21.50000,20.70000,20.70000,402000
01/09/2009,0000,20.70000,21.00000,20.30000,21.00000,187000
01/12/2009,0000,21.00000,21.45000,20.65000,21.40000,182000
01/13/2009,0000,20.90000,21.60000,20.90000,21.60000,169000
01/14/2009,0000,21.10000,21.50000,20.90000,21.40000,303000
01/15/2009,0000,21.00000,21.00000,20.10000,20.70000,232000
01/16/2009,0000,21.70000,21.70000,19.30000,19.35000,1597000
01/19/2009,0000,19.20000,19.20000,18.70000,18.85000,127000
01/20/2009,0000,18.85000,18.85000,18.30000,18.50000,130000
01/21/2009,0000,17.30000,18.40000,17.30000,18.10000,182000
02/02/2009,0000,18.10000,18.30000,17.55000,17.85000,162000
02/03/2009,0000,17.85000,18.65000,17.85000,18.25000,149000
02/04/2009,0000,18.75000,19.00000,18.50000,18.55000,114000
02/05/2009,0000,18.30000,18.55000,18.10000,18.10000,223000
02/06/2009,0000,18.10000,18.70000,18.10000,18.50000,242000
02/09/2009,0000,18.90000,19.20000,18.70000,18.75000,227000
02/10/2009,0000,18.75000,18.90000,18.50000,18.85000,120000
02/11/2009,0000,18.60000,18.95000,18.50000,18.80000,143000
02/12/2009,0000,18.80000,19.00000,18.50000,18.55000,148000
02/13/2009,0000,18.80000,19.00000,18.70000,19.00000,105000
02/16/2009,0000,19.00000,19.20000,18.70000,18.95000,168000
02/17/2009,0000,18.95000,19.00000,18.70000,18.80000,131000
02/18/2009,0000,18.50000,18.70000,18.30000,18.70000,105000
02/19/2009,0000,18.45000,18.70000,18.35000,18.55000,148000
02/20/2009,0000,18.50000,18.65000,18.30000,18.35000,110000
02/23/2009,0000,18.10000,19.60000,18.10000,19.30000,613000
02/24/2009,0000,19.00000,19.30000,18.85000,19.00000,158000
02/25/2009,0000,19.30000,19.50000,19.10000,19.10000,209000
02/26/2009,0000,19.40000,19.40000,19.05000,19.25000,116000
02/27/2009,0000,19.25000,19.30000,19.00000,19.15000,158000
03/02/2009,0000,19.00000,19.00000,18.50000,18.80000,176000
03/03/2009,0000,18.50000,18.70000,18.35000,18.70000,136000
03/04/2009,0000,18.90000,20.00000,18.60000,20.00000,608000
03/05/2009,0000,20.50000,20.60000,19.85000,19.85000,580000
03/06/2009,0000,19.50000,20.10000,19.35000,19.95000,239000
03/09/2009,0000,20.10000,20.45000,19.80000,20.10000,350000
03/10/2009,0000,20.10000,21.00000,20.10000,20.80000,646000
03/11/2009,0000,21.35000,21.35000,20.60000,20.60000,406000
03/12/2009,0000,20.85000,21.10000,20.35000,20.40000,455000
03/13/2009,0000,20.80000,21.50000,20.70000,21.20000,991000
03/16/2009,0000,21.50000,22.00000,21.50000,22.00000,748000
03/17/2009,0000,22.00000,22.05000,21.50000,22.00000,471000
03/18/2009,0000,21.95000,22.60000,21.80000,22.15000,749000
03/19/2009,0000,22.15000,23.50000,22.15000,22.80000,1035000
03/20/2009,0000,22.80000,23.00000,22.25000,22.30000,504000
03/23/2009,0000,22.30000,22.80000,22.00000,22.60000,446000
03/24/2009,0000,23.00000,23.40000,22.75000,22.85000,570000
03/25/2009,0000,23.00000,23.20000,22.35000,23.15000,700000
03/26/2009,0000,23.45000,24.75000,23.40000,24.75000,1715000
03/27/2009,0000,25.65000,26.20000,25.00000,25.00000,1561000
03/30/2009,0000,25.00000,25.00000,23.25000,23.30000,923000
03/31/2009,0000,23.20000,23.30000,22.70000,22.75000,580000
04/01/2009,0000,22.90000,23.90000,22.90000,23.65000,559000
04/02/2009,0000,24.05000,24.50000,23.80000,24.50000,779000
04/03/2009,0000,24.75000,25.60000,24.60000,25.40000,1332000
04/06/2009,0000,25.80000,25.80000,24.70000,24.85000,697000
04/07/2009,0000,24.85000,25.00000,24.30000,24.60000,356000
04/08/2009,0000,24.30000,24.80000,23.80000,23.80000,522000
04/09/2009,0000,24.00000,24.80000,24.00000,24.25000,634000
04/10/2009,0000,24.80000,25.40000,24.50000,25.40000,1054000
04/13/2009,0000,26.50000,26.90000,25.80000,26.90000,1655000
04/14/2009,0000,27.20000,28.75000,27.00000,28.00000,2786000
04/15/2009,0000,27.90000,28.20000,27.10000,27.65000,1043000
04/16/2009,0000,27.50000,28.10000,27.35000,27.35000,822000
04/17/2009,0000,27.70000,28.30000,25.45000,25.60000,1297000
04/20/2009,0000,25.00000,25.50000,24.00000,25.20000,674000
04/21/2009,0000,24.60000,25.70000,24.20000,25.70000,823000
04/22/2009,0000,25.80000,25.90000,25.20000,25.40000,710000
04/23/2009,0000,25.40000,25.70000,24.80000,25.65000,451000
04/24/2009,0000,24.90000,26.10000,24.90000,25.50000,840000
04/27/2009,0000,25.50000,25.50000,24.00000,24.00000,982000
04/28/2009,0000,24.00000,24.30000,22.70000,23.00000,675000
04/29/2009,0000,23.00000,23.30000,22.35000,22.60000,641000
04/30/2009,0000,23.20000,24.15000,23.20000,24.15000,602000
05/04/2009,0000,24.15000,25.60000,23.60000,25.20000,997000
05/05/2009,0000,25.20000,25.60000,24.10000,24.40000,462000
05/06/2009,0000,24.05000,25.00000,24.05000,24.80000,556000
05/07/2009,0000,24.80000,25.80000,24.70000,25.30000,767000
05/08/2009,0000,24.80000,25.20000,24.80000,25.10000,392000
05/11/2009,0000,25.10000,25.20000,24.70000,25.20000,746000
05/12/2009,0000,25.20000,26.95000,25.10000,26.95000,2837000
05/13/2009,0000,28.20000,28.80000,28.10000,28.80000,1626000
05/14/2009,0000,30.30000,30.80000,29.50000,30.00000,5545000
05/15/2009,0000,30.50000,30.50000,29.10000,29.30000,2212000
05/18/2009,0000,30.40000,30.40000,28.60000,29.15000,1888000
05/19/2009,0000,30.00000,30.10000,28.20000,28.30000,1655000
05/20/2009,0000,28.30000,29.90000,28.30000,29.00000,1557000
05/21/2009,0000,29.00000,31.00000,29.00000,31.00000,1904000
05/22/2009,0000,33.00000,33.15000,32.10000,33.15000,5475000
05/25/2009,0000,33.60000,35.00000,32.20000,32.45000,3675000
05/26/2009,0000,32.60000,33.00000,30.60000,30.65000,1643000
05/27/2009,0000,31.30000,32.75000,30.15000,32.75000,1681000
06/01/2009,0000,34.50000,34.85000,33.25000,33.50000,2122000
06/02/2009,0000,33.70000,34.35000,32.10000,32.35000,1388000
06/03/2009,0000,32.35000,32.95000,31.60000,32.00000,670000
06/04/2009,0000,32.00000,33.20000,31.50000,31.85000,867000
06/05/2009,0000,32.00000,33.50000,32.00000,32.70000,984000
06/08/2009,0000,32.75000,33.00000,31.00000,31.00000,809000
06/09/2009,0000,31.00000,31.00000,28.85000,28.85000,821000
06/10/2009,0000,29.00000,29.80000,29.00000,29.10000,620000
06/11/2009,0000,29.10000,29.75000,28.90000,29.75000,283000
06/12/2009,0000,29.75000,30.45000,29.55000,29.55000,465000
06/15/2009,0000,29.60000,29.60000,27.50000,27.70000,464000
06/16/2009,0000,27.70000,28.00000,26.40000,27.10000,370000
06/17/2009,0000,27.20000,28.00000,27.00000,27.10000,308000
06/18/2009,0000,27.10000,27.90000,27.10000,27.60000,276000
06/19/2009,0000,27.70000,28.50000,27.60000,28.50000,235000
06/22/2009,0000,28.60000,28.60000,28.00000,28.50000,161000
06/23/2009,0000,28.00000,28.50000,27.80000,28.45000,344000
06/24/2009,0000,28.60000,28.85000,28.20000,28.75000,247000
06/25/2009,0000,28.75000,29.40000,28.70000,28.70000,315000
06/26/2009,0000,28.80000,29.40000,28.60000,28.80000,283000
06/29/2009,0000,28.80000,28.80000,28.10000,28.15000,239000
06/30/2009,0000,28.25000,28.50000,27.85000,27.90000,285000
07/01/2009,0000,28.10000,28.30000,27.80000,28.30000,259000
07/02/2009,0000,28.30000,28.95000,28.00000,28.80000,363000
07/03/2009,0000,28.60000,28.70000,28.20000,28.35000,437000
07/06/2009,0000,27.50000,28.10000,27.25000,27.75000,453000
07/07/2009,0000,27.95000,28.80000,27.80000,28.80000,546000
07/08/2009,0000,28.50000,28.75000,28.20000,28.70000,259000
07/09/2009,0000,28.70000,29.40000,28.60000,29.35000,497000
07/10/2009,0000,30.90000,31.40000,30.00000,30.05000,2700000
07/13/2009,0000,30.05000,30.05000,28.00000,28.40000,659000
07/14/2009,0000,28.90000,28.90000,28.50000,28.70000,214000
07/15/2009,0000,29.00000,29.20000,28.80000,29.10000,365000
07/16/2009,0000,29.45000,29.50000,28.80000,28.80000,500000
07/17/2009,0000,28.90000,29.20000,28.40000,28.70000,447000
07/20/2009,0000,28.75000,29.25000,28.70000,29.15000,512000
07/21/2009,0000,29.50000,29.50000,28.90000,28.95000,470000
07/22/2009,0000,29.20000,30.50000,28.95000,30.15000,1108000
07/23/2009,0000,30.50000,32.25000,30.15000,32.25000,1719000
07/24/2009,0000,34.50000,34.50000,33.20000,34.50000,5526000
07/27/2009,0000,34.50000,36.00000,33.75000,34.50000,4156000
07/28/2009,0000,36.90000,36.90000,36.90000,36.90000,1547000
07/29/2009,0000,39.45000,39.45000,39.45000,39.45000,1384000
07/30/2009,0000,42.20000,42.20000,38.50000,39.45000,11985000
07/31/2009,0000,39.45000,40.50000,37.95000,38.00000,6809000
08/03/2009,0000,38.00000,40.65000,38.00000,40.65000,3977000
08/04/2009,0000,42.90000,43.45000,39.20000,40.20000,7577000
08/05/2009,0000,40.20000,40.50000,38.05000,38.05000,3719000
08/06/2009,0000,38.50000,39.40000,38.00000,38.90000,2494000
08/10/2009,0000,38.40000,38.90000,36.55000,36.80000,1780000
08/11/2009,0000,36.80000,38.50000,36.80000,38.50000,2085000
08/12/2009,0000,38.50000,38.50000,37.40000,37.90000,1170000
08/13/2009,0000,38.00000,40.55000,38.00000,40.55000,3182000
08/14/2009,0000,41.95000,42.55000,40.20000,40.25000,4911000
08/17/2009,0000,39.80000,40.45000,39.00000,39.00000,1242000
08/18/2009,0000,38.30000,38.90000,37.10000,37.50000,1817000
08/19/2009,0000,37.70000,38.70000,37.70000,37.80000,928000
08/20/2009,0000,38.00000,38.00000,35.60000,36.05000,1597000
08/21/2009,0000,36.10000,37.20000,35.10000,35.10000,1057000
08/24/2009,0000,35.50000,36.30000,35.50000,36.10000,691000
08/25/2009,0000,36.10000,36.20000,35.35000,35.50000,550000
08/26/2009,0000,35.95000,35.95000,33.70000,33.85000,1044000
08/27/2009,0000,33.60000,34.60000,33.15000,33.90000,711000
08/28/2009,0000,33.90000,34.60000,33.65000,33.70000,613000
08/31/2009,0000,33.70000,34.50000,33.70000,34.00000,476000
09/01/2009,0000,33.80000,35.55000,33.80000,35.55000,1364000
09/02/2009,0000,35.70000,35.70000,34.70000,34.90000,956000
09/03/2009,0000,35.00000,37.30000,34.90000,37.30000,2244000
09/04/2009,0000,38.20000,38.90000,37.30000,37.30000,3128000
09/07/2009,0000,38.00000,38.00000,36.10000,36.30000,1173000
09/08/2009,0000,36.30000,37.20000,36.20000,36.30000,1471000
09/09/2009,0000,36.50000,36.80000,36.20000,36.40000,773000
09/10/2009,0000,37.10000,37.20000,35.30000,35.35000,811000
09/11/2009,0000,35.00000,36.00000,35.00000,35.70000,456000
09/14/2009,0000,35.70000,36.00000,35.10000,35.20000,402000
09/15/2009,0000,35.20000,36.40000,35.20000,35.80000,419000
09/16/2009,0000,36.00000,36.90000,36.00000,36.80000,951000
09/17/2009,0000,37.15000,37.20000,36.00000,36.00000,1032000
09/18/2009,0000,36.00000,36.80000,36.00000,36.50000,734000
09/21/2009,0000,36.55000,37.60000,36.55000,37.10000,1492000
09/22/2009,0000,37.30000,37.70000,36.30000,36.30000,753000
09/23/2009,0000,36.30000,36.70000,35.00000,35.00000,1081000
09/24/2009,0000,35.00000,35.50000,34.80000,35.30000,490000
09/25/2009,0000,35.20000,35.60000,35.10000,35.15000,553000
09/28/2009,0000,35.00000,35.00000,33.90000,34.00000,622000
09/29/2009,0000,34.00000,34.75000,34.00000,34.60000,559000
09/30/2009,0000,34.80000,35.40000,34.60000,35.10000,502000
10/01/2009,0000,35.20000,35.50000,34.50000,34.70000,453000
10/02/2009,0000,34.45000,35.45000,34.40000,35.15000,499000
10/05/2009,0000,35.20000,35.45000,34.55000,34.90000,531000
10/06/2009,0000,35.10000,36.20000,35.00000,35.65000,1098000
10/07/2009,0000,36.00000,36.00000,35.30000,35.30000,697000
10/08/2009,0000,35.70000,35.90000,34.80000,34.80000,617000
10/09/2009,0000,35.10000,35.50000,34.50000,34.70000,383000
10/12/2009,0000,34.90000,35.25000,34.20000,34.50000,687000
10/13/2009,0000,34.20000,34.70000,34.00000,34.30000,562000
10/14/2009,0000,34.50000,35.80000,34.50000,35.30000,1100000
10/15/2009,0000,35.60000,35.75000,34.80000,34.85000,572000
10/16/2009,0000,34.85000,35.30000,34.85000,34.85000,398000
10/19/2009,0000,34.85000,35.40000,34.85000,35.05000,363000
10/20/2009,0000,35.20000,37.50000,35.20000,37.50000,2633000
10/21/2009,0000,37.50000,38.00000,36.50000,36.90000,2855000
10/22/2009,0000,36.70000,36.85000,35.10000,35.40000,1213000
10/23/2009,0000,35.60000,35.90000,35.30000,35.80000,549000
10/26/2009,0000,35.80000,36.00000,35.10000,35.10000,492000
10/27/2009,0000,35.10000,35.40000,34.60000,34.80000,441000
10/28/2009,0000,34.80000,35.50000,34.60000,34.60000,410000
10/29/2009,0000,34.00000,34.25000,32.90000,33.00000,1076000
10/30/2009,0000,33.85000,33.85000,33.25000,33.40000,399000
11/02/2009,0000,32.90000,33.80000,32.90000,33.80000,240000
11/03/2009,0000,33.80000,34.00000,33.60000,33.80000,281000
11/04/2009,0000,33.95000,35.00000,33.95000,34.90000,403000
11/05/2009,0000,34.90000,35.00000,34.40000,34.45000,271000
11/06/2009,0000,34.95000,34.95000,34.50000,34.50000,284000
11/09/2009,0000,34.60000,35.20000,34.60000,34.80000,164000
11/10/2009,0000,35.05000,35.10000,34.10000,34.25000,234000
11/11/2009,0000,34.50000,34.50000,34.20000,34.30000,180000
11/12/2009,0000,34.50000,36.70000,34.30000,36.15000,3072000
11/13/2009,0000,35.90000,35.95000,35.40000,35.40000,630000
11/16/2009,0000,35.60000,36.50000,35.60000,35.90000,838000
11/17/2009,0000,36.05000,36.40000,34.85000,35.10000,577000
11/18/2009,0000,35.45000,35.90000,35.20000,35.40000,477000
11/19/2009,0000,35.80000,36.00000,35.40000,35.45000,501000
11/20/2009,0000,35.45000,36.30000,35.40000,35.90000,590000
11/23/2009,0000,36.10000,36.40000,35.65000,35.70000,538000
11/24/2009,0000,35.90000,37.80000,35.80000,36.60000,2135000
11/25/2009,0000,36.80000,37.30000,36.05000,36.45000,899000
11/26/2009,0000,36.95000,39.00000,36.95000,39.00000,3857000
11/27/2009,0000,39.30000,40.80000,38.10000,38.20000,9737000
11/30/2009,0000,38.90000,40.85000,38.00000,40.85000,6108000
12/01/2009,0000,41.00000,41.80000,40.10000,40.85000,6332000
12/02/2009,0000,41.60000,41.70000,39.70000,39.70000,3567000
12/03/2009,0000,39.60000,40.30000,39.00000,39.00000,1874000
12/04/2009,0000,39.20000,40.95000,39.20000,39.20000,2565000
12/07/2009,0000,40.30000,41.10000,39.55000,40.20000,2634000
12/08/2009,0000,40.50000,40.80000,39.20000,39.30000,1583000
12/09/2009,0000,39.20000,40.00000,39.05000,39.25000,1565000
12/11/2009,0000,37.70000,38.30000,37.70000,38.20000,1108000
12/14/2009,0000,38.30000,39.35000,38.30000,38.40000,1177000
12/15/2009,0000,39.50000,41.05000,39.50000,40.70000,7972000
12/16/2009,0000,40.30000,41.40000,39.70000,40.05000,3812000
12/17/2009,0000,40.20000,40.70000,38.60000,39.00000,2178000
12/18/2009,0000,38.50000,39.30000,38.30000,39.30000,706000
12/21/2009,0000,39.30000,39.60000,39.05000,39.30000,553000
12/22/2009,0000,39.50000,40.20000,39.30000,39.70000,939000
12/23/2009,0000,40.20000,40.30000,38.90000,39.00000,1043000
12/25/2009,0000,39.00000,39.40000,38.75000,39.10000,539000
04/02/2007,0000,157.00000,163.00000,156.50000,157.50000,2449500
04/03/2007,0000,158.00000,161.00000,157.00000,157.50000,989000
04/04/2007,0000,159.00000,159.00000,155.00000,156.50000,1060300
04/09/2007,0000,155.00000,160.00000,155.00000,159.00000,1269600
04/10/2007,0000,159.00000,159.00000,155.50000,158.50000,470300
04/11/2007,0000,158.50000,158.50000,153.50000,154.00000,1623800
04/12/2007,0000,154.00000,156.00000,153.00000,156.00000,341500
04/13/2007,0000,156.00000,158.00000,152.50000,152.50000,1062600
04/16/2007,0000,153.00000,154.00000,152.00000,152.00000,401300
04/17/2007,0000,152.50000,154.00000,148.00000,148.50000,747500
04/18/2007,0000,149.00000,149.00000,146.00000,147.00000,1200600
04/19/2007,0000,147.00000,148.50000,146.50000,146.50000,627900
04/20/2007,0000,147.50000,149.00000,147.00000,148.50000,402500
04/23/2007,0000,150.00000,150.00000,147.50000,150.00000,426600
04/24/2007,0000,146.00000,146.00000,139.50000,139.50000,4450500
04/25/2007,0000,133.50000,134.00000,130.00000,130.00000,4287200
04/26/2007,0000,125.00000,129.00000,121.00000,128.00000,3738600
04/27/2007,0000,126.00000,127.50000,123.00000,124.00000,1766400
04/30/2007,0000,123.00000,123.50000,121.00000,122.50000,709500
05/02/2007,0000,122.50000,124.50000,122.50000,124.00000,836000
05/03/2007,0000,125.00000,125.50000,115.50000,115.50000,2856600
05/04/2007,0000,114.50000,118.50000,112.50000,118.00000,2633500
05/07/2007,0000,120.00000,120.50000,117.50000,119.00000,1376500
05/08/2007,0000,119.00000,123.00000,118.00000,121.50000,1528300
05/09/2007,0000,122.00000,122.00000,120.00000,120.00000,507100
05/10/2007,0000,121.00000,123.00000,120.50000,122.50000,625600
05/11/2007,0000,122.00000,123.00000,121.00000,122.00000,554300
05/14/2007,0000,122.00000,123.50000,121.50000,123.00000,610600
05/15/2007,0000,122.00000,123.00000,120.00000,120.00000,419700
05/16/2007,0000,120.00000,121.50000,118.00000,118.50000,446200
05/17/2007,0000,118.50000,119.50000,116.00000,116.50000,550800
05/18/2007,0000,116.00000,118.00000,115.50000,116.00000,439300
05/21/2007,0000,116.50000,117.50000,116.00000,117.00000,203500
05/22/2007,0000,117.00000,118.50000,117.00000,118.00000,369100
05/23/2007,0000,118.00000,118.50000,115.50000,116.50000,876300
05/24/2007,0000,116.50000,119.00000,115.50000,119.00000,715300
05/25/2007,0000,119.00000,119.00000,116.50000,118.00000,415100
05/28/2007,0000,118.00000,118.00000,116.00000,116.00000,671600
05/29/2007,0000,116.00000,117.00000,112.50000,115.50000,1895200
05/30/2007,0000,115.00000,115.00000,113.00000,113.00000,694600
05/31/2007,0000,115.00000,115.00000,113.00000,114.50000,855600
06/01/2007,0000,115.50000,115.50000,114.00000,114.50000,483000
06/04/2007,0000,114.50000,119.50000,114.50000,118.00000,2235600
06/05/2007,0000,119.50000,122.00000,119.50000,120.50000,1874500
06/06/2007,0000,122.00000,122.00000,118.00000,118.00000,1393800
06/07/2007,0000,118.00000,118.00000,115.50000,118.00000,672700
06/08/2007,0000,117.00000,118.00000,116.00000,116.00000,648600
06/11/2007,0000,119.00000,124.00000,119.00000,124.00000,1321300
06/12/2007,0000,128.00000,128.50000,125.00000,125.00000,3510900
06/13/2007,0000,127.00000,127.00000,123.50000,123.50000,1136200
06/14/2007,0000,124.00000,127.00000,123.50000,123.50000,1542100
06/15/2007,0000,127.00000,127.00000,124.00000,124.00000,982100
06/20/2007,0000,125.00000,126.50000,123.50000,124.50000,547400
06/21/2007,0000,124.50000,126.00000,122.00000,122.00000,773900
06/22/2007,0000,122.00000,125.50000,122.00000,124.00000,630200
06/25/2007,0000,123.50000,124.50000,122.00000,122.00000,819900
06/26/2007,0000,122.50000,123.00000,120.00000,120.50000,694600
06/27/2007,0000,120.00000,122.00000,119.00000,119.00000,826800
06/28/2007,0000,119.50000,120.50000,119.00000,120.00000,534700
06/29/2007,0000,120.00000,123.00000,120.00000,121.50000,552000
07/02/2007,0000,121.50000,122.00000,117.00000,117.50000,1139600
07/03/2007,0000,117.00000,121.00000,117.00000,120.00000,1469700
07/04/2007,0000,123.00000,124.50000,121.00000,122.00000,2838200
07/05/2007,0000,124.00000,124.00000,120.50000,121.00000,1283400
07/06/2007,0000,122.00000,122.50000,119.50000,119.50000,953300
07/09/2007,0000,121.00000,127.50000,120.00000,127.50000,3873200
07/10/2007,0000,130.50000,133.00000,129.50000,130.00000,5929400
07/11/2007,0000,129.00000,130.00000,125.00000,125.50000,2461000
07/12/2007,0000,127.00000,129.00000,126.50000,127.00000,1336300
07/13/2007,0000,129.00000,129.50000,125.50000,125.50000,1123500
07/16/2007,0000,125.50000,129.50000,125.00000,125.50000,2080300
07/17/2007,0000,127.50000,134.00000,126.00000,134.00000,7844100
07/18/2007,0000,132.50000,140.00000,130.00000,134.50000,8031600
07/19/2007,0000,136.00000,137.50000,131.00000,132.50000,2655300
07/20/2007,0000,134.00000,139.00000,132.50000,137.50000,3389000
07/23/2007,0000,137.50000,139.00000,135.00000,135.00000,2081500
07/24/2007,0000,135.50000,137.00000,132.00000,132.50000,2213700
07/25/2007,0000,129.00000,133.00000,129.00000,131.50000,2101000
07/26/2007,0000,132.00000,135.50000,131.50000,135.00000,3122200
07/27/2007,0000,131.50000,133.50000,127.00000,127.00000,3171700
07/31/2007,0000,111.50000,113.00000,110.00000,110.50000,1598000
08/01/2007,0000,110.00000,110.50000,107.00000,107.00000,1197000
08/02/2007,0000,108.00000,109.00000,99.60000,102.00000,1716000
08/03/2007,0000,103.50000,105.00000,102.00000,102.00000,800000
08/06/2007,0000,101.00000,102.00000,99.00000,100.00000,584000
08/07/2007,0000,104.00000,104.00000,100.00000,100.00000,1096000
08/08/2007,0000,100.50000,102.00000,100.50000,101.00000,568000
08/09/2007,0000,104.00000,108.00000,102.00000,108.00000,1551000
08/10/2007,0000,106.00000,107.50000,104.00000,107.00000,1558000
08/13/2007,0000,108.50000,109.50000,104.00000,104.00000,1011000
08/14/2007,0000,102.00000,105.00000,101.00000,101.00000,767000
08/15/2007,0000,100.50000,103.50000,100.50000,100.50000,965000
08/16/2007,0000,100.00000,102.00000,93.50000,93.50000,1369000
08/17/2007,0000,93.50000,94.80000,87.00000,87.00000,1671000
08/20/2007,0000,90.50000,92.40000,89.00000,92.20000,818000
08/21/2007,0000,92.30000,92.30000,87.60000,88.40000,600000
08/22/2007,0000,88.00000,89.70000,87.20000,88.20000,443000
08/23/2007,0000,91.00000,91.50000,89.90000,91.00000,475000
08/24/2007,0000,91.00000,91.00000,90.00000,90.10000,291000
08/27/2007,0000,91.00000,91.60000,89.10000,89.80000,463000
08/28/2007,0000,89.80000,90.00000,89.10000,89.30000,217000
08/29/2007,0000,88.40000,88.40000,86.10000,86.20000,637000
08/30/2007,0000,86.60000,88.90000,86.60000,86.70000,536000
08/31/2007,0000,86.50000,88.00000,86.50000,87.90000,590000
09/03/2007,0000,88.00000,88.80000,87.10000,87.80000,625000
09/04/2007,0000,87.80000,88.40000,85.30000,85.80000,710000
09/05/2007,0000,87.90000,90.90000,86.50000,89.10000,1648000
09/06/2007,0000,89.10000,89.10000,87.70000,88.20000,426000
09/07/2007,0000,89.60000,89.60000,88.20000,88.60000,647000
09/10/2007,0000,88.00000,88.00000,87.00000,87.30000,267000
09/11/2007,0000,87.30000,88.30000,85.50000,86.20000,958000
09/12/2007,0000,87.30000,87.30000,86.00000,86.00000,534000
09/13/2007,0000,86.00000,86.70000,85.00000,85.00000,673000
09/14/2007,0000,85.00000,85.90000,85.00000,85.00000,307000
09/17/2007,0000,85.80000,85.80000,85.00000,85.00000,285000
09/19/2007,0000,86.00000,86.00000,80.50000,80.50000,865000
09/20/2007,0000,80.20000,81.30000,77.00000,77.00000,954000
09/21/2007,0000,77.00000,78.50000,75.20000,76.50000,868000
09/26/2007,0000,79.00000,81.80000,78.00000,81.80000,640000
09/27/2007,0000,84.50000,87.50000,83.90000,87.50000,2420000
09/28/2007,0000,88.00000,88.60000,86.00000,86.60000,1127000
10/01/2007,0000,88.50000,88.60000,86.00000,86.10000,617000
10/02/2007,0000,87.00000,87.30000,86.10000,86.50000,462000
10/03/2007,0000,86.20000,87.70000,86.00000,86.00000,467000
10/04/2007,0000,85.10000,86.00000,84.50000,85.00000,519000
10/05/2007,0000,85.00000,85.00000,83.00000,83.30000,502000
10/08/2007,0000,83.50000,85.20000,83.50000,83.60000,275000
10/09/2007,0000,83.60000,83.90000,81.60000,81.70000,416000
10/11/2007,0000,81.70000,82.00000,80.50000,80.60000,644000
10/12/2007,0000,80.10000,81.60000,80.00000,80.00000,281000
10/15/2007,0000,80.20000,81.30000,79.00000,79.00000,274000
10/16/2007,0000,78.00000,79.80000,78.00000,79.10000,289000
10/17/2007,0000,79.40000,84.60000,79.20000,84.60000,1156000
10/18/2007,0000,85.00000,85.20000,82.00000,82.60000,996000
10/19/2007,0000,82.60000,86.00000,82.20000,84.00000,722000
10/22/2007,0000,82.10000,82.90000,81.00000,81.80000,394000
10/23/2007,0000,82.00000,84.00000,82.00000,82.80000,343000
10/24/2007,0000,83.80000,83.90000,82.20000,82.20000,249000
10/25/2007,0000,82.40000,84.50000,82.40000,83.00000,438000
10/26/2007,0000,84.40000,86.00000,83.40000,84.70000,1126000
10/29/2007,0000,86.00000,86.30000,84.80000,84.80000,702000
10/30/2007,0000,85.00000,85.00000,83.30000,85.00000,430000
10/31/2007,0000,85.00000,85.00000,83.50000,83.50000,312000
11/01/2007,0000,83.00000,84.40000,83.00000,83.20000,193000
11/02/2007,0000,82.00000,83.00000,81.70000,81.80000,353000
11/05/2007,0000,81.20000,81.50000,78.00000,79.20000,809000
11/06/2007,0000,79.10000,80.00000,79.10000,79.50000,340000
11/07/2007,0000,80.50000,82.80000,79.50000,79.60000,406000
11/08/2007,0000,75.00000,78.00000,75.00000,75.10000,463000
11/09/2007,0000,73.10000,76.90000,73.10000,73.50000,659000
11/12/2007,0000,70.00000,71.40000,68.40000,68.40000,811000
11/13/2007,0000,68.40000,70.50000,68.00000,69.20000,628000
11/14/2007,0000,72.50000,72.50000,70.20000,71.00000,307000
11/15/2007,0000,70.50000,71.30000,70.00000,70.50000,199000
11/16/2007,0000,69.50000,69.70000,68.10000,69.30000,232000
11/19/2007,0000,69.30000,70.20000,69.30000,69.70000,306000
11/20/2007,0000,69.00000,69.40000,67.80000,69.20000,381000
11/21/2007,0000,69.00000,70.40000,68.00000,68.00000,424000
11/22/2007,0000,66.80000,69.00000,66.50000,68.60000,297000
11/23/2007,0000,68.90000,69.00000,67.00000,68.30000,303000
11/26/2007,0000,68.50000,69.80000,67.50000,67.50000,223000
11/27/2007,0000,67.00000,67.30000,64.60000,67.30000,418000
11/28/2007,0000,67.30000,68.50000,66.80000,67.90000,351000
11/29/2007,0000,71.50000,72.60000,69.30000,69.70000,2319000
11/30/2007,0000,68.50000,69.70000,68.50000,69.70000,607000
12/03/2007,0000,70.40000,70.90000,69.60000,69.60000,275000
12/04/2007,0000,70.00000,70.00000,69.20000,69.50000,282000
12/05/2007,0000,69.50000,70.00000,69.00000,70.00000,360000
12/06/2007,0000,70.80000,72.00000,70.00000,70.00000,853000
12/07/2007,0000,70.60000,71.40000,68.00000,68.00000,403000
12/10/2007,0000,68.30000,69.20000,67.80000,68.00000,225000
12/11/2007,0000,68.30000,69.00000,67.00000,67.30000,171000
12/12/2007,0000,65.40000,67.00000,65.40000,66.50000,181000
12/13/2007,0000,67.10000,67.10000,63.20000,63.80000,353000
12/14/2007,0000,63.50000,63.50000,59.50000,59.50000,816000
12/17/2007,0000,58.00000,58.00000,55.40000,55.40000,1107000
12/18/2007,0000,53.10000,53.80000,51.60000,51.70000,1213000
12/19/2007,0000,51.80000,54.30000,51.80000,53.40000,619000
12/20/2007,0000,53.50000,55.80000,52.00000,52.00000,588000
12/21/2007,0000,52.50000,53.00000,51.00000,52.00000,479000
12/24/2007,0000,53.20000,54.00000,53.10000,54.00000,299000
12/25/2007,0000,54.20000,54.20000,53.00000,53.50000,379000
12/26/2007,0000,53.50000,53.50000,52.70000,53.20000,137000
12/27/2007,0000,53.20000,55.00000,53.00000,54.40000,588000
12/28/2007,0000,54.30000,57.50000,53.70000,57.00000,624000
12/31/2007,0000,60.90000,60.90000,60.90000,60.90000,523000
01/02/2008,0000,65.10000,65.10000,65.10000,65.10000,941000
01/03/2008,0000,65.80000,68.80000,65.10000,67.30000,4218000
01/04/2008,0000,67.00000,67.00000,64.80000,65.70000,1226000
01/07/2008,0000,63.60000,64.00000,61.40000,61.50000,823000
01/08/2008,0000,62.00000,63.50000,61.50000,61.60000,879000
01/09/2008,0000,60.20000,61.40000,59.70000,61.10000,661000
01/10/2008,0000,61.50000,63.20000,60.70000,60.80000,570000
01/11/2008,0000,62.10000,62.10000,60.40000,60.50000,434000
01/14/2008,0000,62.70000,62.70000,60.00000,60.50000,480000
01/15/2008,0000,60.50000,63.60000,60.20000,61.00000,939000
01/16/2008,0000,60.00000,60.00000,58.20000,58.50000,527000
01/17/2008,0000,59.00000,60.00000,57.80000,59.20000,450000
01/18/2008,0000,57.50000,59.50000,57.50000,59.20000,209000
01/21/2008,0000,59.20000,60.80000,58.60000,59.70000,296000
01/22/2008,0000,56.00000,57.10000,55.60000,56.00000,908000
01/23/2008,0000,59.00000,59.90000,56.00000,56.50000,1681000
01/24/2008,0000,58.80000,58.80000,53.00000,53.60000,662000
01/25/2008,0000,54.30000,56.10000,54.30000,54.60000,603000
01/28/2008,0000,53.60000,54.00000,52.30000,52.30000,382000
01/29/2008,0000,52.90000,53.40000,52.30000,53.00000,332000
01/30/2008,0000,53.50000,54.40000,53.00000,53.30000,239000
01/31/2008,0000,53.30000,53.80000,52.50000,53.50000,236000
02/01/2008,0000,54.40000,55.00000,54.00000,54.50000,260000
02/12/2008,0000,53.50000,53.50000,52.30000,52.30000,241000
02/13/2008,0000,53.00000,53.00000,51.50000,52.00000,247000
02/14/2008,0000,52.50000,54.40000,52.50000,54.40000,310000
02/15/2008,0000,53.30000,54.40000,53.30000,54.30000,199000
02/18/2008,0000,54.60000,56.70000,54.50000,56.40000,670000
02/19/2008,0000,57.90000,57.90000,56.00000,57.20000,385000
02/20/2008,0000,56.90000,57.00000,55.10000,55.50000,306000
02/21/2008,0000,56.00000,59.30000,56.00000,59.30000,472000
02/22/2008,0000,59.90000,63.30000,59.90000,61.70000,2059000
02/25/2008,0000,62.50000,62.90000,60.80000,61.30000,745000
02/26/2008,0000,61.50000,62.10000,59.10000,59.20000,587000
02/27/2008,0000,59.50000,60.50000,59.30000,60.00000,429000
02/29/2008,0000,60.00000,62.00000,60.00000,61.80000,500000
03/03/2008,0000,60.90000,60.90000,59.40000,60.00000,371000
03/04/2008,0000,60.30000,62.50000,60.20000,61.90000,574000
03/05/2008,0000,62.30000,62.30000,60.90000,61.10000,443000
03/06/2008,0000,61.50000,63.30000,61.30000,63.00000,910000
03/07/2008,0000,62.40000,62.50000,61.00000,61.70000,540000
03/10/2008,0000,61.70000,62.00000,60.30000,60.50000,308000
03/11/2008,0000,60.00000,61.80000,60.00000,60.50000,305000
03/12/2008,0000,61.50000,61.80000,60.60000,60.60000,341000
03/13/2008,0000,60.50000,61.00000,59.60000,59.70000,340000
03/14/2008,0000,60.00000,60.30000,58.10000,58.60000,274000
03/18/2008,0000,57.00000,58.20000,56.50000,56.80000,276000
03/19/2008,0000,57.80000,58.20000,56.80000,56.80000,263000
03/20/2008,0000,56.80000,57.90000,56.20000,57.90000,409000
03/21/2008,0000,58.00000,58.60000,57.50000,57.50000,349000
03/25/2008,0000,60.10000,61.50000,59.30000,61.40000,728000
03/26/2008,0000,61.50000,62.70000,61.20000,61.70000,584000
03/27/2008,0000,61.50000,61.50000,60.10000,61.30000,359000
03/28/2008,0000,61.00000,61.80000,60.80000,61.80000,351000
03/31/2008,0000,62.00000,62.00000,60.50000,61.50000,291000
04/01/2008,0000,63.50000,65.80000,62.10000,62.10000,3202000
04/02/2008,0000,61.80000,62.60000,61.10000,61.30000,618000
04/03/2008,0000,61.30000,62.50000,60.80000,61.50000,412000
04/07/2008,0000,61.50000,62.10000,61.10000,61.80000,312000
04/08/2008,0000,61.50000,61.50000,60.50000,60.60000,461000
04/09/2008,0000,60.60000,61.00000,60.00000,60.20000,389000
04/10/2008,0000,60.00000,60.80000,60.00000,60.30000,360000
04/11/2008,0000,60.40000,61.30000,60.40000,60.80000,573000
04/14/2008,0000,59.60000,60.20000,59.40000,59.80000,481000
04/15/2008,0000,60.00000,61.00000,59.80000,60.00000,475000
04/16/2008,0000,60.20000,60.70000,59.70000,60.00000,711000
04/17/2008,0000,60.30000,61.00000,59.80000,60.00000,735000
04/18/2008,0000,60.00000,61.90000,60.00000,61.50000,1903000
04/21/2008,0000,62.10000,62.10000,60.50000,60.70000,753000
04/22/2008,0000,60.60000,61.00000,59.50000,60.00000,717000
04/23/2008,0000,59.60000,60.30000,59.60000,59.70000,559000
04/24/2008,0000,59.80000,60.30000,59.40000,59.50000,418000
04/25/2008,0000,60.00000,60.00000,58.00000,58.50000,668000
04/28/2008,0000,58.50000,58.70000,57.10000,57.50000,438000
04/29/2008,0000,57.20000,58.30000,57.20000,57.80000,328000
04/30/2008,0000,57.90000,58.30000,57.80000,58.00000,192000
05/02/2008,0000,58.50000,58.60000,56.80000,57.30000,379000
05/05/2008,0000,57.30000,57.30000,56.50000,56.70000,292000
05/06/2008,0000,57.10000,57.10000,56.00000,56.10000,319000
05/07/2008,0000,56.20000,58.30000,55.80000,57.50000,443000
05/08/2008,0000,57.10000,58.20000,57.10000,57.30000,170000
05/09/2008,0000,57.30000,57.50000,56.80000,57.30000,173000
05/12/2008,0000,57.50000,57.80000,56.30000,56.50000,232000
05/13/2008,0000,56.60000,57.00000,56.20000,57.00000,223000
05/14/2008,0000,57.00000,57.40000,56.40000,56.70000,243000
05/15/2008,0000,57.00000,57.70000,56.70000,57.60000,336000
05/16/2008,0000,57.10000,60.60000,57.10000,59.80000,1635000
05/19/2008,0000,60.20000,60.50000,59.00000,59.50000,547000
05/20/2008,0000,59.50000,61.80000,59.50000,60.30000,1993000
05/21/2008,0000,60.30000,61.30000,59.70000,60.40000,695000
05/22/2008,0000,59.10000,60.20000,59.10000,60.10000,451000
05/23/2008,0000,60.20000,64.30000,60.20000,63.30000,7238000
05/26/2008,0000,64.30000,64.80000,61.50000,61.80000,2727000
05/27/2008,0000,62.30000,62.50000,60.30000,61.20000,984000
05/28/2008,0000,61.60000,61.60000,60.00000,60.00000,590000
05/29/2008,0000,60.50000,61.00000,58.50000,59.00000,757000
05/30/2008,0000,59.80000,59.90000,55.10000,57.30000,1163000
06/02/2008,0000,57.70000,57.70000,56.00000,57.50000,542000
06/03/2008,0000,57.00000,57.30000,56.50000,56.60000,271000
06/04/2008,0000,56.50000,57.00000,56.20000,56.80000,317000
06/05/2008,0000,56.60000,58.00000,56.20000,57.80000,380000
06/06/2008,0000,58.50000,58.50000,57.10000,57.10000,333000
06/10/2008,0000,57.30000,58.40000,56.20000,56.30000,485000
06/11/2008,0000,56.30000,56.30000,54.10000,55.30000,763000
06/12/2008,0000,53.50000,54.40000,53.00000,53.00000,369000
06/13/2008,0000,53.10000,53.70000,50.10000,51.30000,713000
06/16/2008,0000,52.10000,52.30000,51.50000,51.70000,243000
06/17/2008,0000,51.50000,52.40000,51.00000,52.30000,382000
06/18/2008,0000,52.80000,52.80000,52.00000,52.70000,182000
06/19/2008,0000,50.20000,51.60000,50.20000,51.20000,480000
06/20/2008,0000,50.70000,51.00000,48.50000,48.50000,802000
06/23/2008,0000,46.10000,46.90000,46.00000,46.50000,433000
06/24/2008,0000,45.95000,47.00000,44.20000,45.00000,534000
06/25/2008,0000,45.00000,45.90000,44.50000,45.55000,371000
06/26/2008,0000,45.65000,46.90000,45.55000,46.20000,328000
06/27/2008,0000,43.00000,44.90000,43.00000,43.00000,871000
06/30/2008,0000,40.60000,42.20000,40.00000,40.00000,861000
07/01/2008,0000,39.80000,39.80000,37.35000,37.60000,894000
07/02/2008,0000,37.95000,40.20000,37.60000,40.20000,771000
07/03/2008,0000,40.00000,42.00000,38.60000,41.85000,612000
07/04/2008,0000,41.85000,41.85000,40.45000,40.50000,405000
07/07/2008,0000,40.00000,40.80000,39.60000,40.80000,170000
07/08/2008,0000,40.20000,40.30000,38.50000,39.00000,317000
07/09/2008,0000,39.60000,40.40000,39.30000,39.30000,231000
07/10/2008,0000,38.90000,39.00000,37.10000,38.10000,389000
07/11/2008,0000,38.50000,40.10000,38.20000,40.10000,303000
07/14/2008,0000,39.00000,40.00000,39.00000,39.30000,159000
07/15/2008,0000,39.00000,39.80000,38.50000,39.00000,395000
07/16/2008,0000,39.00000,39.80000,38.65000,38.80000,349000
07/17/2008,0000,39.50000,40.00000,39.30000,39.80000,332000
07/18/2008,0000,40.80000,40.80000,38.10000,38.30000,466000
07/21/2008,0000,38.30000,39.50000,38.30000,39.40000,316000
07/22/2008,0000,39.40000,40.50000,38.50000,40.50000,362000
07/23/2008,0000,41.50000,43.10000,40.90000,42.90000,887000
07/24/2008,0000,42.90000,42.90000,42.00000,42.20000,444000
07/25/2008,0000,41.20000,41.75000,41.20000,41.75000,246000
07/29/2008,0000,41.20000,41.30000,40.50000,40.70000,348000
07/30/2008,0000,41.50000,41.50000,40.50000,40.50000,969000
07/31/2008,0000,37.50000,38.60000,37.30000,37.60000,812000
08/01/2008,0000,37.00000,37.00000,36.00000,36.55000,360000
08/04/2008,0000,35.10000,36.10000,35.10000,35.90000,326000
08/05/2008,0000,35.90000,36.20000,35.00000,35.00000,405000
08/06/2008,0000,35.40000,36.00000,35.20000,35.90000,246000
08/07/2008,0000,35.90000,37.00000,35.60000,36.60000,452000
08/08/2008,0000,36.80000,37.35000,36.80000,37.20000,283000
08/11/2008,0000,37.50000,37.70000,37.05000,37.50000,154000
08/12/2008,0000,37.90000,37.90000,37.20000,37.30000,179000
08/13/2008,0000,37.30000,37.80000,37.00000,37.45000,235000
08/14/2008,0000,37.00000,39.45000,37.00000,39.20000,505000
08/15/2008,0000,40.30000,40.40000,37.90000,37.90000,439000
08/18/2008,0000,37.90000,38.00000,36.80000,37.00000,208000
08/19/2008,0000,36.20000,37.20000,36.00000,36.95000,161000
08/20/2008,0000,36.95000,37.65000,36.60000,37.05000,142000
08/21/2008,0000,37.05000,37.05000,36.30000,36.50000,175000
08/22/2008,0000,36.75000,36.85000,35.30000,36.10000,205000
08/25/2008,0000,36.10000,36.50000,36.00000,36.30000,70000
08/26/2008,0000,36.00000,36.25000,35.40000,35.60000,91000
08/27/2008,0000,35.60000,36.55000,35.60000,36.10000,130000
08/28/2008,0000,36.60000,36.60000,36.00000,36.00000,137000
08/29/2008,0000,36.10000,36.60000,36.00000,36.60000,273000
09/01/2008,0000,35.55000,36.00000,35.30000,35.30000,156000
09/02/2008,0000,35.30000,35.30000,34.60000,34.60000,270000
09/03/2008,0000,34.60000,35.05000,32.20000,32.20000,461000
09/04/2008,0000,32.10000,32.20000,29.95000,30.00000,1082000
09/05/2008,0000,28.20000,28.90000,27.90000,28.00000,924000
09/08/2008,0000,29.85000,29.95000,28.60000,29.95000,480000
09/09/2008,0000,29.35000,29.35000,28.45000,28.45000,276000
09/10/2008,0000,27.00000,28.95000,27.00000,28.95000,175000
09/11/2008,0000,28.95000,28.95000,27.10000,27.50000,305000
09/12/2008,0000,27.65000,28.20000,27.00000,27.80000,246000
09/15/2008,0000,27.10000,27.40000,25.90000,25.90000,355000
09/16/2008,0000,24.10000,24.70000,24.10000,24.10000,680000
09/17/2008,0000,23.80000,25.05000,23.00000,23.10000,603000
09/18/2008,0000,21.50000,21.90000,21.50000,21.50000,707000
09/19/2008,0000,22.00000,23.00000,22.00000,23.00000,654000
09/22/2008,0000,23.50000,24.60000,23.50000,24.60000,615000
09/23/2008,0000,24.30000,24.60000,23.60000,24.50000,432000
09/24/2008,0000,25.95000,26.20000,24.80000,25.50000,646000
09/25/2008,0000,24.80000,25.75000,24.80000,25.10000,332000
09/26/2008,0000,25.30000,25.40000,23.50000,23.85000,392000
09/30/2008,0000,22.20000,22.75000,22.20000,22.50000,354000
10/01/2008,0000,23.10000,23.50000,22.60000,23.50000,318000
10/02/2008,0000,23.50000,24.40000,23.50000,24.00000,151000
10/03/2008,0000,23.50000,24.60000,22.70000,24.60000,301000
10/06/2008,0000,23.50000,24.40000,23.50000,23.80000,176000
10/07/2008,0000,23.15000,24.00000,23.00000,23.55000,248000
10/08/2008,0000,23.00000,23.00000,22.00000,22.10000,276000
10/09/2008,0000,22.10000,22.45000,21.00000,21.00000,454000
10/13/2008,0000,20.30000,20.30000,20.30000,20.30000,172000
10/14/2008,0000,21.00000,21.70000,21.00000,21.70000,209000
10/15/2008,0000,21.70000,22.40000,21.55000,22.40000,195000
10/16/2008,0000,21.65000,22.20000,21.65000,21.70000,405000
10/17/2008,0000,22.50000,22.60000,21.85000,22.50000,386000
10/20/2008,0000,22.30000,23.20000,21.75000,23.00000,382000
10/21/2008,0000,23.20000,23.60000,22.85000,23.10000,494000
10/22/2008,0000,22.80000,23.25000,22.60000,22.70000,264000
10/23/2008,0000,21.95000,22.00000,21.95000,21.95000,198000
10/24/2008,0000,21.70000,21.90000,21.20000,21.20000,506000
10/27/2008,0000,19.85000,20.50000,19.75000,19.75000,351000
10/28/2008,0000,19.10000,20.35000,18.50000,20.20000,476000
10/29/2008,0000,20.90000,21.30000,19.95000,20.40000,431000
10/30/2008,0000,20.40000,21.80000,20.40000,21.80000,386000
10/31/2008,0000,21.75000,22.60000,21.50000,22.30000,343000
11/03/2008,0000,22.30000,22.70000,21.75000,22.70000,334000
11/04/2008,0000,22.40000,22.40000,22.00000,22.15000,194000
11/05/2008,0000,22.70000,23.50000,22.55000,22.70000,422000
11/06/2008,0000,21.15000,21.80000,21.15000,21.15000,343000
11/07/2008,0000,20.70000,21.45000,20.15000,21.30000,208000
11/10/2008,0000,21.20000,21.50000,20.90000,21.40000,168000
11/11/2008,0000,21.00000,21.40000,20.55000,20.55000,232000
11/12/2008,0000,20.15000,20.90000,20.00000,20.40000,313000
11/13/2008,0000,20.00000,20.00000,19.00000,19.20000,258000
11/14/2008,0000,19.80000,19.95000,19.00000,19.10000,206000
11/17/2008,0000,19.00000,19.25000,18.50000,18.70000,220000
11/18/2008,0000,18.00000,18.30000,17.40000,17.40000,274000
11/19/2008,0000,16.25000,17.30000,16.25000,17.20000,231000
11/20/2008,0000,16.40000,16.90000,16.30000,16.60000,218000
11/21/2008,0000,15.50000,17.10000,15.50000,17.00000,210000
11/24/2008,0000,17.10000,17.10000,16.50000,16.90000,136000
11/25/2008,0000,17.50000,17.80000,17.10000,17.30000,235000
11/26/2008,0000,17.30000,17.60000,17.05000,17.40000,85000
11/27/2008,0000,17.65000,18.50000,17.65000,18.50000,258000
11/28/2008,0000,18.50000,18.90000,18.05000,18.20000,136000
12/01/2008,0000,18.10000,18.60000,18.10000,18.30000,150000
12/02/2008,0000,18.00000,18.10000,17.30000,17.30000,181000
12/03/2008,0000,17.30000,18.40000,17.20000,18.10000,242000
12/04/2008,0000,18.50000,18.50000,17.40000,17.80000,144000
12/05/2008,0000,17.10000,17.70000,17.10000,17.25000,83000
12/08/2008,0000,17.30000,18.20000,17.30000,18.00000,164000
12/09/2008,0000,18.30000,18.30000,17.80000,17.95000,141000
12/10/2008,0000,18.00000,19.15000,18.00000,19.15000,308000
12/11/2008,0000,19.05000,19.80000,18.75000,19.40000,332000
12/12/2008,0000,19.05000,19.65000,18.35000,18.50000,418000
12/15/2008,0000,18.80000,19.35000,18.80000,19.30000,263000
12/16/2008,0000,19.20000,20.50000,19.00000,20.50000,248000
12/17/2008,0000,21.50000,21.90000,21.50000,21.90000,3507000
12/18/2008,0000,22.50000,22.80000,21.60000,21.90000,1627000
12/19/2008,0000,21.70000,22.30000,21.20000,21.90000,578000
12/22/2008,0000,21.85000,21.90000,20.80000,20.80000,444000
12/23/2008,0000,20.80000,20.80000,19.60000,19.60000,349000
12/24/2008,0000,19.50000,20.10000,19.15000,19.85000,188000
12/25/2008,0000,19.95000,20.35000,19.90000,19.90000,213000
12/26/2008,0000,20.00000,20.35000,19.95000,20.30000,172000
12/29/2008,0000,20.30000,20.30000,19.50000,19.50000,150000
12/30/2008,0000,19.50000,20.30000,19.50000,19.95000,140000
12/31/2008,0000,20.55000,20.55000,19.65000,19.85000,161000
01/05/2009,0000,20.35000,20.70000,20.15000,20.50000,332000
01/06/2009,0000,20.70000,21.25000,20.50000,21.25000,343000
01/07/2009,0000,21.25000,22.45000,21.25000,22.25000,564000
01/08/2009,0000,21.25000,21.50000,20.70000,20.70000,402000
01/09/2009,0000,20.70000,21.00000,20.30000,21.00000,187000
01/12/2009,0000,21.00000,21.45000,20.65000,21.40000,182000
01/13/2009,0000,20.90000,21.60000,20.90000,21.60000,169000
01/14/2009,0000,21.10000,21.50000,20.90000,21.40000,303000
01/15/2009,0000,21.00000,21.00000,20.10000,20.70000,232000
01/16/2009,0000,21.70000,21.70000,19.30000,19.35000,1597000
01/19/2009,0000,19.20000,19.20000,18.70000,18.85000,127000
01/20/2009,0000,18.85000,18.85000,18.30000,18.50000,130000
01/21/2009,0000,17.30000,18.40000,17.30000,18.10000,182000
02/02/2009,0000,18.10000,18.30000,17.55000,17.85000,162000
02/03/2009,0000,17.85000,18.65000,17.85000,18.25000,149000
02/04/2009,0000,18.75000,19.00000,18.50000,18.55000,114000
02/05/2009,0000,18.30000,18.55000,18.10000,18.10000,223000
02/06/2009,0000,18.10000,18.70000,18.10000,18.50000,242000
02/09/2009,0000,18.90000,19.20000,18.70000,18.75000,227000
02/10/2009,0000,18.75000,18.90000,18.50000,18.85000,120000
02/11/2009,0000,18.60000,18.95000,18.50000,18.80000,143000
02/12/2009,0000,18.80000,19.00000,18.50000,18.55000,148000
02/13/2009,0000,18.80000,19.00000,18.70000,19.00000,105000
02/16/2009,0000,19.00000,19.20000,18.70000,18.95000,168000
02/17/2009,0000,18.95000,19.00000,18.70000,18.80000,131000
02/18/2009,0000,18.50000,18.70000,18.30000,18.70000,105000
02/19/2009,0000,18.45000,18.70000,18.35000,18.55000,148000
02/20/2009,0000,18.50000,18.65000,18.30000,18.35000,110000
02/23/2009,0000,18.10000,19.60000,18.10000,19.30000,613000
02/24/2009,0000,19.00000,19.30000,18.85000,19.00000,158000
02/25/2009,0000,19.30000,19.50000,19.10000,19.10000,209000
02/26/2009,0000,19.40000,19.40000,19.05000,19.25000,116000
02/27/2009,0000,19.25000,19.30000,19.00000,19.15000,158000
03/02/2009,0000,19.00000,19.00000,18.50000,18.80000,176000
03/03/2009,0000,18.50000,18.70000,18.35000,18.70000,136000
03/04/2009,0000,18.90000,20.00000,18.60000,20.00000,608000
03/05/2009,0000,20.50000,20.60000,19.85000,19.85000,580000
03/06/2009,0000,19.50000,20.10000,19.35000,19.95000,239000
03/09/2009,0000,20.10000,20.45000,19.80000,20.10000,350000
03/10/2009,0000,20.10000,21.00000,20.10000,20.80000,646000
03/11/2009,0000,21.35000,21.35000,20.60000,20.60000,406000
03/12/2009,0000,20.85000,21.10000,20.35000,20.40000,455000
03/13/2009,0000,20.80000,21.50000,20.70000,21.20000,991000
03/16/2009,0000,21.50000,22.00000,21.50000,22.00000,748000
03/17/2009,0000,22.00000,22.05000,21.50000,22.00000,471000
03/18/2009,0000,21.95000,22.60000,21.80000,22.15000,749000
03/19/2009,0000,22.15000,23.50000,22.15000,22.80000,1035000
03/20/2009,0000,22.80000,23.00000,22.25000,22.30000,504000
03/23/2009,0000,22.30000,22.80000,22.00000,22.60000,446000
03/24/2009,0000,23.00000,23.40000,22.75000,22.85000,570000
03/25/2009,0000,23.00000,23.20000,22.35000,23.15000,700000
03/26/2009,0000,23.45000,24.75000,23.40000,24.75000,1715000
03/27/2009,0000,25.65000,26.20000,25.00000,25.00000,1561000
03/30/2009,0000,25.00000,25.00000,23.25000,23.30000,923000
03/31/2009,0000,23.20000,23.30000,22.70000,22.75000,580000
04/01/2009,0000,22.90000,23.90000,22.90000,23.65000,559000
04/02/2009,0000,24.05000,24.50000,23.80000,24.50000,779000
04/03/2009,0000,24.75000,25.60000,24.60000,25.40000,1332000
04/06/2009,0000,25.80000,25.80000,24.70000,24.85000,697000
04/07/2009,0000,24.85000,25.00000,24.30000,24.60000,356000
04/08/2009,0000,24.30000,24.80000,23.80000,23.80000,522000
04/09/2009,0000,24.00000,24.80000,24.00000,24.25000,634000
04/10/2009,0000,24.80000,25.40000,24.50000,25.40000,1054000
04/13/2009,0000,26.50000,26.90000,25.80000,26.90000,1655000
04/14/2009,0000,27.20000,28.75000,27.00000,28.00000,2786000
04/15/2009,0000,27.90000,28.20000,27.10000,27.65000,1043000
04/16/2009,0000,27.50000,28.10000,27.35000,27.35000,822000
04/17/2009,0000,27.70000,28.30000,25.45000,25.60000,1297000
04/20/2009,0000,25.00000,25.50000,24.00000,25.20000,674000
04/21/2009,0000,24.60000,25.70000,24.20000,25.70000,823000
04/22/2009,0000,25.80000,25.90000,25.20000,25.40000,710000
04/23/2009,0000,25.40000,25.70000,24.80000,25.65000,451000
04/24/2009,0000,24.90000,26.10000,24.90000,25.50000,840000
04/27/2009,0000,25.50000,25.50000,24.00000,24.00000,982000
04/28/2009,0000,24.00000,24.30000,22.70000,23.00000,675000
04/29/2009,0000,23.00000,23.30000,22.35000,22.60000,641000
04/30/2009,0000,23.20000,24.15000,23.20000,24.15000,602000
05/04/2009,0000,24.15000,25.60000,23.60000,25.20000,997000
05/05/2009,0000,25.20000,25.60000,24.10000,24.40000,462000
05/06/2009,0000,24.05000,25.00000,24.05000,24.80000,556000
05/07/2009,0000,24.80000,25.80000,24.70000,25.30000,767000
05/08/2009,0000,24.80000,25.20000,24.80000,25.10000,392000
05/11/2009,0000,25.10000,25.20000,24.70000,25.20000,746000
05/12/2009,0000,25.20000,26.95000,25.10000,26.95000,2837000
05/13/2009,0000,28.20000,28.80000,28.10000,28.80000,1626000
05/14/2009,0000,30.30000,30.80000,29.50000,30.00000,5545000
05/15/2009,0000,30.50000,30.50000,29.10000,29.30000,2212000
05/18/2009,0000,30.40000,30.40000,28.60000,29.15000,1888000
05/19/2009,0000,30.00000,30.10000,28.20000,28.30000,1655000
05/20/2009,0000,28.30000,29.90000,28.30000,29.00000,1557000
05/21/2009,0000,29.00000,31.00000,29.00000,31.00000,1904000
05/22/2009,0000,33.00000,33.15000,32.10000,33.15000,5475000
05/25/2009,0000,33.60000,35.00000,32.20000,32.45000,3675000
05/26/2009,0000,32.60000,33.00000,30.60000,30.65000,1643000
05/27/2009,0000,31.30000,32.75000,30.15000,32.75000,1681000
06/01/2009,0000,34.50000,34.85000,33.25000,33.50000,2122000
06/02/2009,0000,33.70000,34.35000,32.10000,32.35000,1388000
06/03/2009,0000,32.35000,32.95000,31.60000,32.00000,670000
06/04/2009,0000,32.00000,33.20000,31.50000,31.85000,867000
06/05/2009,0000,32.00000,33.50000,32.00000,32.70000,984000
06/08/2009,0000,32.75000,33.00000,31.00000,31.00000,809000
06/09/2009,0000,31.00000,31.00000,28.85000,28.85000,821000
06/10/2009,0000,29.00000,29.80000,29.00000,29.10000,620000
06/11/2009,0000,29.10000,29.75000,28.90000,29.75000,283000
06/12/2009,0000,29.75000,30.45000,29.55000,29.55000,465000
06/15/2009,0000,29.60000,29.60000,27.50000,27.70000,464000
06/16/2009,0000,27.70000,28.00000,26.40000,27.10000,370000
06/17/2009,0000,27.20000,28.00000,27.00000,27.10000,308000
06/18/2009,0000,27.10000,27.90000,27.10000,27.60000,276000
06/19/2009,0000,27.70000,28.50000,27.60000,28.50000,235000
06/22/2009,0000,28.60000,28.60000,28.00000,28.50000,161000
06/23/2009,0000,28.00000,28.50000,27.80000,28.45000,344000
06/24/2009,0000,28.60000,28.85000,28.20000,28.75000,247000
06/25/2009,0000,28.75000,29.40000,28.70000,28.70000,315000
06/26/2009,0000,28.80000,29.40000,28.60000,28.80000,283000
06/29/2009,0000,28.80000,28.80000,28.10000,28.15000,239000
06/30/2009,0000,28.25000,28.50000,27.85000,27.90000,285000
07/01/2009,0000,28.10000,28.30000,27.80000,28.30000,259000
07/02/2009,0000,28.30000,28.95000,28.00000,28.80000,363000
07/03/2009,0000,28.60000,28.70000,28.20000,28.35000,437000
07/06/2009,0000,27.50000,28.10000,27.25000,27.75000,453000
07/07/2009,0000,27.95000,28.80000,27.80000,28.80000,546000
07/08/2009,0000,28.50000,28.75000,28.20000,28.70000,259000
07/09/2009,0000,28.70000,29.40000,28.60000,29.35000,497000
07/10/2009,0000,30.90000,31.40000,30.00000,30.05000,2700000
07/13/2009,0000,30.05000,30.05000,28.00000,28.40000,659000
07/14/2009,0000,28.90000,28.90000,28.50000,28.70000,214000
07/15/2009,0000,29.00000,29.20000,28.80000,29.10000,365000
07/16/2009,0000,29.45000,29.50000,28.80000,28.80000,500000
07/17/2009,0000,28.90000,29.20000,28.40000,28.70000,447000
07/20/2009,0000,28.75000,29.25000,28.70000,29.15000,512000
07/21/2009,0000,29.50000,29.50000,28.90000,28.95000,470000
07/22/2009,0000,29.20000,30.50000,28.95000,30.15000,1108000
07/23/2009,0000,30.50000,32.25000,30.15000,32.25000,1719000
07/24/2009,0000,34.50000,34.50000,33.20000,34.50000,5526000
07/27/2009,0000,34.50000,36.00000,33.75000,34.50000,4156000
07/28/2009,0000,36.90000,36.90000,36.90000,36.90000,1547000
07/29/2009,0000,39.45000,39.45000,39.45000,39.45000,1384000
07/30/2009,0000,42.20000,42.20000,38.50000,39.45000,11985000
07/31/2009,0000,39.45000,40.50000,37.95000,38.00000,6809000
08/03/2009,0000,38.00000,40.65000,38.00000,40.65000,3977000
08/04/2009,0000,42.90000,43.45000,39.20000,40.20000,7577000
08/05/2009,0000,40.20000,40.50000,38.05000,38.05000,3719000
08/06/2009,0000,38.50000,39.40000,38.00000,38.90000,2494000
08/10/2009,0000,38.40000,38.90000,36.55000,36.80000,1780000
08/11/2009,0000,36.80000,38.50000,36.80000,38.50000,2085000
08/12/2009,0000,38.50000,38.50000,37.40000,37.90000,1170000
08/13/2009,0000,38.00000,40.55000,38.00000,40.55000,3182000
08/14/2009,0000,41.95000,42.55000,40.20000,40.25000,4911000
08/17/2009,0000,39.80000,40.45000,39.00000,39.00000,1242000
08/18/2009,0000,38.30000,38.90000,37.10000,37.50000,1817000
08/19/2009,0000,37.70000,38.70000,37.70000,37.80000,928000
08/20/2009,0000,38.00000,38.00000,35.60000,36.05000,1597000
08/21/2009,0000,36.10000,37.20000,35.10000,35.10000,1057000
08/24/2009,0000,35.50000,36.30000,35.50000,36.10000,691000
08/25/2009,0000,36.10000,36.20000,35.35000,35.50000,550000
08/26/2009,0000,35.95000,35.95000,33.70000,33.85000,1044000
08/27/2009,0000,33.60000,34.60000,33.15000,33.90000,711000
08/28/2009,0000,33.90000,34.60000,33.65000,33.70000,613000
08/31/2009,0000,33.70000,34.50000,33.70000,34.00000,476000
09/01/2009,0000,33.80000,35.55000,33.80000,35.55000,1364000
09/02/2009,0000,35.70000,35.70000,34.70000,34.90000,956000
09/03/2009,0000,35.00000,37.30000,34.90000,37.30000,2244000
09/04/2009,0000,38.20000,38.90000,37.30000,37.30000,3128000
09/07/2009,0000,38.00000,38.00000,36.10000,36.30000,1173000
09/08/2009,0000,36.30000,37.20000,36.20000,36.30000,1471000
09/09/2009,0000,36.50000,36.80000,36.20000,36.40000,773000
09/10/2009,0000,37.10000,37.20000,35.30000,35.35000,811000
09/11/2009,0000,35.00000,36.00000,35.00000,35.70000,456000
09/14/2009,0000,35.70000,36.00000,35.10000,35.20000,402000
09/15/2009,0000,35.20000,36.40000,35.20000,35.80000,419000
09/16/2009,0000,36.00000,36.90000,36.00000,36.80000,951000
09/17/2009,0000,37.15000,37.20000,36.00000,36.00000,1032000
09/18/2009,0000,36.00000,36.80000,36.00000,36.50000,734000
09/21/2009,0000,36.55000,37.60000,36.55000,37.10000,1492000
09/22/2009,0000,37.30000,37.70000,36.30000,36.30000,753000
09/23/2009,0000,36.30000,36.70000,35.00000,35.00000,1081000
09/24/2009,0000,35.00000,35.50000,34.80000,35.30000,490000
09/25/2009,0000,35.20000,35.60000,35.10000,35.15000,553000
09/28/2009,0000,35.00000,35.00000,33.90000,34.00000,622000
09/29/2009,0000,34.00000,34.75000,34.00000,34.60000,559000
09/30/2009,0000,34.80000,35.40000,34.60000,35.10000,502000
10/01/2009,0000,35.20000,35.50000,34.50000,34.70000,453000
10/02/2009,0000,34.45000,35.45000,34.40000,35.15000,499000
10/05/2009,0000,35.20000,35.45000,34.55000,34.90000,531000
10/06/2009,0000,35.10000,36.20000,35.00000,35.65000,1098000
10/07/2009,0000,36.00000,36.00000,35.30000,35.30000,697000
10/08/2009,0000,35.70000,35.90000,34.80000,34.80000,617000
10/09/2009,0000,35.10000,35.50000,34.50000,34.70000,383000
10/12/2009,0000,34.90000,35.25000,34.20000,34.50000,687000
10/13/2009,0000,34.20000,34.70000,34.00000,34.30000,562000
10/14/2009,0000,34.50000,35.80000,34.50000,35.30000,1100000
10/15/2009,0000,35.60000,35.75000,34.80000,34.85000,572000
10/16/2009,0000,34.85000,35.30000,34.85000,34.85000,398000
10/19/2009,0000,34.85000,35.40000,34.85000,35.05000,363000
10/20/2009,0000,35.20000,37.50000,35.20000,37.50000,2633000
10/21/2009,0000,37.50000,38.00000,36.50000,36.90000,2855000
10/22/2009,0000,36.70000,36.85000,35.10000,35.40000,1213000
10/23/2009,0000,35.60000,35.90000,35.30000,35.80000,549000
10/26/2009,0000,35.80000,36.00000,35.10000,35.10000,492000
10/27/2009,0000,35.10000,35.40000,34.60000,34.80000,441000
10/28/2009,0000,34.80000,35.50000,34.60000,34.60000,410000
10/29/2009,0000,34.00000,34.25000,32.90000,33.00000,1076000
10/30/2009,0000,33.85000,33.85000,33.25000,33.40000,399000
11/02/2009,0000,32.90000,33.80000,32.90000,33.80000,240000
11/03/2009,0000,33.80000,34.00000,33.60000,33.80000,281000
11/04/2009,0000,33.95000,35.00000,33.95000,34.90000,403000
11/05/2009,0000,34.90000,35.00000,34.40000,34.45000,271000
11/06/2009,0000,34.95000,34.95000,34.50000,34.50000,284000
11/09/2009,0000,34.60000,35.20000,34.60000,34.80000,164000
11/10/2009,0000,35.05000,35.10000,34.10000,34.25000,234000
11/11/2009,0000,34.50000,34.50000,34.20000,34.30000,180000
11/12/2009,0000,34.50000,36.70000,34.30000,36.15000,3072000
11/13/2009,0000,35.90000,35.95000,35.40000,35.40000,630000
11/16/2009,0000,35.60000,36.50000,35.60000,35.90000,838000
11/17/2009,0000,36.05000,36.40000,34.85000,35.10000,577000
11/18/2009,0000,35.45000,35.90000,35.20000,35.40000,477000
11/19/2009,0000,35.80000,36.00000,35.40000,35.45000,501000
11/20/2009,0000,35.45000,36.30000,35.40000,35.90000,590000
11/23/2009,0000,36.10000,36.40000,35.65000,35.70000,538000
11/24/2009,0000,35.90000,37.80000,35.80000,36.60000,2135000
11/25/2009,0000,36.80000,37.30000,36.05000,36.45000,899000
11/26/2009,0000,36.95000,39.00000,36.95000,39.00000,3857000
11/27/2009,0000,39.30000,40.80000,38.10000,38.20000,9737000
11/30/2009,0000,38.90000,40.85000,38.00000,40.85000,6108000
12/01/2009,0000,41.00000,41.80000,40.10000,40.85000,6332000
12/02/2009,0000,41.60000,41.70000,39.70000,39.70000,3567000
12/03/2009,0000,39.60000,40.30000,39.00000,39.00000,1874000
12/04/2009,0000,39.20000,40.95000,39.20000,39.20000,2565000
12/07/2009,0000,40.30000,41.10000,39.55000,40.20000,2634000
12/08/2009,0000,40.50000,40.80000,39.20000,39.30000,1583000
12/09/2009,0000,39.20000,40.00000,39.05000,39.25000,1565000
12/11/2009,0000,37.70000,38.30000,37.70000,38.20000,1108000
12/14/2009,0000,38.30000,39.35000,38.30000,38.40000,1177000
12/15/2009,0000,39.50000,41.05000,39.50000,40.70000,7972000
12/16/2009,0000,40.30000,41.40000,39.70000,40.05000,3812000
12/17/2009,0000,40.20000,40.70000,38.60000,39.00000,2178000
12/18/2009,0000,38.50000,39.30000,38.30000,39.30000,706000
12/21/2009,0000,39.30000,39.60000,39.05000,39.30000,553000
12/22/2009,0000,39.50000,40.20000,39.30000,39.70000,939000
12/23/2009,0000,40.20000,40.30000,38.90000,39.00000,1043000
12/25/2009,0000,39.00000,39.40000,38.75000,39.10000,539000
12/25/2009,0000,39.00000,39.40000,38.75000,39.10000,539000
12/28/2009,0000,39.00000,39.50000,38.80000,39.35000,716000
12/29/2009,1230,39.40000,39.45000,38.80000,39.00000,639801
