DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.90000,31.15000,30.80000,31.10000,2568800
04/03/2007,0000,31.10000,31.30000,30.95000,31.20000,1563500
04/04/2007,0000,31.50000,31.50000,31.00000,31.30000,2530700
04/09/2007,0000,31.40000,31.70000,31.20000,31.55000,2199000
04/10/2007,0000,31.70000,32.30000,31.20000,32.15000,4238400
04/11/2007,0000,32.15000,32.60000,32.15000,32.50000,5486800
04/12/2007,0000,32.55000,33.15000,32.55000,33.05000,4740000
04/13/2007,0000,33.10000,33.25000,32.20000,33.00000,4776100
04/16/2007,0000,33.25000,34.00000,33.05000,33.50000,5174700
04/17/2007,0000,33.60000,33.70000,31.40000,33.00000,3808900
04/18/2007,0000,33.00000,33.00000,32.25000,32.90000,1472900
04/19/2007,0000,32.65000,32.80000,31.40000,31.55000,2856100
04/20/2007,0000,31.70000,32.50000,31.60000,32.50000,1343100
04/23/2007,0000,32.55000,32.55000,32.20000,32.20000,1166900
04/24/2007,0000,32.20000,32.20000,31.70000,31.90000,1694300
04/25/2007,0000,31.80000,31.80000,31.45000,31.60000,1247300
04/26/2007,0000,32.00000,32.00000,31.55000,31.70000,1194800
04/27/2007,0000,31.70000,31.75000,31.35000,31.40000,1698400
04/30/2007,0000,31.40000,31.65000,31.00000,31.10000,1034100
05/02/2007,0000,30.50000,30.50000,28.95000,28.95000,8351200
05/03/2007,0000,28.85000,28.90000,26.95000,28.80000,14882400
05/04/2007,0000,28.05000,28.25000,27.65000,28.10000,4201300
05/07/2007,0000,28.00000,28.20000,27.80000,28.00000,2340100
05/08/2007,0000,28.05000,28.80000,28.05000,28.50000,3038500
05/09/2007,0000,28.50000,28.50000,28.00000,28.10000,1363700
05/10/2007,0000,28.20000,28.30000,28.00000,28.10000,724000
05/11/2007,0000,28.25000,29.65000,28.25000,29.25000,5354900
05/14/2007,0000,29.35000,29.45000,29.00000,29.15000,3053900
05/15/2007,0000,29.20000,29.30000,28.90000,28.90000,1558300
05/16/2007,0000,28.90000,29.20000,28.90000,28.95000,1079400
05/17/2007,0000,29.30000,29.50000,29.10000,29.15000,1383200
05/18/2007,0000,29.30000,29.30000,28.90000,29.10000,989800
05/21/2007,0000,29.20000,29.30000,28.95000,29.10000,669500
05/22/2007,0000,29.10000,29.25000,29.10000,29.10000,532500
05/23/2007,0000,29.30000,29.35000,29.10000,29.10000,769400
05/24/2007,0000,29.10000,29.25000,29.05000,29.05000,805400
05/25/2007,0000,29.00000,29.15000,29.00000,29.05000,467600
05/28/2007,0000,29.10000,29.80000,29.10000,29.80000,1963100
05/29/2007,0000,29.80000,29.95000,29.30000,29.80000,1395600
05/30/2007,0000,29.45000,29.75000,29.35000,29.35000,743600
05/31/2007,0000,29.40000,29.50000,29.25000,29.25000,754900
06/01/2007,0000,29.30000,29.50000,29.25000,29.30000,471700
06/04/2007,0000,29.35000,29.70000,29.10000,29.55000,1377100
06/05/2007,0000,29.50000,29.55000,29.30000,29.50000,699300
06/06/2007,0000,29.50000,29.60000,29.25000,29.40000,1072200
06/07/2007,0000,29.05000,29.40000,29.05000,29.15000,466500
06/08/2007,0000,29.15000,29.15000,28.90000,29.00000,737400
06/11/2007,0000,29.20000,29.25000,29.10000,29.20000,601500
06/12/2007,0000,29.20000,29.25000,29.10000,29.25000,700400
06/13/2007,0000,29.25000,29.25000,28.95000,29.25000,681800
06/14/2007,0000,29.25000,29.25000,29.20000,29.20000,403700
06/15/2007,0000,29.20000,29.50000,29.20000,29.30000,567500
06/20/2007,0000,29.70000,29.75000,29.45000,29.75000,1592300
06/21/2007,0000,29.85000,30.00000,29.50000,29.85000,1115400
06/22/2007,0000,29.90000,30.00000,29.60000,29.85000,780700
06/25/2007,0000,29.75000,31.50000,29.75000,31.50000,3801700
06/26/2007,0000,31.50000,31.50000,30.50000,30.75000,1713900
06/27/2007,0000,30.75000,30.75000,30.35000,30.60000,884700
06/28/2007,0000,30.80000,31.40000,30.60000,30.95000,1075300
06/29/2007,0000,31.05000,31.45000,30.90000,31.30000,1454300
07/02/2007,0000,31.50000,31.50000,30.90000,30.90000,998000
07/03/2007,0000,30.95000,31.30000,30.80000,30.90000,2000200
07/04/2007,0000,31.00000,31.60000,31.00000,31.25000,1848800
07/05/2007,0000,31.30000,31.50000,31.00000,31.05000,2070300
07/06/2007,0000,31.20000,32.00000,31.20000,32.00000,3352600
07/09/2007,0000,32.30000,32.40000,32.00000,32.05000,3516400
07/10/2007,0000,34.25000,34.25000,34.25000,34.25000,3621400
07/11/2007,0000,36.60000,36.60000,36.60000,36.60000,10304100
07/12/2007,0000,39.15000,39.15000,39.15000,39.15000,12948100
07/13/2007,0000,41.85000,41.85000,41.85000,41.85000,39140000
07/16/2007,0000,43.15000,44.75000,41.75000,44.20000,37019200
07/17/2007,0000,43.50000,43.75000,41.65000,42.50000,12759600
07/18/2007,0000,41.70000,45.45000,41.70000,43.45000,35355700
07/19/2007,0000,42.00000,42.90000,40.45000,41.00000,24717900
07/20/2007,0000,40.70000,42.80000,40.60000,42.60000,15182200
07/23/2007,0000,42.50000,44.20000,41.70000,43.05000,10802600
07/24/2007,0000,43.50000,46.05000,43.20000,45.70000,21556800
07/25/2007,0000,44.50000,46.90000,44.50000,45.75000,10144400
07/26/2007,0000,45.95000,46.50000,42.55000,42.55000,11100300
07/27/2007,0000,40.00000,42.00000,39.80000,40.60000,6017200
07/30/2007,0000,40.30000,41.90000,40.30000,41.10000,5337400
07/31/2007,0000,41.40000,42.55000,41.10000,41.30000,5163300
08/01/2007,0000,41.20000,44.15000,41.10000,42.50000,16693200
08/02/2007,0000,43.90000,43.90000,40.70000,42.80000,9217400
08/03/2007,0000,43.80000,44.45000,43.00000,43.75000,9355400
08/06/2007,0000,43.50000,45.00000,43.40000,45.00000,11280500
08/07/2007,0000,45.50000,46.00000,42.55000,43.10000,6034700
08/08/2007,0000,43.30000,44.00000,42.10000,43.40000,4231200
08/09/2007,0000,43.00000,43.80000,42.55000,42.55000,4009700
08/10/2007,0000,41.20000,42.05000,41.00000,42.00000,2858200
08/13/2007,0000,43.70000,44.90000,43.00000,44.40000,10691400
08/14/2007,0000,44.35000,44.35000,42.85000,43.00000,4397000
08/15/2007,0000,41.50000,42.35000,40.00000,40.90000,4430000
08/16/2007,0000,38.80000,40.20000,38.05000,38.05000,4286800
08/17/2007,0000,37.90000,38.50000,35.40000,38.05000,5671100
08/20/2007,0000,39.50000,39.80000,38.80000,38.90000,3711000
08/21/2007,0000,38.50000,39.50000,38.00000,38.00000,2832500
08/22/2007,0000,38.00000,38.65000,37.60000,38.40000,1822000
08/23/2007,0000,39.00000,39.50000,38.70000,39.25000,2568800
08/24/2007,0000,39.30000,39.55000,38.85000,39.30000,1394600
08/27/2007,0000,39.60000,39.80000,38.65000,38.70000,1200900
08/28/2007,0000,39.00000,39.10000,37.85000,38.65000,1661300
08/29/2007,0000,37.80000,38.65000,37.60000,38.65000,1228700
08/30/2007,0000,38.90000,39.75000,38.75000,39.20000,2093900
08/31/2007,0000,41.90000,41.90000,41.90000,41.90000,6504400
09/03/2007,0000,43.00000,44.00000,42.30000,43.40000,11227000
09/04/2007,0000,43.60000,43.95000,41.60000,42.55000,3562700
09/05/2007,0000,42.50000,42.90000,41.55000,41.60000,2369000
09/06/2007,0000,41.00000,41.60000,40.80000,41.00000,1330700
09/07/2007,0000,41.20000,41.70000,41.00000,41.50000,1756100
09/10/2007,0000,41.00000,43.25000,40.95000,43.00000,6170700
09/11/2007,0000,40.50000,40.95000,40.10000,40.30000,7317000
09/12/2007,0000,40.80000,40.80000,40.00000,40.30000,2245000
09/13/2007,0000,40.50000,41.80000,40.20000,40.60000,4645000
09/14/2007,0000,41.20000,41.50000,40.60000,40.90000,1926000
09/17/2007,0000,40.95000,41.40000,40.50000,40.50000,1588000
09/19/2007,0000,41.00000,41.20000,39.50000,39.50000,1865000
09/20/2007,0000,39.90000,39.90000,38.20000,38.50000,3443000
09/21/2007,0000,38.70000,39.25000,38.50000,39.05000,1326000
09/26/2007,0000,39.45000,41.30000,39.30000,40.70000,2799000
09/27/2007,0000,41.10000,41.30000,39.90000,40.30000,1562000
09/28/2007,0000,40.50000,42.30000,40.10000,41.60000,6109000
10/01/2007,0000,41.70000,43.60000,41.50000,43.10000,5751000
10/02/2007,0000,43.90000,43.90000,41.80000,42.90000,3740000
10/03/2007,0000,42.00000,42.70000,41.50000,41.70000,2501000
10/04/2007,0000,41.65000,41.70000,40.65000,41.00000,1694000
10/05/2007,0000,41.00000,42.25000,40.10000,41.90000,7239000
10/08/2007,0000,42.00000,42.50000,41.15000,41.20000,4505000
10/09/2007,0000,41.20000,41.50000,40.45000,40.55000,2696000
10/11/2007,0000,40.80000,41.20000,40.35000,40.50000,2014000
10/12/2007,0000,40.80000,43.00000,40.60000,41.00000,6944000
10/15/2007,0000,41.50000,41.95000,41.10000,41.60000,3558000
10/16/2007,0000,44.50000,44.50000,44.50000,44.50000,5074000
10/17/2007,0000,46.40000,46.50000,44.50000,44.50000,25608000
10/18/2007,0000,44.70000,44.95000,43.80000,44.00000,7038000
10/19/2007,0000,44.00000,44.90000,43.05000,43.30000,6625000
10/22/2007,0000,41.55000,43.35000,41.50000,42.90000,6152000
10/23/2007,0000,43.05000,43.50000,42.10000,42.10000,3368000
10/24/2007,0000,42.50000,42.80000,41.35000,41.55000,3640000
10/25/2007,0000,41.60000,42.10000,40.75000,41.00000,3107000
10/26/2007,0000,41.50000,42.20000,41.45000,41.65000,2520000
10/29/2007,0000,42.40000,42.60000,41.30000,41.35000,3917000
10/30/2007,0000,41.70000,41.95000,40.85000,41.20000,2112000
10/31/2007,0000,41.30000,41.50000,40.65000,41.15000,2335000
11/01/2007,0000,41.20000,41.80000,40.70000,41.15000,3157000
11/02/2007,0000,40.65000,41.00000,39.50000,39.60000,4149000
11/05/2007,0000,39.60000,40.30000,38.80000,39.50000,1938000
11/06/2007,0000,39.40000,39.80000,38.80000,38.85000,2394000
11/07/2007,0000,39.00000,39.65000,38.90000,39.00000,1285000
11/08/2007,0000,38.50000,38.50000,36.30000,36.30000,4765000
11/09/2007,0000,36.00000,36.00000,33.80000,34.90000,5784000
11/12/2007,0000,34.00000,34.00000,32.50000,32.50000,2334000
11/13/2007,0000,32.60000,33.25000,31.40000,33.20000,3015000
11/14/2007,0000,34.00000,35.50000,33.70000,35.50000,4267000
11/15/2007,0000,35.50000,37.60000,35.50000,36.90000,6428000
11/16/2007,0000,36.40000,36.75000,35.80000,36.40000,1627000
11/19/2007,0000,37.00000,37.45000,36.20000,36.70000,2880000
11/20/2007,0000,36.70000,36.70000,34.35000,36.30000,3204000
11/21/2007,0000,36.20000,37.00000,35.60000,35.90000,2431000
11/22/2007,0000,34.50000,35.70000,34.50000,35.00000,2239000
11/23/2007,0000,35.00000,35.50000,32.80000,32.80000,1911000
11/26/2007,0000,33.30000,33.95000,33.00000,33.35000,1702000
11/27/2007,0000,32.50000,32.80000,31.05000,32.10000,2644000
11/28/2007,0000,32.80000,32.80000,31.30000,31.50000,964000
11/29/2007,0000,32.00000,32.60000,31.80000,32.45000,1144000
11/30/2007,0000,32.80000,33.40000,32.40000,33.40000,1255000
12/03/2007,0000,33.90000,35.20000,33.45000,35.10000,4529000
12/04/2007,0000,35.95000,35.95000,35.20000,35.25000,2584000
12/05/2007,0000,35.20000,35.20000,34.50000,34.65000,1235000
12/06/2007,0000,35.05000,35.20000,34.25000,34.30000,959000
12/07/2007,0000,34.50000,35.00000,34.30000,35.00000,1338000
12/10/2007,0000,35.00000,35.20000,34.40000,34.40000,822000
12/11/2007,0000,34.70000,34.80000,34.40000,34.70000,1111000
12/12/2007,0000,34.20000,35.10000,34.20000,35.00000,3055000
12/13/2007,0000,35.70000,36.80000,34.50000,34.70000,6402000
12/14/2007,0000,35.00000,36.75000,34.80000,36.65000,8466000
12/17/2007,0000,38.30000,38.30000,36.50000,36.50000,8538000
12/18/2007,0000,36.50000,36.80000,33.95000,35.35000,3374000
12/19/2007,0000,35.70000,36.45000,35.00000,35.75000,2809000
12/20/2007,0000,36.05000,36.95000,35.30000,35.40000,2931000
12/21/2007,0000,35.60000,35.80000,34.50000,35.40000,1705000
12/24/2007,0000,35.80000,36.05000,35.45000,35.85000,1738000
12/25/2007,0000,35.90000,35.95000,35.50000,35.80000,1211000
12/26/2007,0000,35.80000,35.80000,35.15000,35.65000,825000
12/27/2007,0000,36.30000,37.90000,36.30000,36.70000,4949000
12/28/2007,0000,36.70000,37.70000,36.70000,37.70000,3800000
12/31/2007,0000,38.20000,39.00000,38.00000,39.00000,4910000
01/02/2008,0000,39.00000,39.30000,37.70000,37.70000,3541000
01/03/2008,0000,36.80000,38.80000,36.80000,38.65000,4385000
01/04/2008,0000,38.80000,39.25000,38.40000,38.80000,3698000
01/07/2008,0000,38.00000,38.30000,37.00000,37.10000,2779000
01/08/2008,0000,37.10000,38.40000,37.10000,38.00000,2907000
01/09/2008,0000,37.60000,38.25000,37.20000,38.20000,2063000
01/10/2008,0000,38.75000,38.75000,37.60000,37.60000,2297000
01/11/2008,0000,37.65000,38.30000,37.20000,37.20000,1689000
01/14/2008,0000,38.20000,38.20000,37.00000,37.65000,1917000
01/15/2008,0000,38.05000,40.25000,37.80000,40.20000,9109000
01/16/2008,0000,40.00000,41.90000,39.55000,39.80000,8836000
01/17/2008,0000,40.00000,40.70000,37.50000,39.20000,4133000
01/18/2008,0000,37.30000,39.00000,37.30000,38.70000,1890000
01/21/2008,0000,38.10000,38.65000,37.75000,37.80000,1486000
01/22/2008,0000,35.25000,36.30000,35.20000,35.20000,2968000
01/23/2008,0000,35.50000,35.80000,32.75000,32.80000,4448000
01/24/2008,0000,33.80000,33.80000,32.00000,32.40000,1869000
01/25/2008,0000,33.00000,33.50000,32.80000,33.50000,1493000
01/28/2008,0000,33.50000,33.50000,32.50000,32.50000,1271000
01/29/2008,0000,32.50000,32.95000,31.20000,32.20000,1863000
01/30/2008,0000,32.20000,32.50000,31.30000,31.65000,1528000
01/31/2008,0000,31.40000,32.15000,31.10000,31.70000,1437000
02/01/2008,0000,32.00000,33.15000,31.90000,32.50000,2621000
02/12/2008,0000,32.50000,33.10000,32.20000,33.00000,1875000
02/13/2008,0000,33.50000,33.50000,32.50000,32.60000,1096000
02/14/2008,0000,32.90000,33.00000,32.40000,32.90000,2448000
02/15/2008,0000,32.70000,32.70000,32.30000,32.35000,1196000
02/18/2008,0000,32.10000,33.00000,32.10000,33.00000,1595000
02/19/2008,0000,33.60000,34.65000,33.25000,34.65000,3255000
02/20/2008,0000,34.60000,35.15000,33.80000,33.95000,5307000
02/21/2008,0000,34.60000,34.95000,34.40000,34.50000,3048000
02/22/2008,0000,34.00000,34.40000,33.65000,34.20000,1191000
02/25/2008,0000,34.50000,35.45000,34.50000,35.00000,3492000
02/26/2008,0000,35.45000,35.45000,34.20000,34.25000,1611000
02/27/2008,0000,34.45000,34.80000,34.30000,34.55000,1659000
02/29/2008,0000,34.20000,35.70000,34.20000,35.70000,3247000
03/03/2008,0000,35.20000,35.30000,34.90000,35.20000,1516000
03/04/2008,0000,35.20000,35.60000,34.75000,35.25000,3351000
03/05/2008,0000,35.95000,37.00000,35.55000,36.80000,5061000
03/06/2008,0000,37.20000,37.40000,36.00000,36.50000,2604000
03/07/2008,0000,36.00000,36.80000,35.50000,35.80000,1897000
03/10/2008,0000,36.50000,36.50000,35.55000,36.00000,2055000
03/11/2008,0000,36.20000,36.40000,35.80000,36.40000,1711000
03/12/2008,0000,36.90000,36.90000,36.00000,36.05000,2046000
03/13/2008,0000,35.80000,36.05000,35.10000,35.20000,1567000
03/14/2008,0000,35.30000,35.50000,34.60000,34.70000,1124000
03/17/2008,0000,34.20000,34.35000,33.80000,34.25000,1683000
03/18/2008,0000,34.50000,34.50000,33.75000,34.05000,1004000
03/19/2008,0000,34.40000,34.80000,34.20000,34.20000,744000
03/20/2008,0000,34.20000,34.80000,34.00000,34.60000,995000
03/21/2008,0000,34.90000,34.90000,34.60000,34.85000,1278000
03/24/2008,0000,36.20000,36.50000,35.30000,35.75000,1911000
03/25/2008,0000,35.50000,35.70000,35.10000,35.15000,1805000
03/26/2008,0000,35.15000,35.60000,35.15000,35.35000,1203000
03/27/2008,0000,35.35000,35.80000,35.25000,35.60000,2484000
03/28/2008,0000,36.00000,36.00000,35.35000,35.70000,1336000
03/31/2008,0000,35.95000,35.95000,35.45000,35.50000,1015000
04/01/2008,0000,35.50000,35.60000,34.60000,35.00000,1020000
04/02/2008,0000,35.15000,35.15000,34.60000,34.90000,1306000
04/03/2008,0000,34.90000,34.90000,34.60000,34.65000,534000
04/07/2008,0000,34.80000,35.20000,34.25000,35.20000,1172000
04/08/2008,0000,35.20000,35.20000,34.80000,34.80000,1088000
04/09/2008,0000,34.85000,36.10000,34.85000,36.00000,3291000
04/10/2008,0000,37.00000,38.50000,37.00000,38.35000,13608000
04/11/2008,0000,38.25000,38.65000,37.90000,38.00000,5438000
04/14/2008,0000,38.00000,38.40000,37.60000,38.00000,3709000
04/15/2008,0000,38.00000,39.90000,38.00000,38.85000,7480000
04/16/2008,0000,39.00000,40.00000,38.50000,39.20000,5524000
04/17/2008,0000,39.30000,39.70000,38.50000,38.50000,2493000
04/18/2008,0000,38.60000,40.00000,38.60000,39.50000,4597000
04/21/2008,0000,40.50000,40.50000,39.10000,39.40000,3216000
04/22/2008,0000,39.80000,39.80000,38.75000,38.90000,1261000
04/23/2008,0000,38.10000,38.55000,37.75000,38.20000,3047000
04/24/2008,0000,38.40000,39.45000,38.40000,39.00000,3639000
04/25/2008,0000,39.00000,39.35000,38.30000,38.30000,3030000
04/28/2008,0000,38.80000,38.80000,38.05000,38.05000,1473000
04/29/2008,0000,38.05000,38.30000,37.40000,37.40000,1986000
04/30/2008,0000,37.40000,38.80000,37.05000,38.55000,3793000
05/02/2008,0000,38.50000,38.50000,35.90000,35.90000,7139000
05/05/2008,0000,34.10000,35.00000,34.00000,34.60000,6102000
05/06/2008,0000,34.45000,35.30000,34.40000,34.95000,2245000
05/07/2008,0000,35.40000,35.70000,35.10000,35.30000,2452000
05/08/2008,0000,35.30000,35.80000,34.85000,35.50000,1738000
05/09/2008,0000,35.30000,36.00000,35.30000,35.65000,2931000
05/12/2008,0000,36.00000,36.40000,35.75000,36.00000,2044000
05/13/2008,0000,36.50000,38.40000,36.40000,38.10000,10944000
05/14/2008,0000,38.40000,40.20000,38.10000,39.20000,13628000
05/15/2008,0000,39.20000,40.00000,38.65000,39.00000,6125000
05/16/2008,0000,39.10000,40.85000,39.00000,40.35000,12468000
05/19/2008,0000,41.20000,41.80000,40.45000,40.80000,8007000
05/20/2008,0000,41.80000,43.20000,41.50000,41.50000,23623000
05/21/2008,0000,41.75000,44.40000,41.00000,43.40000,31553000
05/22/2008,0000,43.30000,44.35000,42.50000,43.60000,18116000
05/23/2008,0000,43.60000,43.80000,41.10000,41.15000,8745000
05/26/2008,0000,41.20000,41.80000,40.65000,41.00000,5272000
05/27/2008,0000,41.00000,42.15000,41.00000,41.60000,5080000
05/28/2008,0000,42.80000,44.20000,42.20000,42.70000,14731000
05/29/2008,0000,43.30000,43.60000,42.20000,42.35000,6511000
05/30/2008,0000,42.50000,42.90000,39.40000,40.00000,8616000
06/02/2008,0000,39.70000,40.15000,39.00000,40.05000,2158000
06/03/2008,0000,40.50000,40.80000,40.15000,40.25000,2901000
06/04/2008,0000,40.40000,40.40000,39.50000,40.05000,1586000
06/05/2008,0000,40.30000,40.70000,39.40000,40.00000,2309000
06/06/2008,0000,40.20000,41.65000,40.20000,40.90000,4221000
06/10/2008,0000,41.10000,41.85000,40.00000,40.05000,4198000
06/11/2008,0000,41.00000,41.50000,38.75000,39.45000,5949000
06/12/2008,0000,38.35000,38.70000,36.70000,36.70000,5050000
06/13/2008,0000,36.80000,37.40000,34.75000,36.70000,5838000
06/16/2008,0000,37.00000,37.70000,36.90000,37.15000,2935000
06/17/2008,0000,37.35000,37.45000,35.70000,36.95000,1740000
06/18/2008,0000,37.00000,38.30000,36.50000,37.80000,2884000
06/19/2008,0000,37.80000,38.65000,37.70000,37.70000,5106000
06/20/2008,0000,37.90000,38.30000,35.10000,35.10000,8956000
06/23/2008,0000,32.65000,33.95000,32.65000,33.00000,9060000
06/24/2008,0000,32.50000,33.90000,32.50000,33.30000,4259000
06/25/2008,0000,33.85000,33.85000,31.55000,33.00000,3054000
06/26/2008,0000,33.00000,33.85000,32.85000,33.10000,2450000
06/27/2008,0000,31.55000,31.80000,30.80000,30.80000,4899000
06/30/2008,0000,30.90000,31.10000,29.00000,29.40000,6335000
07/01/2008,0000,29.40000,29.50000,27.35000,27.40000,8226000
07/02/2008,0000,27.40000,28.40000,27.00000,27.85000,4732000
07/03/2008,0000,27.20000,29.50000,26.20000,29.40000,5989000
07/04/2008,0000,29.30000,29.65000,28.20000,28.40000,3974000
07/07/2008,0000,28.40000,29.45000,27.90000,29.35000,1914000
07/08/2008,0000,29.35000,30.25000,28.30000,29.35000,4123000
07/09/2008,0000,29.40000,29.65000,28.65000,28.75000,2108000
07/10/2008,0000,28.15000,30.20000,28.15000,30.20000,5016000
07/11/2008,0000,30.40000,31.30000,30.05000,31.20000,6739000
07/14/2008,0000,31.00000,31.80000,30.50000,31.30000,5146000
07/15/2008,0000,31.00000,31.30000,29.65000,30.20000,3455000
07/16/2008,0000,30.40000,30.65000,28.45000,28.90000,4490000
07/17/2008,0000,30.00000,30.00000,29.15000,29.50000,3384000
07/18/2008,0000,30.00000,30.10000,28.10000,28.60000,3947000
07/21/2008,0000,29.10000,29.30000,28.60000,29.20000,2447000
07/22/2008,0000,29.50000,29.70000,28.80000,29.45000,2066000
07/23/2008,0000,29.85000,31.50000,29.60000,31.50000,3779000
07/24/2008,0000,31.50000,32.95000,31.00000,32.60000,7036000
07/25/2008,0000,31.90000,32.75000,31.50000,32.30000,6534000
07/29/2008,0000,29.50000,29.50000,28.60000,29.00000,4381000
07/30/2008,0000,29.40000,29.40000,28.50000,28.60000,2510000
07/31/2008,0000,29.00000,29.20000,27.80000,28.10000,2110000
08/01/2008,0000,27.50000,27.55000,27.00000,27.45000,1577000
08/04/2008,0000,27.20000,27.45000,26.50000,26.80000,1579000
08/05/2008,0000,26.80000,26.80000,24.95000,24.95000,3480000
08/06/2008,0000,24.90000,25.75000,24.85000,25.30000,5440000
08/07/2008,0000,25.50000,26.00000,25.00000,25.70000,2667000
08/08/2008,0000,25.70000,27.10000,25.70000,26.45000,2856000
08/11/2008,0000,27.00000,28.00000,26.60000,27.40000,1456000
08/12/2008,0000,27.40000,27.40000,26.50000,26.50000,2354000
08/13/2008,0000,26.00000,26.65000,26.00000,26.40000,1241000
08/14/2008,0000,26.70000,27.40000,26.55000,27.20000,1502000
08/15/2008,0000,27.50000,27.50000,26.35000,26.35000,1372000
08/18/2008,0000,26.35000,26.75000,25.80000,25.80000,1591000
08/19/2008,0000,25.40000,26.00000,25.25000,25.80000,1637000
08/20/2008,0000,25.50000,26.20000,25.50000,26.05000,1619000
08/21/2008,0000,26.20000,26.60000,26.00000,26.00000,1989000
08/22/2008,0000,26.80000,26.80000,26.10000,26.25000,1005000
08/25/2008,0000,26.70000,26.90000,26.30000,26.80000,920000
08/26/2008,0000,26.40000,26.75000,26.40000,26.40000,715000
08/27/2008,0000,26.40000,27.60000,26.35000,27.50000,2504000
08/28/2008,0000,27.50000,27.70000,27.25000,27.30000,1504000
08/29/2008,0000,27.50000,28.85000,27.35000,28.45000,4679000
09/01/2008,0000,28.55000,28.60000,27.50000,27.50000,2874000
09/02/2008,0000,27.75000,27.90000,27.30000,27.30000,3278000
09/03/2008,0000,27.30000,27.70000,26.00000,26.10000,2834000
09/04/2008,0000,26.00000,26.80000,26.00000,26.10000,1769000
09/05/2008,0000,25.30000,26.25000,25.30000,26.10000,1714000
09/08/2008,0000,27.40000,27.90000,27.00000,27.90000,1547000
09/09/2008,0000,27.70000,27.70000,25.95000,26.50000,2155000
09/10/2008,0000,26.00000,26.50000,25.60000,26.20000,1906000
09/11/2008,0000,26.40000,26.40000,24.80000,25.10000,2991000
09/12/2008,0000,25.30000,25.40000,24.30000,25.10000,2488000
09/15/2008,0000,24.80000,24.90000,23.35000,23.80000,2322000
09/16/2008,0000,22.15000,22.80000,22.15000,22.50000,4866000
09/17/2008,0000,22.80000,23.80000,22.10000,23.00000,4282000
09/18/2008,0000,21.50000,23.30000,21.40000,23.30000,5384000
09/19/2008,0000,24.40000,24.90000,24.10000,24.70000,3079000
09/22/2008,0000,25.00000,25.10000,24.40000,24.95000,2527000
09/23/2008,0000,23.70000,25.25000,23.70000,25.25000,1702000
09/24/2008,0000,25.05000,25.70000,24.60000,25.45000,1292000
09/25/2008,0000,24.80000,25.45000,24.80000,24.85000,1062000
09/26/2008,0000,25.30000,25.30000,24.20000,24.70000,1404000
09/30/2008,0000,23.00000,23.30000,23.00000,23.00000,2802000
10/01/2008,0000,23.50000,24.60000,23.25000,24.60000,1412000
10/02/2008,0000,24.60000,24.95000,24.10000,24.55000,1069000
10/03/2008,0000,24.10000,24.70000,24.05000,24.40000,1192000
10/06/2008,0000,24.05000,24.30000,23.25000,23.40000,800000
10/07/2008,0000,22.00000,23.20000,22.00000,23.20000,605000
10/08/2008,0000,22.35000,22.95000,21.80000,21.85000,1278000
10/09/2008,0000,21.50000,22.00000,20.40000,20.60000,3439000
10/13/2008,0000,19.90000,20.15000,19.90000,19.90000,1245000
10/14/2008,0000,21.20000,21.25000,20.75000,21.25000,1022000
10/15/2008,0000,21.25000,21.25000,20.55000,20.55000,1223000
10/16/2008,0000,19.85000,19.95000,19.85000,19.85000,1338000
10/17/2008,0000,20.15000,20.15000,19.20000,19.30000,1873000
10/20/2008,0000,19.00000,19.10000,18.65000,19.00000,1100000
10/21/2008,0000,19.50000,19.90000,19.25000,19.60000,1071000
10/22/2008,0000,19.00000,19.45000,18.95000,18.95000,1084000
10/23/2008,0000,18.30000,18.30000,18.30000,18.30000,699000
10/24/2008,0000,17.70000,17.80000,17.70000,17.70000,1599000
10/27/2008,0000,16.50000,16.90000,16.50000,16.50000,2907000
10/28/2008,0000,15.35000,16.50000,15.35000,16.20000,4185000
10/29/2008,0000,17.20000,17.20000,16.25000,16.60000,1753000
10/30/2008,0000,16.80000,17.75000,16.70000,17.75000,1050000
10/31/2008,0000,18.15000,18.95000,18.10000,18.95000,2198000
11/03/2008,0000,20.25000,20.25000,19.80000,20.25000,5883000
11/04/2008,0000,20.80000,21.65000,20.50000,21.65000,5104000
11/05/2008,0000,23.00000,23.15000,21.90000,22.00000,6253000
11/06/2008,0000,20.50000,21.70000,20.50000,20.70000,3888000
11/07/2008,0000,20.00000,22.10000,19.90000,22.10000,2921000
11/10/2008,0000,22.50000,23.10000,22.00000,22.40000,4209000
11/11/2008,0000,22.00000,22.00000,21.00000,21.20000,2287000
11/12/2008,0000,21.20000,21.95000,21.00000,21.50000,1882000
11/13/2008,0000,20.20000,21.00000,20.20000,20.65000,1454000
11/14/2008,0000,21.65000,21.70000,21.15000,21.20000,1745000
11/17/2008,0000,20.65000,21.65000,20.65000,21.25000,1567000
11/18/2008,0000,21.00000,21.45000,20.40000,20.70000,1636000
11/19/2008,0000,21.00000,21.20000,20.55000,21.05000,1396000
11/20/2008,0000,20.45000,20.80000,20.00000,20.25000,1782000
11/21/2008,0000,19.50000,20.00000,18.85000,20.00000,2706000
11/24/2008,0000,19.55000,20.00000,19.50000,19.60000,1284000
11/25/2008,0000,20.30000,20.70000,20.05000,20.25000,2053000
11/26/2008,0000,20.10000,21.40000,20.10000,21.25000,2119000
11/27/2008,0000,22.65000,22.70000,22.20000,22.70000,2644000
11/28/2008,0000,23.70000,23.80000,23.00000,23.00000,6695000
12/01/2008,0000,23.00000,23.55000,22.70000,22.80000,3072000
12/02/2008,0000,21.40000,22.00000,21.35000,21.95000,2036000
12/03/2008,0000,22.20000,22.70000,22.10000,22.65000,2724000
12/04/2008,0000,22.95000,22.95000,22.00000,22.55000,1961000
12/05/2008,0000,22.20000,22.40000,21.60000,22.20000,1506000
12/08/2008,0000,22.10000,22.95000,22.10000,22.95000,2388000
12/09/2008,0000,23.00000,23.40000,22.55000,22.55000,3596000
12/10/2008,0000,22.55000,23.25000,22.55000,23.10000,2910000
12/11/2008,0000,23.10000,23.85000,23.00000,23.10000,5517000
12/12/2008,0000,23.00000,23.45000,21.80000,22.30000,2990000
12/15/2008,0000,23.00000,23.25000,22.55000,22.65000,1563000
12/16/2008,0000,22.60000,22.85000,22.20000,22.40000,1220000
12/17/2008,0000,22.80000,22.90000,22.30000,22.40000,1852000
12/18/2008,0000,22.60000,22.70000,22.30000,22.70000,1195000
12/19/2008,0000,22.50000,23.00000,22.45000,22.70000,1510000
12/22/2008,0000,22.80000,22.90000,21.80000,22.10000,1138000
12/23/2008,0000,21.90000,21.90000,20.60000,21.25000,1489000
12/24/2008,0000,20.60000,21.30000,20.60000,21.30000,900000
12/25/2008,0000,21.20000,21.40000,21.10000,21.10000,473000
12/26/2008,0000,20.90000,21.35000,20.90000,21.00000,476000
12/29/2008,0000,21.00000,21.00000,20.65000,20.80000,483000
12/30/2008,0000,21.10000,21.70000,21.10000,21.70000,1347000
12/31/2008,0000,21.95000,21.95000,21.25000,21.90000,1514000
01/05/2009,0000,22.45000,22.55000,22.10000,22.30000,1895000
01/06/2009,0000,22.45000,22.70000,22.10000,22.40000,1970000
01/07/2009,0000,22.60000,23.95000,22.50000,23.90000,9719000
01/08/2009,0000,23.90000,24.65000,22.70000,23.00000,9984000
01/09/2009,0000,22.80000,23.30000,22.45000,22.70000,3839000
01/12/2009,0000,22.80000,23.35000,22.65000,22.65000,2588000
01/13/2009,0000,22.50000,22.80000,22.35000,22.60000,1215000
01/14/2009,0000,22.80000,22.95000,22.55000,22.55000,1349000
01/15/2009,0000,21.60000,22.05000,21.60000,21.65000,1129000
01/16/2009,0000,21.65000,21.80000,21.65000,21.80000,885000
01/19/2009,0000,22.60000,23.00000,22.30000,23.00000,2604000
01/20/2009,0000,22.70000,22.70000,22.00000,22.05000,2165000
01/21/2009,0000,21.55000,22.00000,21.55000,21.70000,1382000
02/02/2009,0000,21.70000,22.00000,21.55000,21.95000,813000
02/03/2009,0000,22.00000,22.55000,22.00000,22.35000,934000
02/04/2009,0000,22.65000,22.70000,20.80000,20.80000,983000
02/05/2009,0000,21.20000,21.80000,21.20000,21.55000,1287000
02/06/2009,0000,21.50000,21.90000,21.00000,21.15000,2642000
02/09/2009,0000,21.35000,21.95000,21.30000,21.40000,2573000
02/10/2009,0000,21.50000,21.60000,21.15000,21.25000,908000
02/11/2009,0000,20.90000,21.35000,20.90000,21.35000,1564000
02/12/2009,0000,21.50000,21.70000,21.15000,21.20000,1297000
02/13/2009,0000,21.30000,21.55000,21.05000,21.55000,1112000
02/16/2009,0000,21.70000,21.90000,21.50000,21.85000,1399000
02/17/2009,0000,21.85000,21.85000,21.30000,21.40000,675000
02/18/2009,0000,21.10000,21.20000,20.80000,21.00000,1956000
02/19/2009,0000,20.80000,21.25000,20.80000,21.10000,482000
02/20/2009,0000,21.10000,21.10000,20.80000,20.90000,1129000
02/23/2009,0000,20.80000,21.05000,20.55000,20.90000,489000
02/24/2009,0000,20.80000,21.00000,20.80000,20.85000,611000
02/25/2009,0000,21.20000,21.25000,21.00000,21.05000,512000
02/26/2009,0000,21.10000,21.25000,20.85000,20.85000,848000
02/27/2009,0000,20.85000,21.10000,20.80000,21.05000,631000
03/02/2009,0000,21.00000,21.00000,20.50000,20.55000,1086000
03/03/2009,0000,20.50000,20.70000,19.90000,20.70000,1275000
03/04/2009,0000,20.85000,21.20000,20.70000,21.20000,887000
03/05/2009,0000,21.50000,21.70000,21.25000,21.35000,1876000
03/06/2009,0000,21.15000,21.30000,21.00000,21.10000,530000
03/09/2009,0000,21.15000,21.55000,21.15000,21.45000,1026000
03/10/2009,0000,21.65000,22.00000,21.40000,21.85000,1893000
03/11/2009,0000,22.45000,22.90000,22.30000,22.70000,4531000
03/12/2009,0000,22.80000,22.80000,22.40000,22.65000,2295000
03/13/2009,0000,23.00000,23.60000,23.00000,23.05000,3832000
03/16/2009,0000,23.15000,23.75000,23.15000,23.55000,3109000
03/17/2009,0000,23.80000,23.90000,23.20000,23.40000,2000000
03/18/2009,0000,23.55000,23.75000,23.10000,23.10000,2945000
03/19/2009,0000,23.30000,23.80000,23.25000,23.40000,2802000
03/20/2009,0000,23.40000,24.20000,23.35000,23.95000,4245000
03/23/2009,0000,24.00000,24.15000,23.60000,23.95000,3310000
03/24/2009,0000,24.50000,24.75000,24.20000,24.30000,4462000
03/25/2009,0000,24.30000,24.50000,23.85000,24.20000,3342000
03/26/2009,0000,24.40000,25.30000,24.30000,25.00000,6032000
03/27/2009,0000,25.40000,25.40000,24.60000,24.70000,3605000
03/30/2009,0000,24.60000,24.65000,23.70000,23.75000,3517000
03/31/2009,0000,23.55000,23.80000,23.35000,23.40000,2774000
04/01/2009,0000,23.65000,24.20000,23.65000,24.15000,3223000
04/02/2009,0000,24.70000,25.25000,24.40000,25.05000,5899000
04/03/2009,0000,25.20000,26.00000,24.90000,25.05000,4853000
04/06/2009,0000,25.35000,25.35000,24.85000,24.90000,2925000
04/07/2009,0000,25.00000,26.35000,25.00000,26.35000,7230000
04/08/2009,0000,26.40000,27.30000,26.40000,26.40000,9068000
04/09/2009,0000,27.00000,27.80000,27.00000,27.20000,6812000
04/10/2009,0000,27.80000,27.85000,27.15000,27.40000,4569000
04/13/2009,0000,27.60000,27.60000,26.85000,26.90000,4920000
04/14/2009,0000,26.80000,27.05000,26.55000,26.65000,2819000
04/15/2009,0000,26.65000,27.30000,26.60000,27.00000,2907000
04/16/2009,0000,27.50000,28.30000,26.80000,28.25000,5837000
04/17/2009,0000,28.50000,28.85000,26.30000,28.00000,13026000
04/20/2009,0000,27.75000,28.00000,26.80000,27.50000,5943000
04/21/2009,0000,27.00000,29.40000,26.80000,29.40000,10209000
04/22/2009,0000,29.50000,30.15000,28.90000,29.50000,8195000
04/23/2009,0000,29.50000,29.50000,28.20000,28.30000,6583000
04/24/2009,0000,28.50000,28.95000,28.00000,28.20000,4716000
04/27/2009,0000,28.60000,28.95000,27.70000,28.00000,5651000
04/28/2009,0000,28.30000,28.40000,26.50000,26.50000,5033000
04/29/2009,0000,26.20000,27.45000,26.05000,27.15000,5770000
04/30/2009,0000,28.00000,29.05000,27.90000,28.75000,8331000
05/04/2009,0000,29.00000,30.40000,29.00000,29.50000,9396000
05/05/2009,0000,29.50000,29.50000,28.20000,28.30000,5182000
05/06/2009,0000,28.10000,29.20000,28.10000,28.80000,6088000
05/07/2009,0000,28.90000,29.80000,28.75000,29.45000,6429000
05/08/2009,0000,29.20000,29.40000,28.90000,29.15000,3369000
05/11/2009,0000,30.00000,30.50000,29.85000,30.10000,8720000
05/12/2009,0000,30.10000,30.10000,28.70000,29.00000,4860000
05/13/2009,0000,29.30000,29.95000,29.20000,29.60000,5188000
05/14/2009,0000,29.00000,29.65000,28.80000,29.10000,3457000
05/15/2009,0000,29.50000,29.60000,29.20000,29.40000,3646000
05/18/2009,0000,29.55000,29.55000,28.95000,29.05000,3845000
05/19/2009,0000,29.70000,29.75000,29.00000,29.05000,5153000
05/20/2009,0000,29.10000,29.20000,28.70000,28.70000,4041000
05/21/2009,0000,28.70000,29.30000,28.55000,28.75000,4467000
05/22/2009,0000,28.15000,29.40000,28.15000,28.80000,4100000
05/25/2009,0000,29.00000,29.30000,28.70000,28.95000,3471000
05/26/2009,0000,28.80000,30.30000,28.80000,29.70000,15043000
05/27/2009,0000,30.20000,30.45000,29.70000,30.30000,12572000
06/01/2009,0000,30.75000,32.30000,30.75000,31.50000,11766000
06/02/2009,0000,32.00000,32.10000,30.50000,30.60000,9229000
06/03/2009,0000,30.50000,30.85000,29.80000,30.75000,4043000
06/04/2009,0000,30.75000,31.10000,30.10000,30.20000,4320000
06/05/2009,0000,30.50000,30.85000,30.15000,30.45000,3019000
06/08/2009,0000,31.20000,31.40000,29.50000,29.50000,3552000
06/09/2009,0000,29.50000,29.80000,28.20000,28.45000,4324000
06/10/2009,0000,28.60000,29.00000,28.20000,28.60000,2313000
06/11/2009,0000,28.80000,29.10000,28.20000,29.00000,2309000
06/12/2009,0000,29.20000,29.60000,28.80000,28.85000,2083000
06/15/2009,0000,28.70000,28.70000,27.55000,27.60000,2201000
06/16/2009,0000,27.50000,28.00000,27.50000,27.85000,1317000
06/17/2009,0000,27.90000,28.50000,27.70000,27.70000,1206000
06/18/2009,0000,27.70000,28.00000,27.30000,27.55000,1379000
06/19/2009,0000,27.55000,27.90000,27.50000,27.90000,968000
06/22/2009,0000,28.30000,28.55000,28.15000,28.35000,1989000
06/23/2009,0000,28.05000,28.05000,27.80000,27.90000,1410000
06/24/2009,0000,27.90000,28.60000,27.60000,28.20000,2101000
06/25/2009,0000,28.35000,28.50000,28.15000,28.35000,1529000
06/26/2009,0000,28.45000,28.75000,28.30000,28.70000,2740000
06/29/2009,0000,28.90000,28.95000,28.35000,28.35000,1192000
06/30/2009,0000,28.50000,28.75000,28.30000,28.35000,981000
07/01/2009,0000,28.40000,28.70000,28.35000,28.60000,742000
07/02/2009,0000,28.70000,29.35000,28.65000,29.10000,2763000
07/03/2009,0000,29.10000,29.70000,28.80000,29.40000,2293000
07/06/2009,0000,29.40000,29.60000,29.05000,29.25000,1226000
07/07/2009,0000,29.45000,29.45000,29.15000,29.30000,1410000
07/08/2009,0000,29.00000,29.25000,29.00000,29.00000,1500000
07/09/2009,0000,29.10000,29.40000,29.00000,29.10000,1495000
07/10/2009,0000,29.20000,29.30000,29.10000,29.10000,1229000
07/13/2009,0000,29.10000,29.25000,28.45000,28.50000,1754000
07/14/2009,0000,28.90000,29.10000,28.55000,29.00000,1084000
07/15/2009,0000,29.20000,29.45000,29.10000,29.40000,2026000
07/16/2009,0000,29.85000,29.90000,29.50000,29.60000,2660000
07/17/2009,0000,29.75000,29.95000,29.30000,29.60000,3359000
07/20/2009,0000,30.00000,31.00000,30.00000,30.80000,4628000
07/21/2009,0000,31.00000,31.00000,30.30000,30.45000,2946000
07/22/2009,0000,30.50000,30.80000,30.40000,30.45000,2224000
07/23/2009,0000,30.60000,30.70000,30.45000,30.60000,3573000
07/24/2009,0000,30.80000,30.90000,30.60000,30.60000,3508000
07/27/2009,0000,30.80000,30.80000,30.50000,30.65000,3068000
07/28/2009,0000,30.50000,31.25000,30.50000,31.05000,7851000
07/29/2009,0000,30.00000,30.90000,29.90000,30.65000,10421000
07/30/2009,0000,30.65000,32.75000,30.05000,32.75000,21121000
07/31/2009,0000,33.50000,35.00000,33.50000,35.00000,19061000
08/03/2009,0000,35.10000,36.45000,34.30000,34.65000,14266000
08/04/2009,0000,35.90000,35.90000,34.65000,34.90000,10909000
08/05/2009,0000,35.20000,35.95000,34.50000,35.90000,7876000
08/06/2009,0000,36.25000,36.30000,33.90000,34.80000,7176000
08/10/2009,0000,33.80000,35.00000,33.80000,34.80000,2967000
08/11/2009,0000,35.00000,35.00000,34.05000,35.00000,2703000
08/12/2009,0000,34.80000,35.45000,34.55000,35.00000,3367000
08/13/2009,0000,35.35000,35.40000,34.65000,34.85000,2690000
08/14/2009,0000,35.20000,36.50000,34.90000,36.25000,5603000
08/17/2009,0000,36.10000,36.30000,35.45000,35.60000,3495000
08/18/2009,0000,34.80000,35.20000,33.55000,34.30000,4490000
08/19/2009,0000,34.60000,36.70000,34.60000,36.70000,9622000
04/02/2007,0000,30.90000,31.15000,30.80000,31.10000,2568800
04/03/2007,0000,31.10000,31.30000,30.95000,31.20000,1563500
04/04/2007,0000,31.50000,31.50000,31.00000,31.30000,2530700
04/09/2007,0000,31.40000,31.70000,31.20000,31.55000,2199000
04/10/2007,0000,31.70000,32.30000,31.20000,32.15000,4238400
04/11/2007,0000,32.15000,32.60000,32.15000,32.50000,5486800
04/12/2007,0000,32.55000,33.15000,32.55000,33.05000,4740000
04/13/2007,0000,33.10000,33.25000,32.20000,33.00000,4776100
04/16/2007,0000,33.25000,34.00000,33.05000,33.50000,5174700
04/17/2007,0000,33.60000,33.70000,31.40000,33.00000,3808900
04/18/2007,0000,33.00000,33.00000,32.25000,32.90000,1472900
04/19/2007,0000,32.65000,32.80000,31.40000,31.55000,2856100
04/20/2007,0000,31.70000,32.50000,31.60000,32.50000,1343100
04/23/2007,0000,32.55000,32.55000,32.20000,32.20000,1166900
04/24/2007,0000,32.20000,32.20000,31.70000,31.90000,1694300
04/25/2007,0000,31.80000,31.80000,31.45000,31.60000,1247300
04/26/2007,0000,32.00000,32.00000,31.55000,31.70000,1194800
04/27/2007,0000,31.70000,31.75000,31.35000,31.40000,1698400
04/30/2007,0000,31.40000,31.65000,31.00000,31.10000,1034100
05/02/2007,0000,30.50000,30.50000,28.95000,28.95000,8351200
05/03/2007,0000,28.85000,28.90000,26.95000,28.80000,14882400
05/04/2007,0000,28.05000,28.25000,27.65000,28.10000,4201300
05/07/2007,0000,28.00000,28.20000,27.80000,28.00000,2340100
05/08/2007,0000,28.05000,28.80000,28.05000,28.50000,3038500
05/09/2007,0000,28.50000,28.50000,28.00000,28.10000,1363700
05/10/2007,0000,28.20000,28.30000,28.00000,28.10000,724000
05/11/2007,0000,28.25000,29.65000,28.25000,29.25000,5354900
05/14/2007,0000,29.35000,29.45000,29.00000,29.15000,3053900
05/15/2007,0000,29.20000,29.30000,28.90000,28.90000,1558300
05/16/2007,0000,28.90000,29.20000,28.90000,28.95000,1079400
05/17/2007,0000,29.30000,29.50000,29.10000,29.15000,1383200
05/18/2007,0000,29.30000,29.30000,28.90000,29.10000,989800
05/21/2007,0000,29.20000,29.30000,28.95000,29.10000,669500
05/22/2007,0000,29.10000,29.25000,29.10000,29.10000,532500
05/23/2007,0000,29.30000,29.35000,29.10000,29.10000,769400
05/24/2007,0000,29.10000,29.25000,29.05000,29.05000,805400
05/25/2007,0000,29.00000,29.15000,29.00000,29.05000,467600
05/28/2007,0000,29.10000,29.80000,29.10000,29.80000,1963100
05/29/2007,0000,29.80000,29.95000,29.30000,29.80000,1395600
05/30/2007,0000,29.45000,29.75000,29.35000,29.35000,743600
05/31/2007,0000,29.40000,29.50000,29.25000,29.25000,754900
06/01/2007,0000,29.30000,29.50000,29.25000,29.30000,471700
06/04/2007,0000,29.35000,29.70000,29.10000,29.55000,1377100
06/05/2007,0000,29.50000,29.55000,29.30000,29.50000,699300
06/06/2007,0000,29.50000,29.60000,29.25000,29.40000,1072200
06/07/2007,0000,29.05000,29.40000,29.05000,29.15000,466500
06/08/2007,0000,29.15000,29.15000,28.90000,29.00000,737400
06/11/2007,0000,29.20000,29.25000,29.10000,29.20000,601500
06/12/2007,0000,29.20000,29.25000,29.10000,29.25000,700400
06/13/2007,0000,29.25000,29.25000,28.95000,29.25000,681800
06/14/2007,0000,29.25000,29.25000,29.20000,29.20000,403700
06/15/2007,0000,29.20000,29.50000,29.20000,29.30000,567500
06/20/2007,0000,29.70000,29.75000,29.45000,29.75000,1592300
06/21/2007,0000,29.85000,30.00000,29.50000,29.85000,1115400
06/22/2007,0000,29.90000,30.00000,29.60000,29.85000,780700
06/25/2007,0000,29.75000,31.50000,29.75000,31.50000,3801700
06/26/2007,0000,31.50000,31.50000,30.50000,30.75000,1713900
06/27/2007,0000,30.75000,30.75000,30.35000,30.60000,884700
06/28/2007,0000,30.80000,31.40000,30.60000,30.95000,1075300
06/29/2007,0000,31.05000,31.45000,30.90000,31.30000,1454300
07/02/2007,0000,31.50000,31.50000,30.90000,30.90000,998000
07/03/2007,0000,30.95000,31.30000,30.80000,30.90000,2000200
07/04/2007,0000,31.00000,31.60000,31.00000,31.25000,1848800
07/05/2007,0000,31.30000,31.50000,31.00000,31.05000,2070300
07/06/2007,0000,31.20000,32.00000,31.20000,32.00000,3352600
07/09/2007,0000,32.30000,32.40000,32.00000,32.05000,3516400
07/10/2007,0000,34.25000,34.25000,34.25000,34.25000,3621400
07/11/2007,0000,36.60000,36.60000,36.60000,36.60000,10304100
07/12/2007,0000,39.15000,39.15000,39.15000,39.15000,12948100
07/13/2007,0000,41.85000,41.85000,41.85000,41.85000,39140000
07/16/2007,0000,43.15000,44.75000,41.75000,44.20000,37019200
07/17/2007,0000,43.50000,43.75000,41.65000,42.50000,12759600
07/18/2007,0000,41.70000,45.45000,41.70000,43.45000,35355700
07/19/2007,0000,42.00000,42.90000,40.45000,41.00000,24717900
07/20/2007,0000,40.70000,42.80000,40.60000,42.60000,15182200
07/23/2007,0000,42.50000,44.20000,41.70000,43.05000,10802600
07/24/2007,0000,43.50000,46.05000,43.20000,45.70000,21556800
07/25/2007,0000,44.50000,46.90000,44.50000,45.75000,10144400
07/26/2007,0000,45.95000,46.50000,42.55000,42.55000,11100300
07/27/2007,0000,40.00000,42.00000,39.80000,40.60000,6017200
07/30/2007,0000,40.30000,41.90000,40.30000,41.10000,5337400
07/31/2007,0000,41.40000,42.55000,41.10000,41.30000,5163300
08/01/2007,0000,41.20000,44.15000,41.10000,42.50000,16693200
08/02/2007,0000,43.90000,43.90000,40.70000,42.80000,9217400
08/03/2007,0000,43.80000,44.45000,43.00000,43.75000,9355400
08/06/2007,0000,43.50000,45.00000,43.40000,45.00000,11280500
08/07/2007,0000,45.50000,46.00000,42.55000,43.10000,6034700
08/08/2007,0000,43.30000,44.00000,42.10000,43.40000,4231200
08/09/2007,0000,43.00000,43.80000,42.55000,42.55000,4009700
08/10/2007,0000,41.20000,42.05000,41.00000,42.00000,2858200
08/13/2007,0000,43.70000,44.90000,43.00000,44.40000,10691400
08/14/2007,0000,44.35000,44.35000,42.85000,43.00000,4397000
08/15/2007,0000,41.50000,42.35000,40.00000,40.90000,4430000
08/16/2007,0000,38.80000,40.20000,38.05000,38.05000,4286800
08/17/2007,0000,37.90000,38.50000,35.40000,38.05000,5671100
08/20/2007,0000,39.50000,39.80000,38.80000,38.90000,3711000
08/21/2007,0000,38.50000,39.50000,38.00000,38.00000,2832500
08/22/2007,0000,38.00000,38.65000,37.60000,38.40000,1822000
08/23/2007,0000,39.00000,39.50000,38.70000,39.25000,2568800
08/24/2007,0000,39.30000,39.55000,38.85000,39.30000,1394600
08/27/2007,0000,39.60000,39.80000,38.65000,38.70000,1200900
08/28/2007,0000,39.00000,39.10000,37.85000,38.65000,1661300
08/29/2007,0000,37.80000,38.65000,37.60000,38.65000,1228700
08/30/2007,0000,38.90000,39.75000,38.75000,39.20000,2093900
08/31/2007,0000,41.90000,41.90000,41.90000,41.90000,6504400
09/03/2007,0000,43.00000,44.00000,42.30000,43.40000,11227000
09/04/2007,0000,43.60000,43.95000,41.60000,42.55000,3562700
09/05/2007,0000,42.50000,42.90000,41.55000,41.60000,2369000
09/06/2007,0000,41.00000,41.60000,40.80000,41.00000,1330700
09/07/2007,0000,41.20000,41.70000,41.00000,41.50000,1756100
09/10/2007,0000,41.00000,43.25000,40.95000,43.00000,6170700
09/11/2007,0000,40.50000,40.95000,40.10000,40.30000,7317000
09/12/2007,0000,40.80000,40.80000,40.00000,40.30000,2245000
09/13/2007,0000,40.50000,41.80000,40.20000,40.60000,4645000
09/14/2007,0000,41.20000,41.50000,40.60000,40.90000,1926000
09/17/2007,0000,40.95000,41.40000,40.50000,40.50000,1588000
09/19/2007,0000,41.00000,41.20000,39.50000,39.50000,1865000
09/20/2007,0000,39.90000,39.90000,38.20000,38.50000,3443000
09/21/2007,0000,38.70000,39.25000,38.50000,39.05000,1326000
09/26/2007,0000,39.45000,41.30000,39.30000,40.70000,2799000
09/27/2007,0000,41.10000,41.30000,39.90000,40.30000,1562000
09/28/2007,0000,40.50000,42.30000,40.10000,41.60000,6109000
10/01/2007,0000,41.70000,43.60000,41.50000,43.10000,5751000
10/02/2007,0000,43.90000,43.90000,41.80000,42.90000,3740000
10/03/2007,0000,42.00000,42.70000,41.50000,41.70000,2501000
10/04/2007,0000,41.65000,41.70000,40.65000,41.00000,1694000
10/05/2007,0000,41.00000,42.25000,40.10000,41.90000,7239000
10/08/2007,0000,42.00000,42.50000,41.15000,41.20000,4505000
10/09/2007,0000,41.20000,41.50000,40.45000,40.55000,2696000
10/11/2007,0000,40.80000,41.20000,40.35000,40.50000,2014000
10/12/2007,0000,40.80000,43.00000,40.60000,41.00000,6944000
10/15/2007,0000,41.50000,41.95000,41.10000,41.60000,3558000
10/16/2007,0000,44.50000,44.50000,44.50000,44.50000,5074000
10/17/2007,0000,46.40000,46.50000,44.50000,44.50000,25608000
10/18/2007,0000,44.70000,44.95000,43.80000,44.00000,7038000
10/19/2007,0000,44.00000,44.90000,43.05000,43.30000,6625000
10/22/2007,0000,41.55000,43.35000,41.50000,42.90000,6152000
10/23/2007,0000,43.05000,43.50000,42.10000,42.10000,3368000
10/24/2007,0000,42.50000,42.80000,41.35000,41.55000,3640000
10/25/2007,0000,41.60000,42.10000,40.75000,41.00000,3107000
10/26/2007,0000,41.50000,42.20000,41.45000,41.65000,2520000
10/29/2007,0000,42.40000,42.60000,41.30000,41.35000,3917000
10/30/2007,0000,41.70000,41.95000,40.85000,41.20000,2112000
10/31/2007,0000,41.30000,41.50000,40.65000,41.15000,2335000
11/01/2007,0000,41.20000,41.80000,40.70000,41.15000,3157000
11/02/2007,0000,40.65000,41.00000,39.50000,39.60000,4149000
11/05/2007,0000,39.60000,40.30000,38.80000,39.50000,1938000
11/06/2007,0000,39.40000,39.80000,38.80000,38.85000,2394000
11/07/2007,0000,39.00000,39.65000,38.90000,39.00000,1285000
11/08/2007,0000,38.50000,38.50000,36.30000,36.30000,4765000
11/09/2007,0000,36.00000,36.00000,33.80000,34.90000,5784000
11/12/2007,0000,34.00000,34.00000,32.50000,32.50000,2334000
11/13/2007,0000,32.60000,33.25000,31.40000,33.20000,3015000
11/14/2007,0000,34.00000,35.50000,33.70000,35.50000,4267000
11/15/2007,0000,35.50000,37.60000,35.50000,36.90000,6428000
11/16/2007,0000,36.40000,36.75000,35.80000,36.40000,1627000
11/19/2007,0000,37.00000,37.45000,36.20000,36.70000,2880000
11/20/2007,0000,36.70000,36.70000,34.35000,36.30000,3204000
11/21/2007,0000,36.20000,37.00000,35.60000,35.90000,2431000
11/22/2007,0000,34.50000,35.70000,34.50000,35.00000,2239000
11/23/2007,0000,35.00000,35.50000,32.80000,32.80000,1911000
11/26/2007,0000,33.30000,33.95000,33.00000,33.35000,1702000
11/27/2007,0000,32.50000,32.80000,31.05000,32.10000,2644000
11/28/2007,0000,32.80000,32.80000,31.30000,31.50000,964000
11/29/2007,0000,32.00000,32.60000,31.80000,32.45000,1144000
11/30/2007,0000,32.80000,33.40000,32.40000,33.40000,1255000
12/03/2007,0000,33.90000,35.20000,33.45000,35.10000,4529000
12/04/2007,0000,35.95000,35.95000,35.20000,35.25000,2584000
12/05/2007,0000,35.20000,35.20000,34.50000,34.65000,1235000
12/06/2007,0000,35.05000,35.20000,34.25000,34.30000,959000
12/07/2007,0000,34.50000,35.00000,34.30000,35.00000,1338000
12/10/2007,0000,35.00000,35.20000,34.40000,34.40000,822000
12/11/2007,0000,34.70000,34.80000,34.40000,34.70000,1111000
12/12/2007,0000,34.20000,35.10000,34.20000,35.00000,3055000
12/13/2007,0000,35.70000,36.80000,34.50000,34.70000,6402000
12/14/2007,0000,35.00000,36.75000,34.80000,36.65000,8466000
12/17/2007,0000,38.30000,38.30000,36.50000,36.50000,8538000
12/18/2007,0000,36.50000,36.80000,33.95000,35.35000,3374000
12/19/2007,0000,35.70000,36.45000,35.00000,35.75000,2809000
12/20/2007,0000,36.05000,36.95000,35.30000,35.40000,2931000
12/21/2007,0000,35.60000,35.80000,34.50000,35.40000,1705000
12/24/2007,0000,35.80000,36.05000,35.45000,35.85000,1738000
12/25/2007,0000,35.90000,35.95000,35.50000,35.80000,1211000
12/26/2007,0000,35.80000,35.80000,35.15000,35.65000,825000
12/27/2007,0000,36.30000,37.90000,36.30000,36.70000,4949000
12/28/2007,0000,36.70000,37.70000,36.70000,37.70000,3800000
12/31/2007,0000,38.20000,39.00000,38.00000,39.00000,4910000
01/02/2008,0000,39.00000,39.30000,37.70000,37.70000,3541000
01/03/2008,0000,36.80000,38.80000,36.80000,38.65000,4385000
01/04/2008,0000,38.80000,39.25000,38.40000,38.80000,3698000
01/07/2008,0000,38.00000,38.30000,37.00000,37.10000,2779000
01/08/2008,0000,37.10000,38.40000,37.10000,38.00000,2907000
01/09/2008,0000,37.60000,38.25000,37.20000,38.20000,2063000
01/10/2008,0000,38.75000,38.75000,37.60000,37.60000,2297000
01/11/2008,0000,37.65000,38.30000,37.20000,37.20000,1689000
01/14/2008,0000,38.20000,38.20000,37.00000,37.65000,1917000
01/15/2008,0000,38.05000,40.25000,37.80000,40.20000,9109000
01/16/2008,0000,40.00000,41.90000,39.55000,39.80000,8836000
01/17/2008,0000,40.00000,40.70000,37.50000,39.20000,4133000
01/18/2008,0000,37.30000,39.00000,37.30000,38.70000,1890000
01/21/2008,0000,38.10000,38.65000,37.75000,37.80000,1486000
01/22/2008,0000,35.25000,36.30000,35.20000,35.20000,2968000
01/23/2008,0000,35.50000,35.80000,32.75000,32.80000,4448000
01/24/2008,0000,33.80000,33.80000,32.00000,32.40000,1869000
01/25/2008,0000,33.00000,33.50000,32.80000,33.50000,1493000
01/28/2008,0000,33.50000,33.50000,32.50000,32.50000,1271000
01/29/2008,0000,32.50000,32.95000,31.20000,32.20000,1863000
01/30/2008,0000,32.20000,32.50000,31.30000,31.65000,1528000
01/31/2008,0000,31.40000,32.15000,31.10000,31.70000,1437000
02/01/2008,0000,32.00000,33.15000,31.90000,32.50000,2621000
02/12/2008,0000,32.50000,33.10000,32.20000,33.00000,1875000
02/13/2008,0000,33.50000,33.50000,32.50000,32.60000,1096000
02/14/2008,0000,32.90000,33.00000,32.40000,32.90000,2448000
02/15/2008,0000,32.70000,32.70000,32.30000,32.35000,1196000
02/18/2008,0000,32.10000,33.00000,32.10000,33.00000,1595000
02/19/2008,0000,33.60000,34.65000,33.25000,34.65000,3255000
02/20/2008,0000,34.60000,35.15000,33.80000,33.95000,5307000
02/21/2008,0000,34.60000,34.95000,34.40000,34.50000,3048000
02/22/2008,0000,34.00000,34.40000,33.65000,34.20000,1191000
02/25/2008,0000,34.50000,35.45000,34.50000,35.00000,3492000
02/26/2008,0000,35.45000,35.45000,34.20000,34.25000,1611000
02/27/2008,0000,34.45000,34.80000,34.30000,34.55000,1659000
02/29/2008,0000,34.20000,35.70000,34.20000,35.70000,3247000
03/03/2008,0000,35.20000,35.30000,34.90000,35.20000,1516000
03/04/2008,0000,35.20000,35.60000,34.75000,35.25000,3351000
03/05/2008,0000,35.95000,37.00000,35.55000,36.80000,5061000
03/06/2008,0000,37.20000,37.40000,36.00000,36.50000,2604000
03/07/2008,0000,36.00000,36.80000,35.50000,35.80000,1897000
03/10/2008,0000,36.50000,36.50000,35.55000,36.00000,2055000
03/11/2008,0000,36.20000,36.40000,35.80000,36.40000,1711000
03/12/2008,0000,36.90000,36.90000,36.00000,36.05000,2046000
03/13/2008,0000,35.80000,36.05000,35.10000,35.20000,1567000
03/14/2008,0000,35.30000,35.50000,34.60000,34.70000,1124000
03/17/2008,0000,34.20000,34.35000,33.80000,34.25000,1683000
03/18/2008,0000,34.50000,34.50000,33.75000,34.05000,1004000
03/19/2008,0000,34.40000,34.80000,34.20000,34.20000,744000
03/20/2008,0000,34.20000,34.80000,34.00000,34.60000,995000
03/21/2008,0000,34.90000,34.90000,34.60000,34.85000,1278000
03/24/2008,0000,36.20000,36.50000,35.30000,35.75000,1911000
03/25/2008,0000,35.50000,35.70000,35.10000,35.15000,1805000
03/26/2008,0000,35.15000,35.60000,35.15000,35.35000,1203000
03/27/2008,0000,35.35000,35.80000,35.25000,35.60000,2484000
03/28/2008,0000,36.00000,36.00000,35.35000,35.70000,1336000
03/31/2008,0000,35.95000,35.95000,35.45000,35.50000,1015000
04/01/2008,0000,35.50000,35.60000,34.60000,35.00000,1020000
04/02/2008,0000,35.15000,35.15000,34.60000,34.90000,1306000
04/03/2008,0000,34.90000,34.90000,34.60000,34.65000,534000
04/07/2008,0000,34.80000,35.20000,34.25000,35.20000,1172000
04/08/2008,0000,35.20000,35.20000,34.80000,34.80000,1088000
04/09/2008,0000,34.85000,36.10000,34.85000,36.00000,3291000
04/10/2008,0000,37.00000,38.50000,37.00000,38.35000,13608000
04/11/2008,0000,38.25000,38.65000,37.90000,38.00000,5438000
04/14/2008,0000,38.00000,38.40000,37.60000,38.00000,3709000
04/15/2008,0000,38.00000,39.90000,38.00000,38.85000,7480000
04/16/2008,0000,39.00000,40.00000,38.50000,39.20000,5524000
04/17/2008,0000,39.30000,39.70000,38.50000,38.50000,2493000
04/18/2008,0000,38.60000,40.00000,38.60000,39.50000,4597000
04/21/2008,0000,40.50000,40.50000,39.10000,39.40000,3216000
04/22/2008,0000,39.80000,39.80000,38.75000,38.90000,1261000
04/23/2008,0000,38.10000,38.55000,37.75000,38.20000,3047000
04/24/2008,0000,38.40000,39.45000,38.40000,39.00000,3639000
04/25/2008,0000,39.00000,39.35000,38.30000,38.30000,3030000
04/28/2008,0000,38.80000,38.80000,38.05000,38.05000,1473000
04/29/2008,0000,38.05000,38.30000,37.40000,37.40000,1986000
04/30/2008,0000,37.40000,38.80000,37.05000,38.55000,3793000
05/02/2008,0000,38.50000,38.50000,35.90000,35.90000,7139000
05/05/2008,0000,34.10000,35.00000,34.00000,34.60000,6102000
05/06/2008,0000,34.45000,35.30000,34.40000,34.95000,2245000
05/07/2008,0000,35.40000,35.70000,35.10000,35.30000,2452000
05/08/2008,0000,35.30000,35.80000,34.85000,35.50000,1738000
05/09/2008,0000,35.30000,36.00000,35.30000,35.65000,2931000
05/12/2008,0000,36.00000,36.40000,35.75000,36.00000,2044000
05/13/2008,0000,36.50000,38.40000,36.40000,38.10000,10944000
05/14/2008,0000,38.40000,40.20000,38.10000,39.20000,13628000
05/15/2008,0000,39.20000,40.00000,38.65000,39.00000,6125000
05/16/2008,0000,39.10000,40.85000,39.00000,40.35000,12468000
05/19/2008,0000,41.20000,41.80000,40.45000,40.80000,8007000
05/20/2008,0000,41.80000,43.20000,41.50000,41.50000,23623000
05/21/2008,0000,41.75000,44.40000,41.00000,43.40000,31553000
05/22/2008,0000,43.30000,44.35000,42.50000,43.60000,18116000
05/23/2008,0000,43.60000,43.80000,41.10000,41.15000,8745000
05/26/2008,0000,41.20000,41.80000,40.65000,41.00000,5272000
05/27/2008,0000,41.00000,42.15000,41.00000,41.60000,5080000
05/28/2008,0000,42.80000,44.20000,42.20000,42.70000,14731000
05/29/2008,0000,43.30000,43.60000,42.20000,42.35000,6511000
05/30/2008,0000,42.50000,42.90000,39.40000,40.00000,8616000
06/02/2008,0000,39.70000,40.15000,39.00000,40.05000,2158000
06/03/2008,0000,40.50000,40.80000,40.15000,40.25000,2901000
06/04/2008,0000,40.40000,40.40000,39.50000,40.05000,1586000
06/05/2008,0000,40.30000,40.70000,39.40000,40.00000,2309000
06/06/2008,0000,40.20000,41.65000,40.20000,40.90000,4221000
06/10/2008,0000,41.10000,41.85000,40.00000,40.05000,4198000
06/11/2008,0000,41.00000,41.50000,38.75000,39.45000,5949000
06/12/2008,0000,38.35000,38.70000,36.70000,36.70000,5050000
06/13/2008,0000,36.80000,37.40000,34.75000,36.70000,5838000
06/16/2008,0000,37.00000,37.70000,36.90000,37.15000,2935000
06/17/2008,0000,37.35000,37.45000,35.70000,36.95000,1740000
06/18/2008,0000,37.00000,38.30000,36.50000,37.80000,2884000
06/19/2008,0000,37.80000,38.65000,37.70000,37.70000,5106000
06/20/2008,0000,37.90000,38.30000,35.10000,35.10000,8956000
06/23/2008,0000,32.65000,33.95000,32.65000,33.00000,9060000
06/24/2008,0000,32.50000,33.90000,32.50000,33.30000,4259000
06/25/2008,0000,33.85000,33.85000,31.55000,33.00000,3054000
06/26/2008,0000,33.00000,33.85000,32.85000,33.10000,2450000
06/27/2008,0000,31.55000,31.80000,30.80000,30.80000,4899000
06/30/2008,0000,30.90000,31.10000,29.00000,29.40000,6335000
07/01/2008,0000,29.40000,29.50000,27.35000,27.40000,8226000
07/02/2008,0000,27.40000,28.40000,27.00000,27.85000,4732000
07/03/2008,0000,27.20000,29.50000,26.20000,29.40000,5989000
07/04/2008,0000,29.30000,29.65000,28.20000,28.40000,3974000
07/07/2008,0000,28.40000,29.45000,27.90000,29.35000,1914000
07/08/2008,0000,29.35000,30.25000,28.30000,29.35000,4123000
07/09/2008,0000,29.40000,29.65000,28.65000,28.75000,2108000
07/10/2008,0000,28.15000,30.20000,28.15000,30.20000,5016000
07/11/2008,0000,30.40000,31.30000,30.05000,31.20000,6739000
07/14/2008,0000,31.00000,31.80000,30.50000,31.30000,5146000
07/15/2008,0000,31.00000,31.30000,29.65000,30.20000,3455000
07/16/2008,0000,30.40000,30.65000,28.45000,28.90000,4490000
07/17/2008,0000,30.00000,30.00000,29.15000,29.50000,3384000
07/18/2008,0000,30.00000,30.10000,28.10000,28.60000,3947000
07/21/2008,0000,29.10000,29.30000,28.60000,29.20000,2447000
07/22/2008,0000,29.50000,29.70000,28.80000,29.45000,2066000
07/23/2008,0000,29.85000,31.50000,29.60000,31.50000,3779000
07/24/2008,0000,31.50000,32.95000,31.00000,32.60000,7036000
07/25/2008,0000,31.90000,32.75000,31.50000,32.30000,6534000
07/29/2008,0000,29.50000,29.50000,28.60000,29.00000,4381000
07/30/2008,0000,29.40000,29.40000,28.50000,28.60000,2510000
07/31/2008,0000,29.00000,29.20000,27.80000,28.10000,2110000
08/01/2008,0000,27.50000,27.55000,27.00000,27.45000,1577000
08/04/2008,0000,27.20000,27.45000,26.50000,26.80000,1579000
08/05/2008,0000,26.80000,26.80000,24.95000,24.95000,3480000
08/06/2008,0000,24.90000,25.75000,24.85000,25.30000,5440000
08/07/2008,0000,25.50000,26.00000,25.00000,25.70000,2667000
08/08/2008,0000,25.70000,27.10000,25.70000,26.45000,2856000
08/11/2008,0000,27.00000,28.00000,26.60000,27.40000,1456000
08/12/2008,0000,27.40000,27.40000,26.50000,26.50000,2354000
08/13/2008,0000,26.00000,26.65000,26.00000,26.40000,1241000
08/14/2008,0000,26.70000,27.40000,26.55000,27.20000,1502000
08/15/2008,0000,27.50000,27.50000,26.35000,26.35000,1372000
08/18/2008,0000,26.35000,26.75000,25.80000,25.80000,1591000
08/19/2008,0000,25.40000,26.00000,25.25000,25.80000,1637000
08/20/2008,0000,25.50000,26.20000,25.50000,26.05000,1619000
08/21/2008,0000,26.20000,26.60000,26.00000,26.00000,1989000
08/22/2008,0000,26.80000,26.80000,26.10000,26.25000,1005000
08/25/2008,0000,26.70000,26.90000,26.30000,26.80000,920000
08/26/2008,0000,26.40000,26.75000,26.40000,26.40000,715000
08/27/2008,0000,26.40000,27.60000,26.35000,27.50000,2504000
08/28/2008,0000,27.50000,27.70000,27.25000,27.30000,1504000
08/29/2008,0000,27.50000,28.85000,27.35000,28.45000,4679000
09/01/2008,0000,28.55000,28.60000,27.50000,27.50000,2874000
09/02/2008,0000,27.75000,27.90000,27.30000,27.30000,3278000
09/03/2008,0000,27.30000,27.70000,26.00000,26.10000,2834000
09/04/2008,0000,26.00000,26.80000,26.00000,26.10000,1769000
09/05/2008,0000,25.30000,26.25000,25.30000,26.10000,1714000
09/08/2008,0000,27.40000,27.90000,27.00000,27.90000,1547000
09/09/2008,0000,27.70000,27.70000,25.95000,26.50000,2155000
09/10/2008,0000,26.00000,26.50000,25.60000,26.20000,1906000
09/11/2008,0000,26.40000,26.40000,24.80000,25.10000,2991000
09/12/2008,0000,25.30000,25.40000,24.30000,25.10000,2488000
09/15/2008,0000,24.80000,24.90000,23.35000,23.80000,2322000
09/16/2008,0000,22.15000,22.80000,22.15000,22.50000,4866000
09/17/2008,0000,22.80000,23.80000,22.10000,23.00000,4282000
09/18/2008,0000,21.50000,23.30000,21.40000,23.30000,5384000
09/19/2008,0000,24.40000,24.90000,24.10000,24.70000,3079000
09/22/2008,0000,25.00000,25.10000,24.40000,24.95000,2527000
09/23/2008,0000,23.70000,25.25000,23.70000,25.25000,1702000
09/24/2008,0000,25.05000,25.70000,24.60000,25.45000,1292000
09/25/2008,0000,24.80000,25.45000,24.80000,24.85000,1062000
09/26/2008,0000,25.30000,25.30000,24.20000,24.70000,1404000
09/30/2008,0000,23.00000,23.30000,23.00000,23.00000,2802000
10/01/2008,0000,23.50000,24.60000,23.25000,24.60000,1412000
10/02/2008,0000,24.60000,24.95000,24.10000,24.55000,1069000
10/03/2008,0000,24.10000,24.70000,24.05000,24.40000,1192000
10/06/2008,0000,24.05000,24.30000,23.25000,23.40000,800000
10/07/2008,0000,22.00000,23.20000,22.00000,23.20000,605000
10/08/2008,0000,22.35000,22.95000,21.80000,21.85000,1278000
10/09/2008,0000,21.50000,22.00000,20.40000,20.60000,3439000
10/13/2008,0000,19.90000,20.15000,19.90000,19.90000,1245000
10/14/2008,0000,21.20000,21.25000,20.75000,21.25000,1022000
10/15/2008,0000,21.25000,21.25000,20.55000,20.55000,1223000
10/16/2008,0000,19.85000,19.95000,19.85000,19.85000,1338000
10/17/2008,0000,20.15000,20.15000,19.20000,19.30000,1873000
10/20/2008,0000,19.00000,19.10000,18.65000,19.00000,1100000
10/21/2008,0000,19.50000,19.90000,19.25000,19.60000,1071000
10/22/2008,0000,19.00000,19.45000,18.95000,18.95000,1084000
10/23/2008,0000,18.30000,18.30000,18.30000,18.30000,699000
10/24/2008,0000,17.70000,17.80000,17.70000,17.70000,1599000
10/27/2008,0000,16.50000,16.90000,16.50000,16.50000,2907000
10/28/2008,0000,15.35000,16.50000,15.35000,16.20000,4185000
10/29/2008,0000,17.20000,17.20000,16.25000,16.60000,1753000
10/30/2008,0000,16.80000,17.75000,16.70000,17.75000,1050000
10/31/2008,0000,18.15000,18.95000,18.10000,18.95000,2198000
11/03/2008,0000,20.25000,20.25000,19.80000,20.25000,5883000
11/04/2008,0000,20.80000,21.65000,20.50000,21.65000,5104000
11/05/2008,0000,23.00000,23.15000,21.90000,22.00000,6253000
11/06/2008,0000,20.50000,21.70000,20.50000,20.70000,3888000
11/07/2008,0000,20.00000,22.10000,19.90000,22.10000,2921000
11/10/2008,0000,22.50000,23.10000,22.00000,22.40000,4209000
11/11/2008,0000,22.00000,22.00000,21.00000,21.20000,2287000
11/12/2008,0000,21.20000,21.95000,21.00000,21.50000,1882000
11/13/2008,0000,20.20000,21.00000,20.20000,20.65000,1454000
11/14/2008,0000,21.65000,21.70000,21.15000,21.20000,1745000
11/17/2008,0000,20.65000,21.65000,20.65000,21.25000,1567000
11/18/2008,0000,21.00000,21.45000,20.40000,20.70000,1636000
11/19/2008,0000,21.00000,21.20000,20.55000,21.05000,1396000
11/20/2008,0000,20.45000,20.80000,20.00000,20.25000,1782000
11/21/2008,0000,19.50000,20.00000,18.85000,20.00000,2706000
11/24/2008,0000,19.55000,20.00000,19.50000,19.60000,1284000
11/25/2008,0000,20.30000,20.70000,20.05000,20.25000,2053000
11/26/2008,0000,20.10000,21.40000,20.10000,21.25000,2119000
11/27/2008,0000,22.65000,22.70000,22.20000,22.70000,2644000
11/28/2008,0000,23.70000,23.80000,23.00000,23.00000,6695000
12/01/2008,0000,23.00000,23.55000,22.70000,22.80000,3072000
12/02/2008,0000,21.40000,22.00000,21.35000,21.95000,2036000
12/03/2008,0000,22.20000,22.70000,22.10000,22.65000,2724000
12/04/2008,0000,22.95000,22.95000,22.00000,22.55000,1961000
12/05/2008,0000,22.20000,22.40000,21.60000,22.20000,1506000
12/08/2008,0000,22.10000,22.95000,22.10000,22.95000,2388000
12/09/2008,0000,23.00000,23.40000,22.55000,22.55000,3596000
12/10/2008,0000,22.55000,23.25000,22.55000,23.10000,2910000
12/11/2008,0000,23.10000,23.85000,23.00000,23.10000,5517000
12/12/2008,0000,23.00000,23.45000,21.80000,22.30000,2990000
12/15/2008,0000,23.00000,23.25000,22.55000,22.65000,1563000
12/16/2008,0000,22.60000,22.85000,22.20000,22.40000,1220000
12/17/2008,0000,22.80000,22.90000,22.30000,22.40000,1852000
12/18/2008,0000,22.60000,22.70000,22.30000,22.70000,1195000
12/19/2008,0000,22.50000,23.00000,22.45000,22.70000,1510000
12/22/2008,0000,22.80000,22.90000,21.80000,22.10000,1138000
12/23/2008,0000,21.90000,21.90000,20.60000,21.25000,1489000
12/24/2008,0000,20.60000,21.30000,20.60000,21.30000,900000
12/25/2008,0000,21.20000,21.40000,21.10000,21.10000,473000
12/26/2008,0000,20.90000,21.35000,20.90000,21.00000,476000
12/29/2008,0000,21.00000,21.00000,20.65000,20.80000,483000
12/30/2008,0000,21.10000,21.70000,21.10000,21.70000,1347000
12/31/2008,0000,21.95000,21.95000,21.25000,21.90000,1514000
01/05/2009,0000,22.45000,22.55000,22.10000,22.30000,1895000
01/06/2009,0000,22.45000,22.70000,22.10000,22.40000,1970000
01/07/2009,0000,22.60000,23.95000,22.50000,23.90000,9719000
01/08/2009,0000,23.90000,24.65000,22.70000,23.00000,9984000
01/09/2009,0000,22.80000,23.30000,22.45000,22.70000,3839000
01/12/2009,0000,22.80000,23.35000,22.65000,22.65000,2588000
01/13/2009,0000,22.50000,22.80000,22.35000,22.60000,1215000
01/14/2009,0000,22.80000,22.95000,22.55000,22.55000,1349000
01/15/2009,0000,21.60000,22.05000,21.60000,21.65000,1129000
01/16/2009,0000,21.65000,21.80000,21.65000,21.80000,885000
01/19/2009,0000,22.60000,23.00000,22.30000,23.00000,2604000
01/20/2009,0000,22.70000,22.70000,22.00000,22.05000,2165000
01/21/2009,0000,21.55000,22.00000,21.55000,21.70000,1382000
02/02/2009,0000,21.70000,22.00000,21.55000,21.95000,813000
02/03/2009,0000,22.00000,22.55000,22.00000,22.35000,934000
02/04/2009,0000,22.65000,22.70000,20.80000,20.80000,983000
02/05/2009,0000,21.20000,21.80000,21.20000,21.55000,1287000
02/06/2009,0000,21.50000,21.90000,21.00000,21.15000,2642000
02/09/2009,0000,21.35000,21.95000,21.30000,21.40000,2573000
02/10/2009,0000,21.50000,21.60000,21.15000,21.25000,908000
02/11/2009,0000,20.90000,21.35000,20.90000,21.35000,1564000
02/12/2009,0000,21.50000,21.70000,21.15000,21.20000,1297000
02/13/2009,0000,21.30000,21.55000,21.05000,21.55000,1112000
02/16/2009,0000,21.70000,21.90000,21.50000,21.85000,1399000
02/17/2009,0000,21.85000,21.85000,21.30000,21.40000,675000
02/18/2009,0000,21.10000,21.20000,20.80000,21.00000,1956000
02/19/2009,0000,20.80000,21.25000,20.80000,21.10000,482000
02/20/2009,0000,21.10000,21.10000,20.80000,20.90000,1129000
02/23/2009,0000,20.80000,21.05000,20.55000,20.90000,489000
02/24/2009,0000,20.80000,21.00000,20.80000,20.85000,611000
02/25/2009,0000,21.20000,21.25000,21.00000,21.05000,512000
02/26/2009,0000,21.10000,21.25000,20.85000,20.85000,848000
02/27/2009,0000,20.85000,21.10000,20.80000,21.05000,631000
03/02/2009,0000,21.00000,21.00000,20.50000,20.55000,1086000
03/03/2009,0000,20.50000,20.70000,19.90000,20.70000,1275000
03/04/2009,0000,20.85000,21.20000,20.70000,21.20000,887000
03/05/2009,0000,21.50000,21.70000,21.25000,21.35000,1876000
03/06/2009,0000,21.15000,21.30000,21.00000,21.10000,530000
03/09/2009,0000,21.15000,21.55000,21.15000,21.45000,1026000
03/10/2009,0000,21.65000,22.00000,21.40000,21.85000,1893000
03/11/2009,0000,22.45000,22.90000,22.30000,22.70000,4531000
03/12/2009,0000,22.80000,22.80000,22.40000,22.65000,2295000
03/13/2009,0000,23.00000,23.60000,23.00000,23.05000,3832000
03/16/2009,0000,23.15000,23.75000,23.15000,23.55000,3109000
03/17/2009,0000,23.80000,23.90000,23.20000,23.40000,2000000
03/18/2009,0000,23.55000,23.75000,23.10000,23.10000,2945000
03/19/2009,0000,23.30000,23.80000,23.25000,23.40000,2802000
03/20/2009,0000,23.40000,24.20000,23.35000,23.95000,4245000
03/23/2009,0000,24.00000,24.15000,23.60000,23.95000,3310000
03/24/2009,0000,24.50000,24.75000,24.20000,24.30000,4462000
03/25/2009,0000,24.30000,24.50000,23.85000,24.20000,3342000
03/26/2009,0000,24.40000,25.30000,24.30000,25.00000,6032000
03/27/2009,0000,25.40000,25.40000,24.60000,24.70000,3605000
03/30/2009,0000,24.60000,24.65000,23.70000,23.75000,3517000
03/31/2009,0000,23.55000,23.80000,23.35000,23.40000,2774000
04/01/2009,0000,23.65000,24.20000,23.65000,24.15000,3223000
04/02/2009,0000,24.70000,25.25000,24.40000,25.05000,5899000
04/03/2009,0000,25.20000,26.00000,24.90000,25.05000,4853000
04/06/2009,0000,25.35000,25.35000,24.85000,24.90000,2925000
04/07/2009,0000,25.00000,26.35000,25.00000,26.35000,7230000
04/08/2009,0000,26.40000,27.30000,26.40000,26.40000,9068000
04/09/2009,0000,27.00000,27.80000,27.00000,27.20000,6812000
04/10/2009,0000,27.80000,27.85000,27.15000,27.40000,4569000
04/13/2009,0000,27.60000,27.60000,26.85000,26.90000,4920000
04/14/2009,0000,26.80000,27.05000,26.55000,26.65000,2819000
04/15/2009,0000,26.65000,27.30000,26.60000,27.00000,2907000
04/16/2009,0000,27.50000,28.30000,26.80000,28.25000,5837000
04/17/2009,0000,28.50000,28.85000,26.30000,28.00000,13026000
04/20/2009,0000,27.75000,28.00000,26.80000,27.50000,5943000
04/21/2009,0000,27.00000,29.40000,26.80000,29.40000,10209000
04/22/2009,0000,29.50000,30.15000,28.90000,29.50000,8195000
04/23/2009,0000,29.50000,29.50000,28.20000,28.30000,6583000
04/24/2009,0000,28.50000,28.95000,28.00000,28.20000,4716000
04/27/2009,0000,28.60000,28.95000,27.70000,28.00000,5651000
04/28/2009,0000,28.30000,28.40000,26.50000,26.50000,5033000
04/29/2009,0000,26.20000,27.45000,26.05000,27.15000,5770000
04/30/2009,0000,28.00000,29.05000,27.90000,28.75000,8331000
05/04/2009,0000,29.00000,30.40000,29.00000,29.50000,9396000
05/05/2009,0000,29.50000,29.50000,28.20000,28.30000,5182000
05/06/2009,0000,28.10000,29.20000,28.10000,28.80000,6088000
05/07/2009,0000,28.90000,29.80000,28.75000,29.45000,6429000
05/08/2009,0000,29.20000,29.40000,28.90000,29.15000,3369000
05/11/2009,0000,30.00000,30.50000,29.85000,30.10000,8720000
05/12/2009,0000,30.10000,30.10000,28.70000,29.00000,4860000
05/13/2009,0000,29.30000,29.95000,29.20000,29.60000,5188000
05/14/2009,0000,29.00000,29.65000,28.80000,29.10000,3457000
05/15/2009,0000,29.50000,29.60000,29.20000,29.40000,3646000
05/18/2009,0000,29.55000,29.55000,28.95000,29.05000,3845000
05/19/2009,0000,29.70000,29.75000,29.00000,29.05000,5153000
05/20/2009,0000,29.10000,29.20000,28.70000,28.70000,4041000
05/21/2009,0000,28.70000,29.30000,28.55000,28.75000,4467000
05/22/2009,0000,28.15000,29.40000,28.15000,28.80000,4100000
05/25/2009,0000,29.00000,29.30000,28.70000,28.95000,3471000
05/26/2009,0000,28.80000,30.30000,28.80000,29.70000,15043000
05/27/2009,0000,30.20000,30.45000,29.70000,30.30000,12572000
06/01/2009,0000,30.75000,32.30000,30.75000,31.50000,11766000
06/02/2009,0000,32.00000,32.10000,30.50000,30.60000,9229000
06/03/2009,0000,30.50000,30.85000,29.80000,30.75000,4043000
06/04/2009,0000,30.75000,31.10000,30.10000,30.20000,4320000
06/05/2009,0000,30.50000,30.85000,30.15000,30.45000,3019000
06/08/2009,0000,31.20000,31.40000,29.50000,29.50000,3552000
06/09/2009,0000,29.50000,29.80000,28.20000,28.45000,4324000
06/10/2009,0000,28.60000,29.00000,28.20000,28.60000,2313000
06/11/2009,0000,28.80000,29.10000,28.20000,29.00000,2309000
06/12/2009,0000,29.20000,29.60000,28.80000,28.85000,2083000
06/15/2009,0000,28.70000,28.70000,27.55000,27.60000,2201000
06/16/2009,0000,27.50000,28.00000,27.50000,27.85000,1317000
06/17/2009,0000,27.90000,28.50000,27.70000,27.70000,1206000
06/18/2009,0000,27.70000,28.00000,27.30000,27.55000,1379000
06/19/2009,0000,27.55000,27.90000,27.50000,27.90000,968000
06/22/2009,0000,28.30000,28.55000,28.15000,28.35000,1989000
06/23/2009,0000,28.05000,28.05000,27.80000,27.90000,1410000
06/24/2009,0000,27.90000,28.60000,27.60000,28.20000,2101000
06/25/2009,0000,28.35000,28.50000,28.15000,28.35000,1529000
06/26/2009,0000,28.45000,28.75000,28.30000,28.70000,2740000
06/29/2009,0000,28.90000,28.95000,28.35000,28.35000,1192000
06/30/2009,0000,28.50000,28.75000,28.30000,28.35000,981000
07/01/2009,0000,28.40000,28.70000,28.35000,28.60000,742000
07/02/2009,0000,28.70000,29.35000,28.65000,29.10000,2763000
07/03/2009,0000,29.10000,29.70000,28.80000,29.40000,2293000
07/06/2009,0000,29.40000,29.60000,29.05000,29.25000,1226000
07/07/2009,0000,29.45000,29.45000,29.15000,29.30000,1410000
07/08/2009,0000,29.00000,29.25000,29.00000,29.00000,1500000
07/09/2009,0000,29.10000,29.40000,29.00000,29.10000,1495000
07/10/2009,0000,29.20000,29.30000,29.10000,29.10000,1229000
07/13/2009,0000,29.10000,29.25000,28.45000,28.50000,1754000
07/14/2009,0000,28.90000,29.10000,28.55000,29.00000,1084000
07/15/2009,0000,29.20000,29.45000,29.10000,29.40000,2026000
07/16/2009,0000,29.85000,29.90000,29.50000,29.60000,2660000
07/17/2009,0000,29.75000,29.95000,29.30000,29.60000,3359000
07/20/2009,0000,30.00000,31.00000,30.00000,30.80000,4628000
07/21/2009,0000,31.00000,31.00000,30.30000,30.45000,2946000
07/22/2009,0000,30.50000,30.80000,30.40000,30.45000,2224000
07/23/2009,0000,30.60000,30.70000,30.45000,30.60000,3573000
07/24/2009,0000,30.80000,30.90000,30.60000,30.60000,3508000
07/27/2009,0000,30.80000,30.80000,30.50000,30.65000,3068000
07/28/2009,0000,30.50000,31.25000,30.50000,31.05000,7851000
07/29/2009,0000,30.00000,30.90000,29.90000,30.65000,10421000
12/29/2009,1230,38.65000,38.95000,38.60000,38.75000,3363800
