DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,46.60000,47.00000,46.30000,46.40000,133000
04/03/2007,0000,46.90000,46.90000,46.30000,46.60000,160000
04/04/2007,0000,46.50000,47.80000,46.50000,47.65000,522000
04/09/2007,0000,48.00000,50.00000,47.65000,50.00000,1058000
04/10/2007,0000,50.00000,50.00000,48.50000,50.00000,721000
04/11/2007,0000,50.50000,51.20000,50.00000,50.30000,850000
04/12/2007,0000,50.00000,50.30000,49.50000,50.20000,321000
04/13/2007,0000,50.80000,53.00000,50.50000,50.50000,1344000
04/16/2007,0000,51.10000,52.00000,50.50000,50.50000,1020000
04/17/2007,0000,51.00000,51.50000,48.90000,49.30000,1100000
04/18/2007,0000,49.30000,49.85000,48.60000,49.75000,562000
04/19/2007,0000,49.50000,49.50000,48.70000,48.85000,400000
04/20/2007,0000,49.00000,49.50000,48.85000,49.00000,579000
04/23/2007,0000,49.70000,50.60000,49.40000,49.50000,1051000
04/24/2007,0000,49.80000,50.20000,49.05000,49.50000,593000
04/25/2007,0000,49.10000,50.00000,49.10000,49.15000,452000
04/26/2007,0000,49.30000,49.70000,48.90000,48.90000,306000
04/27/2007,0000,49.10000,49.30000,48.50000,48.90000,343000
04/30/2007,0000,48.80000,49.00000,47.10000,47.20000,681000
05/02/2007,0000,47.60000,48.40000,47.20000,47.70000,412000
05/03/2007,0000,48.10000,48.10000,46.50000,47.00000,369000
05/04/2007,0000,47.00000,49.30000,47.00000,49.25000,660000
05/07/2007,0000,50.00000,50.30000,48.70000,48.90000,678000
05/08/2007,0000,48.70000,48.80000,47.50000,48.30000,151000
05/09/2007,0000,48.00000,48.65000,48.00000,48.00000,264000
05/10/2007,0000,48.50000,48.50000,47.70000,48.00000,98000
05/11/2007,0000,47.50000,47.70000,47.40000,47.50000,269000
05/14/2007,0000,47.50000,48.00000,47.30000,47.40000,216000
05/15/2007,0000,47.40000,47.40000,47.00000,47.00000,81000
05/16/2007,0000,46.60000,47.15000,46.60000,46.85000,169000
05/17/2007,0000,47.50000,47.50000,46.70000,46.80000,150000
05/18/2007,0000,47.45000,47.45000,46.80000,47.00000,58000
05/21/2007,0000,47.20000,47.20000,46.60000,46.90000,162000
05/22/2007,0000,47.20000,48.30000,47.00000,47.20000,217000
05/23/2007,0000,47.60000,47.95000,47.30000,47.60000,186000
05/24/2007,0000,47.80000,47.80000,46.80000,47.20000,84000
05/25/2007,0000,47.20000,48.00000,47.20000,47.25000,200000
05/28/2007,0000,47.20000,47.90000,47.00000,47.30000,176000
05/29/2007,0000,47.10000,47.90000,47.10000,47.50000,430000
05/30/2007,0000,47.65000,48.10000,47.30000,47.50000,261000
05/31/2007,0000,47.65000,47.90000,47.20000,47.20000,175000
06/01/2007,0000,47.20000,47.30000,46.60000,46.60000,404000
06/04/2007,0000,46.65000,46.80000,45.50000,45.80000,295000
06/05/2007,0000,45.90000,45.90000,45.30000,45.50000,194000
06/06/2007,0000,45.60000,46.20000,45.40000,45.85000,179000
06/07/2007,0000,45.85000,45.85000,45.45000,45.50000,144000
06/08/2007,0000,45.50000,46.00000,45.20000,45.30000,229000
06/11/2007,0000,45.30000,45.80000,45.00000,45.20000,189000
06/12/2007,0000,45.30000,46.10000,45.30000,46.10000,224000
06/13/2007,0000,46.30000,46.80000,45.80000,45.80000,130000
06/14/2007,0000,45.90000,46.50000,45.90000,46.00000,105000
06/15/2007,0000,46.20000,47.20000,46.10000,47.00000,535000
06/20/2007,0000,48.00000,48.80000,47.55000,48.20000,650000
06/21/2007,0000,48.20000,48.70000,46.80000,47.10000,692000
06/22/2007,0000,48.10000,48.10000,47.05000,47.70000,646000
06/25/2007,0000,48.50000,51.20000,48.50000,49.80000,1847000
06/26/2007,0000,49.50000,50.00000,48.45000,48.50000,472000
06/27/2007,0000,48.50000,49.50000,48.20000,49.30000,357000
06/28/2007,0000,49.90000,51.10000,49.60000,49.80000,1137000
06/29/2007,0000,50.00000,50.90000,49.25000,49.30000,713000
07/02/2007,0000,50.30000,50.60000,49.20000,49.60000,490000
07/03/2007,0000,50.10000,53.00000,49.70000,53.00000,2933000
07/04/2007,0000,54.50000,55.50000,52.10000,52.10000,3015000
07/05/2007,0000,52.30000,52.80000,51.30000,51.30000,1989000
07/06/2007,0000,53.30000,53.30000,51.30000,52.00000,1077000
07/09/2007,0000,52.90000,52.90000,51.50000,51.50000,979000
07/10/2007,0000,51.50000,52.40000,51.50000,52.10000,885000
07/11/2007,0000,51.80000,52.00000,51.00000,51.20000,774000
07/12/2007,0000,51.50000,52.10000,51.00000,51.10000,1133000
07/13/2007,0000,52.00000,53.20000,51.60000,53.00000,2149000
07/16/2007,0000,53.60000,55.90000,52.70000,54.00000,3259000
07/17/2007,0000,55.00000,55.00000,53.40000,54.00000,1101000
07/18/2007,0000,54.50000,56.80000,54.30000,55.00000,3022000
07/19/2007,0000,55.60000,58.80000,55.50000,56.60000,3881000
07/20/2007,0000,56.60000,57.00000,54.20000,55.00000,1865000
07/23/2007,0000,55.00000,56.00000,54.20000,54.20000,1194000
07/24/2007,0000,54.20000,55.50000,53.60000,53.60000,1321000
07/25/2007,0000,53.40000,54.60000,53.40000,53.40000,868000
07/26/2007,0000,53.60000,55.20000,52.80000,52.80000,1645000
07/27/2007,0000,51.80000,52.00000,49.20000,49.55000,1097000
07/30/2007,0000,49.10000,49.45000,48.00000,48.80000,493000
07/31/2007,0000,50.50000,50.50000,48.55000,49.20000,665000
08/01/2007,0000,48.80000,49.60000,47.20000,47.25000,650000
08/02/2007,0000,47.50000,48.00000,45.50000,47.20000,725000
08/03/2007,0000,47.90000,48.00000,46.75000,47.00000,359000
08/06/2007,0000,45.50000,45.70000,44.70000,45.15000,568000
08/07/2007,0000,45.60000,46.00000,44.55000,44.55000,181000
08/08/2007,0000,44.80000,46.10000,44.65000,45.70000,471000
08/09/2007,0000,46.10000,46.45000,45.80000,45.90000,432000
08/10/2007,0000,44.80000,45.30000,44.60000,44.90000,378000
08/13/2007,0000,44.90000,45.30000,44.30000,44.30000,409000
08/14/2007,0000,44.60000,45.30000,44.50000,44.60000,405000
08/15/2007,0000,44.50000,44.50000,42.50000,43.20000,326000
08/16/2007,0000,42.50000,42.50000,40.20000,40.20000,431000
08/17/2007,0000,39.60000,40.00000,37.40000,37.60000,441000
08/20/2007,0000,40.10000,40.10000,38.35000,40.00000,370000
08/21/2007,0000,40.00000,40.00000,37.20000,37.50000,465000
08/22/2007,0000,37.10000,38.70000,37.00000,38.40000,270000
08/23/2007,0000,39.60000,39.80000,39.00000,39.50000,324000
08/24/2007,0000,39.50000,39.80000,38.90000,39.00000,407000
08/27/2007,0000,40.00000,40.00000,39.10000,39.10000,158000
08/28/2007,0000,39.00000,39.20000,38.50000,39.10000,91000
08/29/2007,0000,38.50000,38.50000,37.30000,37.80000,105000
08/30/2007,0000,38.80000,39.10000,38.35000,38.40000,277000
08/31/2007,0000,39.00000,39.40000,38.70000,39.20000,432000
09/03/2007,0000,39.20000,40.20000,39.20000,39.70000,576000
09/04/2007,0000,39.80000,41.70000,39.70000,39.90000,1332000
09/05/2007,0000,40.45000,40.80000,39.50000,39.50000,1008000
09/06/2007,0000,39.30000,39.50000,38.40000,39.40000,303000
09/07/2007,0000,39.40000,40.00000,38.90000,39.00000,470000
09/10/2007,0000,38.70000,38.90000,38.00000,38.70000,142000
09/11/2007,0000,38.70000,39.70000,38.70000,39.00000,287000
09/12/2007,0000,39.25000,39.45000,38.65000,38.70000,239000
09/13/2007,0000,38.70000,38.70000,38.30000,38.30000,293000
09/14/2007,0000,38.50000,38.90000,38.20000,38.60000,191000
09/17/2007,0000,38.40000,38.60000,37.95000,38.20000,101000
09/19/2007,0000,38.60000,38.90000,37.80000,38.00000,138000
09/20/2007,0000,38.10000,39.35000,38.10000,38.70000,285000
09/21/2007,0000,38.80000,40.85000,38.70000,40.50000,817000
09/26/2007,0000,41.20000,41.20000,40.20000,40.70000,642000
09/27/2007,0000,40.70000,41.50000,40.00000,40.50000,505000
09/28/2007,0000,40.50000,40.90000,40.05000,40.20000,298000
10/01/2007,0000,44.10000,44.10000,42.60000,42.80000,1802000
10/02/2007,0000,43.30000,43.50000,41.80000,42.00000,838000
10/03/2007,0000,42.00000,42.85000,41.75000,42.00000,508000
10/04/2007,0000,42.70000,43.30000,41.80000,41.80000,688000
10/05/2007,0000,41.90000,42.35000,41.80000,41.90000,239000
10/08/2007,0000,41.90000,42.40000,41.80000,41.80000,271000
10/09/2007,0000,41.75000,41.75000,40.05000,40.10000,417000
10/11/2007,0000,41.50000,41.50000,40.20000,40.20000,339000
10/12/2007,0000,40.60000,41.50000,40.00000,40.20000,348000
10/15/2007,0000,40.30000,40.80000,40.20000,40.70000,154000
10/16/2007,0000,40.70000,40.70000,40.20000,40.30000,127000
10/17/2007,0000,40.50000,41.95000,40.30000,41.10000,459000
10/18/2007,0000,41.90000,41.90000,40.60000,41.25000,270000
10/19/2007,0000,41.25000,41.25000,40.20000,40.20000,323000
10/22/2007,0000,39.20000,39.55000,38.30000,38.80000,334000
10/23/2007,0000,38.80000,39.80000,38.80000,39.05000,138000
10/24/2007,0000,39.80000,39.80000,39.00000,39.00000,165000
10/25/2007,0000,38.80000,39.45000,38.65000,38.90000,146000
10/26/2007,0000,39.00000,39.20000,38.75000,38.80000,161000
10/29/2007,0000,39.10000,39.75000,38.95000,39.45000,530000
10/30/2007,0000,39.00000,39.55000,38.95000,39.55000,242000
10/31/2007,0000,39.60000,39.80000,39.00000,39.00000,144000
11/01/2007,0000,39.10000,39.40000,38.05000,38.20000,221000
11/02/2007,0000,37.30000,38.90000,37.30000,37.90000,252000
11/05/2007,0000,38.05000,38.20000,37.30000,38.20000,161000
11/06/2007,0000,38.20000,38.85000,38.05000,38.30000,225000
11/07/2007,0000,38.80000,38.95000,38.50000,38.75000,112000
11/08/2007,0000,37.90000,38.00000,36.05000,36.35000,402000
11/09/2007,0000,36.10000,36.15000,33.85000,35.60000,522000
11/12/2007,0000,33.50000,34.25000,33.15000,33.15000,319000
11/13/2007,0000,32.60000,32.80000,31.40000,32.20000,321000
11/14/2007,0000,33.10000,34.45000,33.10000,34.45000,352000
11/15/2007,0000,35.00000,36.30000,34.45000,35.10000,288000
11/16/2007,0000,34.90000,34.90000,33.15000,33.50000,315000
11/19/2007,0000,33.65000,34.30000,33.65000,34.25000,197000
11/20/2007,0000,32.70000,33.90000,32.60000,33.90000,158000
11/21/2007,0000,34.55000,34.55000,33.25000,33.30000,98000
11/22/2007,0000,33.30000,34.20000,33.05000,33.60000,108000
11/23/2007,0000,33.60000,33.60000,32.60000,32.70000,100000
11/26/2007,0000,32.70000,33.00000,32.15000,32.90000,209000
11/27/2007,0000,32.00000,32.05000,30.70000,31.80000,212000
11/28/2007,0000,32.05000,32.05000,31.05000,31.70000,152000
11/29/2007,0000,32.50000,32.50000,31.70000,31.80000,148000
11/30/2007,0000,32.10000,33.00000,31.60000,33.00000,156000
12/03/2007,0000,33.30000,33.55000,32.80000,33.15000,88000
12/04/2007,0000,33.15000,33.45000,32.60000,33.35000,124000
12/05/2007,0000,33.10000,33.20000,32.75000,32.80000,95000
12/06/2007,0000,33.05000,33.60000,32.90000,33.30000,124000
12/07/2007,0000,33.30000,33.75000,33.10000,33.20000,111000
12/10/2007,0000,33.20000,33.50000,32.70000,32.70000,65000
12/11/2007,0000,32.80000,33.05000,32.75000,32.80000,112000
12/12/2007,0000,32.50000,32.70000,32.00000,32.70000,63000
12/13/2007,0000,32.80000,33.20000,31.90000,32.20000,202000
12/14/2007,0000,32.20000,32.20000,29.95000,31.30000,223000
12/17/2007,0000,31.00000,31.00000,29.15000,29.15000,212000
12/18/2007,0000,27.15000,27.95000,27.15000,27.15000,949000
12/19/2007,0000,27.15000,29.05000,27.15000,28.10000,462000
12/20/2007,0000,28.20000,28.50000,27.20000,27.75000,238000
12/21/2007,0000,28.00000,28.00000,26.00000,27.20000,275000
12/24/2007,0000,28.00000,29.10000,27.70000,29.10000,619000
12/25/2007,0000,29.70000,29.70000,29.10000,29.10000,216000
12/26/2007,0000,29.00000,29.70000,28.50000,29.70000,145000
12/27/2007,0000,29.70000,30.15000,29.10000,29.50000,242000
12/28/2007,0000,29.60000,31.55000,29.30000,31.55000,514000
12/31/2007,0000,32.00000,32.00000,30.50000,31.90000,234000
01/02/2008,0000,31.80000,34.10000,31.35000,32.20000,783000
01/03/2008,0000,32.00000,32.80000,31.30000,32.80000,229000
01/04/2008,0000,32.80000,33.95000,32.35000,33.55000,560000
01/07/2008,0000,32.20000,33.30000,31.50000,32.50000,391000
01/08/2008,0000,32.00000,33.20000,32.00000,32.35000,404000
01/09/2008,0000,32.00000,32.35000,31.30000,32.25000,282000
01/10/2008,0000,32.55000,33.20000,32.20000,32.20000,235000
01/11/2008,0000,32.50000,32.80000,31.80000,32.00000,113000
01/14/2008,0000,34.20000,34.20000,33.40000,34.20000,751000
01/15/2008,0000,36.55000,36.55000,36.50000,36.55000,650000
01/16/2008,0000,39.00000,39.10000,37.60000,39.10000,3064000
01/17/2008,0000,40.00000,40.40000,37.50000,39.50000,2546000
01/18/2008,0000,38.95000,42.25000,37.80000,42.25000,2340000
01/21/2008,0000,44.80000,45.20000,44.00000,45.20000,884000
01/22/2008,0000,42.05000,44.90000,42.05000,42.05000,1645000
01/23/2008,0000,43.00000,43.10000,39.15000,39.15000,1683000
01/24/2008,0000,39.15000,40.80000,37.70000,40.50000,2500000
01/25/2008,0000,41.70000,42.50000,40.30000,40.90000,1795000
01/28/2008,0000,41.50000,43.20000,40.60000,40.90000,1868000
01/29/2008,0000,41.50000,41.70000,38.05000,39.30000,1237000
01/30/2008,0000,39.30000,39.30000,38.10000,38.60000,512000
01/31/2008,0000,38.60000,39.35000,37.95000,38.70000,629000
02/01/2008,0000,39.50000,41.40000,39.25000,41.40000,1486000
02/12/2008,0000,40.90000,44.25000,40.80000,44.25000,2513000
02/13/2008,0000,44.60000,46.00000,43.50000,44.25000,2356000
02/14/2008,0000,45.60000,46.30000,44.10000,45.50000,2580000
02/15/2008,0000,44.50000,46.50000,44.35000,45.50000,1168000
02/18/2008,0000,45.50000,45.50000,44.00000,45.00000,920000
02/19/2008,0000,45.50000,48.00000,45.10000,46.55000,2103000
02/20/2008,0000,46.90000,47.50000,45.00000,47.50000,816000
02/21/2008,0000,46.90000,48.30000,46.75000,48.30000,1794000
02/22/2008,0000,47.85000,48.50000,47.10000,48.50000,1017000
02/25/2008,0000,48.70000,51.00000,48.50000,50.60000,2248000
02/26/2008,0000,50.60000,51.70000,47.10000,47.70000,2028000
02/27/2008,0000,47.70000,48.10000,47.05000,47.70000,1014000
02/29/2008,0000,47.70000,49.65000,47.50000,47.80000,1845000
03/03/2008,0000,47.10000,49.00000,47.10000,48.50000,1290000
03/04/2008,0000,49.10000,49.20000,47.90000,48.80000,752000
03/05/2008,0000,48.80000,51.50000,48.80000,50.50000,2035000
03/06/2008,0000,51.20000,51.50000,47.00000,48.00000,2157000
03/07/2008,0000,47.90000,48.40000,46.20000,47.50000,901000
03/10/2008,0000,46.60000,47.40000,45.30000,45.80000,481000
03/11/2008,0000,43.50000,46.70000,43.50000,46.50000,676000
03/12/2008,0000,47.50000,47.60000,45.70000,45.70000,658000
03/13/2008,0000,45.50000,45.70000,44.00000,44.00000,385000
03/14/2008,0000,44.70000,45.50000,44.00000,44.10000,615000
03/17/2008,0000,44.10000,45.45000,44.00000,45.00000,469000
03/18/2008,0000,45.00000,45.40000,44.20000,45.00000,410000
03/19/2008,0000,45.90000,46.30000,44.70000,45.00000,742000
03/20/2008,0000,45.40000,46.70000,45.20000,46.50000,824000
03/21/2008,0000,47.60000,48.00000,46.20000,46.35000,775000
03/24/2008,0000,49.55000,49.55000,48.00000,49.55000,1866000
03/25/2008,0000,50.40000,50.80000,48.20000,48.20000,1784000
03/26/2008,0000,48.50000,49.40000,48.50000,49.00000,573000
03/27/2008,0000,49.00000,49.50000,48.60000,49.10000,610000
03/28/2008,0000,48.80000,49.40000,47.80000,49.00000,518000
03/31/2008,0000,49.00000,49.35000,48.25000,49.00000,696000
04/01/2008,0000,48.80000,49.30000,47.80000,47.80000,667000
04/02/2008,0000,48.50000,48.50000,46.80000,47.00000,646000
04/03/2008,0000,47.00000,47.00000,45.20000,45.85000,785000
04/07/2008,0000,45.85000,46.65000,45.05000,46.10000,991000
04/08/2008,0000,46.10000,46.80000,46.00000,46.10000,559000
04/09/2008,0000,46.70000,47.85000,46.20000,46.80000,1013000
04/10/2008,0000,46.70000,47.50000,46.70000,47.40000,440000
04/11/2008,0000,47.80000,48.15000,47.40000,47.75000,531000
04/14/2008,0000,47.20000,50.60000,47.20000,49.10000,1217000
04/15/2008,0000,49.35000,50.10000,48.40000,48.75000,907000
04/16/2008,0000,49.30000,51.20000,49.30000,51.00000,1818000
04/17/2008,0000,51.60000,54.50000,50.40000,53.70000,5465000
04/18/2008,0000,54.30000,56.50000,54.00000,54.00000,3085000
04/21/2008,0000,54.60000,55.50000,51.50000,51.50000,1421000
04/22/2008,0000,51.50000,52.80000,51.10000,52.00000,1060000
04/23/2008,0000,51.00000,52.30000,50.60000,51.00000,756000
04/24/2008,0000,51.00000,52.50000,50.90000,50.90000,881000
04/25/2008,0000,51.20000,51.40000,48.65000,49.00000,602000
04/28/2008,0000,48.80000,50.50000,48.00000,49.15000,680000
04/29/2008,0000,49.15000,49.40000,47.40000,47.45000,785000
04/30/2008,0000,47.45000,48.50000,47.15000,47.50000,560000
05/02/2008,0000,48.00000,48.80000,47.05000,48.00000,417000
05/05/2008,0000,48.40000,49.30000,48.00000,48.00000,676000
05/06/2008,0000,48.10000,48.65000,46.30000,46.35000,688000
05/07/2008,0000,45.70000,47.50000,45.60000,47.10000,333000
05/08/2008,0000,47.40000,47.90000,46.45000,46.80000,389000
05/09/2008,0000,47.70000,48.00000,47.00000,47.50000,279000
05/12/2008,0000,48.00000,48.40000,47.40000,47.90000,405000
05/13/2008,0000,47.90000,47.90000,47.00000,47.00000,314000
05/14/2008,0000,47.40000,47.70000,47.00000,47.30000,460000
05/15/2008,0000,47.20000,47.95000,46.90000,47.90000,345000
05/16/2008,0000,48.50000,49.00000,48.00000,48.10000,245000
05/19/2008,0000,48.50000,49.35000,48.10000,49.20000,423000
05/20/2008,0000,49.50000,49.50000,47.50000,47.60000,354000
05/21/2008,0000,47.60000,47.95000,47.05000,47.45000,194000
05/22/2008,0000,46.80000,48.30000,46.60000,48.30000,285000
05/23/2008,0000,48.50000,48.90000,47.40000,47.40000,312000
05/26/2008,0000,47.90000,48.35000,46.65000,46.65000,450000
05/27/2008,0000,46.00000,47.10000,46.00000,46.85000,187000
05/28/2008,0000,47.35000,47.35000,45.20000,46.00000,253000
05/29/2008,0000,46.70000,46.70000,45.20000,45.30000,109000
05/30/2008,0000,45.30000,45.70000,42.55000,43.50000,483000
06/02/2008,0000,43.20000,43.50000,41.60000,43.00000,384000
06/03/2008,0000,42.10000,42.50000,41.05000,41.50000,372000
06/04/2008,0000,41.50000,41.70000,40.70000,41.50000,443000
06/05/2008,0000,41.50000,42.50000,40.50000,42.30000,286000
06/06/2008,0000,42.60000,42.80000,41.80000,41.80000,154000
06/10/2008,0000,41.30000,41.30000,40.00000,40.55000,161000
06/11/2008,0000,39.00000,40.30000,39.00000,39.90000,412000
06/12/2008,0000,37.55000,38.65000,37.50000,37.50000,292000
06/13/2008,0000,37.60000,37.70000,35.85000,36.60000,556000
06/16/2008,0000,37.05000,37.45000,36.80000,36.80000,234000
06/17/2008,0000,36.80000,37.15000,36.10000,37.00000,194000
06/18/2008,0000,36.60000,37.80000,36.60000,37.50000,786000
06/19/2008,0000,36.75000,37.00000,36.15000,36.20000,249000
06/20/2008,0000,36.80000,36.80000,34.35000,34.50000,269000
06/23/2008,0000,33.90000,34.95000,33.60000,34.90000,565000
06/24/2008,0000,35.00000,35.80000,34.50000,34.90000,239000
06/25/2008,0000,34.50000,35.70000,34.30000,35.50000,288000
06/26/2008,0000,35.70000,36.30000,35.20000,35.65000,143000
06/27/2008,0000,33.55000,34.20000,33.20000,33.20000,417000
06/30/2008,0000,33.20000,33.45000,31.10000,33.45000,316000
07/01/2008,0000,33.15000,33.15000,31.60000,32.75000,630000
07/02/2008,0000,32.50000,33.45000,32.10000,33.25000,183000
07/03/2008,0000,32.50000,35.50000,32.15000,35.00000,213000
07/04/2008,0000,34.95000,35.50000,33.00000,34.40000,151000
07/07/2008,0000,33.95000,34.75000,33.50000,34.75000,96000
07/08/2008,0000,34.10000,34.75000,32.35000,33.30000,207000
07/09/2008,0000,33.00000,33.95000,32.40000,33.40000,178000
07/10/2008,0000,33.00000,33.90000,32.05000,33.90000,313000
07/11/2008,0000,33.75000,34.70000,33.05000,34.50000,292000
07/14/2008,0000,34.40000,34.90000,34.00000,34.40000,197000
07/15/2008,0000,34.80000,34.80000,32.00000,32.60000,309000
07/16/2008,0000,31.70000,32.00000,30.35000,30.35000,408000
07/17/2008,0000,30.50000,31.00000,30.40000,31.00000,281000
07/18/2008,0000,31.50000,31.50000,28.85000,28.85000,294000
07/21/2008,0000,29.70000,30.20000,28.70000,30.10000,454000
07/22/2008,0000,29.80000,30.45000,29.50000,30.00000,187000
07/23/2008,0000,30.50000,32.10000,30.50000,32.10000,660000
07/24/2008,0000,32.70000,34.00000,32.00000,32.50000,403000
07/25/2008,0000,32.10000,33.30000,31.60000,33.30000,182000
07/29/2008,0000,32.35000,32.35000,31.70000,31.75000,282000
07/30/2008,0000,32.00000,32.70000,32.00000,32.15000,141000
07/31/2008,0000,32.00000,32.60000,31.30000,31.80000,63000
08/01/2008,0000,31.30000,31.30000,30.50000,31.25000,103000
08/04/2008,0000,30.00000,30.55000,29.80000,30.00000,126000
08/05/2008,0000,30.30000,30.30000,28.80000,28.80000,104000
08/06/2008,0000,29.10000,30.20000,28.80000,29.90000,123000
08/07/2008,0000,30.80000,31.00000,30.40000,30.85000,81000
08/08/2008,0000,30.50000,31.40000,30.20000,31.40000,96000
08/11/2008,0000,31.80000,32.90000,31.40000,32.30000,74000
08/12/2008,0000,32.80000,32.80000,31.00000,31.10000,93000
08/13/2008,0000,31.10000,31.10000,30.20000,31.10000,74000
08/14/2008,0000,31.10000,32.50000,31.10000,32.00000,307000
08/15/2008,0000,32.50000,32.70000,31.40000,31.40000,257000
08/18/2008,0000,31.35000,31.35000,29.90000,30.00000,116000
08/19/2008,0000,29.60000,30.40000,29.10000,30.10000,134000
08/20/2008,0000,30.30000,30.40000,29.55000,30.30000,123000
08/21/2008,0000,30.80000,30.80000,29.55000,30.00000,133000
08/22/2008,0000,29.95000,30.20000,29.55000,29.75000,68000
08/25/2008,0000,30.10000,30.20000,29.80000,29.90000,74000
08/26/2008,0000,29.70000,29.90000,29.60000,29.70000,33000
08/27/2008,0000,30.10000,30.40000,29.90000,30.10000,52000
08/28/2008,0000,29.90000,30.45000,29.90000,30.10000,72000
08/29/2008,0000,30.10000,30.50000,30.00000,30.00000,77000
09/01/2008,0000,29.60000,29.75000,28.90000,28.90000,154000
09/02/2008,0000,29.00000,29.10000,28.50000,29.05000,173000
09/03/2008,0000,29.05000,29.40000,28.35000,28.35000,176000
09/04/2008,0000,28.75000,28.75000,26.40000,26.90000,246000
09/05/2008,0000,25.20000,26.40000,25.05000,25.05000,509000
09/08/2008,0000,25.45000,26.80000,25.45000,26.80000,316000
09/09/2008,0000,26.80000,27.00000,26.15000,26.40000,161000
09/10/2008,0000,26.35000,27.20000,26.35000,26.55000,227000
09/11/2008,0000,26.55000,26.90000,24.70000,24.70000,277000
09/12/2008,0000,24.90000,25.30000,23.60000,25.30000,363000
09/15/2008,0000,25.20000,25.20000,23.55000,23.55000,199000
09/16/2008,0000,21.95000,22.40000,21.95000,22.00000,592000
09/17/2008,0000,23.00000,23.00000,20.60000,20.70000,357000
09/18/2008,0000,19.30000,19.80000,19.30000,19.30000,626000
09/19/2008,0000,20.65000,20.65000,20.00000,20.65000,278000
09/22/2008,0000,21.85000,22.05000,21.00000,22.00000,379000
09/23/2008,0000,21.20000,23.40000,21.20000,23.35000,392000
09/24/2008,0000,23.35000,23.70000,22.60000,22.70000,423000
09/25/2008,0000,22.70000,22.70000,22.15000,22.15000,300000
09/26/2008,0000,22.50000,22.55000,21.15000,21.20000,393000
09/30/2008,0000,19.75000,20.25000,19.75000,20.25000,458000
10/01/2008,0000,20.85000,20.85000,19.85000,20.30000,311000
10/02/2008,0000,20.00000,20.75000,20.00000,20.75000,242000
10/03/2008,0000,20.40000,21.00000,19.90000,20.55000,220000
10/06/2008,0000,20.35000,20.50000,19.70000,19.80000,260000
10/07/2008,0000,18.50000,19.75000,18.50000,19.60000,276000
10/08/2008,0000,19.30000,19.40000,18.30000,18.30000,412000
10/09/2008,0000,18.75000,19.20000,18.30000,18.70000,352000
10/13/2008,0000,18.10000,18.10000,18.05000,18.05000,188000
10/14/2008,0000,19.20000,19.30000,18.55000,19.30000,337000
10/15/2008,0000,18.65000,19.70000,18.65000,19.70000,360000
10/16/2008,0000,19.05000,20.20000,19.05000,19.60000,306000
10/17/2008,0000,18.95000,19.40000,18.95000,19.05000,227000
10/20/2008,0000,19.00000,19.00000,18.40000,18.70000,199000
10/21/2008,0000,19.40000,19.70000,18.80000,19.00000,340000
10/22/2008,0000,18.70000,19.00000,18.40000,18.40000,166000
10/23/2008,0000,17.80000,18.00000,17.80000,17.80000,248000
10/24/2008,0000,17.80000,17.90000,17.20000,17.20000,145000
10/27/2008,0000,16.10000,17.00000,16.00000,16.00000,437000
10/28/2008,0000,15.90000,16.50000,14.95000,15.90000,333000
10/29/2008,0000,17.00000,17.00000,16.50000,16.80000,373000
10/30/2008,0000,17.40000,17.95000,17.10000,17.95000,312000
10/31/2008,0000,18.30000,19.20000,17.30000,19.00000,690000
11/03/2008,0000,18.85000,19.60000,18.60000,19.30000,289000
11/04/2008,0000,18.90000,19.00000,18.50000,18.90000,217000
11/05/2008,0000,19.20000,19.95000,19.10000,19.10000,303000
11/06/2008,0000,18.80000,18.80000,17.80000,17.80000,183000
11/07/2008,0000,16.65000,19.00000,16.65000,18.60000,249000
11/10/2008,0000,19.00000,19.90000,18.40000,19.90000,372000
11/11/2008,0000,19.80000,19.80000,18.60000,19.00000,426000
11/12/2008,0000,18.80000,18.90000,18.60000,18.80000,111000
11/13/2008,0000,18.10000,18.95000,18.00000,18.50000,92000
11/14/2008,0000,18.95000,19.30000,18.55000,18.90000,153000
11/17/2008,0000,18.50000,18.90000,18.40000,18.70000,80000
11/18/2008,0000,18.70000,19.10000,18.25000,18.50000,104000
11/19/2008,0000,18.55000,19.10000,18.10000,18.60000,71000
11/20/2008,0000,17.35000,18.25000,17.35000,17.80000,113000
11/21/2008,0000,17.55000,19.00000,17.55000,19.00000,728000
11/24/2008,0000,19.00000,19.50000,18.85000,19.15000,186000
11/25/2008,0000,19.60000,19.65000,18.95000,18.95000,169000
11/26/2008,0000,19.40000,19.50000,19.10000,19.40000,125000
11/27/2008,0000,19.80000,20.50000,19.40000,20.00000,393000
11/28/2008,0000,20.00000,20.20000,19.50000,19.95000,117000
12/01/2008,0000,19.95000,20.35000,19.60000,20.05000,196000
12/02/2008,0000,19.00000,19.50000,18.80000,19.00000,119000
12/03/2008,0000,18.55000,19.65000,18.55000,19.65000,193000
12/04/2008,0000,19.60000,19.80000,18.80000,19.10000,119000
12/05/2008,0000,18.70000,19.50000,18.70000,18.70000,103000
12/08/2008,0000,19.00000,19.75000,19.00000,19.75000,106000
12/09/2008,0000,19.75000,19.75000,19.30000,19.30000,147000
12/10/2008,0000,19.50000,20.55000,19.50000,20.40000,291000
12/11/2008,0000,20.40000,20.50000,19.50000,20.40000,200000
12/12/2008,0000,20.10000,21.30000,19.00000,19.50000,608000
12/15/2008,0000,19.75000,20.10000,19.50000,19.75000,214000
12/16/2008,0000,19.65000,19.65000,19.20000,19.25000,87000
12/17/2008,0000,19.50000,20.15000,19.50000,19.65000,154000
12/18/2008,0000,20.00000,20.70000,19.70000,20.40000,643000
12/19/2008,0000,20.30000,20.50000,20.00000,20.10000,394000
12/22/2008,0000,20.45000,20.45000,18.90000,18.90000,248000
12/23/2008,0000,19.30000,19.30000,18.05000,18.80000,246000
12/24/2008,0000,18.50000,18.90000,18.50000,18.80000,112000
12/25/2008,0000,19.30000,19.30000,18.75000,19.10000,71000
12/26/2008,0000,19.50000,19.50000,18.90000,18.90000,170000
12/29/2008,0000,19.30000,19.30000,18.60000,18.80000,62000
12/30/2008,0000,18.90000,19.70000,18.90000,19.50000,282000
12/31/2008,0000,19.60000,19.60000,19.15000,19.20000,89000
01/05/2009,0000,19.60000,20.10000,19.60000,19.65000,248000
01/06/2009,0000,20.00000,20.10000,19.50000,19.55000,234000
01/07/2009,0000,19.90000,19.90000,19.60000,19.85000,175000
01/08/2009,0000,19.30000,19.65000,18.60000,18.65000,169000
01/09/2009,0000,18.65000,18.95000,18.40000,18.65000,197000
01/12/2009,0000,18.75000,18.80000,18.20000,18.20000,191000
01/13/2009,0000,18.20000,18.55000,18.20000,18.55000,88000
01/14/2009,0000,18.80000,18.85000,18.60000,18.65000,84000
01/15/2009,0000,18.30000,18.55000,18.30000,18.40000,107000
01/16/2009,0000,18.40000,18.90000,18.30000,18.85000,90000
01/19/2009,0000,18.95000,19.00000,18.55000,18.80000,27000
01/20/2009,0000,18.60000,18.70000,18.35000,18.65000,44000
01/21/2009,0000,18.30000,18.70000,18.20000,18.65000,128000
02/02/2009,0000,18.65000,18.80000,18.40000,18.70000,82000
02/03/2009,0000,18.70000,19.50000,18.50000,19.45000,149000
02/04/2009,0000,19.00000,19.40000,19.00000,19.05000,39000
02/05/2009,0000,19.30000,19.40000,19.00000,19.40000,65000
02/06/2009,0000,19.40000,19.60000,19.20000,19.50000,78000
02/09/2009,0000,19.50000,19.60000,19.20000,19.45000,129000
02/10/2009,0000,19.30000,19.50000,19.20000,19.50000,18000
02/11/2009,0000,19.25000,19.50000,19.05000,19.50000,41000
02/12/2009,0000,19.30000,19.45000,19.20000,19.40000,79000
02/13/2009,0000,19.40000,19.60000,19.20000,19.60000,97000
02/16/2009,0000,19.50000,19.60000,19.30000,19.60000,61000
02/17/2009,0000,19.30000,19.45000,19.15000,19.45000,59000
02/18/2009,0000,19.00000,19.60000,19.00000,19.60000,78000
02/19/2009,0000,19.35000,19.50000,19.05000,19.50000,53000
02/20/2009,0000,19.10000,19.40000,18.90000,19.40000,56000
02/23/2009,0000,19.00000,19.30000,19.00000,19.20000,42000
02/24/2009,0000,19.25000,19.30000,19.00000,19.20000,43000
02/25/2009,0000,19.10000,19.45000,19.10000,19.40000,31000
02/26/2009,0000,19.10000,19.50000,19.05000,19.05000,77000
02/27/2009,0000,19.00000,19.20000,19.00000,19.10000,37000
03/02/2009,0000,19.05000,19.05000,19.00000,19.00000,62000
03/03/2009,0000,18.70000,19.40000,18.50000,19.05000,52000
03/04/2009,0000,19.00000,19.40000,19.00000,19.30000,76000
03/05/2009,0000,19.60000,19.70000,19.20000,19.60000,91000
03/06/2009,0000,19.40000,19.60000,19.30000,19.35000,48000
03/09/2009,0000,19.35000,20.00000,19.35000,19.70000,145000
03/10/2009,0000,19.90000,20.00000,19.60000,20.00000,110000
03/11/2009,0000,20.20000,21.00000,20.15000,20.55000,352000
03/12/2009,0000,21.00000,21.00000,20.00000,20.60000,239000
03/13/2009,0000,20.60000,22.00000,20.40000,21.60000,562000
03/16/2009,0000,21.60000,22.50000,21.50000,22.30000,372000
03/17/2009,0000,22.20000,22.60000,22.00000,22.60000,363000
03/18/2009,0000,22.90000,22.90000,22.00000,22.20000,330000
03/19/2009,0000,22.50000,23.70000,22.20000,23.10000,535000
03/20/2009,0000,23.20000,23.45000,22.30000,22.30000,342000
03/23/2009,0000,22.30000,23.00000,22.20000,22.80000,213000
03/24/2009,0000,23.20000,23.75000,23.15000,23.40000,452000
03/25/2009,0000,23.40000,25.00000,23.05000,25.00000,616000
03/26/2009,0000,25.70000,26.10000,24.75000,24.75000,557000
03/27/2009,0000,25.00000,25.85000,24.30000,24.45000,706000
03/30/2009,0000,24.35000,24.90000,23.60000,23.80000,652000
03/31/2009,0000,23.50000,24.90000,23.40000,24.70000,525000
04/01/2009,0000,25.00000,26.40000,24.70000,26.40000,1130000
04/02/2009,0000,27.30000,28.00000,26.50000,27.10000,999000
04/03/2009,0000,27.00000,27.60000,26.15000,26.60000,562000
04/06/2009,0000,26.60000,27.00000,26.25000,26.80000,392000
04/07/2009,0000,26.30000,28.65000,26.30000,28.60000,594000
04/08/2009,0000,27.60000,28.30000,26.85000,27.40000,486000
04/09/2009,0000,27.60000,28.25000,27.40000,27.75000,470000
04/10/2009,0000,28.00000,29.45000,27.65000,29.45000,642000
04/13/2009,0000,29.65000,31.00000,29.00000,30.10000,572000
04/14/2009,0000,32.20000,32.20000,32.20000,32.20000,581000
04/15/2009,0000,34.45000,34.45000,34.00000,34.45000,3190000
04/16/2009,0000,35.80000,36.80000,34.20000,34.70000,2400000
04/17/2009,0000,35.80000,35.80000,32.30000,32.30000,1339000
04/20/2009,0000,32.30000,32.30000,30.40000,30.70000,734000
04/21/2009,0000,30.00000,32.80000,29.80000,32.80000,883000
04/22/2009,0000,32.85000,33.30000,31.50000,32.15000,738000
04/23/2009,0000,32.00000,32.10000,30.50000,31.40000,385000
04/24/2009,0000,32.00000,33.55000,31.80000,33.55000,1425000
04/27/2009,0000,33.70000,33.90000,31.55000,32.00000,1312000
04/28/2009,0000,32.30000,32.90000,31.00000,31.00000,724000
04/29/2009,0000,31.10000,32.20000,30.80000,31.40000,517000
04/30/2009,0000,31.90000,33.55000,31.90000,33.55000,1001000
05/04/2009,0000,35.80000,35.85000,35.00000,35.85000,1344000
05/05/2009,0000,38.00000,38.35000,36.15000,38.00000,2795000
05/06/2009,0000,39.50000,40.65000,38.70000,40.65000,1281000
05/07/2009,0000,43.45000,43.45000,42.00000,43.45000,2192000
05/08/2009,0000,43.45000,43.50000,40.55000,43.45000,2336000
05/11/2009,0000,45.30000,46.45000,44.00000,46.45000,1322000
05/12/2009,0000,47.40000,49.70000,46.75000,49.70000,4691000
05/13/2009,0000,50.70000,51.70000,49.00000,49.20000,3496000
05/14/2009,0000,48.50000,49.10000,47.00000,47.20000,1311000
05/15/2009,0000,48.00000,50.00000,48.00000,49.50000,1741000
05/18/2009,0000,51.00000,51.50000,49.40000,49.65000,1693000
05/19/2009,0000,51.00000,52.40000,47.00000,48.40000,1925000
05/20/2009,0000,47.30000,48.00000,45.60000,47.10000,1889000
05/21/2009,0000,45.60000,50.30000,45.60000,50.30000,2062000
05/22/2009,0000,50.30000,53.80000,50.30000,53.80000,3890000
05/25/2009,0000,57.50000,57.50000,57.50000,57.50000,1207000
05/26/2009,0000,61.50000,61.50000,61.50000,61.50000,706000
05/27/2009,0000,65.80000,65.80000,65.80000,65.80000,712000
06/01/2009,0000,70.40000,70.40000,70.40000,70.40000,623000
06/02/2009,0000,75.30000,75.30000,75.30000,75.30000,180000
06/03/2009,0000,80.50000,80.50000,78.20000,80.50000,16988000
06/04/2009,0000,80.50000,86.10000,77.00000,86.10000,10477000
06/05/2009,0000,86.10000,86.10000,83.10000,83.20000,2625000
06/08/2009,0000,95.20000,95.20000,89.60000,90.00000,8090000
06/09/2009,0000,90.00000,90.00000,83.70000,83.70000,4247000
06/10/2009,0000,83.70000,83.70000,77.90000,77.90000,4731000
06/11/2009,0000,77.80000,80.70000,76.00000,78.50000,7020000
06/12/2009,0000,78.50000,83.70000,77.50000,77.50000,8612000
06/15/2009,0000,74.50000,76.00000,72.10000,72.10000,1173000
06/16/2009,0000,67.10000,73.50000,67.10000,72.10000,9277000
06/17/2009,0000,72.90000,72.90000,67.10000,67.10000,4726000
06/18/2009,0000,67.60000,70.60000,66.00000,68.10000,6328000
06/19/2009,0000,69.00000,72.80000,68.00000,72.80000,7395000
06/22/2009,0000,76.10000,77.80000,75.30000,77.80000,8039000
06/23/2009,0000,75.00000,80.50000,75.00000,76.80000,11147000
06/24/2009,0000,78.00000,80.50000,77.80000,78.00000,8274000
06/25/2009,0000,78.00000,83.40000,78.00000,83.40000,9492000
06/26/2009,0000,84.90000,85.50000,82.40000,82.50000,6541000
06/29/2009,0000,82.50000,84.20000,80.70000,82.50000,4944000
06/30/2009,0000,84.50000,85.50000,79.10000,80.90000,7011000
07/01/2009,0000,80.10000,85.00000,80.10000,83.80000,6733000
07/02/2009,0000,84.00000,86.50000,84.00000,84.10000,6043000
07/03/2009,0000,83.20000,89.90000,83.20000,89.90000,8031000
07/06/2009,0000,91.10000,95.00000,90.50000,93.10000,8112000
07/07/2009,0000,94.50000,94.70000,90.60000,92.00000,5034000
07/08/2009,0000,90.50000,93.80000,88.00000,88.00000,4960000
07/09/2009,0000,88.00000,89.50000,87.00000,87.00000,3680000
07/10/2009,0000,88.00000,90.50000,87.20000,87.50000,4451000
07/13/2009,0000,86.30000,86.50000,81.40000,81.40000,2975000
07/14/2009,0000,78.00000,81.30000,76.50000,79.90000,3855000
07/15/2009,0000,79.90000,83.00000,79.20000,80.30000,4619000
07/16/2009,0000,81.70000,82.90000,80.10000,80.50000,4149000
07/17/2009,0000,81.00000,81.40000,77.70000,78.80000,3952000
07/20/2009,0000,79.10000,83.00000,76.70000,81.80000,5225000
07/21/2009,0000,82.80000,83.90000,80.10000,81.50000,4730000
07/22/2009,0000,81.50000,82.50000,80.50000,80.60000,2254000
07/23/2009,0000,82.20000,83.50000,80.40000,80.40000,4377000
07/24/2009,0000,80.70000,81.50000,77.10000,78.00000,3414000
07/27/2009,0000,78.20000,79.70000,77.50000,78.00000,2438000
07/28/2009,0000,79.30000,81.40000,78.70000,80.70000,4010000
07/29/2009,0000,81.50000,81.50000,79.00000,79.00000,2122000
07/30/2009,0000,78.40000,79.60000,78.00000,79.00000,1470000
07/31/2009,0000,80.00000,81.00000,78.50000,78.60000,1483000
08/03/2009,0000,79.70000,84.10000,79.30000,84.10000,6382000
08/04/2009,0000,86.90000,86.90000,82.00000,82.10000,7054000
08/05/2009,0000,82.50000,83.20000,78.50000,79.00000,3740000
08/06/2009,0000,79.00000,79.90000,74.90000,76.80000,3060000
08/10/2009,0000,75.90000,76.80000,75.10000,76.70000,1228000
08/11/2009,0000,76.70000,79.50000,75.30000,79.50000,1943000
08/12/2009,0000,76.00000,78.50000,76.00000,78.00000,1120000
08/13/2009,0000,78.50000,79.00000,77.50000,78.40000,1745000
08/14/2009,0000,79.00000,81.20000,78.10000,78.40000,2280000
08/17/2009,0000,78.20000,78.40000,77.00000,77.00000,809000
08/18/2009,0000,76.10000,77.20000,71.70000,71.80000,1793000
08/19/2009,0000,71.80000,72.90000,67.20000,68.20000,2572000
08/20/2009,0000,68.20000,68.20000,65.10000,65.50000,2770000
08/21/2009,0000,66.00000,66.80000,61.00000,61.00000,3512000
08/24/2009,0000,62.00000,63.40000,60.00000,62.90000,5000000
08/25/2009,0000,61.10000,62.50000,60.30000,60.50000,1723000
08/26/2009,0000,60.50000,60.50000,57.30000,57.70000,2541000
08/27/2009,0000,57.30000,61.60000,56.50000,60.00000,3967000
08/28/2009,0000,60.90000,61.20000,59.60000,60.70000,2299000
08/31/2009,0000,61.00000,64.80000,61.00000,63.30000,3638000
09/01/2009,0000,63.30000,67.70000,62.50000,67.70000,4421000
09/02/2009,0000,67.70000,69.50000,67.20000,69.10000,4115000
09/03/2009,0000,69.10000,69.80000,68.10000,69.30000,2278000
09/04/2009,0000,69.00000,70.30000,67.00000,67.10000,1666000
09/07/2009,0000,67.10000,68.80000,67.10000,68.70000,2128000
09/08/2009,0000,69.90000,73.50000,69.50000,73.30000,6164000
09/09/2009,0000,73.20000,73.50000,70.10000,71.30000,2918000
09/10/2009,0000,73.70000,74.00000,70.00000,70.40000,2388000
09/11/2009,0000,70.50000,72.60000,70.50000,71.30000,1660000
09/14/2009,0000,70.90000,71.70000,69.80000,70.50000,1094000
09/15/2009,0000,70.80000,73.00000,70.40000,72.80000,2192000
09/16/2009,0000,73.30000,73.90000,72.00000,73.00000,1767000
09/17/2009,0000,74.30000,76.70000,74.20000,75.10000,4899000
09/18/2009,0000,74.70000,75.40000,74.00000,75.00000,1395000
09/21/2009,0000,75.00000,75.70000,73.50000,74.10000,1149000
09/22/2009,0000,74.10000,75.00000,71.70000,72.90000,2148000
09/23/2009,0000,71.50000,72.60000,68.60000,69.00000,2965000
09/24/2009,0000,69.00000,69.50000,68.20000,69.00000,1353000
09/25/2009,0000,69.00000,70.30000,68.70000,68.80000,1259000
09/28/2009,0000,68.60000,69.00000,66.80000,67.30000,679000
09/29/2009,0000,67.50000,69.20000,67.50000,68.60000,1106000
09/30/2009,0000,68.80000,72.30000,68.00000,71.70000,3373000
10/01/2009,0000,72.20000,72.90000,70.90000,71.20000,3028000
10/02/2009,0000,69.90000,70.90000,69.10000,69.10000,886000
10/05/2009,0000,69.10000,70.50000,69.10000,70.30000,902000
10/06/2009,0000,71.00000,71.00000,69.80000,70.10000,1057000
10/07/2009,0000,70.80000,73.60000,70.60000,72.90000,3954000
10/08/2009,0000,73.30000,74.40000,71.50000,71.50000,2651000
10/09/2009,0000,72.00000,76.50000,72.00000,76.50000,4080000
10/12/2009,0000,78.10000,81.80000,78.10000,79.60000,8296000
10/13/2009,0000,78.90000,80.50000,78.30000,78.90000,4071000
10/14/2009,0000,79.60000,80.40000,78.90000,79.40000,1780000
10/15/2009,0000,80.50000,80.70000,73.90000,75.00000,3652000
10/16/2009,0000,75.10000,76.90000,75.00000,76.90000,2434000
10/19/2009,0000,76.50000,76.90000,75.90000,76.30000,1275000
10/20/2009,0000,76.40000,77.00000,74.50000,75.00000,1180000
10/21/2009,0000,75.00000,75.80000,74.10000,74.60000,1274000
10/22/2009,0000,74.00000,74.70000,72.60000,73.00000,1003000
10/23/2009,0000,73.60000,74.40000,73.10000,73.50000,899000
10/26/2009,0000,74.40000,74.40000,72.10000,72.50000,902000
10/27/2009,0000,71.80000,72.00000,70.40000,71.60000,951000
10/28/2009,0000,70.70000,72.00000,70.20000,70.20000,825000
10/29/2009,0000,68.00000,69.00000,65.30000,67.60000,3159000
10/30/2009,0000,67.60000,67.90000,65.10000,65.20000,1626000
11/02/2009,0000,63.20000,64.50000,63.20000,64.00000,1419000
11/03/2009,0000,64.00000,65.80000,64.00000,65.30000,1090000
11/04/2009,0000,66.30000,68.20000,65.80000,67.70000,1631000
11/05/2009,0000,67.50000,67.70000,66.50000,66.50000,761000
11/06/2009,0000,67.50000,67.50000,66.00000,66.00000,645000
11/09/2009,0000,66.50000,67.00000,66.00000,66.70000,411000
11/10/2009,0000,67.00000,67.80000,66.60000,66.70000,777000
11/11/2009,0000,67.30000,67.50000,66.30000,67.50000,708000
11/12/2009,0000,67.80000,67.90000,66.80000,67.00000,696000
11/13/2009,0000,67.00000,67.20000,66.60000,66.80000,637000
11/16/2009,0000,66.80000,67.80000,66.10000,67.50000,483000
11/17/2009,0000,67.80000,71.80000,67.60000,69.20000,2811000
11/18/2009,0000,70.60000,70.90000,69.00000,69.80000,914000
11/19/2009,0000,70.10000,70.80000,69.10000,69.50000,744000
11/20/2009,0000,68.90000,74.30000,68.60000,73.50000,6129000
11/23/2009,0000,74.30000,75.30000,73.00000,73.70000,2322000
11/24/2009,0000,74.00000,74.50000,71.00000,71.20000,2127000
11/25/2009,0000,72.00000,72.00000,69.30000,69.80000,1975000
11/26/2009,0000,70.40000,70.70000,69.50000,69.80000,816000
11/27/2009,0000,68.00000,69.10000,68.00000,68.00000,983000
11/30/2009,0000,67.70000,69.20000,67.70000,68.70000,506000
12/01/2009,0000,68.70000,69.00000,68.00000,68.40000,701000
12/02/2009,0000,68.70000,73.10000,68.60000,73.10000,6492000
12/03/2009,0000,73.00000,73.40000,71.30000,71.50000,1862000
12/04/2009,0000,71.00000,72.50000,70.80000,70.80000,1069000
12/07/2009,0000,70.50000,72.20000,70.50000,72.00000,1090000
12/08/2009,0000,71.50000,73.90000,71.20000,72.40000,2212000
12/09/2009,0000,72.50000,77.40000,72.50000,77.40000,3921000
12/11/2009,0000,81.40000,86.50000,81.40000,84.40000,6830000
12/14/2009,0000,86.00000,86.00000,82.80000,83.70000,2831000
12/15/2009,0000,83.30000,83.40000,80.60000,80.60000,2348000
12/16/2009,0000,80.30000,81.10000,78.70000,79.30000,1602000
12/17/2009,0000,79.60000,80.30000,75.50000,76.60000,2364000
12/18/2009,0000,75.60000,78.40000,74.80000,77.50000,2003000
12/21/2009,0000,78.70000,78.70000,76.60000,77.00000,817000
12/22/2009,0000,77.20000,79.30000,76.60000,78.10000,1684000
12/23/2009,0000,78.20000,79.30000,77.20000,77.80000,1781000
12/25/2009,0000,82.20000,82.50000,80.80000,81.50000,2826000
04/02/2007,0000,46.60000,47.00000,46.30000,46.40000,133000
04/03/2007,0000,46.90000,46.90000,46.30000,46.60000,160000
04/04/2007,0000,46.50000,47.80000,46.50000,47.65000,522000
04/09/2007,0000,48.00000,50.00000,47.65000,50.00000,1058000
04/10/2007,0000,50.00000,50.00000,48.50000,50.00000,721000
04/11/2007,0000,50.50000,51.20000,50.00000,50.30000,850000
04/12/2007,0000,50.00000,50.30000,49.50000,50.20000,321000
04/13/2007,0000,50.80000,53.00000,50.50000,50.50000,1344000
04/16/2007,0000,51.10000,52.00000,50.50000,50.50000,1020000
04/17/2007,0000,51.00000,51.50000,48.90000,49.30000,1100000
04/18/2007,0000,49.30000,49.85000,48.60000,49.75000,562000
04/19/2007,0000,49.50000,49.50000,48.70000,48.85000,400000
04/20/2007,0000,49.00000,49.50000,48.85000,49.00000,579000
04/23/2007,0000,49.70000,50.60000,49.40000,49.50000,1051000
04/24/2007,0000,49.80000,50.20000,49.05000,49.50000,593000
04/25/2007,0000,49.10000,50.00000,49.10000,49.15000,452000
04/26/2007,0000,49.30000,49.70000,48.90000,48.90000,306000
04/27/2007,0000,49.10000,49.30000,48.50000,48.90000,343000
04/30/2007,0000,48.80000,49.00000,47.10000,47.20000,681000
05/02/2007,0000,47.60000,48.40000,47.20000,47.70000,412000
05/03/2007,0000,48.10000,48.10000,46.50000,47.00000,369000
05/04/2007,0000,47.00000,49.30000,47.00000,49.25000,660000
05/07/2007,0000,50.00000,50.30000,48.70000,48.90000,678000
05/08/2007,0000,48.70000,48.80000,47.50000,48.30000,151000
05/09/2007,0000,48.00000,48.65000,48.00000,48.00000,264000
05/10/2007,0000,48.50000,48.50000,47.70000,48.00000,98000
05/11/2007,0000,47.50000,47.70000,47.40000,47.50000,269000
05/14/2007,0000,47.50000,48.00000,47.30000,47.40000,216000
05/15/2007,0000,47.40000,47.40000,47.00000,47.00000,81000
05/16/2007,0000,46.60000,47.15000,46.60000,46.85000,169000
05/17/2007,0000,47.50000,47.50000,46.70000,46.80000,150000
05/18/2007,0000,47.45000,47.45000,46.80000,47.00000,58000
05/21/2007,0000,47.20000,47.20000,46.60000,46.90000,162000
05/22/2007,0000,47.20000,48.30000,47.00000,47.20000,217000
05/23/2007,0000,47.60000,47.95000,47.30000,47.60000,186000
05/24/2007,0000,47.80000,47.80000,46.80000,47.20000,84000
05/25/2007,0000,47.20000,48.00000,47.20000,47.25000,200000
05/28/2007,0000,47.20000,47.90000,47.00000,47.30000,176000
05/29/2007,0000,47.10000,47.90000,47.10000,47.50000,430000
05/30/2007,0000,47.65000,48.10000,47.30000,47.50000,261000
05/31/2007,0000,47.65000,47.90000,47.20000,47.20000,175000
06/01/2007,0000,47.20000,47.30000,46.60000,46.60000,404000
06/04/2007,0000,46.65000,46.80000,45.50000,45.80000,295000
06/05/2007,0000,45.90000,45.90000,45.30000,45.50000,194000
06/06/2007,0000,45.60000,46.20000,45.40000,45.85000,179000
06/07/2007,0000,45.85000,45.85000,45.45000,45.50000,144000
06/08/2007,0000,45.50000,46.00000,45.20000,45.30000,229000
06/11/2007,0000,45.30000,45.80000,45.00000,45.20000,189000
06/12/2007,0000,45.30000,46.10000,45.30000,46.10000,224000
06/13/2007,0000,46.30000,46.80000,45.80000,45.80000,130000
06/14/2007,0000,45.90000,46.50000,45.90000,46.00000,105000
06/15/2007,0000,46.20000,47.20000,46.10000,47.00000,535000
06/20/2007,0000,48.00000,48.80000,47.55000,48.20000,650000
06/21/2007,0000,48.20000,48.70000,46.80000,47.10000,692000
06/22/2007,0000,48.10000,48.10000,47.05000,47.70000,646000
06/25/2007,0000,48.50000,51.20000,48.50000,49.80000,1847000
06/26/2007,0000,49.50000,50.00000,48.45000,48.50000,472000
06/27/2007,0000,48.50000,49.50000,48.20000,49.30000,357000
06/28/2007,0000,49.90000,51.10000,49.60000,49.80000,1137000
06/29/2007,0000,50.00000,50.90000,49.25000,49.30000,713000
07/02/2007,0000,50.30000,50.60000,49.20000,49.60000,490000
07/03/2007,0000,50.10000,53.00000,49.70000,53.00000,2933000
07/04/2007,0000,54.50000,55.50000,52.10000,52.10000,3015000
07/05/2007,0000,52.30000,52.80000,51.30000,51.30000,1989000
07/06/2007,0000,53.30000,53.30000,51.30000,52.00000,1077000
07/09/2007,0000,52.90000,52.90000,51.50000,51.50000,979000
07/10/2007,0000,51.50000,52.40000,51.50000,52.10000,885000
07/11/2007,0000,51.80000,52.00000,51.00000,51.20000,774000
07/12/2007,0000,51.50000,52.10000,51.00000,51.10000,1133000
07/13/2007,0000,52.00000,53.20000,51.60000,53.00000,2149000
07/16/2007,0000,53.60000,55.90000,52.70000,54.00000,3259000
07/17/2007,0000,55.00000,55.00000,53.40000,54.00000,1101000
07/18/2007,0000,54.50000,56.80000,54.30000,55.00000,3022000
07/19/2007,0000,55.60000,58.80000,55.50000,56.60000,3881000
07/20/2007,0000,56.60000,57.00000,54.20000,55.00000,1865000
07/23/2007,0000,55.00000,56.00000,54.20000,54.20000,1194000
07/24/2007,0000,54.20000,55.50000,53.60000,53.60000,1321000
07/25/2007,0000,53.40000,54.60000,53.40000,53.40000,868000
07/26/2007,0000,53.60000,55.20000,52.80000,52.80000,1645000
07/27/2007,0000,51.80000,52.00000,49.20000,49.55000,1097000
07/30/2007,0000,49.10000,49.45000,48.00000,48.80000,493000
07/31/2007,0000,50.50000,50.50000,48.55000,49.20000,665000
08/01/2007,0000,48.80000,49.60000,47.20000,47.25000,650000
08/02/2007,0000,47.50000,48.00000,45.50000,47.20000,725000
08/03/2007,0000,47.90000,48.00000,46.75000,47.00000,359000
08/06/2007,0000,45.50000,45.70000,44.70000,45.15000,568000
08/07/2007,0000,45.60000,46.00000,44.55000,44.55000,181000
08/08/2007,0000,44.80000,46.10000,44.65000,45.70000,471000
08/09/2007,0000,46.10000,46.45000,45.80000,45.90000,432000
08/10/2007,0000,44.80000,45.30000,44.60000,44.90000,378000
08/13/2007,0000,44.90000,45.30000,44.30000,44.30000,409000
08/14/2007,0000,44.60000,45.30000,44.50000,44.60000,405000
08/15/2007,0000,44.50000,44.50000,42.50000,43.20000,326000
08/16/2007,0000,42.50000,42.50000,40.20000,40.20000,431000
08/17/2007,0000,39.60000,40.00000,37.40000,37.60000,441000
08/20/2007,0000,40.10000,40.10000,38.35000,40.00000,370000
08/21/2007,0000,40.00000,40.00000,37.20000,37.50000,465000
08/22/2007,0000,37.10000,38.70000,37.00000,38.40000,270000
08/23/2007,0000,39.60000,39.80000,39.00000,39.50000,324000
08/24/2007,0000,39.50000,39.80000,38.90000,39.00000,407000
08/27/2007,0000,40.00000,40.00000,39.10000,39.10000,158000
08/28/2007,0000,39.00000,39.20000,38.50000,39.10000,91000
08/29/2007,0000,38.50000,38.50000,37.30000,37.80000,105000
08/30/2007,0000,38.80000,39.10000,38.35000,38.40000,277000
08/31/2007,0000,39.00000,39.40000,38.70000,39.20000,432000
09/03/2007,0000,39.20000,40.20000,39.20000,39.70000,576000
09/04/2007,0000,39.80000,41.70000,39.70000,39.90000,1332000
09/05/2007,0000,40.45000,40.80000,39.50000,39.50000,1008000
09/06/2007,0000,39.30000,39.50000,38.40000,39.40000,303000
09/07/2007,0000,39.40000,40.00000,38.90000,39.00000,470000
09/10/2007,0000,38.70000,38.90000,38.00000,38.70000,142000
09/11/2007,0000,38.70000,39.70000,38.70000,39.00000,287000
09/12/2007,0000,39.25000,39.45000,38.65000,38.70000,239000
09/13/2007,0000,38.70000,38.70000,38.30000,38.30000,293000
09/14/2007,0000,38.50000,38.90000,38.20000,38.60000,191000
09/17/2007,0000,38.40000,38.60000,37.95000,38.20000,101000
09/19/2007,0000,38.60000,38.90000,37.80000,38.00000,138000
09/20/2007,0000,38.10000,39.35000,38.10000,38.70000,285000
09/21/2007,0000,38.80000,40.85000,38.70000,40.50000,817000
09/26/2007,0000,41.20000,41.20000,40.20000,40.70000,642000
09/27/2007,0000,40.70000,41.50000,40.00000,40.50000,505000
09/28/2007,0000,40.50000,40.90000,40.05000,40.20000,298000
10/01/2007,0000,44.10000,44.10000,42.60000,42.80000,1802000
10/02/2007,0000,43.30000,43.50000,41.80000,42.00000,838000
10/03/2007,0000,42.00000,42.85000,41.75000,42.00000,508000
10/04/2007,0000,42.70000,43.30000,41.80000,41.80000,688000
10/05/2007,0000,41.90000,42.35000,41.80000,41.90000,239000
10/08/2007,0000,41.90000,42.40000,41.80000,41.80000,271000
10/09/2007,0000,41.75000,41.75000,40.05000,40.10000,417000
10/11/2007,0000,41.50000,41.50000,40.20000,40.20000,339000
10/12/2007,0000,40.60000,41.50000,40.00000,40.20000,348000
10/15/2007,0000,40.30000,40.80000,40.20000,40.70000,154000
10/16/2007,0000,40.70000,40.70000,40.20000,40.30000,127000
10/17/2007,0000,40.50000,41.95000,40.30000,41.10000,459000
10/18/2007,0000,41.90000,41.90000,40.60000,41.25000,270000
10/19/2007,0000,41.25000,41.25000,40.20000,40.20000,323000
10/22/2007,0000,39.20000,39.55000,38.30000,38.80000,334000
10/23/2007,0000,38.80000,39.80000,38.80000,39.05000,138000
10/24/2007,0000,39.80000,39.80000,39.00000,39.00000,165000
10/25/2007,0000,38.80000,39.45000,38.65000,38.90000,146000
10/26/2007,0000,39.00000,39.20000,38.75000,38.80000,161000
10/29/2007,0000,39.10000,39.75000,38.95000,39.45000,530000
10/30/2007,0000,39.00000,39.55000,38.95000,39.55000,242000
10/31/2007,0000,39.60000,39.80000,39.00000,39.00000,144000
11/01/2007,0000,39.10000,39.40000,38.05000,38.20000,221000
11/02/2007,0000,37.30000,38.90000,37.30000,37.90000,252000
11/05/2007,0000,38.05000,38.20000,37.30000,38.20000,161000
11/06/2007,0000,38.20000,38.85000,38.05000,38.30000,225000
11/07/2007,0000,38.80000,38.95000,38.50000,38.75000,112000
11/08/2007,0000,37.90000,38.00000,36.05000,36.35000,402000
11/09/2007,0000,36.10000,36.15000,33.85000,35.60000,522000
11/12/2007,0000,33.50000,34.25000,33.15000,33.15000,319000
11/13/2007,0000,32.60000,32.80000,31.40000,32.20000,321000
11/14/2007,0000,33.10000,34.45000,33.10000,34.45000,352000
11/15/2007,0000,35.00000,36.30000,34.45000,35.10000,288000
11/16/2007,0000,34.90000,34.90000,33.15000,33.50000,315000
11/19/2007,0000,33.65000,34.30000,33.65000,34.25000,197000
11/20/2007,0000,32.70000,33.90000,32.60000,33.90000,158000
11/21/2007,0000,34.55000,34.55000,33.25000,33.30000,98000
11/22/2007,0000,33.30000,34.20000,33.05000,33.60000,108000
11/23/2007,0000,33.60000,33.60000,32.60000,32.70000,100000
11/26/2007,0000,32.70000,33.00000,32.15000,32.90000,209000
11/27/2007,0000,32.00000,32.05000,30.70000,31.80000,212000
11/28/2007,0000,32.05000,32.05000,31.05000,31.70000,152000
11/29/2007,0000,32.50000,32.50000,31.70000,31.80000,148000
11/30/2007,0000,32.10000,33.00000,31.60000,33.00000,156000
12/03/2007,0000,33.30000,33.55000,32.80000,33.15000,88000
12/04/2007,0000,33.15000,33.45000,32.60000,33.35000,124000
12/05/2007,0000,33.10000,33.20000,32.75000,32.80000,95000
12/06/2007,0000,33.05000,33.60000,32.90000,33.30000,124000
12/07/2007,0000,33.30000,33.75000,33.10000,33.20000,111000
12/10/2007,0000,33.20000,33.50000,32.70000,32.70000,65000
12/11/2007,0000,32.80000,33.05000,32.75000,32.80000,112000
12/12/2007,0000,32.50000,32.70000,32.00000,32.70000,63000
12/13/2007,0000,32.80000,33.20000,31.90000,32.20000,202000
12/14/2007,0000,32.20000,32.20000,29.95000,31.30000,223000
12/17/2007,0000,31.00000,31.00000,29.15000,29.15000,212000
12/18/2007,0000,27.15000,27.95000,27.15000,27.15000,949000
12/19/2007,0000,27.15000,29.05000,27.15000,28.10000,462000
12/20/2007,0000,28.20000,28.50000,27.20000,27.75000,238000
12/21/2007,0000,28.00000,28.00000,26.00000,27.20000,275000
12/24/2007,0000,28.00000,29.10000,27.70000,29.10000,619000
12/25/2007,0000,29.70000,29.70000,29.10000,29.10000,216000
12/26/2007,0000,29.00000,29.70000,28.50000,29.70000,145000
12/27/2007,0000,29.70000,30.15000,29.10000,29.50000,242000
12/28/2007,0000,29.60000,31.55000,29.30000,31.55000,514000
12/31/2007,0000,32.00000,32.00000,30.50000,31.90000,234000
01/02/2008,0000,31.80000,34.10000,31.35000,32.20000,783000
01/03/2008,0000,32.00000,32.80000,31.30000,32.80000,229000
01/04/2008,0000,32.80000,33.95000,32.35000,33.55000,560000
01/07/2008,0000,32.20000,33.30000,31.50000,32.50000,391000
01/08/2008,0000,32.00000,33.20000,32.00000,32.35000,404000
01/09/2008,0000,32.00000,32.35000,31.30000,32.25000,282000
01/10/2008,0000,32.55000,33.20000,32.20000,32.20000,235000
01/11/2008,0000,32.50000,32.80000,31.80000,32.00000,113000
01/14/2008,0000,34.20000,34.20000,33.40000,34.20000,751000
01/15/2008,0000,36.55000,36.55000,36.50000,36.55000,650000
01/16/2008,0000,39.00000,39.10000,37.60000,39.10000,3064000
01/17/2008,0000,40.00000,40.40000,37.50000,39.50000,2546000
01/18/2008,0000,38.95000,42.25000,37.80000,42.25000,2340000
01/21/2008,0000,44.80000,45.20000,44.00000,45.20000,884000
01/22/2008,0000,42.05000,44.90000,42.05000,42.05000,1645000
01/23/2008,0000,43.00000,43.10000,39.15000,39.15000,1683000
01/24/2008,0000,39.15000,40.80000,37.70000,40.50000,2500000
01/25/2008,0000,41.70000,42.50000,40.30000,40.90000,1795000
01/28/2008,0000,41.50000,43.20000,40.60000,40.90000,1868000
01/29/2008,0000,41.50000,41.70000,38.05000,39.30000,1237000
01/30/2008,0000,39.30000,39.30000,38.10000,38.60000,512000
01/31/2008,0000,38.60000,39.35000,37.95000,38.70000,629000
02/01/2008,0000,39.50000,41.40000,39.25000,41.40000,1486000
02/12/2008,0000,40.90000,44.25000,40.80000,44.25000,2513000
02/13/2008,0000,44.60000,46.00000,43.50000,44.25000,2356000
02/14/2008,0000,45.60000,46.30000,44.10000,45.50000,2580000
02/15/2008,0000,44.50000,46.50000,44.35000,45.50000,1168000
02/18/2008,0000,45.50000,45.50000,44.00000,45.00000,920000
02/19/2008,0000,45.50000,48.00000,45.10000,46.55000,2103000
02/20/2008,0000,46.90000,47.50000,45.00000,47.50000,816000
02/21/2008,0000,46.90000,48.30000,46.75000,48.30000,1794000
02/22/2008,0000,47.85000,48.50000,47.10000,48.50000,1017000
02/25/2008,0000,48.70000,51.00000,48.50000,50.60000,2248000
02/26/2008,0000,50.60000,51.70000,47.10000,47.70000,2028000
02/27/2008,0000,47.70000,48.10000,47.05000,47.70000,1014000
02/29/2008,0000,47.70000,49.65000,47.50000,47.80000,1845000
03/03/2008,0000,47.10000,49.00000,47.10000,48.50000,1290000
03/04/2008,0000,49.10000,49.20000,47.90000,48.80000,752000
03/05/2008,0000,48.80000,51.50000,48.80000,50.50000,2035000
03/06/2008,0000,51.20000,51.50000,47.00000,48.00000,2157000
03/07/2008,0000,47.90000,48.40000,46.20000,47.50000,901000
03/10/2008,0000,46.60000,47.40000,45.30000,45.80000,481000
03/11/2008,0000,43.50000,46.70000,43.50000,46.50000,676000
03/12/2008,0000,47.50000,47.60000,45.70000,45.70000,658000
03/13/2008,0000,45.50000,45.70000,44.00000,44.00000,385000
03/14/2008,0000,44.70000,45.50000,44.00000,44.10000,615000
03/17/2008,0000,44.10000,45.45000,44.00000,45.00000,469000
03/18/2008,0000,45.00000,45.40000,44.20000,45.00000,410000
03/19/2008,0000,45.90000,46.30000,44.70000,45.00000,742000
03/20/2008,0000,45.40000,46.70000,45.20000,46.50000,824000
03/21/2008,0000,47.60000,48.00000,46.20000,46.35000,775000
03/24/2008,0000,49.55000,49.55000,48.00000,49.55000,1866000
03/25/2008,0000,50.40000,50.80000,48.20000,48.20000,1784000
03/26/2008,0000,48.50000,49.40000,48.50000,49.00000,573000
03/27/2008,0000,49.00000,49.50000,48.60000,49.10000,610000
03/28/2008,0000,48.80000,49.40000,47.80000,49.00000,518000
03/31/2008,0000,49.00000,49.35000,48.25000,49.00000,696000
04/01/2008,0000,48.80000,49.30000,47.80000,47.80000,667000
04/02/2008,0000,48.50000,48.50000,46.80000,47.00000,646000
04/03/2008,0000,47.00000,47.00000,45.20000,45.85000,785000
04/07/2008,0000,45.85000,46.65000,45.05000,46.10000,991000
04/08/2008,0000,46.10000,46.80000,46.00000,46.10000,559000
04/09/2008,0000,46.70000,47.85000,46.20000,46.80000,1013000
04/10/2008,0000,46.70000,47.50000,46.70000,47.40000,440000
04/11/2008,0000,47.80000,48.15000,47.40000,47.75000,531000
04/14/2008,0000,47.20000,50.60000,47.20000,49.10000,1217000
04/15/2008,0000,49.35000,50.10000,48.40000,48.75000,907000
04/16/2008,0000,49.30000,51.20000,49.30000,51.00000,1818000
04/17/2008,0000,51.60000,54.50000,50.40000,53.70000,5465000
04/18/2008,0000,54.30000,56.50000,54.00000,54.00000,3085000
04/21/2008,0000,54.60000,55.50000,51.50000,51.50000,1421000
04/22/2008,0000,51.50000,52.80000,51.10000,52.00000,1060000
04/23/2008,0000,51.00000,52.30000,50.60000,51.00000,756000
04/24/2008,0000,51.00000,52.50000,50.90000,50.90000,881000
04/25/2008,0000,51.20000,51.40000,48.65000,49.00000,602000
04/28/2008,0000,48.80000,50.50000,48.00000,49.15000,680000
04/29/2008,0000,49.15000,49.40000,47.40000,47.45000,785000
04/30/2008,0000,47.45000,48.50000,47.15000,47.50000,560000
05/02/2008,0000,48.00000,48.80000,47.05000,48.00000,417000
05/05/2008,0000,48.40000,49.30000,48.00000,48.00000,676000
05/06/2008,0000,48.10000,48.65000,46.30000,46.35000,688000
05/07/2008,0000,45.70000,47.50000,45.60000,47.10000,333000
05/08/2008,0000,47.40000,47.90000,46.45000,46.80000,389000
05/09/2008,0000,47.70000,48.00000,47.00000,47.50000,279000
05/12/2008,0000,48.00000,48.40000,47.40000,47.90000,405000
05/13/2008,0000,47.90000,47.90000,47.00000,47.00000,314000
05/14/2008,0000,47.40000,47.70000,47.00000,47.30000,460000
05/15/2008,0000,47.20000,47.95000,46.90000,47.90000,345000
05/16/2008,0000,48.50000,49.00000,48.00000,48.10000,245000
05/19/2008,0000,48.50000,49.35000,48.10000,49.20000,423000
05/20/2008,0000,49.50000,49.50000,47.50000,47.60000,354000
05/21/2008,0000,47.60000,47.95000,47.05000,47.45000,194000
05/22/2008,0000,46.80000,48.30000,46.60000,48.30000,285000
05/23/2008,0000,48.50000,48.90000,47.40000,47.40000,312000
05/26/2008,0000,47.90000,48.35000,46.65000,46.65000,450000
05/27/2008,0000,46.00000,47.10000,46.00000,46.85000,187000
05/28/2008,0000,47.35000,47.35000,45.20000,46.00000,253000
05/29/2008,0000,46.70000,46.70000,45.20000,45.30000,109000
05/30/2008,0000,45.30000,45.70000,42.55000,43.50000,483000
06/02/2008,0000,43.20000,43.50000,41.60000,43.00000,384000
06/03/2008,0000,42.10000,42.50000,41.05000,41.50000,372000
06/04/2008,0000,41.50000,41.70000,40.70000,41.50000,443000
06/05/2008,0000,41.50000,42.50000,40.50000,42.30000,286000
06/06/2008,0000,42.60000,42.80000,41.80000,41.80000,154000
06/10/2008,0000,41.30000,41.30000,40.00000,40.55000,161000
06/11/2008,0000,39.00000,40.30000,39.00000,39.90000,412000
06/12/2008,0000,37.55000,38.65000,37.50000,37.50000,292000
06/13/2008,0000,37.60000,37.70000,35.85000,36.60000,556000
06/16/2008,0000,37.05000,37.45000,36.80000,36.80000,234000
06/17/2008,0000,36.80000,37.15000,36.10000,37.00000,194000
06/18/2008,0000,36.60000,37.80000,36.60000,37.50000,786000
06/19/2008,0000,36.75000,37.00000,36.15000,36.20000,249000
06/20/2008,0000,36.80000,36.80000,34.35000,34.50000,269000
06/23/2008,0000,33.90000,34.95000,33.60000,34.90000,565000
06/24/2008,0000,35.00000,35.80000,34.50000,34.90000,239000
06/25/2008,0000,34.50000,35.70000,34.30000,35.50000,288000
06/26/2008,0000,35.70000,36.30000,35.20000,35.65000,143000
06/27/2008,0000,33.55000,34.20000,33.20000,33.20000,417000
06/30/2008,0000,33.20000,33.45000,31.10000,33.45000,316000
07/01/2008,0000,33.15000,33.15000,31.60000,32.75000,630000
07/02/2008,0000,32.50000,33.45000,32.10000,33.25000,183000
07/03/2008,0000,32.50000,35.50000,32.15000,35.00000,213000
07/04/2008,0000,34.95000,35.50000,33.00000,34.40000,151000
07/07/2008,0000,33.95000,34.75000,33.50000,34.75000,96000
07/08/2008,0000,34.10000,34.75000,32.35000,33.30000,207000
07/09/2008,0000,33.00000,33.95000,32.40000,33.40000,178000
07/10/2008,0000,33.00000,33.90000,32.05000,33.90000,313000
07/11/2008,0000,33.75000,34.70000,33.05000,34.50000,292000
07/14/2008,0000,34.40000,34.90000,34.00000,34.40000,197000
07/15/2008,0000,34.80000,34.80000,32.00000,32.60000,309000
07/16/2008,0000,31.70000,32.00000,30.35000,30.35000,408000
07/17/2008,0000,30.50000,31.00000,30.40000,31.00000,281000
07/18/2008,0000,31.50000,31.50000,28.85000,28.85000,294000
07/21/2008,0000,29.70000,30.20000,28.70000,30.10000,454000
07/22/2008,0000,29.80000,30.45000,29.50000,30.00000,187000
07/23/2008,0000,30.50000,32.10000,30.50000,32.10000,660000
07/24/2008,0000,32.70000,34.00000,32.00000,32.50000,403000
07/25/2008,0000,32.10000,33.30000,31.60000,33.30000,182000
07/29/2008,0000,32.35000,32.35000,31.70000,31.75000,282000
07/30/2008,0000,32.00000,32.70000,32.00000,32.15000,141000
07/31/2008,0000,32.00000,32.60000,31.30000,31.80000,63000
08/01/2008,0000,31.30000,31.30000,30.50000,31.25000,103000
08/04/2008,0000,30.00000,30.55000,29.80000,30.00000,126000
08/05/2008,0000,30.30000,30.30000,28.80000,28.80000,104000
08/06/2008,0000,29.10000,30.20000,28.80000,29.90000,123000
08/07/2008,0000,30.80000,31.00000,30.40000,30.85000,81000
08/08/2008,0000,30.50000,31.40000,30.20000,31.40000,96000
08/11/2008,0000,31.80000,32.90000,31.40000,32.30000,74000
08/12/2008,0000,32.80000,32.80000,31.00000,31.10000,93000
08/13/2008,0000,31.10000,31.10000,30.20000,31.10000,74000
08/14/2008,0000,31.10000,32.50000,31.10000,32.00000,307000
08/15/2008,0000,32.50000,32.70000,31.40000,31.40000,257000
08/18/2008,0000,31.35000,31.35000,29.90000,30.00000,116000
08/19/2008,0000,29.60000,30.40000,29.10000,30.10000,134000
08/20/2008,0000,30.30000,30.40000,29.55000,30.30000,123000
08/21/2008,0000,30.80000,30.80000,29.55000,30.00000,133000
08/22/2008,0000,29.95000,30.20000,29.55000,29.75000,68000
08/25/2008,0000,30.10000,30.20000,29.80000,29.90000,74000
08/26/2008,0000,29.70000,29.90000,29.60000,29.70000,33000
08/27/2008,0000,30.10000,30.40000,29.90000,30.10000,52000
08/28/2008,0000,29.90000,30.45000,29.90000,30.10000,72000
08/29/2008,0000,30.10000,30.50000,30.00000,30.00000,77000
09/01/2008,0000,29.60000,29.75000,28.90000,28.90000,154000
09/02/2008,0000,29.00000,29.10000,28.50000,29.05000,173000
09/03/2008,0000,29.05000,29.40000,28.35000,28.35000,176000
09/04/2008,0000,28.75000,28.75000,26.40000,26.90000,246000
09/05/2008,0000,25.20000,26.40000,25.05000,25.05000,509000
09/08/2008,0000,25.45000,26.80000,25.45000,26.80000,316000
09/09/2008,0000,26.80000,27.00000,26.15000,26.40000,161000
09/10/2008,0000,26.35000,27.20000,26.35000,26.55000,227000
09/11/2008,0000,26.55000,26.90000,24.70000,24.70000,277000
09/12/2008,0000,24.90000,25.30000,23.60000,25.30000,363000
09/15/2008,0000,25.20000,25.20000,23.55000,23.55000,199000
09/16/2008,0000,21.95000,22.40000,21.95000,22.00000,592000
09/17/2008,0000,23.00000,23.00000,20.60000,20.70000,357000
09/18/2008,0000,19.30000,19.80000,19.30000,19.30000,626000
09/19/2008,0000,20.65000,20.65000,20.00000,20.65000,278000
09/22/2008,0000,21.85000,22.05000,21.00000,22.00000,379000
09/23/2008,0000,21.20000,23.40000,21.20000,23.35000,392000
09/24/2008,0000,23.35000,23.70000,22.60000,22.70000,423000
09/25/2008,0000,22.70000,22.70000,22.15000,22.15000,300000
09/26/2008,0000,22.50000,22.55000,21.15000,21.20000,393000
09/30/2008,0000,19.75000,20.25000,19.75000,20.25000,458000
10/01/2008,0000,20.85000,20.85000,19.85000,20.30000,311000
10/02/2008,0000,20.00000,20.75000,20.00000,20.75000,242000
10/03/2008,0000,20.40000,21.00000,19.90000,20.55000,220000
10/06/2008,0000,20.35000,20.50000,19.70000,19.80000,260000
10/07/2008,0000,18.50000,19.75000,18.50000,19.60000,276000
10/08/2008,0000,19.30000,19.40000,18.30000,18.30000,412000
10/09/2008,0000,18.75000,19.20000,18.30000,18.70000,352000
10/13/2008,0000,18.10000,18.10000,18.05000,18.05000,188000
10/14/2008,0000,19.20000,19.30000,18.55000,19.30000,337000
10/15/2008,0000,18.65000,19.70000,18.65000,19.70000,360000
10/16/2008,0000,19.05000,20.20000,19.05000,19.60000,306000
10/17/2008,0000,18.95000,19.40000,18.95000,19.05000,227000
10/20/2008,0000,19.00000,19.00000,18.40000,18.70000,199000
10/21/2008,0000,19.40000,19.70000,18.80000,19.00000,340000
10/22/2008,0000,18.70000,19.00000,18.40000,18.40000,166000
10/23/2008,0000,17.80000,18.00000,17.80000,17.80000,248000
10/24/2008,0000,17.80000,17.90000,17.20000,17.20000,145000
10/27/2008,0000,16.10000,17.00000,16.00000,16.00000,437000
10/28/2008,0000,15.90000,16.50000,14.95000,15.90000,333000
10/29/2008,0000,17.00000,17.00000,16.50000,16.80000,373000
10/30/2008,0000,17.40000,17.95000,17.10000,17.95000,312000
10/31/2008,0000,18.30000,19.20000,17.30000,19.00000,690000
11/03/2008,0000,18.85000,19.60000,18.60000,19.30000,289000
11/04/2008,0000,18.90000,19.00000,18.50000,18.90000,217000
11/05/2008,0000,19.20000,19.95000,19.10000,19.10000,303000
11/06/2008,0000,18.80000,18.80000,17.80000,17.80000,183000
11/07/2008,0000,16.65000,19.00000,16.65000,18.60000,249000
11/10/2008,0000,19.00000,19.90000,18.40000,19.90000,372000
11/11/2008,0000,19.80000,19.80000,18.60000,19.00000,426000
11/12/2008,0000,18.80000,18.90000,18.60000,18.80000,111000
11/13/2008,0000,18.10000,18.95000,18.00000,18.50000,92000
11/14/2008,0000,18.95000,19.30000,18.55000,18.90000,153000
11/17/2008,0000,18.50000,18.90000,18.40000,18.70000,80000
11/18/2008,0000,18.70000,19.10000,18.25000,18.50000,104000
11/19/2008,0000,18.55000,19.10000,18.10000,18.60000,71000
11/20/2008,0000,17.35000,18.25000,17.35000,17.80000,113000
11/21/2008,0000,17.55000,19.00000,17.55000,19.00000,728000
11/24/2008,0000,19.00000,19.50000,18.85000,19.15000,186000
11/25/2008,0000,19.60000,19.65000,18.95000,18.95000,169000
11/26/2008,0000,19.40000,19.50000,19.10000,19.40000,125000
11/27/2008,0000,19.80000,20.50000,19.40000,20.00000,393000
11/28/2008,0000,20.00000,20.20000,19.50000,19.95000,117000
12/01/2008,0000,19.95000,20.35000,19.60000,20.05000,196000
12/02/2008,0000,19.00000,19.50000,18.80000,19.00000,119000
12/03/2008,0000,18.55000,19.65000,18.55000,19.65000,193000
12/04/2008,0000,19.60000,19.80000,18.80000,19.10000,119000
12/05/2008,0000,18.70000,19.50000,18.70000,18.70000,103000
12/08/2008,0000,19.00000,19.75000,19.00000,19.75000,106000
12/09/2008,0000,19.75000,19.75000,19.30000,19.30000,147000
12/10/2008,0000,19.50000,20.55000,19.50000,20.40000,291000
12/11/2008,0000,20.40000,20.50000,19.50000,20.40000,200000
12/12/2008,0000,20.10000,21.30000,19.00000,19.50000,608000
12/15/2008,0000,19.75000,20.10000,19.50000,19.75000,214000
12/16/2008,0000,19.65000,19.65000,19.20000,19.25000,87000
12/17/2008,0000,19.50000,20.15000,19.50000,19.65000,154000
12/18/2008,0000,20.00000,20.70000,19.70000,20.40000,643000
12/19/2008,0000,20.30000,20.50000,20.00000,20.10000,394000
12/22/2008,0000,20.45000,20.45000,18.90000,18.90000,248000
12/23/2008,0000,19.30000,19.30000,18.05000,18.80000,246000
12/24/2008,0000,18.50000,18.90000,18.50000,18.80000,112000
12/25/2008,0000,19.30000,19.30000,18.75000,19.10000,71000
12/26/2008,0000,19.50000,19.50000,18.90000,18.90000,170000
12/29/2008,0000,19.30000,19.30000,18.60000,18.80000,62000
12/30/2008,0000,18.90000,19.70000,18.90000,19.50000,282000
12/31/2008,0000,19.60000,19.60000,19.15000,19.20000,89000
01/05/2009,0000,19.60000,20.10000,19.60000,19.65000,248000
01/06/2009,0000,20.00000,20.10000,19.50000,19.55000,234000
01/07/2009,0000,19.90000,19.90000,19.60000,19.85000,175000
01/08/2009,0000,19.30000,19.65000,18.60000,18.65000,169000
01/09/2009,0000,18.65000,18.95000,18.40000,18.65000,197000
01/12/2009,0000,18.75000,18.80000,18.20000,18.20000,191000
01/13/2009,0000,18.20000,18.55000,18.20000,18.55000,88000
01/14/2009,0000,18.80000,18.85000,18.60000,18.65000,84000
01/15/2009,0000,18.30000,18.55000,18.30000,18.40000,107000
01/16/2009,0000,18.40000,18.90000,18.30000,18.85000,90000
01/19/2009,0000,18.95000,19.00000,18.55000,18.80000,27000
01/20/2009,0000,18.60000,18.70000,18.35000,18.65000,44000
01/21/2009,0000,18.30000,18.70000,18.20000,18.65000,128000
02/02/2009,0000,18.65000,18.80000,18.40000,18.70000,82000
02/03/2009,0000,18.70000,19.50000,18.50000,19.45000,149000
02/04/2009,0000,19.00000,19.40000,19.00000,19.05000,39000
02/05/2009,0000,19.30000,19.40000,19.00000,19.40000,65000
02/06/2009,0000,19.40000,19.60000,19.20000,19.50000,78000
02/09/2009,0000,19.50000,19.60000,19.20000,19.45000,129000
02/10/2009,0000,19.30000,19.50000,19.20000,19.50000,18000
02/11/2009,0000,19.25000,19.50000,19.05000,19.50000,41000
02/12/2009,0000,19.30000,19.45000,19.20000,19.40000,79000
02/13/2009,0000,19.40000,19.60000,19.20000,19.60000,97000
02/16/2009,0000,19.50000,19.60000,19.30000,19.60000,61000
02/17/2009,0000,19.30000,19.45000,19.15000,19.45000,59000
02/18/2009,0000,19.00000,19.60000,19.00000,19.60000,78000
02/19/2009,0000,19.35000,19.50000,19.05000,19.50000,53000
02/20/2009,0000,19.10000,19.40000,18.90000,19.40000,56000
02/23/2009,0000,19.00000,19.30000,19.00000,19.20000,42000
02/24/2009,0000,19.25000,19.30000,19.00000,19.20000,43000
02/25/2009,0000,19.10000,19.45000,19.10000,19.40000,31000
02/26/2009,0000,19.10000,19.50000,19.05000,19.05000,77000
02/27/2009,0000,19.00000,19.20000,19.00000,19.10000,37000
03/02/2009,0000,19.05000,19.05000,19.00000,19.00000,62000
03/03/2009,0000,18.70000,19.40000,18.50000,19.05000,52000
03/04/2009,0000,19.00000,19.40000,19.00000,19.30000,76000
03/05/2009,0000,19.60000,19.70000,19.20000,19.60000,91000
03/06/2009,0000,19.40000,19.60000,19.30000,19.35000,48000
03/09/2009,0000,19.35000,20.00000,19.35000,19.70000,145000
03/10/2009,0000,19.90000,20.00000,19.60000,20.00000,110000
03/11/2009,0000,20.20000,21.00000,20.15000,20.55000,352000
03/12/2009,0000,21.00000,21.00000,20.00000,20.60000,239000
03/13/2009,0000,20.60000,22.00000,20.40000,21.60000,562000
03/16/2009,0000,21.60000,22.50000,21.50000,22.30000,372000
03/17/2009,0000,22.20000,22.60000,22.00000,22.60000,363000
03/18/2009,0000,22.90000,22.90000,22.00000,22.20000,330000
03/19/2009,0000,22.50000,23.70000,22.20000,23.10000,535000
03/20/2009,0000,23.20000,23.45000,22.30000,22.30000,342000
03/23/2009,0000,22.30000,23.00000,22.20000,22.80000,213000
03/24/2009,0000,23.20000,23.75000,23.15000,23.40000,452000
03/25/2009,0000,23.40000,25.00000,23.05000,25.00000,616000
03/26/2009,0000,25.70000,26.10000,24.75000,24.75000,557000
03/27/2009,0000,25.00000,25.85000,24.30000,24.45000,706000
03/30/2009,0000,24.35000,24.90000,23.60000,23.80000,652000
03/31/2009,0000,23.50000,24.90000,23.40000,24.70000,525000
04/01/2009,0000,25.00000,26.40000,24.70000,26.40000,1130000
04/02/2009,0000,27.30000,28.00000,26.50000,27.10000,999000
04/03/2009,0000,27.00000,27.60000,26.15000,26.60000,562000
04/06/2009,0000,26.60000,27.00000,26.25000,26.80000,392000
04/07/2009,0000,26.30000,28.65000,26.30000,28.60000,594000
04/08/2009,0000,27.60000,28.30000,26.85000,27.40000,486000
04/09/2009,0000,27.60000,28.25000,27.40000,27.75000,470000
04/10/2009,0000,28.00000,29.45000,27.65000,29.45000,642000
04/13/2009,0000,29.65000,31.00000,29.00000,30.10000,572000
04/14/2009,0000,32.20000,32.20000,32.20000,32.20000,581000
04/15/2009,0000,34.45000,34.45000,34.00000,34.45000,3190000
04/16/2009,0000,35.80000,36.80000,34.20000,34.70000,2400000
04/17/2009,0000,35.80000,35.80000,32.30000,32.30000,1339000
04/20/2009,0000,32.30000,32.30000,30.40000,30.70000,734000
04/21/2009,0000,30.00000,32.80000,29.80000,32.80000,883000
04/22/2009,0000,32.85000,33.30000,31.50000,32.15000,738000
04/23/2009,0000,32.00000,32.10000,30.50000,31.40000,385000
04/24/2009,0000,32.00000,33.55000,31.80000,33.55000,1425000
04/27/2009,0000,33.70000,33.90000,31.55000,32.00000,1312000
04/28/2009,0000,32.30000,32.90000,31.00000,31.00000,724000
04/29/2009,0000,31.10000,32.20000,30.80000,31.40000,517000
04/30/2009,0000,31.90000,33.55000,31.90000,33.55000,1001000
05/04/2009,0000,35.80000,35.85000,35.00000,35.85000,1344000
05/05/2009,0000,38.00000,38.35000,36.15000,38.00000,2795000
05/06/2009,0000,39.50000,40.65000,38.70000,40.65000,1281000
05/07/2009,0000,43.45000,43.45000,42.00000,43.45000,2192000
05/08/2009,0000,43.45000,43.50000,40.55000,43.45000,2336000
05/11/2009,0000,45.30000,46.45000,44.00000,46.45000,1322000
05/12/2009,0000,47.40000,49.70000,46.75000,49.70000,4691000
05/13/2009,0000,50.70000,51.70000,49.00000,49.20000,3496000
05/14/2009,0000,48.50000,49.10000,47.00000,47.20000,1311000
05/15/2009,0000,48.00000,50.00000,48.00000,49.50000,1741000
05/18/2009,0000,51.00000,51.50000,49.40000,49.65000,1693000
05/19/2009,0000,51.00000,52.40000,47.00000,48.40000,1925000
05/20/2009,0000,47.30000,48.00000,45.60000,47.10000,1889000
05/21/2009,0000,45.60000,50.30000,45.60000,50.30000,2062000
05/22/2009,0000,50.30000,53.80000,50.30000,53.80000,3890000
05/25/2009,0000,57.50000,57.50000,57.50000,57.50000,1207000
05/26/2009,0000,61.50000,61.50000,61.50000,61.50000,706000
05/27/2009,0000,65.80000,65.80000,65.80000,65.80000,712000
06/01/2009,0000,70.40000,70.40000,70.40000,70.40000,623000
06/02/2009,0000,75.30000,75.30000,75.30000,75.30000,180000
06/03/2009,0000,80.50000,80.50000,78.20000,80.50000,16988000
06/04/2009,0000,80.50000,86.10000,77.00000,86.10000,10477000
06/05/2009,0000,86.10000,86.10000,83.10000,83.20000,2625000
06/08/2009,0000,95.20000,95.20000,89.60000,90.00000,8090000
06/09/2009,0000,90.00000,90.00000,83.70000,83.70000,4247000
06/10/2009,0000,83.70000,83.70000,77.90000,77.90000,4731000
06/11/2009,0000,77.80000,80.70000,76.00000,78.50000,7020000
06/12/2009,0000,78.50000,83.70000,77.50000,77.50000,8612000
06/15/2009,0000,74.50000,76.00000,72.10000,72.10000,1173000
06/16/2009,0000,67.10000,73.50000,67.10000,72.10000,9277000
06/17/2009,0000,72.90000,72.90000,67.10000,67.10000,4726000
06/18/2009,0000,67.60000,70.60000,66.00000,68.10000,6328000
06/19/2009,0000,69.00000,72.80000,68.00000,72.80000,7395000
06/22/2009,0000,76.10000,77.80000,75.30000,77.80000,8039000
06/23/2009,0000,75.00000,80.50000,75.00000,76.80000,11147000
06/24/2009,0000,78.00000,80.50000,77.80000,78.00000,8274000
06/25/2009,0000,78.00000,83.40000,78.00000,83.40000,9492000
06/26/2009,0000,84.90000,85.50000,82.40000,82.50000,6541000
06/29/2009,0000,82.50000,84.20000,80.70000,82.50000,4944000
06/30/2009,0000,84.50000,85.50000,79.10000,80.90000,7011000
07/01/2009,0000,80.10000,85.00000,80.10000,83.80000,6733000
07/02/2009,0000,84.00000,86.50000,84.00000,84.10000,6043000
07/03/2009,0000,83.20000,89.90000,83.20000,89.90000,8031000
07/06/2009,0000,91.10000,95.00000,90.50000,93.10000,8112000
07/07/2009,0000,94.50000,94.70000,90.60000,92.00000,5034000
07/08/2009,0000,90.50000,93.80000,88.00000,88.00000,4960000
07/09/2009,0000,88.00000,89.50000,87.00000,87.00000,3680000
07/10/2009,0000,88.00000,90.50000,87.20000,87.50000,4451000
07/13/2009,0000,86.30000,86.50000,81.40000,81.40000,2975000
07/14/2009,0000,78.00000,81.30000,76.50000,79.90000,3855000
07/15/2009,0000,79.90000,83.00000,79.20000,80.30000,4619000
07/16/2009,0000,81.70000,82.90000,80.10000,80.50000,4149000
07/17/2009,0000,81.00000,81.40000,77.70000,78.80000,3952000
07/20/2009,0000,79.10000,83.00000,76.70000,81.80000,5225000
07/21/2009,0000,82.80000,83.90000,80.10000,81.50000,4730000
07/22/2009,0000,81.50000,82.50000,80.50000,80.60000,2254000
07/23/2009,0000,82.20000,83.50000,80.40000,80.40000,4377000
07/24/2009,0000,80.70000,81.50000,77.10000,78.00000,3414000
07/27/2009,0000,78.20000,79.70000,77.50000,78.00000,2438000
07/28/2009,0000,79.30000,81.40000,78.70000,80.70000,4010000
07/29/2009,0000,81.50000,81.50000,79.00000,79.00000,2122000
07/30/2009,0000,78.40000,79.60000,78.00000,79.00000,1470000
07/31/2009,0000,80.00000,81.00000,78.50000,78.60000,1483000
08/03/2009,0000,79.70000,84.10000,79.30000,84.10000,6382000
08/04/2009,0000,86.90000,86.90000,82.00000,82.10000,7054000
08/05/2009,0000,82.50000,83.20000,78.50000,79.00000,3740000
08/06/2009,0000,79.00000,79.90000,74.90000,76.80000,3060000
08/10/2009,0000,75.90000,76.80000,75.10000,76.70000,1228000
08/11/2009,0000,76.70000,79.50000,75.30000,79.50000,1943000
08/12/2009,0000,76.00000,78.50000,76.00000,78.00000,1120000
08/13/2009,0000,78.50000,79.00000,77.50000,78.40000,1745000
08/14/2009,0000,79.00000,81.20000,78.10000,78.40000,2280000
08/17/2009,0000,78.20000,78.40000,77.00000,77.00000,809000
08/18/2009,0000,76.10000,77.20000,71.70000,71.80000,1793000
08/19/2009,0000,71.80000,72.90000,67.20000,68.20000,2572000
08/20/2009,0000,68.20000,68.20000,65.10000,65.50000,2770000
08/21/2009,0000,66.00000,66.80000,61.00000,61.00000,3512000
08/24/2009,0000,62.00000,63.40000,60.00000,62.90000,5000000
08/25/2009,0000,61.10000,62.50000,60.30000,60.50000,1723000
08/26/2009,0000,60.50000,60.50000,57.30000,57.70000,2541000
08/27/2009,0000,57.30000,61.60000,56.50000,60.00000,3967000
08/28/2009,0000,60.90000,61.20000,59.60000,60.70000,2299000
08/31/2009,0000,61.00000,64.80000,61.00000,63.30000,3638000
09/01/2009,0000,63.30000,67.70000,62.50000,67.70000,4421000
09/02/2009,0000,67.70000,69.50000,67.20000,69.10000,4115000
09/03/2009,0000,69.10000,69.80000,68.10000,69.30000,2278000
09/04/2009,0000,69.00000,70.30000,67.00000,67.10000,1666000
09/07/2009,0000,67.10000,68.80000,67.10000,68.70000,2128000
09/08/2009,0000,69.90000,73.50000,69.50000,73.30000,6164000
09/09/2009,0000,73.20000,73.50000,70.10000,71.30000,2918000
09/10/2009,0000,73.70000,74.00000,70.00000,70.40000,2388000
09/11/2009,0000,70.50000,72.60000,70.50000,71.30000,1660000
09/14/2009,0000,70.90000,71.70000,69.80000,70.50000,1094000
09/15/2009,0000,70.80000,73.00000,70.40000,72.80000,2192000
09/16/2009,0000,73.30000,73.90000,72.00000,73.00000,1767000
09/17/2009,0000,74.30000,76.70000,74.20000,75.10000,4899000
09/18/2009,0000,74.70000,75.40000,74.00000,75.00000,1395000
09/21/2009,0000,75.00000,75.70000,73.50000,74.10000,1149000
09/22/2009,0000,74.10000,75.00000,71.70000,72.90000,2148000
09/23/2009,0000,71.50000,72.60000,68.60000,69.00000,2965000
09/24/2009,0000,69.00000,69.50000,68.20000,69.00000,1353000
09/25/2009,0000,69.00000,70.30000,68.70000,68.80000,1259000
09/28/2009,0000,68.60000,69.00000,66.80000,67.30000,679000
09/29/2009,0000,67.50000,69.20000,67.50000,68.60000,1106000
09/30/2009,0000,68.80000,72.30000,68.00000,71.70000,3373000
10/01/2009,0000,72.20000,72.90000,70.90000,71.20000,3028000
10/02/2009,0000,69.90000,70.90000,69.10000,69.10000,886000
10/05/2009,0000,69.10000,70.50000,69.10000,70.30000,902000
10/06/2009,0000,71.00000,71.00000,69.80000,70.10000,1057000
10/07/2009,0000,70.80000,73.60000,70.60000,72.90000,3954000
10/08/2009,0000,73.30000,74.40000,71.50000,71.50000,2651000
10/09/2009,0000,72.00000,76.50000,72.00000,76.50000,4080000
10/12/2009,0000,78.10000,81.80000,78.10000,79.60000,8296000
10/13/2009,0000,78.90000,80.50000,78.30000,78.90000,4071000
10/14/2009,0000,79.60000,80.40000,78.90000,79.40000,1780000
10/15/2009,0000,80.50000,80.70000,73.90000,75.00000,3652000
10/16/2009,0000,75.10000,76.90000,75.00000,76.90000,2434000
10/19/2009,0000,76.50000,76.90000,75.90000,76.30000,1275000
10/20/2009,0000,76.40000,77.00000,74.50000,75.00000,1180000
10/21/2009,0000,75.00000,75.80000,74.10000,74.60000,1274000
10/22/2009,0000,74.00000,74.70000,72.60000,73.00000,1003000
10/23/2009,0000,73.60000,74.40000,73.10000,73.50000,899000
10/26/2009,0000,74.40000,74.40000,72.10000,72.50000,902000
10/27/2009,0000,71.80000,72.00000,70.40000,71.60000,951000
10/28/2009,0000,70.70000,72.00000,70.20000,70.20000,825000
10/29/2009,0000,68.00000,69.00000,65.30000,67.60000,3159000
10/30/2009,0000,67.60000,67.90000,65.10000,65.20000,1626000
11/02/2009,0000,63.20000,64.50000,63.20000,64.00000,1419000
11/03/2009,0000,64.00000,65.80000,64.00000,65.30000,1090000
11/04/2009,0000,66.30000,68.20000,65.80000,67.70000,1631000
11/05/2009,0000,67.50000,67.70000,66.50000,66.50000,761000
11/06/2009,0000,67.50000,67.50000,66.00000,66.00000,645000
11/09/2009,0000,66.50000,67.00000,66.00000,66.70000,411000
11/10/2009,0000,67.00000,67.80000,66.60000,66.70000,777000
11/11/2009,0000,67.30000,67.50000,66.30000,67.50000,708000
11/12/2009,0000,67.80000,67.90000,66.80000,67.00000,696000
11/13/2009,0000,67.00000,67.20000,66.60000,66.80000,637000
11/16/2009,0000,66.80000,67.80000,66.10000,67.50000,483000
11/17/2009,0000,67.80000,71.80000,67.60000,69.20000,2811000
11/18/2009,0000,70.60000,70.90000,69.00000,69.80000,914000
11/19/2009,0000,70.10000,70.80000,69.10000,69.50000,744000
11/20/2009,0000,68.90000,74.30000,68.60000,73.50000,6129000
11/23/2009,0000,74.30000,75.30000,73.00000,73.70000,2322000
11/24/2009,0000,74.00000,74.50000,71.00000,71.20000,2127000
11/25/2009,0000,72.00000,72.00000,69.30000,69.80000,1975000
11/26/2009,0000,70.40000,70.70000,69.50000,69.80000,816000
11/27/2009,0000,68.00000,69.10000,68.00000,68.00000,983000
11/30/2009,0000,67.70000,69.20000,67.70000,68.70000,506000
12/01/2009,0000,68.70000,69.00000,68.00000,68.40000,701000
12/02/2009,0000,68.70000,73.10000,68.60000,73.10000,6492000
12/03/2009,0000,73.00000,73.40000,71.30000,71.50000,1862000
12/04/2009,0000,71.00000,72.50000,70.80000,70.80000,1069000
12/07/2009,0000,70.50000,72.20000,70.50000,72.00000,1090000
12/08/2009,0000,71.50000,73.90000,71.20000,72.40000,2212000
12/09/2009,0000,72.50000,77.40000,72.50000,77.40000,3921000
12/11/2009,0000,81.40000,86.50000,81.40000,84.40000,6830000
12/14/2009,0000,86.00000,86.00000,82.80000,83.70000,2831000
12/15/2009,0000,83.30000,83.40000,80.60000,80.60000,2348000
12/16/2009,0000,80.30000,81.10000,78.70000,79.30000,1602000
12/17/2009,0000,79.60000,80.30000,75.50000,76.60000,2364000
12/18/2009,0000,75.60000,78.40000,74.80000,77.50000,2003000
12/21/2009,0000,78.70000,78.70000,76.60000,77.00000,817000
12/22/2009,0000,77.20000,79.30000,76.60000,78.10000,1684000
12/23/2009,0000,78.20000,79.30000,77.20000,77.80000,1781000
12/25/2009,0000,82.20000,82.50000,80.80000,81.50000,2826000
12/25/2009,0000,82.20000,82.50000,80.80000,81.50000,2826000
12/28/2009,0000,81.80000,85.00000,81.80000,82.00000,4647000
12/29/2009,1230,82.00000,82.90000,78.50000,79.30000,2809976
