DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.64000,25.00000,24.54000,24.82000,1420100
04/03/2007,0000,24.82000,24.82000,24.54000,24.82000,370200
04/04/2007,0000,25.05000,25.05000,24.73000,25.00000,1079200
04/09/2007,0000,25.05000,25.55000,25.00000,25.27000,2374000
04/10/2007,0000,25.36000,26.19000,25.32000,26.05000,7202200
04/11/2007,0000,26.14000,26.19000,25.73000,25.87000,3708300
04/12/2007,0000,25.55000,25.91000,25.50000,25.91000,1318500
04/13/2007,0000,25.91000,25.91000,25.41000,25.41000,1115300
04/16/2007,0000,25.82000,26.37000,25.82000,25.96000,2823300
04/17/2007,0000,26.00000,26.19000,25.27000,25.36000,2192200
04/18/2007,0000,25.36000,25.55000,25.32000,25.50000,931300
04/19/2007,0000,25.36000,25.41000,24.82000,25.00000,2059000
04/20/2007,0000,25.00000,25.18000,24.95000,25.18000,1384000
04/23/2007,0000,25.46000,26.55000,25.36000,26.09000,10161000
04/24/2007,0000,26.46000,26.55000,25.96000,26.19000,5679300
04/25/2007,0000,26.32000,27.60000,26.32000,26.92000,12356700
04/26/2007,0000,27.37000,27.83000,27.10000,27.51000,12632100
04/27/2007,0000,27.55000,27.74000,26.64000,26.92000,3667700
04/30/2007,0000,27.37000,27.37000,26.09000,26.51000,2388700
05/02/2007,0000,26.73000,26.78000,26.28000,26.46000,2756700
05/03/2007,0000,26.51000,26.78000,25.87000,26.46000,1409900
05/04/2007,0000,26.46000,27.28000,26.37000,26.51000,2591900
05/07/2007,0000,26.92000,27.37000,26.64000,27.37000,2328800
05/08/2007,0000,27.37000,27.37000,26.92000,26.96000,1294800
05/09/2007,0000,26.96000,27.19000,26.55000,27.19000,1712500
05/10/2007,0000,27.24000,27.37000,27.05000,27.19000,1688800
05/11/2007,0000,26.73000,27.19000,26.73000,26.73000,733700
05/14/2007,0000,26.82000,27.28000,26.82000,27.19000,2336700
05/15/2007,0000,27.24000,27.37000,27.10000,27.19000,2565900
05/16/2007,0000,27.19000,27.28000,27.01000,27.28000,2131300
05/17/2007,0000,27.37000,27.37000,27.24000,27.37000,2092900
05/18/2007,0000,27.46000,27.65000,26.96000,27.33000,1823100
05/21/2007,0000,27.46000,27.83000,27.10000,27.83000,2195600
05/22/2007,0000,27.83000,27.83000,27.46000,27.51000,1870500
05/23/2007,0000,27.55000,27.55000,27.33000,27.51000,1520600
05/24/2007,0000,27.46000,27.46000,27.19000,27.37000,599400
05/25/2007,0000,26.92000,27.28000,26.87000,27.10000,556500
05/28/2007,0000,27.10000,27.28000,26.55000,26.92000,689700
05/29/2007,0000,26.92000,27.10000,26.82000,27.10000,1379400
05/30/2007,0000,27.19000,27.65000,27.19000,27.55000,4139600
05/31/2007,0000,27.74000,27.83000,26.55000,26.55000,3172100
06/01/2007,0000,26.92000,26.92000,26.05000,26.28000,2859400
06/04/2007,0000,26.46000,26.55000,26.23000,26.23000,1824200
06/05/2007,0000,26.14000,26.41000,25.91000,26.32000,1656000
06/06/2007,0000,26.37000,26.55000,26.28000,26.28000,1855800
06/07/2007,0000,26.28000,26.41000,25.91000,26.05000,1516000
06/08/2007,0000,26.05000,26.09000,25.78000,25.96000,1350100
06/11/2007,0000,26.19000,26.37000,25.96000,26.32000,1133300
06/12/2007,0000,26.46000,26.46000,26.09000,26.23000,896300
06/13/2007,0000,26.23000,26.41000,26.09000,26.37000,1120900
06/14/2007,0000,26.37000,26.41000,26.00000,26.37000,1888600
06/15/2007,0000,26.46000,26.60000,26.37000,26.51000,991100
06/20/2007,0000,26.92000,27.33000,26.64000,27.33000,3052400
06/21/2007,0000,27.33000,28.28000,26.92000,28.28000,5873500
06/22/2007,0000,28.33000,28.38000,27.78000,28.15000,1733900
06/25/2007,0000,27.92000,28.06000,27.69000,28.01000,2043200
06/26/2007,0000,28.01000,28.01000,26.46000,27.69000,1282400
06/27/2007,0000,27.69000,29.01000,27.24000,28.74000,9432900
06/28/2007,0000,29.11000,29.20000,28.47000,28.74000,2255500
06/29/2007,0000,28.74000,28.97000,28.28000,28.74000,1968700
07/02/2007,0000,28.70000,28.74000,28.28000,28.74000,2276900
07/03/2007,0000,28.74000,28.88000,28.42000,28.47000,2532000
07/04/2007,0000,28.56000,29.43000,28.47000,28.65000,2642700
07/05/2007,0000,28.74000,29.11000,28.38000,28.65000,2612200
07/06/2007,0000,28.65000,28.65000,28.28000,28.65000,1791500
07/09/2007,0000,28.65000,29.11000,28.65000,28.92000,2606500
07/10/2007,0000,29.01000,29.11000,28.60000,28.88000,1316200
07/11/2007,0000,28.88000,28.88000,28.42000,28.42000,1603000
07/12/2007,0000,28.28000,28.70000,28.28000,28.42000,1973200
07/13/2007,0000,28.83000,28.88000,28.42000,28.56000,2500400
07/16/2007,0000,31.20000,33.45000,31.00000,32.65000,5684500
07/17/2007,0000,29.79000,29.79000,29.20000,29.38000,3016300
07/18/2007,0000,29.38000,30.02000,29.20000,29.43000,3913800
07/19/2007,0000,29.29000,29.88000,29.29000,29.52000,3211600
07/20/2007,0000,29.52000,29.79000,29.52000,29.74000,3517500
07/23/2007,0000,29.65000,30.47000,29.52000,30.29000,3707200
07/24/2007,0000,30.29000,30.57000,29.97000,30.57000,4408200
07/25/2007,0000,30.57000,30.57000,29.93000,29.93000,4022100
07/26/2007,0000,30.40000,30.90000,30.00000,30.00000,4630800
07/27/2007,0000,28.80000,29.90000,28.50000,28.75000,4861600
07/30/2007,0000,27.90000,27.90000,27.50000,27.60000,7064700
07/31/2007,0000,28.15000,28.70000,27.60000,28.70000,4947000
08/01/2007,0000,28.50000,28.50000,27.05000,27.05000,5930700
08/02/2007,0000,27.50000,27.65000,26.90000,27.30000,3419600
08/03/2007,0000,27.70000,27.80000,27.30000,27.35000,3028200
08/06/2007,0000,27.00000,27.30000,26.90000,27.20000,2242300
08/07/2007,0000,27.50000,27.50000,27.10000,27.10000,2183600
08/08/2007,0000,27.40000,28.50000,27.30000,28.25000,4654500
08/09/2007,0000,28.40000,28.40000,27.70000,27.80000,2477100
08/10/2007,0000,27.25000,27.50000,27.00000,27.05000,3178500
08/13/2007,0000,27.30000,27.50000,27.05000,27.40000,2545100
08/14/2007,0000,27.70000,29.30000,27.70000,29.30000,11647200
08/15/2007,0000,29.90000,30.80000,29.05000,29.15000,22445700
08/16/2007,0000,28.85000,28.85000,27.55000,27.70000,5510500
08/17/2007,0000,28.40000,29.50000,27.80000,29.00000,9451200
08/20/2007,0000,29.60000,30.40000,28.00000,29.65000,16621100
08/21/2007,0000,29.75000,30.10000,28.75000,29.05000,10543000
08/22/2007,0000,29.35000,29.45000,28.80000,29.00000,2601700
08/23/2007,0000,29.60000,29.75000,28.90000,29.40000,3815100
08/24/2007,0000,29.65000,29.65000,29.00000,29.00000,2797400
08/27/2007,0000,29.40000,29.75000,29.30000,29.60000,3918100
08/28/2007,0000,29.60000,29.85000,29.60000,29.70000,2927200
08/29/2007,0000,27.80000,29.50000,27.80000,29.50000,1595400
08/30/2007,0000,29.80000,30.30000,29.40000,29.65000,4850200
08/31/2007,0000,30.00000,30.05000,29.60000,30.00000,2679000
09/03/2007,0000,30.50000,30.80000,29.85000,30.50000,4403200
09/04/2007,0000,30.50000,30.60000,29.65000,29.70000,2081600
09/05/2007,0000,29.75000,30.50000,29.30000,29.30000,3185700
09/06/2007,0000,29.60000,30.30000,29.40000,30.25000,3199100
09/07/2007,0000,30.40000,30.75000,30.35000,30.70000,3332000
09/10/2007,0000,30.30000,30.60000,30.20000,30.60000,2706800
09/11/2007,0000,31.00000,31.00000,30.15000,30.20000,3880000
09/12/2007,0000,30.50000,30.60000,29.80000,30.00000,1891000
09/13/2007,0000,30.35000,30.40000,29.65000,29.65000,1789100
09/14/2007,0000,29.65000,30.35000,29.60000,30.10000,2034200
09/17/2007,0000,30.20000,30.35000,29.90000,30.25000,2649100
09/19/2007,0000,30.65000,30.65000,29.90000,30.25000,3684300
09/20/2007,0000,30.25000,30.60000,30.00000,30.40000,2426600
09/21/2007,0000,30.60000,32.50000,30.50000,32.50000,9161800
09/26/2007,0000,33.50000,34.75000,33.50000,34.75000,10095000
09/27/2007,0000,36.50000,37.15000,35.50000,36.45000,22587900
09/28/2007,0000,35.70000,36.80000,35.30000,35.60000,13297300
10/01/2007,0000,36.95000,38.60000,36.95000,37.70000,6541500
10/02/2007,0000,38.00000,38.00000,36.85000,37.35000,4510300
10/03/2007,0000,37.60000,38.50000,37.00000,38.00000,7202700
10/04/2007,0000,38.00000,38.00000,35.60000,36.50000,5399200
10/05/2007,0000,36.00000,38.30000,36.00000,37.60000,7502500
10/08/2007,0000,37.60000,39.20000,37.20000,38.50000,9361600
10/09/2007,0000,38.70000,38.90000,36.70000,37.60000,3444300
10/11/2007,0000,38.30000,39.55000,38.00000,39.50000,7891800
10/12/2007,0000,39.50000,40.60000,38.50000,39.10000,6827800
10/15/2007,0000,39.00000,39.20000,37.80000,39.00000,3596700
10/16/2007,0000,39.00000,41.20000,39.00000,39.25000,9010400
10/17/2007,0000,39.40000,41.00000,39.30000,40.20000,9581000
10/18/2007,0000,40.70000,42.30000,40.60000,42.20000,8727100
10/19/2007,0000,42.50000,44.90000,42.50000,43.45000,10063100
10/22/2007,0000,40.70000,41.90000,40.65000,41.60000,6402400
10/23/2007,0000,41.80000,43.30000,41.80000,42.70000,11337200
10/24/2007,0000,43.80000,44.90000,42.80000,42.85000,6197500
10/25/2007,0000,43.80000,43.80000,41.85000,42.65000,4518600
10/26/2007,0000,43.20000,44.20000,42.60000,43.90000,6152100
10/29/2007,0000,44.20000,44.70000,43.15000,43.80000,3920100
10/30/2007,0000,44.00000,46.30000,43.80000,44.00000,14237600
10/31/2007,0000,44.00000,44.50000,43.20000,44.20000,8116400
11/01/2007,0000,44.60000,44.70000,42.00000,43.00000,6701100
11/02/2007,0000,41.00000,41.50000,40.00000,40.10000,9943600
11/05/2007,0000,39.70000,41.10000,38.70000,41.10000,4740000
11/06/2007,0000,41.90000,43.40000,41.30000,42.50000,7267600
11/07/2007,0000,44.00000,44.60000,42.35000,42.60000,9942500
11/08/2007,0000,41.75000,42.00000,39.80000,40.50000,7258400
11/09/2007,0000,40.90000,42.15000,40.80000,41.75000,6127400
11/12/2007,0000,41.45000,42.70000,40.30000,40.80000,7634300
11/13/2007,0000,41.80000,41.80000,40.15000,40.85000,4321800
11/14/2007,0000,42.50000,42.75000,41.50000,41.90000,4414500
11/15/2007,0000,42.10000,42.45000,41.95000,42.15000,3755300
11/16/2007,0000,41.50000,41.70000,39.50000,39.80000,5868900
11/19/2007,0000,39.80000,39.80000,37.05000,37.05000,10719200
11/20/2007,0000,34.50000,36.50000,34.50000,36.50000,16363600
11/21/2007,0000,35.95000,37.20000,34.85000,34.85000,7361400
11/22/2007,0000,34.85000,35.70000,33.20000,35.00000,9245200
11/23/2007,0000,34.50000,34.95000,32.55000,32.55000,8978500
11/26/2007,0000,33.20000,34.05000,32.75000,33.55000,5631000
11/27/2007,0000,32.50000,32.50000,31.25000,32.40000,10737700
11/28/2007,0000,32.80000,33.40000,32.40000,32.60000,5947200
11/29/2007,0000,33.80000,34.40000,33.20000,33.50000,4783300
11/30/2007,0000,34.20000,35.40000,33.55000,33.55000,6728900
12/03/2007,0000,34.20000,34.30000,33.30000,33.50000,4247700
12/04/2007,0000,33.35000,35.60000,33.20000,34.50000,9905500
12/05/2007,0000,34.00000,34.15000,33.40000,33.75000,4342400
12/06/2007,0000,34.10000,34.60000,33.60000,33.70000,5829800
12/07/2007,0000,34.20000,34.70000,33.90000,34.60000,4098300
12/10/2007,0000,35.00000,35.20000,34.55000,34.55000,6414800
12/11/2007,0000,35.05000,35.10000,34.40000,35.05000,4189000
12/12/2007,0000,34.50000,35.35000,34.50000,35.30000,1998200
12/13/2007,0000,35.35000,35.40000,32.85000,32.85000,2812900
12/14/2007,0000,32.55000,32.90000,31.45000,32.25000,4623600
12/17/2007,0000,31.00000,32.00000,30.55000,30.65000,3296000
12/18/2007,0000,29.85000,31.15000,29.85000,30.50000,2589400
12/19/2007,0000,30.70000,31.50000,30.20000,31.20000,2732500
12/20/2007,0000,31.20000,31.40000,30.10000,30.10000,2888100
12/21/2007,0000,30.50000,31.90000,30.20000,31.75000,3347500
12/24/2007,0000,32.50000,32.95000,32.25000,32.60000,2396800
12/25/2007,0000,32.60000,32.60000,32.00000,32.60000,2120700
12/26/2007,0000,32.50000,32.80000,32.05000,32.65000,1164900
12/27/2007,0000,32.60000,33.80000,32.60000,32.75000,2682100
12/28/2007,0000,32.75000,35.00000,32.50000,34.85000,7551900
12/31/2007,0000,35.10000,36.40000,34.40000,35.30000,7177000
01/02/2008,0000,35.25000,35.90000,34.25000,34.25000,4035500
01/03/2008,0000,33.50000,35.60000,33.35000,34.90000,3703800
01/04/2008,0000,36.00000,36.00000,34.70000,35.20000,5594900
01/07/2008,0000,34.50000,35.10000,33.55000,34.20000,4465000
01/08/2008,0000,34.30000,36.50000,33.80000,36.50000,13387900
01/09/2008,0000,36.00000,37.00000,35.10000,37.00000,10864400
01/10/2008,0000,37.00000,37.40000,36.50000,37.00000,6599200
01/11/2008,0000,37.10000,37.60000,35.65000,35.65000,5484700
01/14/2008,0000,36.75000,38.10000,36.60000,38.10000,16540700
01/15/2008,0000,40.65000,40.75000,40.10000,40.75000,6433300
01/16/2008,0000,40.75000,41.55000,39.20000,39.30000,9003200
01/17/2008,0000,39.90000,39.90000,36.55000,37.30000,6099600
01/18/2008,0000,36.60000,37.90000,36.15000,37.80000,4275500
01/21/2008,0000,39.90000,39.90000,37.20000,37.40000,4553600
01/22/2008,0000,34.80000,35.50000,34.80000,34.80000,4060200
01/23/2008,0000,34.80000,35.10000,32.40000,32.40000,6553800
01/24/2008,0000,33.50000,33.50000,31.00000,32.50000,3685300
01/25/2008,0000,33.20000,34.60000,33.00000,34.60000,4308400
01/28/2008,0000,33.60000,34.20000,32.20000,32.20000,4316700
01/29/2008,0000,32.00000,32.20000,29.95000,30.60000,8568500
01/30/2008,0000,30.60000,31.75000,30.20000,31.30000,3435000
01/31/2008,0000,31.70000,31.70000,30.85000,31.50000,1504800
02/01/2008,0000,31.90000,32.70000,31.70000,32.20000,3897500
02/12/2008,0000,31.70000,34.45000,31.60000,34.15000,6446700
02/13/2008,0000,34.50000,35.95000,33.60000,34.10000,5065500
02/14/2008,0000,34.50000,35.50000,34.30000,35.35000,2619200
02/15/2008,0000,34.85000,35.00000,33.80000,34.40000,1945600
02/18/2008,0000,34.50000,35.50000,34.50000,35.10000,3072400
02/19/2008,0000,35.50000,37.30000,35.30000,36.75000,7367500
02/20/2008,0000,36.05000,36.65000,35.40000,36.15000,2811900
02/21/2008,0000,36.60000,36.65000,35.80000,36.55000,4906900
02/22/2008,0000,35.90000,36.20000,35.50000,36.20000,2060000
02/25/2008,0000,36.50000,37.20000,36.30000,36.90000,3576100
02/26/2008,0000,36.90000,37.20000,35.05000,35.30000,4161200
02/27/2008,0000,35.70000,36.05000,34.50000,36.05000,4429000
02/29/2008,0000,35.80000,38.15000,35.60000,37.50000,10120700
03/03/2008,0000,36.60000,38.45000,36.50000,38.30000,5821500
03/04/2008,0000,38.50000,39.50000,38.00000,39.10000,6066700
03/05/2008,0000,39.50000,40.10000,38.35000,39.00000,4274500
03/06/2008,0000,39.30000,39.40000,38.35000,39.25000,3415400
03/07/2008,0000,38.55000,38.90000,37.50000,37.80000,2327800
03/10/2008,0000,38.00000,38.00000,35.85000,36.20000,3457700
03/11/2008,0000,35.85000,37.75000,35.60000,37.50000,2105300
03/12/2008,0000,38.40000,38.60000,37.50000,38.00000,2507000
03/13/2008,0000,38.50000,38.50000,36.55000,37.10000,1632500
03/14/2008,0000,37.20000,37.40000,35.70000,36.15000,1411100
03/17/2008,0000,35.70000,36.15000,33.85000,34.15000,4554600
03/18/2008,0000,34.60000,34.60000,33.20000,34.10000,3885100
03/19/2008,0000,35.30000,35.55000,34.50000,34.90000,3755300
03/20/2008,0000,35.00000,35.25000,34.20000,35.15000,2649100
03/21/2008,0000,36.10000,37.15000,35.30000,36.95000,7136800
03/24/2008,0000,39.40000,39.45000,37.95000,38.50000,10090900
03/25/2008,0000,38.50000,38.50000,37.40000,37.95000,4750300
03/26/2008,0000,37.95000,38.15000,37.50000,38.00000,2273200
03/27/2008,0000,37.50000,38.50000,37.50000,37.85000,2256700
03/28/2008,0000,38.00000,38.80000,38.00000,38.25000,4173500
03/31/2008,0000,38.25000,38.25000,37.15000,37.20000,2406000
04/01/2008,0000,37.70000,37.85000,36.60000,36.60000,1484200
04/02/2008,0000,37.20000,37.40000,36.30000,36.70000,1862200
04/03/2008,0000,36.80000,36.95000,35.50000,36.20000,3877900
04/07/2008,0000,36.20000,36.70000,35.90000,36.50000,2750100
04/08/2008,0000,36.40000,36.40000,35.95000,35.95000,2276300
04/09/2008,0000,35.95000,37.00000,35.95000,36.50000,2267000
04/10/2008,0000,37.00000,37.80000,36.80000,37.45000,5582600
04/11/2008,0000,37.60000,37.60000,36.90000,37.00000,3207400
04/14/2008,0000,37.40000,37.50000,36.70000,36.80000,2291700
04/15/2008,0000,37.00000,37.60000,36.85000,37.60000,1866300
04/16/2008,0000,38.00000,39.95000,37.90000,39.85000,13335400
04/17/2008,0000,40.80000,40.90000,38.45000,38.70000,12401200
04/18/2008,0000,38.70000,39.20000,38.50000,38.80000,4712200
04/21/2008,0000,39.15000,39.40000,38.45000,38.60000,2668700
04/22/2008,0000,38.60000,39.00000,38.20000,38.40000,2032100
04/23/2008,0000,38.30000,38.75000,38.00000,38.30000,1946700
04/24/2008,0000,38.40000,39.20000,38.30000,38.50000,1778800
04/25/2008,0000,38.50000,38.80000,37.90000,38.25000,1442000
04/28/2008,0000,38.60000,38.70000,38.10000,38.70000,2487400
04/29/2008,0000,38.95000,39.30000,37.60000,37.60000,4749300
04/30/2008,0000,37.70000,37.95000,36.50000,36.55000,5006800
05/02/2008,0000,36.95000,37.25000,36.30000,36.60000,2718100
05/05/2008,0000,36.50000,36.90000,36.15000,36.30000,2881900
05/06/2008,0000,36.30000,36.30000,35.45000,35.85000,2834500
05/07/2008,0000,36.00000,36.35000,35.90000,36.30000,1158700
05/08/2008,0000,36.20000,36.40000,35.85000,36.20000,1432700
05/09/2008,0000,36.70000,36.70000,35.50000,35.60000,2761400
05/12/2008,0000,35.50000,35.75000,35.00000,35.50000,1120600
05/13/2008,0000,37.50000,37.50000,36.15000,36.30000,3291800
05/14/2008,0000,36.50000,37.20000,36.30000,36.30000,2145400
05/15/2008,0000,36.50000,38.00000,36.40000,37.90000,6864900
05/16/2008,0000,37.00000,38.10000,37.00000,37.45000,3281500
05/19/2008,0000,38.10000,38.70000,37.80000,38.55000,4856400
05/20/2008,0000,38.55000,38.70000,37.00000,37.25000,4499000
05/21/2008,0000,36.30000,37.00000,36.30000,36.65000,2696500
05/22/2008,0000,36.00000,36.35000,35.70000,36.25000,2877800
05/23/2008,0000,37.00000,38.10000,36.50000,36.60000,5345700
05/26/2008,0000,36.60000,37.15000,36.30000,36.60000,3358800
05/27/2008,0000,36.90000,37.50000,36.70000,36.95000,1941500
05/28/2008,0000,37.10000,37.30000,36.20000,36.20000,2560500
05/29/2008,0000,36.40000,36.80000,36.30000,36.50000,1527400
05/30/2008,0000,36.50000,37.80000,36.50000,37.80000,5096400
06/02/2008,0000,37.70000,38.00000,37.30000,37.45000,1538800
06/03/2008,0000,37.30000,37.45000,35.90000,36.30000,2870600
06/04/2008,0000,36.20000,36.80000,36.20000,36.25000,1077300
06/05/2008,0000,36.45000,37.35000,35.80000,37.25000,2376200
06/06/2008,0000,37.25000,37.35000,36.75000,36.75000,1478000
06/09/2008,0000,36.10000,36.50000,35.95000,36.25000,1206100
06/10/2008,0000,36.60000,36.60000,35.35000,35.35000,2287600
06/11/2008,0000,35.30000,35.70000,35.20000,35.45000,1092800
06/12/2008,0000,34.80000,34.90000,33.10000,33.10000,3304200
06/13/2008,0000,33.10000,33.80000,33.10000,33.50000,1429600
06/16/2008,0000,34.45000,34.45000,33.60000,34.35000,2165000
06/17/2008,0000,33.80000,34.10000,33.10000,33.50000,1749900
06/18/2008,0000,33.80000,33.90000,33.30000,33.50000,1469800
06/19/2008,0000,33.00000,33.00000,32.30000,32.30000,2091900
06/20/2008,0000,32.30000,32.30000,30.85000,31.00000,3418500
06/23/2008,0000,30.10000,31.30000,30.00000,30.50000,2445200
06/24/2008,0000,31.20000,31.20000,30.30000,30.30000,1524400
06/25/2008,0000,30.30000,31.25000,30.30000,31.20000,2057900
06/26/2008,0000,31.20000,31.40000,30.30000,30.50000,1434700
06/27/2008,0000,29.65000,30.25000,29.20000,30.25000,2692400
06/30/2008,0000,30.75000,32.30000,30.00000,32.30000,1258600
07/01/2008,0000,31.70000,32.00000,31.05000,31.05000,2331900
07/02/2008,0000,31.20000,31.90000,31.20000,31.20000,870300
07/03/2008,0000,30.50000,31.15000,30.50000,30.90000,1849800
07/04/2008,0000,31.00000,31.00000,29.30000,29.30000,2559500
07/07/2008,0000,29.25000,29.50000,28.60000,29.50000,2640900
07/08/2008,0000,29.50000,29.50000,27.45000,27.60000,5182900
07/09/2008,0000,28.20000,28.40000,27.70000,28.00000,2739800
07/10/2008,0000,28.20000,29.40000,28.05000,29.15000,1961100
07/11/2008,0000,29.20000,29.75000,28.70000,29.30000,2575000
07/14/2008,0000,28.90000,29.65000,28.90000,29.40000,1371900
07/15/2008,0000,29.30000,29.30000,27.75000,29.30000,3166200
07/16/2008,0000,29.30000,29.30000,27.80000,28.00000,2517300
07/17/2008,0000,28.20000,28.35000,27.40000,28.10000,3756400
07/18/2008,0000,28.30000,28.40000,26.15000,26.15000,5923500
07/21/2008,0000,25.10000,26.90000,25.10000,26.30000,6373600
07/22/2008,0000,24.05000,25.00000,24.05000,24.65000,3483400
07/23/2008,0000,25.00000,26.35000,25.00000,26.35000,3517400
07/24/2008,0000,26.50000,26.95000,26.45000,26.70000,2572900
07/25/2008,0000,26.00000,26.40000,25.85000,26.10000,1902400
07/29/2008,0000,25.80000,26.00000,25.50000,25.60000,1603700
07/30/2008,0000,26.05000,26.40000,25.80000,25.85000,1609800
07/31/2008,0000,26.05000,26.65000,25.35000,26.05000,3773900
08/01/2008,0000,25.80000,25.95000,25.25000,25.70000,2115600
08/04/2008,0000,25.50000,26.15000,25.35000,26.00000,1273000
08/05/2008,0000,26.05000,26.15000,24.45000,24.45000,3348500
08/06/2008,0000,25.50000,25.50000,24.70000,25.45000,2091900
08/07/2008,0000,25.45000,25.60000,25.20000,25.50000,641600
08/08/2008,0000,25.50000,26.05000,25.40000,26.00000,1386300
08/11/2008,0000,26.20000,26.25000,25.70000,25.70000,650900
08/12/2008,0000,25.80000,25.95000,25.55000,25.70000,786900
08/13/2008,0000,25.55000,25.55000,25.15000,25.40000,779700
08/14/2008,0000,25.40000,25.70000,25.30000,25.65000,1375000
08/15/2008,0000,25.80000,25.80000,24.60000,24.70000,2120700
08/18/2008,0000,24.70000,24.90000,24.10000,24.20000,1691200
08/19/2008,0000,24.00000,24.00000,22.65000,23.10000,4537100
08/20/2008,0000,23.40000,23.80000,23.40000,23.50000,3171300
08/21/2008,0000,23.50000,23.70000,23.10000,23.25000,1425500
08/22/2008,0000,23.50000,23.85000,23.10000,23.25000,2844800
08/25/2008,0000,23.20000,23.50000,22.80000,23.40000,3372200
08/26/2008,0000,23.00000,23.15000,22.85000,23.10000,1034100
08/27/2008,0000,23.00000,23.50000,22.90000,23.30000,1960000
08/28/2008,0000,23.00000,23.45000,23.00000,23.45000,2329800
08/29/2008,0000,23.45000,23.70000,23.45000,23.70000,2789200
09/01/2008,0000,23.60000,23.60000,22.90000,23.00000,3500900
09/02/2008,0000,22.90000,23.20000,22.05000,22.05000,8032900
09/03/2008,0000,22.00000,22.10000,21.00000,21.20000,4570100
09/04/2008,0000,22.00000,22.20000,21.25000,21.55000,1545000
09/05/2008,0000,21.00000,21.55000,21.00000,21.25000,1409000
09/08/2008,0000,22.40000,22.60000,21.70000,22.50000,1391500
09/09/2008,0000,22.10000,22.25000,21.50000,21.60000,1696400
09/10/2008,0000,21.65000,22.30000,21.25000,21.50000,1620100
09/11/2008,0000,21.60000,21.60000,20.85000,20.95000,2862300
09/12/2008,0000,21.10000,21.25000,20.85000,21.05000,2500800
09/15/2008,0000,21.05000,21.05000,20.05000,20.10000,2843800
09/16/2008,0000,19.00000,19.25000,18.70000,18.70000,5077900
09/17/2008,0000,19.90000,19.90000,18.40000,18.80000,6545600
09/18/2008,0000,17.80000,17.90000,17.50000,17.50000,7961900
09/19/2008,0000,18.00000,18.60000,17.60000,18.60000,4058200
09/22/2008,0000,18.90000,19.20000,18.10000,18.80000,5510500
09/23/2008,0000,18.40000,19.15000,18.20000,19.00000,2362800
09/24/2008,0000,18.90000,19.55000,18.70000,19.30000,2378200
09/25/2008,0000,19.20000,19.35000,18.90000,19.00000,1499600
09/26/2008,0000,19.00000,19.30000,18.50000,18.75000,1573800
09/30/2008,0000,17.45000,18.20000,17.45000,18.00000,2613100
10/01/2008,0000,18.10000,18.25000,17.85000,17.85000,2157800
10/02/2008,0000,17.90000,18.50000,17.85000,17.85000,1944600
10/03/2008,0000,17.75000,18.25000,17.75000,18.20000,1497600
10/06/2008,0000,17.70000,17.70000,16.95000,17.00000,3406200
10/07/2008,0000,16.95000,17.20000,16.30000,17.00000,1726200
10/08/2008,0000,16.40000,16.75000,15.90000,15.90000,2842800
10/09/2008,0000,15.90000,16.60000,15.60000,15.60000,1964200
10/13/2008,0000,15.10000,15.25000,15.10000,15.10000,1518200
10/14/2008,0000,16.10000,16.15000,15.90000,16.15000,2011500
10/15/2008,0000,16.30000,16.30000,15.85000,15.90000,1005200
10/16/2008,0000,15.35000,15.50000,15.35000,15.35000,2517300
10/17/2008,0000,15.40000,15.50000,15.00000,15.20000,1041300
10/20/2008,0000,14.75000,15.35000,14.70000,15.10000,1368800
10/21/2008,0000,15.50000,15.80000,15.20000,15.40000,2009500
10/22/2008,0000,15.40000,15.40000,15.00000,15.00000,974300
10/23/2008,0000,14.50000,14.60000,14.50000,14.50000,1804500
10/24/2008,0000,14.15000,14.40000,14.00000,14.00000,2028000
10/27/2008,0000,13.75000,14.15000,13.55000,13.85000,1360600
10/28/2008,0000,13.75000,14.25000,13.30000,13.85000,2055800
10/29/2008,0000,14.70000,14.70000,14.00000,14.10000,2106300
10/30/2008,0000,14.10000,15.05000,14.10000,15.05000,1825100
10/31/2008,0000,15.60000,16.05000,15.10000,15.90000,3690400
11/03/2008,0000,16.00000,16.55000,15.70000,16.40000,3416500
11/04/2008,0000,16.40000,16.40000,15.70000,16.30000,1791100
11/05/2008,0000,16.50000,17.00000,16.20000,16.30000,2807700
11/06/2008,0000,15.60000,15.70000,15.20000,15.40000,2469900
11/07/2008,0000,14.50000,15.80000,14.50000,15.55000,1741700
11/10/2008,0000,15.60000,16.25000,15.55000,16.20000,1560400
11/11/2008,0000,15.90000,17.30000,15.85000,17.30000,4487700
11/12/2008,0000,17.85000,18.00000,17.00000,17.65000,3169300
11/13/2008,0000,17.00000,17.10000,16.45000,16.45000,1546000
11/14/2008,0000,16.80000,17.60000,16.60000,17.60000,3387600
11/17/2008,0000,17.80000,18.80000,17.60000,18.80000,3507100
11/18/2008,0000,18.90000,19.70000,17.70000,18.35000,6122300
11/19/2008,0000,17.60000,18.50000,17.60000,18.00000,3336100
11/20/2008,0000,17.45000,17.80000,16.80000,17.65000,2628500
11/21/2008,0000,17.50000,18.85000,17.25000,18.80000,3930400
11/24/2008,0000,18.80000,19.30000,18.50000,18.85000,3390700
11/25/2008,0000,19.20000,19.30000,18.00000,18.60000,3997400
11/26/2008,0000,18.65000,18.95000,18.20000,18.85000,4058200
11/27/2008,0000,19.00000,19.90000,18.70000,19.75000,4836800
11/28/2008,0000,19.75000,20.50000,19.55000,20.50000,3302100
12/01/2008,0000,20.30000,21.00000,19.60000,20.75000,2673800
12/02/2008,0000,19.60000,21.50000,19.55000,21.10000,3785200
12/03/2008,0000,21.20000,21.65000,20.70000,21.50000,4125100
12/04/2008,0000,21.50000,21.50000,20.00000,20.00000,2642900
12/05/2008,0000,19.40000,19.40000,18.60000,18.60000,3448400
12/08/2008,0000,17.80000,18.75000,17.80000,18.40000,7397400
12/09/2008,0000,18.40000,19.05000,18.40000,18.70000,4440300
12/10/2008,0000,18.60000,19.15000,18.60000,19.05000,2785100
12/11/2008,0000,19.30000,19.75000,19.00000,19.20000,2521400
12/12/2008,0000,18.95000,19.20000,17.90000,18.20000,2024900
12/15/2008,0000,18.50000,19.20000,18.50000,19.15000,2009500
12/16/2008,0000,19.20000,19.30000,18.80000,19.30000,955800
12/17/2008,0000,19.70000,20.20000,19.40000,20.00000,4009700
12/18/2008,0000,20.20000,20.65000,20.00000,20.15000,2904600
12/19/2008,0000,19.80000,20.15000,19.30000,19.90000,2381300
12/22/2008,0000,19.90000,20.00000,18.70000,18.75000,2573900
12/23/2008,0000,18.75000,18.75000,18.00000,18.05000,2052700
12/24/2008,0000,17.80000,18.05000,17.20000,18.05000,2372000
12/25/2008,0000,18.05000,18.05000,17.60000,17.70000,1726200
12/26/2008,0000,17.70000,18.00000,17.40000,17.55000,1177200
12/29/2008,0000,17.80000,17.90000,17.45000,17.70000,708600
12/30/2008,0000,17.70000,18.50000,17.70000,18.50000,1389400
12/31/2008,0000,18.50000,18.70000,17.85000,18.70000,1689200
01/05/2009,0000,19.20000,19.30000,18.60000,18.70000,1140200
01/06/2009,0000,18.30000,19.00000,18.30000,18.75000,910500
01/07/2009,0000,19.00000,19.20000,18.80000,18.80000,1007300
01/08/2009,0000,18.50000,18.50000,17.65000,17.65000,1940500
01/09/2009,0000,17.65000,17.90000,17.45000,17.70000,996000
01/12/2009,0000,17.65000,17.80000,17.30000,17.75000,1776700
01/13/2009,0000,17.80000,17.80000,17.40000,17.70000,1139100
01/14/2009,0000,17.70000,17.80000,17.50000,17.60000,725100
01/15/2009,0000,17.00000,17.00000,16.60000,16.70000,2077500
01/16/2009,0000,16.95000,17.05000,16.70000,17.05000,864100
01/19/2009,0000,17.10000,17.20000,16.70000,16.70000,730200
01/20/2009,0000,16.50000,16.55000,16.00000,16.00000,2083600
01/21/2009,0000,16.00000,16.40000,15.50000,16.30000,1302900
02/02/2009,0000,16.30000,16.30000,15.80000,15.90000,1094800
02/03/2009,0000,15.90000,16.70000,15.90000,16.50000,765200
02/04/2009,0000,17.00000,17.00000,16.15000,16.20000,1370900
02/05/2009,0000,16.00000,16.70000,16.00000,16.15000,1189600
02/06/2009,0000,16.45000,16.60000,16.10000,16.20000,1625300
02/09/2009,0000,16.50000,16.55000,16.25000,16.25000,879600
02/10/2009,0000,16.45000,16.65000,16.20000,16.30000,1758200
02/11/2009,0000,16.10000,16.55000,16.10000,16.20000,2687200
02/12/2009,0000,16.20000,16.45000,16.10000,16.10000,1203000
02/13/2009,0000,16.15000,16.40000,16.15000,16.30000,1466700
02/16/2009,0000,16.50000,16.70000,16.30000,16.65000,1337900
02/17/2009,0000,16.80000,16.80000,16.30000,16.65000,1497600
02/18/2009,0000,16.50000,16.95000,16.40000,16.90000,1252400
02/19/2009,0000,16.70000,17.05000,16.40000,16.70000,1604700
02/20/2009,0000,16.70000,16.70000,16.35000,16.35000,1210200
02/23/2009,0000,16.35000,16.55000,16.00000,16.30000,1043300
02/24/2009,0000,16.05000,16.35000,16.00000,16.10000,856900
02/25/2009,0000,16.30000,16.60000,16.20000,16.25000,986700
02/26/2009,0000,16.50000,16.60000,16.25000,16.60000,758000
02/27/2009,0000,16.55000,16.60000,16.35000,16.60000,521100
03/02/2009,0000,16.60000,16.60000,15.80000,15.85000,2140300
03/03/2009,0000,15.50000,15.90000,15.40000,15.70000,785800
03/04/2009,0000,15.95000,16.15000,15.55000,15.85000,1862200
03/05/2009,0000,16.15000,16.50000,16.10000,16.35000,1456400
03/06/2009,0000,16.35000,16.35000,16.05000,16.30000,1254500
03/09/2009,0000,16.30000,16.40000,15.95000,16.05000,2152700
03/10/2009,0000,16.15000,16.35000,16.10000,16.25000,2384400
03/11/2009,0000,16.50000,16.85000,16.40000,16.75000,3274300
03/12/2009,0000,17.00000,17.90000,16.80000,17.90000,7269700
03/13/2009,0000,18.15000,19.15000,17.95000,19.15000,10445200
03/16/2009,0000,19.50000,19.80000,18.80000,19.10000,6345800
03/17/2009,0000,19.30000,19.35000,18.70000,19.10000,3994300
03/18/2009,0000,19.10000,19.20000,18.85000,19.00000,3191900
03/19/2009,0000,19.10000,19.20000,18.50000,18.50000,5196300
03/20/2009,0000,18.50000,19.00000,18.05000,18.25000,4766800
03/23/2009,0000,18.50000,18.85000,18.40000,18.75000,3679100
03/24/2009,0000,19.10000,19.20000,18.85000,18.90000,10424600
03/25/2009,0000,18.95000,19.30000,18.80000,19.15000,8138000
03/26/2009,0000,19.35000,19.40000,18.90000,18.90000,6912300
03/27/2009,0000,19.00000,19.60000,18.90000,19.05000,7772300
03/30/2009,0000,19.10000,19.20000,18.40000,18.65000,3142500
03/31/2009,0000,18.65000,19.05000,18.00000,18.00000,5451700
04/01/2009,0000,18.20000,18.70000,18.20000,18.45000,2907600
04/02/2009,0000,18.65000,19.30000,18.65000,19.20000,8051500
04/03/2009,0000,19.50000,20.50000,19.05000,20.50000,14303600
04/06/2009,0000,20.95000,20.95000,19.80000,19.95000,9700500
04/07/2009,0000,19.40000,20.10000,19.40000,20.00000,5986300
04/08/2009,0000,20.00000,20.00000,18.90000,19.40000,8605600
04/09/2009,0000,19.70000,20.05000,19.45000,20.00000,8589100
04/10/2009,0000,20.40000,20.95000,20.30000,20.80000,16890900
04/13/2009,0000,20.90000,21.30000,20.50000,20.75000,15556000
04/14/2009,0000,20.60000,20.75000,20.30000,20.45000,6482800
04/15/2009,0000,20.50000,21.10000,19.75000,20.10000,11908800
04/16/2009,0000,20.50000,20.70000,20.05000,20.50000,9518200
04/17/2009,0000,20.85000,21.90000,20.55000,21.15000,32068000
04/20/2009,0000,21.40000,21.75000,20.85000,21.50000,20388800
04/21/2009,0000,21.05000,21.40000,20.60000,21.40000,7123400
04/22/2009,0000,21.40000,22.85000,21.05000,22.85000,16598400
04/23/2009,0000,23.00000,23.85000,22.50000,23.35000,24823000
04/24/2009,0000,23.50000,23.90000,22.55000,22.70000,8863100
04/27/2009,0000,23.10000,23.20000,21.50000,22.20000,10430800
04/28/2009,0000,22.50000,22.90000,21.65000,22.35000,9188600
04/29/2009,0000,22.35000,22.60000,21.55000,22.10000,4979000
04/30/2009,0000,23.60000,23.60000,22.60000,23.60000,7738300
05/04/2009,0000,23.90000,25.25000,23.60000,24.35000,11162100
05/05/2009,0000,24.30000,24.50000,23.35000,23.50000,5257100
05/06/2009,0000,23.60000,24.65000,23.30000,24.05000,7047200
05/07/2009,0000,24.05000,24.40000,22.95000,23.50000,7037900
05/08/2009,0000,23.20000,23.50000,22.90000,23.25000,5408500
05/11/2009,0000,23.00000,23.55000,22.95000,23.35000,4127200
05/12/2009,0000,23.05000,23.30000,22.15000,22.20000,4377500
05/13/2009,0000,22.30000,22.45000,21.60000,21.75000,7397400
05/14/2009,0000,21.60000,22.30000,21.30000,21.85000,4447500
05/15/2009,0000,22.00000,22.50000,21.80000,21.85000,5651600
05/18/2009,0000,22.00000,22.30000,21.65000,22.20000,4374400
05/19/2009,0000,22.70000,22.75000,22.30000,22.75000,7073000
05/20/2009,0000,23.20000,23.70000,22.90000,23.30000,10187700
05/21/2009,0000,23.80000,23.80000,22.65000,23.50000,8516000
05/22/2009,0000,22.70000,23.45000,22.65000,23.00000,4170400
05/25/2009,0000,23.00000,23.30000,22.15000,22.20000,5744300
05/26/2009,0000,22.30000,22.70000,22.05000,22.05000,4002500
05/27/2009,0000,22.30000,22.85000,22.30000,22.45000,4893500
06/01/2009,0000,23.50000,23.60000,22.95000,23.50000,8216300
06/02/2009,0000,23.95000,24.30000,22.80000,23.45000,7499400
06/03/2009,0000,23.45000,23.45000,22.70000,23.10000,3852200
06/04/2009,0000,23.25000,23.25000,22.30000,22.50000,3355700
06/05/2009,0000,22.55000,22.75000,22.20000,22.50000,1880700
06/08/2009,0000,22.80000,22.80000,21.50000,21.55000,4710100
06/09/2009,0000,21.50000,21.70000,20.50000,20.70000,4114800
06/10/2009,0000,20.70000,21.15000,20.55000,20.95000,2836600
06/11/2009,0000,21.00000,21.40000,20.60000,21.40000,2675900
06/12/2009,0000,21.40000,21.40000,20.50000,20.50000,4309500
06/15/2009,0000,20.40000,20.40000,20.00000,20.05000,2565700
06/16/2009,0000,20.05000,20.30000,19.70000,20.10000,1919900
06/17/2009,0000,20.20000,20.30000,20.00000,20.00000,1748900
06/18/2009,0000,20.10000,20.20000,19.40000,19.40000,2844800
06/19/2009,0000,19.70000,19.80000,19.50000,19.80000,1081500
06/22/2009,0000,19.95000,20.00000,19.60000,20.00000,1118500
06/23/2009,0000,19.80000,19.80000,19.50000,19.55000,2051700
06/24/2009,0000,19.70000,20.90000,19.55000,20.90000,4570100
06/25/2009,0000,21.10000,21.50000,21.10000,21.35000,4498000
06/26/2009,0000,21.80000,22.45000,21.60000,22.20000,6260300
06/29/2009,0000,22.45000,22.45000,21.35000,21.35000,2613100
06/30/2009,0000,21.70000,21.75000,21.30000,21.70000,1387400
07/01/2009,0000,21.70000,22.00000,21.45000,21.80000,1395600
07/02/2009,0000,22.10000,22.15000,21.65000,22.10000,1521300
07/03/2009,0000,21.90000,21.90000,21.55000,21.80000,853800
07/06/2009,0000,21.80000,21.90000,21.45000,21.60000,1430600
07/07/2009,0000,21.65000,22.25000,21.65000,21.80000,1930200
07/08/2009,0000,21.80000,21.80000,21.40000,21.45000,1018600
07/09/2009,0000,21.30000,22.00000,21.30000,21.55000,1442000
07/10/2009,0000,21.80000,21.90000,21.55000,21.80000,887800
07/13/2009,0000,21.90000,21.95000,20.70000,20.75000,2012600
07/14/2009,0000,20.80000,21.00000,20.55000,20.65000,1308100
07/15/2009,0000,20.80000,21.90000,20.80000,21.45000,1993000
07/16/2009,0000,21.90000,22.00000,21.55000,21.55000,1711800
07/17/2009,0000,21.85000,22.00000,21.60000,21.90000,1493500
07/20/2009,0000,22.00000,22.35000,21.90000,22.00000,1796300
07/21/2009,0000,22.10000,23.10000,22.05000,22.80000,4252800
07/22/2009,0000,23.40000,23.40000,22.80000,23.20000,5746300
07/23/2009,0000,23.25000,23.30000,22.55000,22.60000,2441100
07/24/2009,0000,23.00000,23.05000,22.60000,22.65000,1526400
07/27/2009,0000,22.70000,23.15000,22.65000,23.00000,2082600
07/28/2009,0000,23.00000,23.25000,22.95000,23.15000,2456500
07/29/2009,0000,23.15000,23.15000,22.80000,22.80000,1318400
07/30/2009,0000,22.80000,23.00000,22.40000,22.70000,2358700
07/31/2009,0000,22.75000,23.00000,22.65000,22.85000,2430800
08/03/2009,0000,23.00000,23.15000,22.60000,22.80000,2971500
08/04/2009,0000,22.90000,23.15000,22.45000,22.45000,3768700
08/05/2009,0000,22.30000,22.70000,22.00000,22.25000,3163100
08/06/2009,0000,22.25000,22.30000,21.10000,21.35000,7738300
08/10/2009,0000,21.30000,21.30000,20.55000,20.85000,3070000
08/11/2009,0000,21.20000,21.50000,20.70000,21.50000,2427000
08/12/2009,0000,21.50000,22.60000,21.50000,22.40000,5808000
08/13/2009,0000,22.90000,22.90000,22.20000,22.30000,3284000
08/14/2009,0000,22.60000,22.60000,22.05000,22.05000,1761000
08/17/2009,0000,22.25000,22.55000,21.50000,21.50000,6315000
08/18/2009,0000,21.20000,21.60000,21.00000,21.25000,2013000
08/19/2009,0000,21.50000,21.65000,21.05000,21.10000,1005000
08/20/2009,0000,21.35000,21.35000,20.60000,20.85000,1167000
08/21/2009,0000,21.20000,21.35000,20.70000,21.05000,2413000
08/24/2009,0000,21.05000,21.70000,21.05000,21.60000,1544000
08/25/2009,0000,21.60000,21.60000,21.10000,21.20000,1103000
08/26/2009,0000,21.20000,21.35000,20.70000,20.90000,1436000
08/27/2009,0000,20.60000,20.90000,20.50000,20.60000,2529000
08/28/2009,0000,20.60000,20.70000,20.30000,20.70000,4418000
08/31/2009,0000,20.70000,20.75000,20.35000,20.50000,2273000
09/01/2009,0000,20.40000,20.70000,20.30000,20.60000,3634000
09/02/2009,0000,20.60000,21.10000,20.50000,20.85000,2562000
09/03/2009,0000,20.85000,21.15000,20.70000,21.00000,2800000
09/04/2009,0000,21.00000,21.30000,20.95000,21.25000,3506000
09/07/2009,0000,21.30000,22.70000,21.25000,22.70000,11596000
09/08/2009,0000,22.70000,23.90000,22.70000,23.55000,14105000
09/09/2009,0000,23.90000,23.90000,22.90000,23.15000,6824000
09/10/2009,0000,23.70000,23.70000,22.65000,22.85000,5601000
09/11/2009,0000,22.80000,23.45000,22.80000,23.20000,4224000
09/14/2009,0000,23.20000,23.40000,23.00000,23.30000,2476000
09/15/2009,0000,23.30000,23.75000,23.05000,23.50000,4146000
09/16/2009,0000,23.80000,23.85000,23.40000,23.65000,3428000
09/17/2009,0000,24.30000,25.30000,24.30000,25.30000,13196000
09/18/2009,0000,25.50000,25.60000,24.60000,24.95000,9735000
09/21/2009,0000,25.05000,25.20000,24.70000,24.95000,4340000
09/22/2009,0000,25.20000,26.30000,25.20000,26.00000,9526000
09/23/2009,0000,26.60000,26.95000,26.00000,26.10000,17532000
09/24/2009,0000,26.10000,26.10000,25.30000,25.30000,5446000
09/25/2009,0000,25.00000,25.65000,25.00000,25.35000,2383000
09/28/2009,0000,25.30000,25.40000,24.80000,24.85000,1959000
09/29/2009,0000,25.00000,25.55000,25.00000,25.30000,2590000
09/30/2009,0000,25.50000,25.75000,25.30000,25.50000,2140000
10/01/2009,0000,25.70000,26.50000,25.55000,25.90000,7857000
10/02/2009,0000,25.60000,26.00000,25.15000,25.30000,3367000
10/05/2009,0000,25.50000,25.70000,25.10000,25.40000,3096000
10/06/2009,0000,25.50000,27.10000,25.35000,26.00000,8322000
10/07/2009,0000,26.25000,27.20000,26.15000,27.20000,6865000
10/08/2009,0000,27.60000,27.70000,26.50000,26.50000,5002000
10/09/2009,0000,27.10000,27.20000,26.20000,26.80000,2812000
10/12/2009,0000,26.60000,26.80000,26.25000,26.70000,1575000
10/13/2009,0000,26.10000,26.50000,25.85000,26.30000,2709000
10/14/2009,0000,26.60000,27.35000,26.60000,27.30000,4806000
10/15/2009,0000,27.50000,27.60000,26.90000,27.20000,3059000
10/16/2009,0000,27.20000,27.20000,26.80000,27.00000,1330000
10/19/2009,0000,27.30000,27.30000,26.85000,26.95000,1631000
10/20/2009,0000,27.00000,27.40000,26.90000,27.05000,2234000
10/21/2009,0000,27.10000,27.20000,26.60000,26.70000,1905000
10/22/2009,0000,26.30000,26.60000,25.80000,25.90000,2502000
10/23/2009,0000,26.10000,26.30000,25.90000,26.20000,1291000
10/26/2009,0000,26.30000,27.20000,26.30000,26.65000,3254000
10/27/2009,0000,27.00000,27.05000,26.30000,26.95000,3433000
10/28/2009,0000,27.20000,27.50000,26.30000,26.30000,2998000
10/29/2009,0000,25.90000,26.10000,24.60000,25.10000,4153000
10/30/2009,0000,25.80000,25.80000,25.20000,25.35000,2438000
11/02/2009,0000,25.00000,25.10000,24.50000,24.85000,2247000
11/03/2009,0000,24.85000,25.20000,24.60000,24.95000,1298000
11/04/2009,0000,25.15000,25.80000,25.00000,25.80000,1287000
11/05/2009,0000,25.80000,25.80000,25.10000,25.20000,1482000
11/06/2009,0000,25.80000,25.85000,25.20000,25.65000,1510000
11/09/2009,0000,25.90000,26.10000,25.75000,26.00000,1165000
11/10/2009,0000,26.30000,26.35000,25.80000,25.85000,914000
11/11/2009,0000,25.80000,26.30000,25.80000,26.30000,1528000
11/12/2009,0000,26.35000,26.55000,26.30000,26.45000,1457000
11/13/2009,0000,26.45000,26.65000,26.25000,26.25000,1168000
11/16/2009,0000,26.35000,27.00000,26.30000,27.00000,2507000
11/17/2009,0000,27.35000,27.40000,26.65000,26.65000,2067000
11/18/2009,0000,26.85000,27.05000,26.65000,26.65000,1477000
11/19/2009,0000,26.70000,27.40000,26.60000,26.90000,2579000
11/20/2009,0000,26.90000,26.90000,26.10000,26.45000,1426000
11/23/2009,0000,26.45000,26.45000,25.80000,25.95000,1740000
11/24/2009,0000,25.90000,26.20000,25.85000,26.10000,1368000
11/25/2009,0000,26.20000,26.60000,26.10000,26.60000,1635000
11/26/2009,0000,26.70000,26.95000,26.10000,26.20000,1154000
11/27/2009,0000,25.80000,25.90000,24.90000,24.90000,3668000
11/30/2009,0000,25.10000,25.60000,25.00000,25.60000,2870000
12/01/2009,0000,25.60000,25.80000,25.20000,25.65000,1374000
12/02/2009,0000,25.80000,25.95000,25.65000,25.75000,1000000
12/03/2009,0000,25.90000,25.90000,25.25000,25.75000,711000
12/04/2009,0000,25.80000,25.95000,25.70000,25.75000,648000
12/07/2009,0000,25.75000,26.00000,25.65000,26.00000,1809000
12/08/2009,0000,26.05000,26.15000,25.55000,25.75000,1022000
12/09/2009,0000,25.60000,25.80000,25.30000,25.70000,1450000
12/11/2009,0000,25.00000,25.20000,24.95000,25.20000,2929000
12/14/2009,0000,25.35000,25.45000,25.10000,25.45000,1645000
12/15/2009,0000,25.50000,25.55000,25.15000,25.45000,1542000
12/16/2009,0000,25.55000,25.55000,25.00000,25.10000,1339000
12/17/2009,0000,25.10000,25.35000,24.85000,24.85000,1917000
12/18/2009,0000,24.80000,24.85000,24.50000,24.75000,1252000
12/21/2009,0000,25.00000,26.45000,24.85000,26.45000,10023000
12/22/2009,0000,26.70000,26.70000,25.65000,25.70000,5545000
12/23/2009,0000,25.80000,25.95000,25.30000,25.55000,3910000
12/25/2009,0000,25.65000,25.70000,25.55000,25.70000,1148000
04/02/2007,0000,24.64000,25.00000,24.54000,24.82000,1420100
04/03/2007,0000,24.82000,24.82000,24.54000,24.82000,370200
04/04/2007,0000,25.05000,25.05000,24.73000,25.00000,1079200
04/09/2007,0000,25.05000,25.55000,25.00000,25.27000,2374000
04/10/2007,0000,25.36000,26.19000,25.32000,26.05000,7202200
04/11/2007,0000,26.14000,26.19000,25.73000,25.87000,3708300
04/12/2007,0000,25.55000,25.91000,25.50000,25.91000,1318500
04/13/2007,0000,25.91000,25.91000,25.41000,25.41000,1115300
04/16/2007,0000,25.82000,26.37000,25.82000,25.96000,2823300
04/17/2007,0000,26.00000,26.19000,25.27000,25.36000,2192200
04/18/2007,0000,25.36000,25.55000,25.32000,25.50000,931300
04/19/2007,0000,25.36000,25.41000,24.82000,25.00000,2059000
04/20/2007,0000,25.00000,25.18000,24.95000,25.18000,1384000
04/23/2007,0000,25.46000,26.55000,25.36000,26.09000,10161000
04/24/2007,0000,26.46000,26.55000,25.96000,26.19000,5679300
04/25/2007,0000,26.32000,27.60000,26.32000,26.92000,12356700
04/26/2007,0000,27.37000,27.83000,27.10000,27.51000,12632100
04/27/2007,0000,27.55000,27.74000,26.64000,26.92000,3667700
04/30/2007,0000,27.37000,27.37000,26.09000,26.51000,2388700
05/02/2007,0000,26.73000,26.78000,26.28000,26.46000,2756700
05/03/2007,0000,26.51000,26.78000,25.87000,26.46000,1409900
05/04/2007,0000,26.46000,27.28000,26.37000,26.51000,2591900
05/07/2007,0000,26.92000,27.37000,26.64000,27.37000,2328800
05/08/2007,0000,27.37000,27.37000,26.92000,26.96000,1294800
05/09/2007,0000,26.96000,27.19000,26.55000,27.19000,1712500
05/10/2007,0000,27.24000,27.37000,27.05000,27.19000,1688800
05/11/2007,0000,26.73000,27.19000,26.73000,26.73000,733700
05/14/2007,0000,26.82000,27.28000,26.82000,27.19000,2336700
05/15/2007,0000,27.24000,27.37000,27.10000,27.19000,2565900
05/16/2007,0000,27.19000,27.28000,27.01000,27.28000,2131300
05/17/2007,0000,27.37000,27.37000,27.24000,27.37000,2092900
05/18/2007,0000,27.46000,27.65000,26.96000,27.33000,1823100
05/21/2007,0000,27.46000,27.83000,27.10000,27.83000,2195600
05/22/2007,0000,27.83000,27.83000,27.46000,27.51000,1870500
05/23/2007,0000,27.55000,27.55000,27.33000,27.51000,1520600
05/24/2007,0000,27.46000,27.46000,27.19000,27.37000,599400
05/25/2007,0000,26.92000,27.28000,26.87000,27.10000,556500
05/28/2007,0000,27.10000,27.28000,26.55000,26.92000,689700
05/29/2007,0000,26.92000,27.10000,26.82000,27.10000,1379400
05/30/2007,0000,27.19000,27.65000,27.19000,27.55000,4139600
05/31/2007,0000,27.74000,27.83000,26.55000,26.55000,3172100
06/01/2007,0000,26.92000,26.92000,26.05000,26.28000,2859400
06/04/2007,0000,26.46000,26.55000,26.23000,26.23000,1824200
06/05/2007,0000,26.14000,26.41000,25.91000,26.32000,1656000
06/06/2007,0000,26.37000,26.55000,26.28000,26.28000,1855800
06/07/2007,0000,26.28000,26.41000,25.91000,26.05000,1516000
06/08/2007,0000,26.05000,26.09000,25.78000,25.96000,1350100
06/11/2007,0000,26.19000,26.37000,25.96000,26.32000,1133300
06/12/2007,0000,26.46000,26.46000,26.09000,26.23000,896300
06/13/2007,0000,26.23000,26.41000,26.09000,26.37000,1120900
06/14/2007,0000,26.37000,26.41000,26.00000,26.37000,1888600
06/15/2007,0000,26.46000,26.60000,26.37000,26.51000,991100
06/20/2007,0000,26.92000,27.33000,26.64000,27.33000,3052400
06/21/2007,0000,27.33000,28.28000,26.92000,28.28000,5873500
06/22/2007,0000,28.33000,28.38000,27.78000,28.15000,1733900
06/25/2007,0000,27.92000,28.06000,27.69000,28.01000,2043200
06/26/2007,0000,28.01000,28.01000,26.46000,27.69000,1282400
06/27/2007,0000,27.69000,29.01000,27.24000,28.74000,9432900
06/28/2007,0000,29.11000,29.20000,28.47000,28.74000,2255500
06/29/2007,0000,28.74000,28.97000,28.28000,28.74000,1968700
07/02/2007,0000,28.70000,28.74000,28.28000,28.74000,2276900
07/03/2007,0000,28.74000,28.88000,28.42000,28.47000,2532000
07/04/2007,0000,28.56000,29.43000,28.47000,28.65000,2642700
07/05/2007,0000,28.74000,29.11000,28.38000,28.65000,2612200
07/06/2007,0000,28.65000,28.65000,28.28000,28.65000,1791500
07/09/2007,0000,28.65000,29.11000,28.65000,28.92000,2606500
07/10/2007,0000,29.01000,29.11000,28.60000,28.88000,1316200
07/11/2007,0000,28.88000,28.88000,28.42000,28.42000,1603000
07/12/2007,0000,28.28000,28.70000,28.28000,28.42000,1973200
07/13/2007,0000,28.83000,28.88000,28.42000,28.56000,2500400
07/16/2007,0000,31.20000,33.45000,31.00000,32.65000,5684500
07/17/2007,0000,29.79000,29.79000,29.20000,29.38000,3016300
07/18/2007,0000,29.38000,30.02000,29.20000,29.43000,3913800
07/19/2007,0000,29.29000,29.88000,29.29000,29.52000,3211600
07/20/2007,0000,29.52000,29.79000,29.52000,29.74000,3517500
07/23/2007,0000,29.65000,30.47000,29.52000,30.29000,3707200
07/24/2007,0000,30.29000,30.57000,29.97000,30.57000,4408200
07/25/2007,0000,30.57000,30.57000,29.93000,29.93000,4022100
07/26/2007,0000,30.40000,30.90000,30.00000,30.00000,4630800
07/27/2007,0000,28.80000,29.90000,28.50000,28.75000,4861600
07/30/2007,0000,27.90000,27.90000,27.50000,27.60000,7064700
07/31/2007,0000,28.15000,28.70000,27.60000,28.70000,4947000
08/01/2007,0000,28.50000,28.50000,27.05000,27.05000,5930700
08/02/2007,0000,27.50000,27.65000,26.90000,27.30000,3419600
08/03/2007,0000,27.70000,27.80000,27.30000,27.35000,3028200
08/06/2007,0000,27.00000,27.30000,26.90000,27.20000,2242300
08/07/2007,0000,27.50000,27.50000,27.10000,27.10000,2183600
08/08/2007,0000,27.40000,28.50000,27.30000,28.25000,4654500
08/09/2007,0000,28.40000,28.40000,27.70000,27.80000,2477100
08/10/2007,0000,27.25000,27.50000,27.00000,27.05000,3178500
08/13/2007,0000,27.30000,27.50000,27.05000,27.40000,2545100
08/14/2007,0000,27.70000,29.30000,27.70000,29.30000,11647200
08/15/2007,0000,29.90000,30.80000,29.05000,29.15000,22445700
08/16/2007,0000,28.85000,28.85000,27.55000,27.70000,5510500
08/17/2007,0000,28.40000,29.50000,27.80000,29.00000,9451200
08/20/2007,0000,29.60000,30.40000,28.00000,29.65000,16621100
08/21/2007,0000,29.75000,30.10000,28.75000,29.05000,10543000
08/22/2007,0000,29.35000,29.45000,28.80000,29.00000,2601700
08/23/2007,0000,29.60000,29.75000,28.90000,29.40000,3815100
08/24/2007,0000,29.65000,29.65000,29.00000,29.00000,2797400
08/27/2007,0000,29.40000,29.75000,29.30000,29.60000,3918100
08/28/2007,0000,29.60000,29.85000,29.60000,29.70000,2927200
08/29/2007,0000,27.80000,29.50000,27.80000,29.50000,1595400
08/30/2007,0000,29.80000,30.30000,29.40000,29.65000,4850200
08/31/2007,0000,30.00000,30.05000,29.60000,30.00000,2679000
09/03/2007,0000,30.50000,30.80000,29.85000,30.50000,4403200
09/04/2007,0000,30.50000,30.60000,29.65000,29.70000,2081600
09/05/2007,0000,29.75000,30.50000,29.30000,29.30000,3185700
09/06/2007,0000,29.60000,30.30000,29.40000,30.25000,3199100
09/07/2007,0000,30.40000,30.75000,30.35000,30.70000,3332000
09/10/2007,0000,30.30000,30.60000,30.20000,30.60000,2706800
09/11/2007,0000,31.00000,31.00000,30.15000,30.20000,3880000
09/12/2007,0000,30.50000,30.60000,29.80000,30.00000,1891000
09/13/2007,0000,30.35000,30.40000,29.65000,29.65000,1789100
09/14/2007,0000,29.65000,30.35000,29.60000,30.10000,2034200
09/17/2007,0000,30.20000,30.35000,29.90000,30.25000,2649100
09/19/2007,0000,30.65000,30.65000,29.90000,30.25000,3684300
09/20/2007,0000,30.25000,30.60000,30.00000,30.40000,2426600
09/21/2007,0000,30.60000,32.50000,30.50000,32.50000,9161800
09/26/2007,0000,33.50000,34.75000,33.50000,34.75000,10095000
09/27/2007,0000,36.50000,37.15000,35.50000,36.45000,22587900
09/28/2007,0000,35.70000,36.80000,35.30000,35.60000,13297300
10/01/2007,0000,36.95000,38.60000,36.95000,37.70000,6541500
10/02/2007,0000,38.00000,38.00000,36.85000,37.35000,4510300
10/03/2007,0000,37.60000,38.50000,37.00000,38.00000,7202700
10/04/2007,0000,38.00000,38.00000,35.60000,36.50000,5399200
10/05/2007,0000,36.00000,38.30000,36.00000,37.60000,7502500
10/08/2007,0000,37.60000,39.20000,37.20000,38.50000,9361600
10/09/2007,0000,38.70000,38.90000,36.70000,37.60000,3444300
10/11/2007,0000,38.30000,39.55000,38.00000,39.50000,7891800
10/12/2007,0000,39.50000,40.60000,38.50000,39.10000,6827800
10/15/2007,0000,39.00000,39.20000,37.80000,39.00000,3596700
10/16/2007,0000,39.00000,41.20000,39.00000,39.25000,9010400
10/17/2007,0000,39.40000,41.00000,39.30000,40.20000,9581000
10/18/2007,0000,40.70000,42.30000,40.60000,42.20000,8727100
10/19/2007,0000,42.50000,44.90000,42.50000,43.45000,10063100
10/22/2007,0000,40.70000,41.90000,40.65000,41.60000,6402400
10/23/2007,0000,41.80000,43.30000,41.80000,42.70000,11337200
10/24/2007,0000,43.80000,44.90000,42.80000,42.85000,6197500
10/25/2007,0000,43.80000,43.80000,41.85000,42.65000,4518600
10/26/2007,0000,43.20000,44.20000,42.60000,43.90000,6152100
10/29/2007,0000,44.20000,44.70000,43.15000,43.80000,3920100
10/30/2007,0000,44.00000,46.30000,43.80000,44.00000,14237600
10/31/2007,0000,44.00000,44.50000,43.20000,44.20000,8116400
11/01/2007,0000,44.60000,44.70000,42.00000,43.00000,6701100
11/02/2007,0000,41.00000,41.50000,40.00000,40.10000,9943600
11/05/2007,0000,39.70000,41.10000,38.70000,41.10000,4740000
11/06/2007,0000,41.90000,43.40000,41.30000,42.50000,7267600
11/07/2007,0000,44.00000,44.60000,42.35000,42.60000,9942500
11/08/2007,0000,41.75000,42.00000,39.80000,40.50000,7258400
11/09/2007,0000,40.90000,42.15000,40.80000,41.75000,6127400
11/12/2007,0000,41.45000,42.70000,40.30000,40.80000,7634300
11/13/2007,0000,41.80000,41.80000,40.15000,40.85000,4321800
11/14/2007,0000,42.50000,42.75000,41.50000,41.90000,4414500
11/15/2007,0000,42.10000,42.45000,41.95000,42.15000,3755300
11/16/2007,0000,41.50000,41.70000,39.50000,39.80000,5868900
11/19/2007,0000,39.80000,39.80000,37.05000,37.05000,10719200
11/20/2007,0000,34.50000,36.50000,34.50000,36.50000,16363600
11/21/2007,0000,35.95000,37.20000,34.85000,34.85000,7361400
11/22/2007,0000,34.85000,35.70000,33.20000,35.00000,9245200
11/23/2007,0000,34.50000,34.95000,32.55000,32.55000,8978500
11/26/2007,0000,33.20000,34.05000,32.75000,33.55000,5631000
11/27/2007,0000,32.50000,32.50000,31.25000,32.40000,10737700
11/28/2007,0000,32.80000,33.40000,32.40000,32.60000,5947200
11/29/2007,0000,33.80000,34.40000,33.20000,33.50000,4783300
11/30/2007,0000,34.20000,35.40000,33.55000,33.55000,6728900
12/03/2007,0000,34.20000,34.30000,33.30000,33.50000,4247700
12/04/2007,0000,33.35000,35.60000,33.20000,34.50000,9905500
12/05/2007,0000,34.00000,34.15000,33.40000,33.75000,4342400
12/06/2007,0000,34.10000,34.60000,33.60000,33.70000,5829800
12/07/2007,0000,34.20000,34.70000,33.90000,34.60000,4098300
12/10/2007,0000,35.00000,35.20000,34.55000,34.55000,6414800
12/11/2007,0000,35.05000,35.10000,34.40000,35.05000,4189000
12/12/2007,0000,34.50000,35.35000,34.50000,35.30000,1998200
12/13/2007,0000,35.35000,35.40000,32.85000,32.85000,2812900
12/14/2007,0000,32.55000,32.90000,31.45000,32.25000,4623600
12/17/2007,0000,31.00000,32.00000,30.55000,30.65000,3296000
12/18/2007,0000,29.85000,31.15000,29.85000,30.50000,2589400
12/19/2007,0000,30.70000,31.50000,30.20000,31.20000,2732500
12/20/2007,0000,31.20000,31.40000,30.10000,30.10000,2888100
12/21/2007,0000,30.50000,31.90000,30.20000,31.75000,3347500
12/24/2007,0000,32.50000,32.95000,32.25000,32.60000,2396800
12/25/2007,0000,32.60000,32.60000,32.00000,32.60000,2120700
12/26/2007,0000,32.50000,32.80000,32.05000,32.65000,1164900
12/27/2007,0000,32.60000,33.80000,32.60000,32.75000,2682100
12/28/2007,0000,32.75000,35.00000,32.50000,34.85000,7551900
12/31/2007,0000,35.10000,36.40000,34.40000,35.30000,7177000
01/02/2008,0000,35.25000,35.90000,34.25000,34.25000,4035500
01/03/2008,0000,33.50000,35.60000,33.35000,34.90000,3703800
01/04/2008,0000,36.00000,36.00000,34.70000,35.20000,5594900
01/07/2008,0000,34.50000,35.10000,33.55000,34.20000,4465000
01/08/2008,0000,34.30000,36.50000,33.80000,36.50000,13387900
01/09/2008,0000,36.00000,37.00000,35.10000,37.00000,10864400
01/10/2008,0000,37.00000,37.40000,36.50000,37.00000,6599200
01/11/2008,0000,37.10000,37.60000,35.65000,35.65000,5484700
01/14/2008,0000,36.75000,38.10000,36.60000,38.10000,16540700
01/15/2008,0000,40.65000,40.75000,40.10000,40.75000,6433300
01/16/2008,0000,40.75000,41.55000,39.20000,39.30000,9003200
01/17/2008,0000,39.90000,39.90000,36.55000,37.30000,6099600
01/18/2008,0000,36.60000,37.90000,36.15000,37.80000,4275500
01/21/2008,0000,39.90000,39.90000,37.20000,37.40000,4553600
01/22/2008,0000,34.80000,35.50000,34.80000,34.80000,4060200
01/23/2008,0000,34.80000,35.10000,32.40000,32.40000,6553800
01/24/2008,0000,33.50000,33.50000,31.00000,32.50000,3685300
01/25/2008,0000,33.20000,34.60000,33.00000,34.60000,4308400
01/28/2008,0000,33.60000,34.20000,32.20000,32.20000,4316700
01/29/2008,0000,32.00000,32.20000,29.95000,30.60000,8568500
01/30/2008,0000,30.60000,31.75000,30.20000,31.30000,3435000
01/31/2008,0000,31.70000,31.70000,30.85000,31.50000,1504800
02/01/2008,0000,31.90000,32.70000,31.70000,32.20000,3897500
02/12/2008,0000,31.70000,34.45000,31.60000,34.15000,6446700
02/13/2008,0000,34.50000,35.95000,33.60000,34.10000,5065500
02/14/2008,0000,34.50000,35.50000,34.30000,35.35000,2619200
02/15/2008,0000,34.85000,35.00000,33.80000,34.40000,1945600
02/18/2008,0000,34.50000,35.50000,34.50000,35.10000,3072400
02/19/2008,0000,35.50000,37.30000,35.30000,36.75000,7367500
02/20/2008,0000,36.05000,36.65000,35.40000,36.15000,2811900
02/21/2008,0000,36.60000,36.65000,35.80000,36.55000,4906900
02/22/2008,0000,35.90000,36.20000,35.50000,36.20000,2060000
02/25/2008,0000,36.50000,37.20000,36.30000,36.90000,3576100
02/26/2008,0000,36.90000,37.20000,35.05000,35.30000,4161200
02/27/2008,0000,35.70000,36.05000,34.50000,36.05000,4429000
02/29/2008,0000,35.80000,38.15000,35.60000,37.50000,10120700
03/03/2008,0000,36.60000,38.45000,36.50000,38.30000,5821500
03/04/2008,0000,38.50000,39.50000,38.00000,39.10000,6066700
03/05/2008,0000,39.50000,40.10000,38.35000,39.00000,4274500
03/06/2008,0000,39.30000,39.40000,38.35000,39.25000,3415400
03/07/2008,0000,38.55000,38.90000,37.50000,37.80000,2327800
03/10/2008,0000,38.00000,38.00000,35.85000,36.20000,3457700
03/11/2008,0000,35.85000,37.75000,35.60000,37.50000,2105300
03/12/2008,0000,38.40000,38.60000,37.50000,38.00000,2507000
03/13/2008,0000,38.50000,38.50000,36.55000,37.10000,1632500
03/14/2008,0000,37.20000,37.40000,35.70000,36.15000,1411100
03/17/2008,0000,35.70000,36.15000,33.85000,34.15000,4554600
03/18/2008,0000,34.60000,34.60000,33.20000,34.10000,3885100
03/19/2008,0000,35.30000,35.55000,34.50000,34.90000,3755300
03/20/2008,0000,35.00000,35.25000,34.20000,35.15000,2649100
03/21/2008,0000,36.10000,37.15000,35.30000,36.95000,7136800
03/24/2008,0000,39.40000,39.45000,37.95000,38.50000,10090900
03/25/2008,0000,38.50000,38.50000,37.40000,37.95000,4750300
03/26/2008,0000,37.95000,38.15000,37.50000,38.00000,2273200
03/27/2008,0000,37.50000,38.50000,37.50000,37.85000,2256700
03/28/2008,0000,38.00000,38.80000,38.00000,38.25000,4173500
03/31/2008,0000,38.25000,38.25000,37.15000,37.20000,2406000
04/01/2008,0000,37.70000,37.85000,36.60000,36.60000,1484200
04/02/2008,0000,37.20000,37.40000,36.30000,36.70000,1862200
04/03/2008,0000,36.80000,36.95000,35.50000,36.20000,3877900
04/07/2008,0000,36.20000,36.70000,35.90000,36.50000,2750100
04/08/2008,0000,36.40000,36.40000,35.95000,35.95000,2276300
04/09/2008,0000,35.95000,37.00000,35.95000,36.50000,2267000
04/10/2008,0000,37.00000,37.80000,36.80000,37.45000,5582600
04/11/2008,0000,37.60000,37.60000,36.90000,37.00000,3207400
04/14/2008,0000,37.40000,37.50000,36.70000,36.80000,2291700
04/15/2008,0000,37.00000,37.60000,36.85000,37.60000,1866300
04/16/2008,0000,38.00000,39.95000,37.90000,39.85000,13335400
04/17/2008,0000,40.80000,40.90000,38.45000,38.70000,12401200
04/18/2008,0000,38.70000,39.20000,38.50000,38.80000,4712200
04/21/2008,0000,39.15000,39.40000,38.45000,38.60000,2668700
04/22/2008,0000,38.60000,39.00000,38.20000,38.40000,2032100
04/23/2008,0000,38.30000,38.75000,38.00000,38.30000,1946700
04/24/2008,0000,38.40000,39.20000,38.30000,38.50000,1778800
04/25/2008,0000,38.50000,38.80000,37.90000,38.25000,1442000
04/28/2008,0000,38.60000,38.70000,38.10000,38.70000,2487400
04/29/2008,0000,38.95000,39.30000,37.60000,37.60000,4749300
04/30/2008,0000,37.70000,37.95000,36.50000,36.55000,5006800
05/02/2008,0000,36.95000,37.25000,36.30000,36.60000,2718100
05/05/2008,0000,36.50000,36.90000,36.15000,36.30000,2881900
05/06/2008,0000,36.30000,36.30000,35.45000,35.85000,2834500
05/07/2008,0000,36.00000,36.35000,35.90000,36.30000,1158700
05/08/2008,0000,36.20000,36.40000,35.85000,36.20000,1432700
05/09/2008,0000,36.70000,36.70000,35.50000,35.60000,2761400
05/12/2008,0000,35.50000,35.75000,35.00000,35.50000,1120600
05/13/2008,0000,37.50000,37.50000,36.15000,36.30000,3291800
05/14/2008,0000,36.50000,37.20000,36.30000,36.30000,2145400
05/15/2008,0000,36.50000,38.00000,36.40000,37.90000,6864900
05/16/2008,0000,37.00000,38.10000,37.00000,37.45000,3281500
05/19/2008,0000,38.10000,38.70000,37.80000,38.55000,4856400
05/20/2008,0000,38.55000,38.70000,37.00000,37.25000,4499000
05/21/2008,0000,36.30000,37.00000,36.30000,36.65000,2696500
05/22/2008,0000,36.00000,36.35000,35.70000,36.25000,2877800
05/23/2008,0000,37.00000,38.10000,36.50000,36.60000,5345700
05/26/2008,0000,36.60000,37.15000,36.30000,36.60000,3358800
05/27/2008,0000,36.90000,37.50000,36.70000,36.95000,1941500
05/28/2008,0000,37.10000,37.30000,36.20000,36.20000,2560500
05/29/2008,0000,36.40000,36.80000,36.30000,36.50000,1527400
05/30/2008,0000,36.50000,37.80000,36.50000,37.80000,5096400
06/02/2008,0000,37.70000,38.00000,37.30000,37.45000,1538800
06/03/2008,0000,37.30000,37.45000,35.90000,36.30000,2870600
06/04/2008,0000,36.20000,36.80000,36.20000,36.25000,1077300
06/05/2008,0000,36.45000,37.35000,35.80000,37.25000,2376200
06/06/2008,0000,37.25000,37.35000,36.75000,36.75000,1478000
06/09/2008,0000,36.10000,36.50000,35.95000,36.25000,1206100
06/10/2008,0000,36.60000,36.60000,35.35000,35.35000,2287600
06/11/2008,0000,35.30000,35.70000,35.20000,35.45000,1092800
06/12/2008,0000,34.80000,34.90000,33.10000,33.10000,3304200
06/13/2008,0000,33.10000,33.80000,33.10000,33.50000,1429600
06/16/2008,0000,34.45000,34.45000,33.60000,34.35000,2165000
06/17/2008,0000,33.80000,34.10000,33.10000,33.50000,1749900
06/18/2008,0000,33.80000,33.90000,33.30000,33.50000,1469800
06/19/2008,0000,33.00000,33.00000,32.30000,32.30000,2091900
06/20/2008,0000,32.30000,32.30000,30.85000,31.00000,3418500
06/23/2008,0000,30.10000,31.30000,30.00000,30.50000,2445200
06/24/2008,0000,31.20000,31.20000,30.30000,30.30000,1524400
06/25/2008,0000,30.30000,31.25000,30.30000,31.20000,2057900
06/26/2008,0000,31.20000,31.40000,30.30000,30.50000,1434700
06/27/2008,0000,29.65000,30.25000,29.20000,30.25000,2692400
06/30/2008,0000,30.75000,32.30000,30.00000,32.30000,1258600
07/01/2008,0000,31.70000,32.00000,31.05000,31.05000,2331900
07/02/2008,0000,31.20000,31.90000,31.20000,31.20000,870300
07/03/2008,0000,30.50000,31.15000,30.50000,30.90000,1849800
07/04/2008,0000,31.00000,31.00000,29.30000,29.30000,2559500
07/07/2008,0000,29.25000,29.50000,28.60000,29.50000,2640900
07/08/2008,0000,29.50000,29.50000,27.45000,27.60000,5182900
07/09/2008,0000,28.20000,28.40000,27.70000,28.00000,2739800
07/10/2008,0000,28.20000,29.40000,28.05000,29.15000,1961100
07/11/2008,0000,29.20000,29.75000,28.70000,29.30000,2575000
07/14/2008,0000,28.90000,29.65000,28.90000,29.40000,1371900
07/15/2008,0000,29.30000,29.30000,27.75000,29.30000,3166200
07/16/2008,0000,29.30000,29.30000,27.80000,28.00000,2517300
07/17/2008,0000,28.20000,28.35000,27.40000,28.10000,3756400
07/18/2008,0000,28.30000,28.40000,26.15000,26.15000,5923500
07/21/2008,0000,25.10000,26.90000,25.10000,26.30000,6373600
07/22/2008,0000,24.05000,25.00000,24.05000,24.65000,3483400
07/23/2008,0000,25.00000,26.35000,25.00000,26.35000,3517400
07/24/2008,0000,26.50000,26.95000,26.45000,26.70000,2572900
07/25/2008,0000,26.00000,26.40000,25.85000,26.10000,1902400
07/29/2008,0000,25.80000,26.00000,25.50000,25.60000,1603700
07/30/2008,0000,26.05000,26.40000,25.80000,25.85000,1609800
07/31/2008,0000,26.05000,26.65000,25.35000,26.05000,3773900
08/01/2008,0000,25.80000,25.95000,25.25000,25.70000,2115600
08/04/2008,0000,25.50000,26.15000,25.35000,26.00000,1273000
08/05/2008,0000,26.05000,26.15000,24.45000,24.45000,3348500
08/06/2008,0000,25.50000,25.50000,24.70000,25.45000,2091900
08/07/2008,0000,25.45000,25.60000,25.20000,25.50000,641600
08/08/2008,0000,25.50000,26.05000,25.40000,26.00000,1386300
08/11/2008,0000,26.20000,26.25000,25.70000,25.70000,650900
08/12/2008,0000,25.80000,25.95000,25.55000,25.70000,786900
08/13/2008,0000,25.55000,25.55000,25.15000,25.40000,779700
08/14/2008,0000,25.40000,25.70000,25.30000,25.65000,1375000
08/15/2008,0000,25.80000,25.80000,24.60000,24.70000,2120700
08/18/2008,0000,24.70000,24.90000,24.10000,24.20000,1691200
08/19/2008,0000,24.00000,24.00000,22.65000,23.10000,4537100
08/20/2008,0000,23.40000,23.80000,23.40000,23.50000,3171300
08/21/2008,0000,23.50000,23.70000,23.10000,23.25000,1425500
08/22/2008,0000,23.50000,23.85000,23.10000,23.25000,2844800
08/25/2008,0000,23.20000,23.50000,22.80000,23.40000,3372200
08/26/2008,0000,23.00000,23.15000,22.85000,23.10000,1034100
08/27/2008,0000,23.00000,23.50000,22.90000,23.30000,1960000
08/28/2008,0000,23.00000,23.45000,23.00000,23.45000,2329800
08/29/2008,0000,23.45000,23.70000,23.45000,23.70000,2789200
09/01/2008,0000,23.60000,23.60000,22.90000,23.00000,3500900
09/02/2008,0000,22.90000,23.20000,22.05000,22.05000,8032900
09/03/2008,0000,22.00000,22.10000,21.00000,21.20000,4570100
09/04/2008,0000,22.00000,22.20000,21.25000,21.55000,1545000
09/05/2008,0000,21.00000,21.55000,21.00000,21.25000,1409000
09/08/2008,0000,22.40000,22.60000,21.70000,22.50000,1391500
09/09/2008,0000,22.10000,22.25000,21.50000,21.60000,1696400
09/10/2008,0000,21.65000,22.30000,21.25000,21.50000,1620100
09/11/2008,0000,21.60000,21.60000,20.85000,20.95000,2862300
09/12/2008,0000,21.10000,21.25000,20.85000,21.05000,2500800
09/15/2008,0000,21.05000,21.05000,20.05000,20.10000,2843800
09/16/2008,0000,19.00000,19.25000,18.70000,18.70000,5077900
09/17/2008,0000,19.90000,19.90000,18.40000,18.80000,6545600
09/18/2008,0000,17.80000,17.90000,17.50000,17.50000,7961900
09/19/2008,0000,18.00000,18.60000,17.60000,18.60000,4058200
09/22/2008,0000,18.90000,19.20000,18.10000,18.80000,5510500
09/23/2008,0000,18.40000,19.15000,18.20000,19.00000,2362800
09/24/2008,0000,18.90000,19.55000,18.70000,19.30000,2378200
09/25/2008,0000,19.20000,19.35000,18.90000,19.00000,1499600
09/26/2008,0000,19.00000,19.30000,18.50000,18.75000,1573800
09/30/2008,0000,17.45000,18.20000,17.45000,18.00000,2613100
10/01/2008,0000,18.10000,18.25000,17.85000,17.85000,2157800
10/02/2008,0000,17.90000,18.50000,17.85000,17.85000,1944600
10/03/2008,0000,17.75000,18.25000,17.75000,18.20000,1497600
10/06/2008,0000,17.70000,17.70000,16.95000,17.00000,3406200
10/07/2008,0000,16.95000,17.20000,16.30000,17.00000,1726200
10/08/2008,0000,16.40000,16.75000,15.90000,15.90000,2842800
10/09/2008,0000,15.90000,16.60000,15.60000,15.60000,1964200
10/13/2008,0000,15.10000,15.25000,15.10000,15.10000,1518200
10/14/2008,0000,16.10000,16.15000,15.90000,16.15000,2011500
10/15/2008,0000,16.30000,16.30000,15.85000,15.90000,1005200
10/16/2008,0000,15.35000,15.50000,15.35000,15.35000,2517300
10/17/2008,0000,15.40000,15.50000,15.00000,15.20000,1041300
10/20/2008,0000,14.75000,15.35000,14.70000,15.10000,1368800
10/21/2008,0000,15.50000,15.80000,15.20000,15.40000,2009500
10/22/2008,0000,15.40000,15.40000,15.00000,15.00000,974300
10/23/2008,0000,14.50000,14.60000,14.50000,14.50000,1804500
10/24/2008,0000,14.15000,14.40000,14.00000,14.00000,2028000
10/27/2008,0000,13.75000,14.15000,13.55000,13.85000,1360600
10/28/2008,0000,13.75000,14.25000,13.30000,13.85000,2055800
10/29/2008,0000,14.70000,14.70000,14.00000,14.10000,2106300
10/30/2008,0000,14.10000,15.05000,14.10000,15.05000,1825100
10/31/2008,0000,15.60000,16.05000,15.10000,15.90000,3690400
11/03/2008,0000,16.00000,16.55000,15.70000,16.40000,3416500
11/04/2008,0000,16.40000,16.40000,15.70000,16.30000,1791100
11/05/2008,0000,16.50000,17.00000,16.20000,16.30000,2807700
11/06/2008,0000,15.60000,15.70000,15.20000,15.40000,2469900
11/07/2008,0000,14.50000,15.80000,14.50000,15.55000,1741700
11/10/2008,0000,15.60000,16.25000,15.55000,16.20000,1560400
11/11/2008,0000,15.90000,17.30000,15.85000,17.30000,4487700
11/12/2008,0000,17.85000,18.00000,17.00000,17.65000,3169300
11/13/2008,0000,17.00000,17.10000,16.45000,16.45000,1546000
11/14/2008,0000,16.80000,17.60000,16.60000,17.60000,3387600
11/17/2008,0000,17.80000,18.80000,17.60000,18.80000,3507100
11/18/2008,0000,18.90000,19.70000,17.70000,18.35000,6122300
11/19/2008,0000,17.60000,18.50000,17.60000,18.00000,3336100
11/20/2008,0000,17.45000,17.80000,16.80000,17.65000,2628500
11/21/2008,0000,17.50000,18.85000,17.25000,18.80000,3930400
11/24/2008,0000,18.80000,19.30000,18.50000,18.85000,3390700
11/25/2008,0000,19.20000,19.30000,18.00000,18.60000,3997400
11/26/2008,0000,18.65000,18.95000,18.20000,18.85000,4058200
11/27/2008,0000,19.00000,19.90000,18.70000,19.75000,4836800
11/28/2008,0000,19.75000,20.50000,19.55000,20.50000,3302100
12/01/2008,0000,20.30000,21.00000,19.60000,20.75000,2673800
12/02/2008,0000,19.60000,21.50000,19.55000,21.10000,3785200
12/03/2008,0000,21.20000,21.65000,20.70000,21.50000,4125100
12/04/2008,0000,21.50000,21.50000,20.00000,20.00000,2642900
12/05/2008,0000,19.40000,19.40000,18.60000,18.60000,3448400
12/08/2008,0000,17.80000,18.75000,17.80000,18.40000,7397400
12/09/2008,0000,18.40000,19.05000,18.40000,18.70000,4440300
12/10/2008,0000,18.60000,19.15000,18.60000,19.05000,2785100
12/11/2008,0000,19.30000,19.75000,19.00000,19.20000,2521400
12/12/2008,0000,18.95000,19.20000,17.90000,18.20000,2024900
12/15/2008,0000,18.50000,19.20000,18.50000,19.15000,2009500
12/16/2008,0000,19.20000,19.30000,18.80000,19.30000,955800
12/17/2008,0000,19.70000,20.20000,19.40000,20.00000,4009700
12/18/2008,0000,20.20000,20.65000,20.00000,20.15000,2904600
12/19/2008,0000,19.80000,20.15000,19.30000,19.90000,2381300
12/22/2008,0000,19.90000,20.00000,18.70000,18.75000,2573900
12/23/2008,0000,18.75000,18.75000,18.00000,18.05000,2052700
12/24/2008,0000,17.80000,18.05000,17.20000,18.05000,2372000
12/25/2008,0000,18.05000,18.05000,17.60000,17.70000,1726200
12/26/2008,0000,17.70000,18.00000,17.40000,17.55000,1177200
12/29/2008,0000,17.80000,17.90000,17.45000,17.70000,708600
12/30/2008,0000,17.70000,18.50000,17.70000,18.50000,1389400
12/31/2008,0000,18.50000,18.70000,17.85000,18.70000,1689200
01/05/2009,0000,19.20000,19.30000,18.60000,18.70000,1140200
01/06/2009,0000,18.30000,19.00000,18.30000,18.75000,910500
01/07/2009,0000,19.00000,19.20000,18.80000,18.80000,1007300
01/08/2009,0000,18.50000,18.50000,17.65000,17.65000,1940500
01/09/2009,0000,17.65000,17.90000,17.45000,17.70000,996000
01/12/2009,0000,17.65000,17.80000,17.30000,17.75000,1776700
01/13/2009,0000,17.80000,17.80000,17.40000,17.70000,1139100
01/14/2009,0000,17.70000,17.80000,17.50000,17.60000,725100
01/15/2009,0000,17.00000,17.00000,16.60000,16.70000,2077500
01/16/2009,0000,16.95000,17.05000,16.70000,17.05000,864100
01/19/2009,0000,17.10000,17.20000,16.70000,16.70000,730200
01/20/2009,0000,16.50000,16.55000,16.00000,16.00000,2083600
01/21/2009,0000,16.00000,16.40000,15.50000,16.30000,1302900
02/02/2009,0000,16.30000,16.30000,15.80000,15.90000,1094800
02/03/2009,0000,15.90000,16.70000,15.90000,16.50000,765200
02/04/2009,0000,17.00000,17.00000,16.15000,16.20000,1370900
02/05/2009,0000,16.00000,16.70000,16.00000,16.15000,1189600
02/06/2009,0000,16.45000,16.60000,16.10000,16.20000,1625300
02/09/2009,0000,16.50000,16.55000,16.25000,16.25000,879600
02/10/2009,0000,16.45000,16.65000,16.20000,16.30000,1758200
02/11/2009,0000,16.10000,16.55000,16.10000,16.20000,2687200
02/12/2009,0000,16.20000,16.45000,16.10000,16.10000,1203000
02/13/2009,0000,16.15000,16.40000,16.15000,16.30000,1466700
02/16/2009,0000,16.50000,16.70000,16.30000,16.65000,1337900
02/17/2009,0000,16.80000,16.80000,16.30000,16.65000,1497600
02/18/2009,0000,16.50000,16.95000,16.40000,16.90000,1252400
02/19/2009,0000,16.70000,17.05000,16.40000,16.70000,1604700
02/20/2009,0000,16.70000,16.70000,16.35000,16.35000,1210200
02/23/2009,0000,16.35000,16.55000,16.00000,16.30000,1043300
02/24/2009,0000,16.05000,16.35000,16.00000,16.10000,856900
02/25/2009,0000,16.30000,16.60000,16.20000,16.25000,986700
02/26/2009,0000,16.50000,16.60000,16.25000,16.60000,758000
02/27/2009,0000,16.55000,16.60000,16.35000,16.60000,521100
03/02/2009,0000,16.60000,16.60000,15.80000,15.85000,2140300
03/03/2009,0000,15.50000,15.90000,15.40000,15.70000,785800
03/04/2009,0000,15.95000,16.15000,15.55000,15.85000,1862200
03/05/2009,0000,16.15000,16.50000,16.10000,16.35000,1456400
03/06/2009,0000,16.35000,16.35000,16.05000,16.30000,1254500
03/09/2009,0000,16.30000,16.40000,15.95000,16.05000,2152700
03/10/2009,0000,16.15000,16.35000,16.10000,16.25000,2384400
03/11/2009,0000,16.50000,16.85000,16.40000,16.75000,3274300
03/12/2009,0000,17.00000,17.90000,16.80000,17.90000,7269700
03/13/2009,0000,18.15000,19.15000,17.95000,19.15000,10445200
03/16/2009,0000,19.50000,19.80000,18.80000,19.10000,6345800
03/17/2009,0000,19.30000,19.35000,18.70000,19.10000,3994300
03/18/2009,0000,19.10000,19.20000,18.85000,19.00000,3191900
03/19/2009,0000,19.10000,19.20000,18.50000,18.50000,5196300
03/20/2009,0000,18.50000,19.00000,18.05000,18.25000,4766800
03/23/2009,0000,18.50000,18.85000,18.40000,18.75000,3679100
03/24/2009,0000,19.10000,19.20000,18.85000,18.90000,10424600
03/25/2009,0000,18.95000,19.30000,18.80000,19.15000,8138000
03/26/2009,0000,19.35000,19.40000,18.90000,18.90000,6912300
03/27/2009,0000,19.00000,19.60000,18.90000,19.05000,7772300
03/30/2009,0000,19.10000,19.20000,18.40000,18.65000,3142500
03/31/2009,0000,18.65000,19.05000,18.00000,18.00000,5451700
04/01/2009,0000,18.20000,18.70000,18.20000,18.45000,2907600
04/02/2009,0000,18.65000,19.30000,18.65000,19.20000,8051500
04/03/2009,0000,19.50000,20.50000,19.05000,20.50000,14303600
04/06/2009,0000,20.95000,20.95000,19.80000,19.95000,9700500
04/07/2009,0000,19.40000,20.10000,19.40000,20.00000,5986300
04/08/2009,0000,20.00000,20.00000,18.90000,19.40000,8605600
04/09/2009,0000,19.70000,20.05000,19.45000,20.00000,8589100
04/10/2009,0000,20.40000,20.95000,20.30000,20.80000,16890900
04/13/2009,0000,20.90000,21.30000,20.50000,20.75000,15556000
04/14/2009,0000,20.60000,20.75000,20.30000,20.45000,6482800
04/15/2009,0000,20.50000,21.10000,19.75000,20.10000,11908800
04/16/2009,0000,20.50000,20.70000,20.05000,20.50000,9518200
04/17/2009,0000,20.85000,21.90000,20.55000,21.15000,32068000
04/20/2009,0000,21.40000,21.75000,20.85000,21.50000,20388800
04/21/2009,0000,21.05000,21.40000,20.60000,21.40000,7123400
04/22/2009,0000,21.40000,22.85000,21.05000,22.85000,16598400
04/23/2009,0000,23.00000,23.85000,22.50000,23.35000,24823000
04/24/2009,0000,23.50000,23.90000,22.55000,22.70000,8863100
04/27/2009,0000,23.10000,23.20000,21.50000,22.20000,10430800
04/28/2009,0000,22.50000,22.90000,21.65000,22.35000,9188600
04/29/2009,0000,22.35000,22.60000,21.55000,22.10000,4979000
04/30/2009,0000,23.60000,23.60000,22.60000,23.60000,7738300
05/04/2009,0000,23.90000,25.25000,23.60000,24.35000,11162100
05/05/2009,0000,24.30000,24.50000,23.35000,23.50000,5257100
05/06/2009,0000,23.60000,24.65000,23.30000,24.05000,7047200
05/07/2009,0000,24.05000,24.40000,22.95000,23.50000,7037900
05/08/2009,0000,23.20000,23.50000,22.90000,23.25000,5408500
05/11/2009,0000,23.00000,23.55000,22.95000,23.35000,4127200
05/12/2009,0000,23.05000,23.30000,22.15000,22.20000,4377500
05/13/2009,0000,22.30000,22.45000,21.60000,21.75000,7397400
05/14/2009,0000,21.60000,22.30000,21.30000,21.85000,4447500
05/15/2009,0000,22.00000,22.50000,21.80000,21.85000,5651600
05/18/2009,0000,22.00000,22.30000,21.65000,22.20000,4374400
05/19/2009,0000,22.70000,22.75000,22.30000,22.75000,7073000
05/20/2009,0000,23.20000,23.70000,22.90000,23.30000,10187700
05/21/2009,0000,23.80000,23.80000,22.65000,23.50000,8516000
05/22/2009,0000,22.70000,23.45000,22.65000,23.00000,4170400
05/25/2009,0000,23.00000,23.30000,22.15000,22.20000,5744300
05/26/2009,0000,22.30000,22.70000,22.05000,22.05000,4002500
05/27/2009,0000,22.30000,22.85000,22.30000,22.45000,4893500
06/01/2009,0000,23.50000,23.60000,22.95000,23.50000,8216300
06/02/2009,0000,23.95000,24.30000,22.80000,23.45000,7499400
06/03/2009,0000,23.45000,23.45000,22.70000,23.10000,3852200
06/04/2009,0000,23.25000,23.25000,22.30000,22.50000,3355700
06/05/2009,0000,22.55000,22.75000,22.20000,22.50000,1880700
06/08/2009,0000,22.80000,22.80000,21.50000,21.55000,4710100
06/09/2009,0000,21.50000,21.70000,20.50000,20.70000,4114800
06/10/2009,0000,20.70000,21.15000,20.55000,20.95000,2836600
06/11/2009,0000,21.00000,21.40000,20.60000,21.40000,2675900
06/12/2009,0000,21.40000,21.40000,20.50000,20.50000,4309500
06/15/2009,0000,20.40000,20.40000,20.00000,20.05000,2565700
06/16/2009,0000,20.05000,20.30000,19.70000,20.10000,1919900
06/17/2009,0000,20.20000,20.30000,20.00000,20.00000,1748900
06/18/2009,0000,20.10000,20.20000,19.40000,19.40000,2844800
06/19/2009,0000,19.70000,19.80000,19.50000,19.80000,1081500
06/22/2009,0000,19.95000,20.00000,19.60000,20.00000,1118500
06/23/2009,0000,19.80000,19.80000,19.50000,19.55000,2051700
06/24/2009,0000,19.70000,20.90000,19.55000,20.90000,4570100
06/25/2009,0000,21.10000,21.50000,21.10000,21.35000,4498000
06/26/2009,0000,21.80000,22.45000,21.60000,22.20000,6260300
06/29/2009,0000,22.45000,22.45000,21.35000,21.35000,2613100
06/30/2009,0000,21.70000,21.75000,21.30000,21.70000,1387400
07/01/2009,0000,21.70000,22.00000,21.45000,21.80000,1395600
07/02/2009,0000,22.10000,22.15000,21.65000,22.10000,1521300
07/03/2009,0000,21.90000,21.90000,21.55000,21.80000,853800
07/06/2009,0000,21.80000,21.90000,21.45000,21.60000,1430600
07/07/2009,0000,21.65000,22.25000,21.65000,21.80000,1930200
07/08/2009,0000,21.80000,21.80000,21.40000,21.45000,1018600
07/09/2009,0000,21.30000,22.00000,21.30000,21.55000,1442000
07/10/2009,0000,21.80000,21.90000,21.55000,21.80000,887800
07/13/2009,0000,21.90000,21.95000,20.70000,20.75000,2012600
07/14/2009,0000,20.80000,21.00000,20.55000,20.65000,1308100
07/15/2009,0000,20.80000,21.90000,20.80000,21.45000,1993000
07/16/2009,0000,21.90000,22.00000,21.55000,21.55000,1711800
07/17/2009,0000,21.85000,22.00000,21.60000,21.90000,1493500
07/20/2009,0000,22.00000,22.35000,21.90000,22.00000,1796300
07/21/2009,0000,22.10000,23.10000,22.05000,22.80000,4252800
07/22/2009,0000,23.40000,23.40000,22.80000,23.20000,5746300
07/23/2009,0000,23.25000,23.30000,22.55000,22.60000,2441100
07/24/2009,0000,23.00000,23.05000,22.60000,22.65000,1526400
07/27/2009,0000,22.70000,23.15000,22.65000,23.00000,2082600
07/28/2009,0000,23.00000,23.25000,22.95000,23.15000,2456500
07/29/2009,0000,23.15000,23.15000,22.80000,22.80000,1318400
07/30/2009,0000,22.80000,23.00000,22.40000,22.70000,2358700
07/31/2009,0000,22.75000,23.00000,22.65000,22.85000,2430800
08/03/2009,0000,23.00000,23.15000,22.60000,22.80000,2971500
08/04/2009,0000,22.90000,23.15000,22.45000,22.45000,3768700
08/05/2009,0000,22.30000,22.70000,22.00000,22.25000,3163100
08/06/2009,0000,22.25000,22.30000,21.10000,21.35000,7738300
08/10/2009,0000,21.30000,21.30000,20.55000,20.85000,3070000
08/11/2009,0000,21.20000,21.50000,20.70000,21.50000,2427000
08/12/2009,0000,21.50000,22.60000,21.50000,22.40000,5808000
08/13/2009,0000,22.90000,22.90000,22.20000,22.30000,3284000
08/14/2009,0000,22.60000,22.60000,22.05000,22.05000,1761000
08/17/2009,0000,22.25000,22.55000,21.50000,21.50000,6315000
08/18/2009,0000,21.20000,21.60000,21.00000,21.25000,2013000
08/19/2009,0000,21.50000,21.65000,21.05000,21.10000,1005000
08/20/2009,0000,21.35000,21.35000,20.60000,20.85000,1167000
08/21/2009,0000,21.20000,21.35000,20.70000,21.05000,2413000
08/24/2009,0000,21.05000,21.70000,21.05000,21.60000,1544000
08/25/2009,0000,21.60000,21.60000,21.10000,21.20000,1103000
08/26/2009,0000,21.20000,21.35000,20.70000,20.90000,1436000
08/27/2009,0000,20.60000,20.90000,20.50000,20.60000,2529000
08/28/2009,0000,20.60000,20.70000,20.30000,20.70000,4418000
08/31/2009,0000,20.70000,20.75000,20.35000,20.50000,2273000
09/01/2009,0000,20.40000,20.70000,20.30000,20.60000,3634000
09/02/2009,0000,20.60000,21.10000,20.50000,20.85000,2562000
09/03/2009,0000,20.85000,21.15000,20.70000,21.00000,2800000
09/04/2009,0000,21.00000,21.30000,20.95000,21.25000,3506000
09/07/2009,0000,21.30000,22.70000,21.25000,22.70000,11596000
09/08/2009,0000,22.70000,23.90000,22.70000,23.55000,14105000
09/09/2009,0000,23.90000,23.90000,22.90000,23.15000,6824000
09/10/2009,0000,23.70000,23.70000,22.65000,22.85000,5601000
09/11/2009,0000,22.80000,23.45000,22.80000,23.20000,4224000
09/14/2009,0000,23.20000,23.40000,23.00000,23.30000,2476000
09/15/2009,0000,23.30000,23.75000,23.05000,23.50000,4146000
09/16/2009,0000,23.80000,23.85000,23.40000,23.65000,3428000
09/17/2009,0000,24.30000,25.30000,24.30000,25.30000,13196000
09/18/2009,0000,25.50000,25.60000,24.60000,24.95000,9735000
09/21/2009,0000,25.05000,25.20000,24.70000,24.95000,4340000
09/22/2009,0000,25.20000,26.30000,25.20000,26.00000,9526000
09/23/2009,0000,26.60000,26.95000,26.00000,26.10000,17532000
09/24/2009,0000,26.10000,26.10000,25.30000,25.30000,5446000
09/25/2009,0000,25.00000,25.65000,25.00000,25.35000,2383000
09/28/2009,0000,25.30000,25.40000,24.80000,24.85000,1959000
09/29/2009,0000,25.00000,25.55000,25.00000,25.30000,2590000
09/30/2009,0000,25.50000,25.75000,25.30000,25.50000,2140000
10/01/2009,0000,25.70000,26.50000,25.55000,25.90000,7857000
10/02/2009,0000,25.60000,26.00000,25.15000,25.30000,3367000
10/05/2009,0000,25.50000,25.70000,25.10000,25.40000,3096000
10/06/2009,0000,25.50000,27.10000,25.35000,26.00000,8322000
10/07/2009,0000,26.25000,27.20000,26.15000,27.20000,6865000
10/08/2009,0000,27.60000,27.70000,26.50000,26.50000,5002000
10/09/2009,0000,27.10000,27.20000,26.20000,26.80000,2812000
10/12/2009,0000,26.60000,26.80000,26.25000,26.70000,1575000
10/13/2009,0000,26.10000,26.50000,25.85000,26.30000,2709000
10/14/2009,0000,26.60000,27.35000,26.60000,27.30000,4806000
10/15/2009,0000,27.50000,27.60000,26.90000,27.20000,3059000
10/16/2009,0000,27.20000,27.20000,26.80000,27.00000,1330000
10/19/2009,0000,27.30000,27.30000,26.85000,26.95000,1631000
10/20/2009,0000,27.00000,27.40000,26.90000,27.05000,2234000
10/21/2009,0000,27.10000,27.20000,26.60000,26.70000,1905000
10/22/2009,0000,26.30000,26.60000,25.80000,25.90000,2502000
10/23/2009,0000,26.10000,26.30000,25.90000,26.20000,1291000
10/26/2009,0000,26.30000,27.20000,26.30000,26.65000,3254000
10/27/2009,0000,27.00000,27.05000,26.30000,26.95000,3433000
10/28/2009,0000,27.20000,27.50000,26.30000,26.30000,2998000
10/29/2009,0000,25.90000,26.10000,24.60000,25.10000,4153000
10/30/2009,0000,25.80000,25.80000,25.20000,25.35000,2438000
11/02/2009,0000,25.00000,25.10000,24.50000,24.85000,2247000
11/03/2009,0000,24.85000,25.20000,24.60000,24.95000,1298000
11/04/2009,0000,25.15000,25.80000,25.00000,25.80000,1287000
11/05/2009,0000,25.80000,25.80000,25.10000,25.20000,1482000
11/06/2009,0000,25.80000,25.85000,25.20000,25.65000,1510000
11/09/2009,0000,25.90000,26.10000,25.75000,26.00000,1165000
11/10/2009,0000,26.30000,26.35000,25.80000,25.85000,914000
11/11/2009,0000,25.80000,26.30000,25.80000,26.30000,1528000
11/12/2009,0000,26.35000,26.55000,26.30000,26.45000,1457000
11/13/2009,0000,26.45000,26.65000,26.25000,26.25000,1168000
11/16/2009,0000,26.35000,27.00000,26.30000,27.00000,2507000
11/17/2009,0000,27.35000,27.40000,26.65000,26.65000,2067000
11/18/2009,0000,26.85000,27.05000,26.65000,26.65000,1477000
11/19/2009,0000,26.70000,27.40000,26.60000,26.90000,2579000
11/20/2009,0000,26.90000,26.90000,26.10000,26.45000,1426000
11/23/2009,0000,26.45000,26.45000,25.80000,25.95000,1740000
11/24/2009,0000,25.90000,26.20000,25.85000,26.10000,1368000
11/25/2009,0000,26.20000,26.60000,26.10000,26.60000,1635000
11/26/2009,0000,26.70000,26.95000,26.10000,26.20000,1154000
11/27/2009,0000,25.80000,25.90000,24.90000,24.90000,3668000
11/30/2009,0000,25.10000,25.60000,25.00000,25.60000,2870000
12/01/2009,0000,25.60000,25.80000,25.20000,25.65000,1374000
12/02/2009,0000,25.80000,25.95000,25.65000,25.75000,1000000
12/03/2009,0000,25.90000,25.90000,25.25000,25.75000,711000
12/04/2009,0000,25.80000,25.95000,25.70000,25.75000,648000
12/07/2009,0000,25.75000,26.00000,25.65000,26.00000,1809000
12/08/2009,0000,26.05000,26.15000,25.55000,25.75000,1022000
12/09/2009,0000,25.60000,25.80000,25.30000,25.70000,1450000
12/11/2009,0000,25.00000,25.20000,24.95000,25.20000,2929000
12/14/2009,0000,25.35000,25.45000,25.10000,25.45000,1645000
12/15/2009,0000,25.50000,25.55000,25.15000,25.45000,1542000
12/16/2009,0000,25.55000,25.55000,25.00000,25.10000,1339000
12/17/2009,0000,25.10000,25.35000,24.85000,24.85000,1917000
12/18/2009,0000,24.80000,24.85000,24.50000,24.75000,1252000
12/21/2009,0000,25.00000,26.45000,24.85000,26.45000,10023000
12/22/2009,0000,26.70000,26.70000,25.65000,25.70000,5545000
12/23/2009,0000,25.80000,25.95000,25.30000,25.55000,3910000
12/25/2009,0000,25.65000,25.70000,25.55000,25.70000,1148000
12/25/2009,0000,25.65000,25.70000,25.55000,25.70000,1148000
12/28/2009,0000,25.90000,26.50000,25.80000,26.20000,3414000
12/29/2009,1230,26.20000,26.30000,25.85000,26.10000,1598048
