DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.31000,37.09000,36.17000,36.70000,37630200
04/03/2007,0000,36.70000,36.84000,36.36000,36.80000,21887500
04/04/2007,0000,36.89000,37.04000,36.84000,36.99000,22504200
04/09/2007,0000,37.09000,38.54000,37.09000,38.20000,46326600
04/10/2007,0000,38.45000,38.74000,38.16000,38.54000,37368100
04/11/2007,0000,38.54000,39.22000,38.25000,39.13000,49923300
04/12/2007,0000,39.08000,39.17000,38.83000,39.17000,27733800
04/13/2007,0000,39.13000,39.17000,38.25000,38.45000,19763700
04/16/2007,0000,38.83000,39.08000,38.83000,38.93000,15048600
04/17/2007,0000,38.93000,39.32000,38.35000,38.83000,31709800
04/18/2007,0000,38.83000,39.32000,38.64000,39.13000,20475900
04/19/2007,0000,39.03000,39.03000,38.35000,38.35000,32272700
04/20/2007,0000,38.35000,38.35000,38.06000,38.35000,16463400
04/23/2007,0000,38.45000,38.79000,38.20000,38.50000,19151300
04/24/2007,0000,38.35000,38.69000,38.35000,38.69000,10211100
04/25/2007,0000,38.45000,38.45000,37.96000,38.11000,28106600
04/26/2007,0000,38.25000,38.35000,37.86000,37.86000,18505700
04/27/2007,0000,37.86000,37.86000,37.09000,37.09000,31740900
04/30/2007,0000,37.09000,37.09000,36.41000,36.70000,25325300
05/02/2007,0000,36.70000,37.48000,36.60000,37.48000,16882400
05/03/2007,0000,37.86000,37.86000,37.09000,37.57000,29785700
05/04/2007,0000,37.86000,38.35000,37.86000,38.35000,25940800
05/07/2007,0000,38.64000,38.93000,38.64000,38.88000,31840800
05/08/2007,0000,38.88000,38.98000,38.74000,38.98000,25035200
05/09/2007,0000,38.93000,38.93000,38.50000,38.74000,13106300
05/10/2007,0000,38.83000,39.03000,38.79000,39.03000,24232700
05/11/2007,0000,38.45000,38.83000,38.45000,38.64000,13022500
05/14/2007,0000,38.83000,38.83000,38.35000,38.40000,14398700
05/15/2007,0000,38.40000,38.40000,37.86000,38.06000,17759000
05/16/2007,0000,38.06000,38.59000,37.91000,38.59000,11708600
05/17/2007,0000,38.83000,38.98000,38.50000,38.74000,17057500
05/18/2007,0000,38.35000,38.64000,38.25000,38.35000,17643000
05/21/2007,0000,38.35000,38.64000,38.35000,38.64000,21905800
05/22/2007,0000,39.03000,39.51000,39.03000,39.32000,46383500
05/23/2007,0000,39.42000,39.56000,39.22000,39.37000,26952800
05/24/2007,0000,39.37000,39.51000,39.03000,39.51000,23519400
05/25/2007,0000,38.83000,39.22000,38.64000,39.13000,15067900
05/28/2007,0000,38.93000,38.93000,38.30000,38.40000,31854800
05/29/2007,0000,38.35000,38.74000,38.25000,38.35000,18765600
05/30/2007,0000,38.25000,38.30000,37.67000,37.91000,32875400
05/31/2007,0000,37.91000,38.20000,37.38000,37.38000,36420500
06/01/2007,0000,37.86000,38.35000,37.77000,38.35000,21142000
06/04/2007,0000,38.45000,38.59000,38.16000,38.20000,10095100
06/05/2007,0000,38.25000,38.30000,37.86000,38.25000,13329700
06/06/2007,0000,38.06000,38.16000,37.86000,37.86000,30826700
06/07/2007,0000,37.86000,37.86000,37.62000,37.86000,28196800
06/08/2007,0000,37.67000,37.72000,37.48000,37.48000,28102300
06/11/2007,0000,37.57000,37.86000,37.52000,37.86000,25556200
06/12/2007,0000,37.86000,38.06000,37.57000,38.01000,16526800
06/13/2007,0000,37.91000,37.91000,37.43000,37.67000,20708000
06/14/2007,0000,37.67000,37.77000,37.43000,37.52000,22391400
06/15/2007,0000,37.77000,37.86000,37.52000,37.77000,27075300
06/20/2007,0000,38.06000,38.74000,37.91000,38.74000,36262600
06/21/2007,0000,38.83000,38.88000,38.20000,38.74000,38860200
06/22/2007,0000,38.74000,38.83000,38.64000,38.69000,26721800
06/25/2007,0000,38.64000,38.83000,38.64000,38.64000,29251800
06/26/2007,0000,38.83000,38.83000,38.40000,38.50000,24252000
06/27/2007,0000,38.50000,38.83000,38.35000,38.74000,20196600
06/28/2007,0000,38.83000,38.83000,38.69000,38.83000,24407800
06/29/2007,0000,38.83000,38.93000,38.50000,38.83000,23160600
07/02/2007,0000,38.83000,38.83000,38.54000,38.83000,13671400
07/03/2007,0000,38.83000,39.51000,38.79000,39.51000,45857100
07/04/2007,0000,39.66000,40.34000,39.66000,39.90000,36954500
07/05/2007,0000,40.10000,40.29000,39.90000,40.29000,24408900
07/06/2007,0000,40.29000,40.39000,39.66000,40.00000,19701400
07/09/2007,0000,40.00000,40.00000,39.71000,39.95000,18210200
07/10/2007,0000,39.90000,40.29000,39.71000,40.29000,25822700
07/11/2007,0000,40.29000,40.29000,39.90000,39.90000,22995100
07/12/2007,0000,39.90000,40.00000,39.81000,39.81000,25243600
07/13/2007,0000,40.19000,40.87000,40.10000,40.78000,38507900
07/16/2007,0000,42.50000,44.90000,42.20000,44.20000,81199600
07/17/2007,0000,42.96000,43.40000,41.89000,43.20000,38570200
07/18/2007,0000,43.20000,43.59000,42.82000,42.86000,24646300
07/19/2007,0000,42.72000,42.91000,42.43000,42.72000,33565100
07/20/2007,0000,42.82000,43.64000,42.72000,43.30000,44555100
07/23/2007,0000,43.50000,43.88000,43.50000,43.88000,38938700
07/24/2007,0000,44.17000,46.70000,44.17000,46.60000,78350096
07/25/2007,0000,46.60000,46.99000,45.63000,46.60000,81288304
07/26/2007,0000,45.40000,45.90000,44.60000,44.60000,92563104
07/27/2007,0000,43.30000,43.60000,42.50000,42.50000,63576000
07/30/2007,0000,41.50000,41.60000,40.55000,41.00000,65838300
07/31/2007,0000,41.50000,43.00000,41.50000,43.00000,36230600
08/01/2007,0000,42.40000,42.40000,40.80000,40.80000,52516000
08/02/2007,0000,41.30000,41.80000,39.50000,40.75000,43012200
08/03/2007,0000,41.70000,41.80000,41.00000,41.60000,31046900
08/06/2007,0000,41.00000,41.80000,40.65000,41.75000,20405200
08/07/2007,0000,42.50000,42.50000,41.50000,41.50000,17850900
08/08/2007,0000,41.70000,42.25000,41.60000,42.25000,16280100
08/09/2007,0000,43.00000,43.00000,41.80000,42.10000,18441200
08/10/2007,0000,40.00000,41.00000,40.00000,40.80000,26967800
08/13/2007,0000,40.80000,41.00000,40.50000,41.00000,15957900
08/14/2007,0000,41.00000,41.30000,40.50000,40.55000,13373300
08/15/2007,0000,40.05000,40.10000,38.85000,39.00000,46359200
08/16/2007,0000,38.00000,38.80000,36.50000,38.00000,56815300
08/17/2007,0000,38.00000,38.10000,37.45000,37.50000,40700900
08/20/2007,0000,40.00000,40.10000,38.60000,40.10000,29119500
08/21/2007,0000,40.00000,40.00000,38.85000,39.50000,25508600
08/22/2007,0000,39.00000,39.60000,38.80000,39.50000,16550300
08/23/2007,0000,40.60000,40.75000,39.90000,40.10000,23075300
08/24/2007,0000,40.05000,40.05000,38.90000,39.30000,28685600
08/27/2007,0000,39.80000,40.20000,39.25000,39.30000,27192000
08/28/2007,0000,39.30000,40.35000,39.20000,40.30000,45267200
08/29/2007,0000,39.90000,41.70000,39.85000,41.50000,67276600
08/30/2007,0000,42.50000,43.60000,42.30000,43.00000,92743504
08/31/2007,0000,43.30000,44.80000,43.10000,44.80000,64174700
09/03/2007,0000,45.00000,45.00000,43.80000,44.60000,33216400
09/04/2007,0000,44.80000,45.00000,43.75000,43.90000,34044500
09/05/2007,0000,44.00000,44.05000,42.80000,42.90000,38658700
09/06/2007,0000,42.20000,44.25000,41.85000,44.25000,34427300
09/07/2007,0000,43.80000,44.45000,43.25000,43.90000,24820200
09/10/2007,0000,42.90000,43.30000,42.70000,42.95000,18586200
09/11/2007,0000,43.00000,43.75000,42.90000,43.15000,16845400
09/12/2007,0000,43.90000,43.90000,43.30000,43.65000,19801300
09/13/2007,0000,43.65000,43.65000,42.65000,42.65000,23348500
09/14/2007,0000,42.90000,43.45000,42.75000,43.30000,20540800
09/17/2007,0000,42.85000,43.00000,42.50000,42.70000,14986800
09/19/2007,0000,43.55000,44.00000,43.45000,43.65000,39615200
09/20/2007,0000,43.85000,44.65000,43.65000,44.20000,60894500
09/21/2007,0000,44.50000,45.65000,44.40000,45.10000,73014096
09/26/2007,0000,45.70000,47.50000,45.40000,47.30000,78021600
09/27/2007,0000,47.90000,48.35000,46.40000,47.50000,80887696
09/28/2007,0000,47.45000,48.10000,46.95000,47.60000,54527000
10/01/2007,0000,48.15000,49.25000,48.15000,48.90000,48670500
10/02/2007,0000,49.00000,50.00000,48.00000,49.25000,80949296
10/03/2007,0000,49.25000,52.00000,49.25000,51.40000,94491600
10/04/2007,0000,51.00000,51.20000,49.15000,49.85000,65946800
10/05/2007,0000,49.85000,50.00000,49.35000,50.00000,35471300
10/08/2007,0000,50.50000,51.40000,50.20000,51.00000,40981500
10/09/2007,0000,51.00000,51.00000,49.30000,50.00000,36473700
10/11/2007,0000,49.90000,50.10000,48.80000,50.00000,36149300
10/12/2007,0000,50.00000,50.80000,49.50000,49.50000,47876800
10/15/2007,0000,49.50000,49.90000,48.50000,48.70000,30458700
10/16/2007,0000,48.35000,49.50000,48.15000,49.25000,35918800
10/17/2007,0000,48.30000,48.70000,47.95000,48.45000,45134700
10/18/2007,0000,48.50000,49.25000,48.40000,48.70000,28940100
10/19/2007,0000,49.10000,49.10000,48.60000,48.75000,23675000
10/22/2007,0000,46.80000,47.80000,46.75000,47.35000,36692700
10/23/2007,0000,47.35000,47.85000,47.05000,47.50000,25340700
10/24/2007,0000,47.80000,49.20000,47.75000,48.25000,23568600
10/25/2007,0000,48.90000,49.00000,48.30000,48.95000,23336000
10/26/2007,0000,49.20000,49.50000,49.05000,49.45000,21093600
10/29/2007,0000,49.90000,50.20000,48.50000,49.00000,41809600
10/30/2007,0000,48.50000,48.50000,47.10000,47.25000,84392200
10/31/2007,0000,46.70000,46.70000,44.00000,45.60000,136838400
11/01/2007,0000,46.00000,46.00000,44.50000,45.10000,91102896
11/02/2007,0000,44.00000,44.85000,44.00000,44.00000,61135400
11/05/2007,0000,44.00000,44.90000,43.95000,44.90000,48814400
11/06/2007,0000,44.90000,45.20000,44.50000,44.60000,33453100
11/07/2007,0000,45.50000,45.50000,44.60000,44.60000,41358000
11/08/2007,0000,43.80000,43.90000,43.00000,43.20000,59530200
11/09/2007,0000,43.20000,44.25000,43.20000,43.90000,48312800
11/12/2007,0000,43.00000,43.00000,41.50000,42.10000,69370896
11/13/2007,0000,42.30000,44.30000,42.30000,43.55000,48420200
11/14/2007,0000,45.00000,45.00000,44.20000,44.30000,28921300
11/15/2007,0000,44.30000,44.70000,43.70000,43.90000,31278500
11/16/2007,0000,42.00000,42.50000,41.90000,42.05000,87136304
11/19/2007,0000,42.10000,42.30000,41.50000,41.50000,34511800
11/20/2007,0000,40.50000,41.50000,40.00000,41.15000,57560000
11/21/2007,0000,41.80000,42.40000,41.50000,41.50000,58409000
11/22/2007,0000,41.00000,41.55000,40.80000,41.20000,51833900
11/23/2007,0000,41.50000,42.40000,41.50000,41.60000,44944900
11/26/2007,0000,42.50000,43.00000,42.00000,43.00000,40558000
11/27/2007,0000,42.00000,43.00000,41.85000,42.55000,38334400
11/28/2007,0000,42.60000,42.95000,42.00000,42.00000,29617000
11/29/2007,0000,42.70000,42.70000,42.20000,42.30000,24270600
11/30/2007,0000,42.50000,43.05000,42.40000,42.50000,41427900
12/03/2007,0000,43.00000,43.20000,42.75000,43.10000,25947700
12/04/2007,0000,42.70000,43.05000,42.40000,42.60000,37748200
12/05/2007,0000,42.30000,42.30000,42.00000,42.20000,27719800
12/06/2007,0000,42.80000,42.95000,42.20000,42.80000,25078900
12/07/2007,0000,43.00000,43.65000,43.00000,43.30000,40783300
12/10/2007,0000,43.55000,43.95000,43.05000,43.30000,20347800
12/11/2007,0000,43.60000,43.95000,43.30000,43.95000,14852300
12/12/2007,0000,43.35000,43.55000,42.70000,42.80000,23999400
12/13/2007,0000,43.00000,43.05000,41.70000,41.70000,35875000
12/14/2007,0000,41.70000,41.75000,40.00000,41.50000,55087000
12/17/2007,0000,41.30000,41.40000,40.35000,40.40000,32100400
12/18/2007,0000,40.00000,40.40000,40.00000,40.05000,62681100
12/19/2007,0000,41.30000,41.45000,40.50000,41.45000,41072200
12/20/2007,0000,41.55000,42.00000,41.00000,41.10000,35197000
12/21/2007,0000,41.30000,41.60000,40.90000,41.55000,26580800
12/24/2007,0000,42.00000,42.10000,41.80000,41.90000,14347500
12/25/2007,0000,42.20000,42.20000,41.50000,41.65000,12711000
12/26/2007,0000,41.50000,42.00000,41.45000,41.95000,9416200
12/27/2007,0000,42.10000,42.90000,42.00000,42.80000,28098400
12/28/2007,0000,42.80000,43.50000,42.60000,43.30000,37912000
12/31/2007,0000,43.30000,43.50000,42.70000,43.50000,21193700
01/02/2008,0000,43.60000,44.40000,43.10000,43.10000,38369800
01/03/2008,0000,42.50000,42.80000,42.10000,42.35000,18506900
01/04/2008,0000,42.10000,44.50000,42.00000,43.35000,56107100
01/07/2008,0000,43.05000,44.25000,42.80000,42.80000,64170500
01/08/2008,0000,43.20000,44.80000,43.00000,44.60000,74290800
01/09/2008,0000,44.50000,45.80000,44.15000,45.40000,64865200
01/10/2008,0000,45.50000,45.80000,44.00000,44.00000,40391200
01/11/2008,0000,45.00000,45.10000,44.20000,44.30000,38427200
01/14/2008,0000,45.70000,46.00000,45.15000,46.00000,84722800
01/15/2008,0000,47.10000,49.20000,46.35000,46.70000,163382800
01/16/2008,0000,46.70000,47.85000,46.15000,46.35000,79273200
01/17/2008,0000,46.25000,47.20000,44.30000,44.80000,83164600
01/18/2008,0000,43.50000,45.00000,43.10000,44.80000,44957400
01/21/2008,0000,44.95000,45.00000,44.00000,44.05000,23798100
01/22/2008,0000,41.00000,42.50000,41.00000,41.50000,125088000
01/23/2008,0000,42.10000,42.50000,41.50000,41.50000,48873900
01/24/2008,0000,43.00000,43.10000,41.95000,42.70000,48829000
01/25/2008,0000,43.50000,44.00000,43.30000,44.00000,49682200
01/28/2008,0000,43.80000,43.80000,43.10000,43.40000,26951100
01/29/2008,0000,43.45000,44.00000,43.20000,43.70000,22437000
01/30/2008,0000,44.40000,44.90000,43.80000,44.05000,53086600
01/31/2008,0000,44.00000,45.10000,43.95000,45.00000,41713700
02/01/2008,0000,45.50000,46.00000,45.25000,46.00000,56405400
02/12/2008,0000,45.10000,46.00000,44.90000,45.20000,55932900
02/13/2008,0000,45.50000,45.80000,44.35000,44.60000,29190400
02/14/2008,0000,45.00000,46.50000,44.90000,46.45000,46503100
02/15/2008,0000,46.45000,46.65000,45.90000,46.40000,24670000
02/18/2008,0000,46.50000,46.90000,45.40000,45.55000,53391100
02/19/2008,0000,46.00000,46.20000,45.00000,45.70000,53512100
02/20/2008,0000,45.70000,45.70000,44.40000,44.65000,48468200
02/21/2008,0000,44.75000,44.90000,44.00000,44.60000,58933600
02/22/2008,0000,44.30000,44.90000,44.05000,44.75000,40194000
02/25/2008,0000,45.00000,45.70000,45.00000,45.60000,64255000
02/26/2008,0000,46.50000,47.80000,46.15000,47.00000,110280496
02/27/2008,0000,47.50000,47.75000,46.35000,47.00000,82950800
02/29/2008,0000,46.30000,47.25000,46.30000,47.00000,61880100
03/03/2008,0000,46.00000,46.40000,45.40000,46.30000,46350900
03/04/2008,0000,46.30000,47.00000,46.25000,46.75000,43984300
03/05/2008,0000,47.00000,47.60000,46.85000,47.25000,48983400
03/06/2008,0000,47.60000,47.80000,47.35000,47.80000,49990900
03/07/2008,0000,47.80000,48.20000,47.15000,47.25000,55941300
03/10/2008,0000,47.00000,47.20000,45.90000,46.30000,39626700
03/11/2008,0000,45.00000,46.30000,45.00000,46.30000,34798600
03/12/2008,0000,47.25000,47.30000,46.40000,46.60000,28710600
03/13/2008,0000,46.50000,46.70000,45.30000,45.30000,45883600
03/14/2008,0000,45.50000,46.00000,45.00000,45.00000,42199700
03/17/2008,0000,44.60000,45.05000,44.00000,44.45000,62585200
03/18/2008,0000,44.50000,44.90000,43.75000,44.30000,52648500
03/19/2008,0000,45.00000,45.05000,44.55000,45.00000,33573100
03/20/2008,0000,45.30000,47.00000,44.80000,46.60000,71526800
03/21/2008,0000,46.90000,47.05000,46.30000,46.50000,51464700
03/24/2008,0000,49.00000,49.00000,46.75000,47.85000,101538096
03/25/2008,0000,47.85000,47.90000,46.80000,47.00000,45683400
03/26/2008,0000,47.00000,48.05000,46.95000,47.85000,57668500
03/27/2008,0000,47.50000,47.95000,47.20000,47.90000,47651500
03/28/2008,0000,47.85000,48.00000,47.25000,47.25000,60456400
03/31/2008,0000,47.25000,48.00000,46.90000,48.00000,40976300
04/01/2008,0000,48.00000,48.15000,47.25000,47.25000,33293600
04/02/2008,0000,47.90000,48.00000,47.20000,47.20000,33007800
04/03/2008,0000,47.45000,47.65000,47.15000,47.25000,25771400
04/07/2008,0000,47.50000,47.80000,47.35000,47.80000,22340000
04/08/2008,0000,47.95000,47.95000,47.55000,47.70000,27722900
04/09/2008,0000,47.70000,47.95000,47.35000,47.40000,39204200
04/10/2008,0000,47.40000,48.05000,47.40000,48.00000,39118700
04/11/2008,0000,48.20000,48.20000,47.85000,48.15000,27674900
04/14/2008,0000,48.15000,48.80000,48.05000,48.80000,31642500
04/15/2008,0000,48.80000,48.85000,48.30000,48.60000,22070900
04/16/2008,0000,48.60000,48.90000,48.50000,48.90000,57795700
04/17/2008,0000,49.20000,49.60000,49.20000,49.50000,79213696
04/18/2008,0000,49.60000,51.20000,49.50000,50.70000,114133400
04/21/2008,0000,50.70000,50.70000,49.95000,50.50000,38775600
04/22/2008,0000,50.30000,50.50000,49.40000,50.50000,48219900
04/23/2008,0000,49.80000,50.00000,49.50000,49.50000,31037500
04/24/2008,0000,49.55000,50.00000,49.45000,49.75000,18641500
04/25/2008,0000,49.80000,50.00000,49.40000,49.75000,23011700
04/28/2008,0000,49.50000,49.95000,49.00000,49.95000,36009500
04/29/2008,0000,49.35000,49.90000,49.10000,49.10000,37959900
04/30/2008,0000,48.70000,50.20000,48.70000,50.00000,65791400
05/02/2008,0000,50.00000,50.20000,49.70000,49.85000,18483000
05/05/2008,0000,49.70000,49.95000,48.75000,48.95000,26240800
05/06/2008,0000,49.30000,50.00000,49.20000,50.00000,21999900
05/07/2008,0000,50.00000,50.00000,49.65000,49.95000,15797200
05/08/2008,0000,49.80000,50.20000,49.75000,50.10000,27237900
05/09/2008,0000,50.10000,50.10000,49.50000,49.80000,26301300
05/12/2008,0000,49.80000,50.20000,49.60000,50.00000,19288100
05/13/2008,0000,50.50000,50.80000,50.30000,50.80000,32524900
05/14/2008,0000,51.50000,52.00000,50.90000,52.00000,59652300
05/15/2008,0000,52.20000,53.00000,52.10000,52.50000,81112000
05/16/2008,0000,52.00000,52.50000,52.00000,52.30000,45972300
05/19/2008,0000,52.50000,53.90000,52.40000,53.90000,52640200
05/20/2008,0000,54.20000,54.40000,53.00000,53.90000,47191500
05/21/2008,0000,53.50000,53.50000,52.00000,52.30000,34988400
05/22/2008,0000,51.80000,52.00000,51.50000,52.00000,28376900
05/23/2008,0000,52.00000,53.00000,51.70000,51.70000,32576000
05/26/2008,0000,51.70000,53.20000,51.60000,52.60000,52046700
05/27/2008,0000,53.00000,53.90000,53.00000,53.40000,50293400
05/28/2008,0000,53.50000,53.50000,52.00000,52.30000,24042100
05/29/2008,0000,53.20000,53.20000,52.10000,52.10000,25890300
05/30/2008,0000,52.80000,53.10000,51.50000,52.00000,55433300
06/02/2008,0000,52.00000,52.40000,51.00000,52.00000,30679800
06/03/2008,0000,51.50000,51.60000,50.70000,50.90000,32013800
06/04/2008,0000,51.10000,51.10000,50.50000,50.90000,14696900
06/05/2008,0000,51.60000,51.80000,50.50000,51.80000,26497400
06/06/2008,0000,52.10000,53.00000,51.90000,52.30000,40901200
06/09/2008,0000,51.50000,51.90000,51.40000,51.70000,12553500
06/10/2008,0000,51.70000,51.80000,51.00000,51.00000,30027900
06/11/2008,0000,51.00000,51.80000,50.50000,51.80000,21333500
06/12/2008,0000,50.70000,51.00000,50.00000,50.10000,30686100
06/13/2008,0000,50.80000,50.90000,50.00000,50.20000,21920700
06/16/2008,0000,50.60000,51.10000,50.30000,51.00000,18089700
06/17/2008,0000,51.40000,51.40000,50.20000,50.70000,18081400
06/18/2008,0000,50.50000,50.80000,50.00000,50.50000,20249800
06/19/2008,0000,50.00000,50.50000,50.00000,50.00000,24936000
06/20/2008,0000,50.40000,50.40000,49.10000,49.10000,25376100
06/23/2008,0000,48.50000,48.90000,48.00000,48.45000,25272900
06/24/2008,0000,48.10000,48.70000,47.80000,47.80000,22232500
06/25/2008,0000,47.80000,48.05000,46.70000,47.60000,38351100
06/26/2008,0000,47.60000,48.65000,47.40000,47.75000,25893500
06/27/2008,0000,46.00000,46.60000,45.80000,45.90000,43316800
06/30/2008,0000,46.00000,47.00000,46.00000,46.85000,24492700
07/01/2008,0000,47.00000,47.60000,47.00000,47.50000,19144200
07/02/2008,0000,47.60000,48.50000,47.50000,47.75000,22680000
07/03/2008,0000,46.40000,47.10000,45.80000,46.60000,48527600
07/04/2008,0000,46.60000,46.65000,45.80000,45.80000,20239400
07/07/2008,0000,45.60000,46.30000,45.00000,46.20000,16664000
07/08/2008,0000,46.10000,46.10000,44.85000,45.00000,29168500
07/09/2008,0000,45.30000,46.35000,45.30000,45.95000,22642400
07/10/2008,0000,45.60000,47.00000,45.45000,46.95000,20672200
07/11/2008,0000,47.40000,48.30000,46.95000,48.30000,28526000
07/14/2008,0000,48.00000,48.05000,47.40000,47.75000,21624500
07/15/2008,0000,47.20000,47.75000,46.50000,46.55000,20516800
07/16/2008,0000,46.65000,47.35000,46.60000,47.05000,27219100
07/17/2008,0000,47.70000,48.20000,47.50000,48.20000,37650200
07/18/2008,0000,48.30000,48.40000,46.80000,47.00000,29684800
07/21/2008,0000,47.50000,48.20000,47.40000,47.70000,35213700
07/22/2008,0000,47.70000,47.85000,47.40000,47.75000,38975800
07/23/2008,0000,48.00000,49.95000,48.00000,49.90000,93851200
07/24/2008,0000,45.20000,45.45000,44.75000,44.85000,79853104
07/25/2008,0000,44.50000,44.50000,43.80000,43.90000,48345100
07/29/2008,0000,43.50000,43.50000,42.05000,42.75000,40037600
07/30/2008,0000,44.00000,44.80000,43.20000,43.60000,43229200
07/31/2008,0000,44.50000,44.50000,43.40000,44.00000,20584600
08/01/2008,0000,43.50000,43.85000,43.35000,43.40000,16792300
08/04/2008,0000,43.00000,43.00000,42.30000,42.30000,28192200
08/05/2008,0000,41.95000,41.95000,39.35000,39.35000,89071104
08/06/2008,0000,39.20000,39.80000,37.85000,39.10000,85027400
08/07/2008,0000,39.10000,40.05000,38.65000,38.90000,51738000
08/08/2008,0000,38.60000,40.00000,38.60000,40.00000,34070600
08/11/2008,0000,40.00000,40.25000,38.90000,39.40000,27682200
08/12/2008,0000,39.00000,39.30000,38.50000,38.90000,39740300
08/13/2008,0000,39.00000,39.00000,38.10000,38.20000,40021900
08/14/2008,0000,38.50000,39.45000,38.40000,39.05000,44334800
08/15/2008,0000,39.30000,39.40000,38.45000,38.80000,23594700
08/18/2008,0000,39.00000,39.05000,37.80000,38.00000,29211300
08/19/2008,0000,37.80000,38.15000,37.20000,38.05000,19637600
08/20/2008,0000,38.05000,39.50000,38.05000,39.45000,27443400
08/21/2008,0000,39.50000,39.80000,39.00000,39.00000,24014000
08/22/2008,0000,39.20000,39.60000,38.55000,39.10000,14654100
08/25/2008,0000,39.50000,39.70000,39.15000,39.65000,19293400
08/26/2008,0000,39.35000,39.35000,38.60000,39.00000,19459200
08/27/2008,0000,38.95000,39.70000,38.75000,39.50000,21922800
08/28/2008,0000,39.30000,39.40000,38.50000,38.60000,44908400
08/29/2008,0000,39.00000,39.15000,38.50000,38.80000,26612100
09/01/2008,0000,38.50000,38.60000,38.20000,38.60000,21945700
09/02/2008,0000,38.60000,38.60000,37.80000,37.90000,28932800
09/03/2008,0000,37.90000,38.30000,36.50000,37.30000,46933900
09/04/2008,0000,37.20000,37.40000,36.10000,36.30000,41463400
09/05/2008,0000,35.00000,35.50000,34.85000,35.00000,52889400
09/08/2008,0000,36.60000,37.45000,36.35000,37.45000,42780700
09/09/2008,0000,37.45000,37.45000,35.00000,35.10000,53248200
09/10/2008,0000,34.00000,35.00000,34.00000,34.35000,71863696
09/11/2008,0000,34.60000,34.65000,33.40000,33.60000,59307000
09/12/2008,0000,33.75000,34.60000,33.75000,34.40000,48072900
09/15/2008,0000,34.40000,34.70000,33.85000,34.60000,38096600
09/16/2008,0000,33.00000,34.00000,33.00000,33.50000,39191700
09/17/2008,0000,34.80000,35.55000,33.95000,34.45000,62132500
09/18/2008,0000,33.50000,35.55000,33.50000,34.65000,57191800
09/19/2008,0000,36.65000,37.00000,35.55000,37.00000,65232300
09/22/2008,0000,37.50000,37.80000,35.40000,35.95000,56281300
09/23/2008,0000,35.40000,35.55000,34.90000,35.55000,36280700
09/24/2008,0000,35.10000,35.10000,34.70000,34.75000,27550800
09/25/2008,0000,34.30000,34.75000,34.20000,34.20000,22354600
09/26/2008,0000,34.20000,34.20000,33.00000,33.05000,59424900
09/30/2008,0000,30.75000,31.45000,30.75000,31.40000,65169700
10/01/2008,0000,31.80000,31.85000,30.95000,31.20000,56949800
10/02/2008,0000,31.20000,31.20000,30.00000,30.00000,85699104
10/03/2008,0000,29.80000,29.80000,28.80000,29.15000,84615400
10/06/2008,0000,28.30000,28.40000,28.05000,28.30000,49848100
10/07/2008,0000,27.50000,30.25000,27.40000,30.25000,79144896
10/08/2008,0000,29.95000,30.20000,28.15000,28.30000,94746096
10/09/2008,0000,28.30000,29.00000,28.30000,28.80000,87622400
10/13/2008,0000,27.80000,28.00000,27.80000,27.80000,41324700
10/14/2008,0000,29.65000,29.65000,28.30000,28.50000,83043600
10/15/2008,0000,28.30000,28.30000,27.55000,28.20000,63754400
10/16/2008,0000,27.25000,27.25000,27.25000,27.25000,20677400
10/17/2008,0000,26.70000,26.90000,26.30000,26.30000,65454500
10/20/2008,0000,25.40000,25.55000,25.40000,25.40000,27570600
10/21/2008,0000,25.30000,25.80000,24.55000,24.55000,87607800
10/22/2008,0000,23.70000,23.70000,23.70000,23.70000,23121200
10/23/2008,0000,22.90000,22.90000,22.90000,22.90000,11209100
10/24/2008,0000,22.10000,22.10000,22.10000,22.10000,17989600
10/27/2008,0000,20.60000,20.60000,20.60000,20.60000,32530100
10/28/2008,0000,19.20000,21.40000,19.20000,21.00000,153896704
10/29/2008,0000,22.15000,22.15000,21.00000,21.05000,97052096
10/30/2008,0000,21.30000,22.50000,21.30000,22.50000,68456200
10/31/2008,0000,24.00000,24.05000,23.00000,24.05000,82010000
11/03/2008,0000,25.70000,25.70000,24.55000,25.00000,123491200
11/04/2008,0000,25.00000,25.00000,24.00000,24.60000,60373000
11/05/2008,0000,25.25000,25.35000,24.10000,24.70000,58936800
11/06/2008,0000,23.20000,23.90000,23.20000,23.35000,51057900
11/07/2008,0000,22.10000,23.50000,22.10000,23.45000,67122200
11/10/2008,0000,23.00000,25.05000,23.00000,25.00000,80798000
11/11/2008,0000,24.50000,25.75000,24.05000,25.20000,73585696
11/12/2008,0000,24.50000,24.90000,24.00000,24.15000,46680500
11/13/2008,0000,22.55000,23.40000,22.50000,23.25000,62646700
11/14/2008,0000,23.50000,24.00000,23.20000,23.35000,58137800
11/17/2008,0000,22.70000,23.90000,22.70000,23.80000,38701500
11/18/2008,0000,23.30000,23.80000,22.85000,23.10000,53632100
11/19/2008,0000,22.80000,23.00000,22.30000,22.40000,46612700
11/20/2008,0000,21.50000,22.00000,21.30000,21.80000,56039300
11/21/2008,0000,21.00000,22.80000,21.00000,22.80000,46649200
11/24/2008,0000,22.50000,22.50000,21.70000,22.40000,38695300
11/25/2008,0000,22.40000,22.80000,21.65000,22.05000,56041400
11/26/2008,0000,21.55000,22.00000,21.50000,21.50000,46768100
11/27/2008,0000,21.50000,22.30000,21.50000,22.30000,63914000
11/28/2008,0000,22.30000,22.30000,21.75000,22.10000,38032900
12/01/2008,0000,21.50000,22.15000,21.50000,22.15000,50246500
12/02/2008,0000,21.55000,22.00000,21.00000,22.00000,54564500
12/03/2008,0000,21.60000,21.65000,21.15000,21.35000,43119700
12/04/2008,0000,21.35000,21.35000,20.45000,21.00000,64543900
12/05/2008,0000,20.50000,21.20000,20.40000,21.20000,37409200
12/08/2008,0000,20.85000,22.30000,20.85000,22.25000,79262704
12/09/2008,0000,22.50000,22.50000,21.90000,22.35000,60852700
12/10/2008,0000,22.20000,23.90000,22.20000,23.65000,110733200
12/11/2008,0000,23.65000,23.70000,23.20000,23.50000,54376800
12/12/2008,0000,23.05000,23.65000,22.05000,22.55000,48893700
12/15/2008,0000,23.00000,23.60000,23.00000,23.40000,46279900
12/16/2008,0000,23.35000,23.35000,22.85000,23.00000,31039600
12/17/2008,0000,23.80000,24.00000,23.50000,23.60000,64508500
12/18/2008,0000,23.65000,24.25000,23.60000,24.20000,51708800
12/19/2008,0000,23.90000,24.10000,23.55000,23.90000,36370400
12/22/2008,0000,24.10000,24.25000,23.00000,23.00000,37574000
12/23/2008,0000,23.00000,23.00000,22.00000,22.10000,36077300
12/24/2008,0000,21.80000,22.40000,21.60000,22.40000,25923700
12/25/2008,0000,22.50000,22.60000,22.20000,22.50000,8225000
12/26/2008,0000,22.50000,22.75000,22.40000,22.70000,10784600
12/29/2008,0000,22.70000,23.00000,22.50000,22.80000,15304900
12/30/2008,0000,22.75000,23.65000,22.70000,23.45000,28232900
12/31/2008,0000,23.60000,23.65000,23.00000,23.10000,18810500
01/05/2009,0000,24.00000,24.30000,23.40000,24.20000,55649200
01/06/2009,0000,24.20000,25.05000,24.05000,24.70000,73016200
01/07/2009,0000,24.70000,25.15000,24.50000,25.05000,70109400
01/08/2009,0000,24.50000,24.65000,23.80000,23.85000,50230800
01/09/2009,0000,23.70000,24.00000,23.20000,23.40000,38344800
01/12/2009,0000,23.60000,23.90000,23.50000,23.65000,27346400
01/13/2009,0000,23.65000,23.85000,23.45000,23.80000,18162800
01/14/2009,0000,23.80000,24.10000,23.40000,23.60000,26583900
01/15/2009,0000,23.00000,23.00000,22.50000,22.65000,60026700
01/16/2009,0000,22.85000,23.20000,22.60000,23.20000,24584500
01/19/2009,0000,23.40000,23.40000,23.00000,23.05000,13282600
01/20/2009,0000,22.95000,22.95000,22.50000,22.50000,44700800
01/21/2009,0000,22.20000,22.65000,22.20000,22.60000,49958600
02/02/2009,0000,22.20000,22.70000,22.00000,22.60000,28391500
02/03/2009,0000,22.70000,23.30000,22.60000,23.00000,22174100
02/04/2009,0000,23.50000,23.50000,22.95000,23.05000,19970300
02/05/2009,0000,23.05000,24.20000,22.85000,23.50000,62011500
02/06/2009,0000,23.95000,24.20000,23.75000,24.20000,71371400
02/09/2009,0000,24.50000,24.70000,23.70000,23.75000,57138600
02/10/2009,0000,23.50000,23.95000,23.35000,23.75000,24938100
02/11/2009,0000,23.20000,23.60000,23.20000,23.60000,35972000
02/12/2009,0000,23.60000,23.60000,23.10000,23.15000,27771900
02/13/2009,0000,23.05000,23.60000,23.05000,23.55000,24747200
02/16/2009,0000,23.30000,23.40000,23.05000,23.10000,25893500
02/17/2009,0000,23.05000,23.30000,22.80000,23.00000,35720600
02/18/2009,0000,22.50000,22.70000,22.25000,22.55000,64153800
02/19/2009,0000,22.30000,22.75000,22.20000,22.55000,46866100
02/20/2009,0000,22.50000,22.55000,22.20000,22.25000,46407200
02/23/2009,0000,22.20000,22.40000,22.05000,22.20000,40776000
02/24/2009,0000,22.10000,22.20000,22.00000,22.10000,32377800
02/25/2009,0000,22.40000,22.65000,22.20000,22.20000,30523300
02/26/2009,0000,22.55000,22.60000,22.20000,22.45000,26240800
02/27/2009,0000,22.25000,22.40000,22.15000,22.35000,31696700
03/02/2009,0000,22.20000,22.20000,21.85000,21.90000,57690400
03/03/2009,0000,21.65000,21.75000,21.50000,21.70000,40214900
03/04/2009,0000,21.70000,22.05000,21.50000,22.00000,32323600
03/05/2009,0000,22.30000,22.55000,22.05000,22.35000,48719500
03/06/2009,0000,22.00000,22.00000,21.75000,21.95000,70434800
03/09/2009,0000,21.95000,22.00000,21.00000,21.00000,150284800
03/10/2009,0000,21.00000,21.60000,21.00000,21.40000,55697200
03/11/2009,0000,21.90000,21.90000,21.45000,21.50000,100969696
03/12/2009,0000,21.50000,21.55000,21.00000,21.00000,99526096
03/13/2009,0000,21.50000,21.70000,21.40000,21.60000,137321296
03/16/2009,0000,21.85000,22.40000,21.70000,22.00000,126447000
03/17/2009,0000,22.30000,22.45000,22.10000,22.30000,96095696
03/18/2009,0000,22.50000,22.50000,22.00000,22.00000,133995200
03/19/2009,0000,22.10000,22.35000,21.95000,22.20000,164663600
03/20/2009,0000,22.25000,22.90000,22.25000,22.80000,156470800
03/23/2009,0000,23.00000,23.00000,22.55000,23.00000,99339400
03/24/2009,0000,23.50000,23.95000,23.40000,23.85000,189554800
03/25/2009,0000,23.95000,24.50000,23.90000,24.10000,212363104
03/26/2009,0000,24.10000,24.20000,23.50000,23.65000,125803504
03/27/2009,0000,23.70000,23.95000,23.20000,23.50000,112973504
03/30/2009,0000,23.15000,23.15000,22.55000,22.70000,98604096
03/31/2009,0000,22.40000,22.70000,22.00000,22.20000,122138400
04/01/2009,0000,22.20000,22.65000,22.20000,22.45000,69287504
04/02/2009,0000,22.70000,23.15000,22.50000,23.10000,118502496
04/03/2009,0000,23.30000,23.65000,23.10000,23.40000,216819808
04/06/2009,0000,23.50000,23.80000,23.25000,23.60000,140706896
04/07/2009,0000,23.45000,23.80000,22.90000,23.10000,190921104
04/08/2009,0000,23.00000,23.20000,22.70000,22.80000,136402496
04/09/2009,0000,22.90000,23.35000,22.90000,23.30000,90275800
04/10/2009,0000,23.70000,24.90000,23.65000,24.90000,291136704
04/13/2009,0000,25.45000,26.55000,25.45000,26.05000,369461888
04/14/2009,0000,25.90000,26.10000,25.40000,25.95000,142978592
04/15/2009,0000,25.90000,26.75000,25.70000,26.60000,195917104
04/16/2009,0000,27.50000,28.40000,27.05000,28.10000,217637600
04/17/2009,0000,28.40000,28.55000,26.15000,26.15000,280598304
04/20/2009,0000,25.50000,25.90000,24.65000,25.25000,206097792
04/21/2009,0000,24.85000,26.20000,24.60000,26.20000,132203296
04/22/2009,0000,26.00000,26.15000,25.30000,25.50000,129653200
04/23/2009,0000,25.35000,25.40000,24.95000,25.20000,89566496
04/24/2009,0000,25.20000,25.90000,24.90000,25.10000,112732600
04/27/2009,0000,25.30000,25.50000,24.25000,24.40000,117499104
04/28/2009,0000,24.40000,24.75000,23.90000,24.00000,103236096
04/29/2009,0000,24.00000,24.00000,23.20000,23.95000,114056200
04/30/2009,0000,25.60000,25.60000,24.80000,25.60000,163032304
05/04/2009,0000,26.50000,27.25000,25.95000,26.90000,248790896
05/05/2009,0000,27.00000,27.30000,25.70000,26.10000,200015008
05/06/2009,0000,26.00000,26.70000,25.75000,26.60000,151992192
05/07/2009,0000,26.65000,27.95000,26.45000,27.20000,253738896
05/08/2009,0000,27.00000,27.25000,26.60000,26.95000,115683296
05/11/2009,0000,26.90000,27.90000,26.90000,27.35000,183156992
05/12/2009,0000,27.15000,27.15000,26.20000,26.50000,113790200
05/13/2009,0000,26.80000,27.45000,26.80000,27.10000,112592800
05/14/2009,0000,27.00000,27.55000,26.80000,26.80000,137936704
05/15/2009,0000,27.15000,27.20000,26.80000,26.90000,89055504
05/18/2009,0000,27.30000,27.95000,27.10000,27.65000,181169104
05/19/2009,0000,28.30000,28.45000,27.25000,27.25000,159915808
05/20/2009,0000,27.25000,27.40000,26.70000,26.95000,88697696
05/21/2009,0000,26.80000,27.15000,26.60000,26.65000,80377696
05/22/2009,0000,26.40000,26.90000,26.35000,26.70000,76183800
05/25/2009,0000,26.85000,27.00000,26.55000,26.60000,71569600
05/26/2009,0000,26.90000,27.70000,26.70000,27.10000,143531392
05/27/2009,0000,28.20000,28.40000,27.70000,27.70000,255692496
06/01/2009,0000,28.50000,28.90000,28.00000,28.75000,147948496
06/02/2009,0000,29.50000,30.15000,29.45000,29.80000,198728992
06/03/2009,0000,29.70000,29.70000,28.80000,29.25000,124580000
06/04/2009,0000,29.45000,29.45000,28.35000,28.70000,105285600
06/05/2009,0000,28.80000,29.00000,28.60000,28.80000,62564300
06/08/2009,0000,29.40000,29.40000,28.30000,28.30000,64524100
06/09/2009,0000,28.30000,28.30000,26.90000,27.10000,135569104
06/10/2009,0000,27.20000,27.90000,27.10000,27.90000,58282800
06/11/2009,0000,28.10000,28.80000,27.90000,28.80000,115496600
06/12/2009,0000,29.00000,29.45000,28.65000,28.65000,107287104
06/15/2009,0000,28.55000,28.55000,27.65000,28.00000,69237400
06/16/2009,0000,27.95000,28.20000,27.45000,28.20000,69190496
06/17/2009,0000,28.10000,28.20000,27.80000,27.80000,38826700
06/18/2009,0000,28.00000,28.15000,27.50000,27.55000,34612900
06/19/2009,0000,27.80000,27.90000,27.65000,27.90000,21491000
06/22/2009,0000,28.05000,28.05000,27.55000,27.90000,27478800
06/23/2009,0000,27.50000,27.55000,27.10000,27.30000,67845000
06/24/2009,0000,27.30000,28.55000,27.20000,27.90000,61793500
06/25/2009,0000,28.15000,28.50000,28.00000,28.20000,48170900
06/26/2009,0000,28.60000,28.60000,28.15000,28.25000,33925600
06/29/2009,0000,28.50000,28.50000,28.00000,28.00000,34651500
06/30/2009,0000,28.40000,28.40000,27.90000,28.20000,34756900
07/01/2009,0000,28.40000,28.65000,28.20000,28.60000,33791100
07/02/2009,0000,28.60000,28.90000,28.60000,28.70000,39731000
07/03/2009,0000,28.50000,28.60000,28.30000,28.60000,20815100
07/06/2009,0000,28.60000,28.65000,28.30000,28.40000,18203400
07/07/2009,0000,28.50000,28.50000,28.10000,28.10000,41982800
07/08/2009,0000,28.10000,28.30000,28.00000,28.10000,25392800
07/09/2009,0000,28.10000,28.45000,28.10000,28.25000,20831800
07/10/2009,0000,28.35000,28.50000,28.30000,28.50000,26708100
07/13/2009,0000,28.50000,28.55000,27.30000,27.70000,46822300
07/14/2009,0000,28.10000,28.35000,28.05000,28.30000,49071000
07/15/2009,0000,28.50000,28.70000,28.25000,28.50000,53865700
07/16/2009,0000,28.85000,29.20000,28.60000,29.05000,125018096
07/17/2009,0000,29.30000,29.30000,28.90000,29.20000,62987800
07/20/2009,0000,29.50000,30.15000,29.30000,30.05000,121673200
07/21/2009,0000,30.10000,30.45000,29.80000,30.20000,92432704
07/22/2009,0000,30.45000,30.80000,30.25000,30.75000,110203296
07/23/2009,0000,30.80000,30.80000,30.40000,30.60000,149150000
07/24/2009,0000,28.30000,28.95000,28.30000,28.80000,132352000
07/27/2009,0000,29.00000,29.00000,28.30000,28.30000,83893000
07/28/2009,0000,28.60000,29.30000,28.60000,29.30000,110278000
07/29/2009,0000,29.80000,30.75000,29.65000,30.35000,161531008
07/30/2009,0000,30.35000,30.80000,29.80000,30.80000,90731000
07/31/2009,0000,30.90000,31.80000,30.90000,31.70000,141486000
08/03/2009,0000,32.00000,32.50000,31.15000,31.95000,89118000
08/04/2009,0000,32.50000,32.70000,31.45000,31.95000,114974000
08/05/2009,0000,32.00000,32.00000,31.00000,31.20000,74016000
08/06/2009,0000,31.00000,31.50000,30.50000,31.50000,71876000
08/10/2009,0000,32.30000,32.50000,31.30000,31.50000,78875000
08/11/2009,0000,31.70000,31.75000,30.75000,31.05000,48580000
08/12/2009,0000,31.00000,31.05000,30.70000,30.80000,27782000
08/13/2009,0000,31.40000,31.50000,30.95000,31.45000,37459000
08/14/2009,0000,31.60000,32.20000,31.50000,31.70000,46532000
08/17/2009,0000,31.70000,31.70000,31.00000,31.20000,36934000
08/18/2009,0000,30.80000,30.95000,30.55000,30.70000,43142000
08/19/2009,0000,30.80000,31.00000,30.50000,30.50000,26760000
08/20/2009,0000,30.30000,30.30000,29.55000,29.65000,55001000
08/21/2009,0000,29.70000,30.00000,29.00000,29.10000,59483000
08/24/2009,0000,29.50000,30.50000,29.50000,30.35000,40781000
08/25/2009,0000,30.40000,30.40000,29.95000,30.00000,21039000
08/26/2009,0000,30.00000,30.10000,29.20000,29.50000,38774000
08/27/2009,0000,29.40000,29.70000,29.20000,29.40000,30389000
08/28/2009,0000,29.40000,30.00000,29.30000,29.75000,36909000
08/31/2009,0000,29.75000,29.90000,29.40000,29.90000,31060000
09/01/2009,0000,29.65000,30.20000,29.50000,30.10000,36691000
09/02/2009,0000,29.80000,29.95000,29.50000,29.60000,29636000
09/03/2009,0000,29.80000,30.40000,29.80000,30.20000,54070000
09/04/2009,0000,30.50000,30.60000,29.85000,30.05000,50181000
09/07/2009,0000,30.10000,30.70000,30.05000,30.60000,42429000
09/08/2009,0000,30.70000,31.00000,30.30000,30.95000,49941000
09/09/2009,0000,31.00000,31.05000,30.65000,30.65000,28622000
09/10/2009,0000,31.55000,31.65000,30.75000,31.15000,58090000
09/11/2009,0000,31.15000,31.15000,30.80000,30.80000,24772000
09/14/2009,0000,30.70000,30.80000,30.20000,30.20000,31411000
09/15/2009,0000,30.05000,30.85000,30.00000,30.70000,27377000
09/16/2009,0000,30.70000,31.00000,30.65000,30.95000,33275000
09/17/2009,0000,31.00000,31.20000,30.90000,31.00000,42053000
09/18/2009,0000,31.00000,31.00000,30.45000,30.90000,34013000
09/21/2009,0000,30.90000,30.90000,30.20000,30.40000,35250000
09/22/2009,0000,30.15000,30.40000,30.00000,30.00000,51595000
09/23/2009,0000,30.00000,30.40000,30.00000,30.00000,30151000
09/24/2009,0000,30.10000,30.25000,29.75000,30.00000,33050000
09/25/2009,0000,30.00000,30.00000,29.80000,29.90000,26923000
09/28/2009,0000,29.90000,30.00000,29.65000,29.75000,21414000
09/29/2009,0000,30.00000,30.30000,29.95000,30.30000,32770000
09/30/2009,0000,30.35000,30.35000,29.90000,29.90000,31113000
10/01/2009,0000,30.20000,30.25000,30.00000,30.25000,23246000
10/02/2009,0000,29.90000,30.25000,29.85000,29.90000,35633000
10/05/2009,0000,29.85000,29.85000,29.50000,29.60000,41384000
10/06/2009,0000,29.80000,30.10000,29.60000,29.90000,41921000
10/07/2009,0000,30.20000,30.50000,29.70000,30.30000,53162000
10/08/2009,0000,30.50000,30.55000,30.00000,30.05000,35845000
10/09/2009,0000,30.40000,30.50000,30.10000,30.50000,28829000
10/12/2009,0000,30.50000,30.55000,30.00000,30.25000,35860000
10/13/2009,0000,30.00000,30.05000,29.80000,29.85000,57551000
10/14/2009,0000,30.20000,30.20000,29.75000,30.00000,55604000
10/15/2009,0000,30.45000,30.85000,30.20000,30.50000,75681000
10/16/2009,0000,30.70000,30.70000,30.45000,30.50000,25046000
10/19/2009,0000,30.35000,30.50000,30.20000,30.50000,18859000
10/20/2009,0000,30.50000,30.50000,30.20000,30.20000,26967000
10/21/2009,0000,30.00000,30.45000,29.85000,30.35000,47343000
10/22/2009,0000,30.35000,30.35000,29.75000,29.90000,69963000
10/23/2009,0000,29.90000,30.10000,29.80000,30.10000,26296000
10/26/2009,0000,30.25000,30.30000,30.10000,30.20000,20265000
10/27/2009,0000,30.10000,30.10000,29.70000,29.80000,40574000
10/28/2009,0000,29.80000,30.25000,29.65000,29.85000,45980000
10/29/2009,0000,29.70000,29.75000,29.45000,29.50000,41609000
10/30/2009,0000,29.60000,29.80000,29.30000,29.30000,31069000
11/02/2009,0000,29.20000,29.20000,28.95000,29.10000,26377000
11/03/2009,0000,29.10000,29.20000,28.95000,29.00000,21913000
11/04/2009,0000,29.00000,29.30000,29.00000,29.30000,17897000
11/05/2009,0000,29.30000,29.35000,28.95000,29.00000,23516000
11/06/2009,0000,29.30000,29.30000,29.05000,29.20000,31062000
11/09/2009,0000,29.50000,29.70000,29.35000,29.70000,21354000
11/10/2009,0000,30.00000,30.10000,29.90000,30.00000,21441000
11/11/2009,0000,30.00000,30.00000,29.65000,30.00000,18257000
11/12/2009,0000,30.00000,30.25000,30.00000,30.05000,40250000
11/13/2009,0000,29.95000,30.00000,29.70000,29.80000,24255000
11/16/2009,0000,29.80000,29.90000,29.65000,29.90000,35125000
11/17/2009,0000,30.10000,30.20000,30.00000,30.10000,51053000
11/18/2009,0000,30.30000,30.95000,30.25000,30.90000,108711000
11/19/2009,0000,31.00000,31.00000,30.60000,30.70000,55259000
11/20/2009,0000,30.70000,30.85000,30.40000,30.85000,43920000
11/23/2009,0000,30.85000,30.85000,30.60000,30.80000,28341000
11/24/2009,0000,30.80000,31.00000,30.65000,30.85000,41899000
11/25/2009,0000,30.90000,31.00000,30.70000,31.00000,35683000
11/26/2009,0000,31.00000,31.10000,30.80000,30.80000,38724000
11/27/2009,0000,30.40000,30.50000,30.05000,30.05000,42982000
11/30/2009,0000,30.10000,30.50000,30.10000,30.35000,18315000
12/01/2009,0000,30.40000,30.65000,30.15000,30.45000,18905000
12/02/2009,0000,30.55000,30.60000,30.15000,30.20000,46581000
12/03/2009,0000,30.20000,30.25000,30.10000,30.10000,26091000
12/04/2009,0000,30.10000,30.35000,30.10000,30.15000,22101000
12/07/2009,0000,30.15000,30.60000,30.15000,30.60000,20500000
12/08/2009,0000,30.60000,30.60000,30.40000,30.45000,17291000
12/09/2009,0000,30.15000,30.50000,30.15000,30.50000,17940000
12/11/2009,0000,30.30000,31.20000,30.30000,31.05000,94180000
12/14/2009,0000,31.30000,32.20000,31.30000,31.90000,107054000
12/15/2009,0000,32.20000,32.20000,31.70000,31.70000,54042000
12/16/2009,0000,31.70000,31.70000,31.05000,31.25000,28723000
12/17/2009,0000,31.50000,31.70000,31.20000,31.30000,28444000
12/18/2009,0000,31.05000,31.30000,30.95000,31.30000,32530000
12/21/2009,0000,31.30000,31.50000,31.10000,31.10000,26861000
12/22/2009,0000,31.45000,31.80000,31.30000,31.55000,31992000
12/23/2009,0000,31.75000,31.75000,31.35000,31.45000,22535000
12/25/2009,0000,31.80000,31.85000,31.65000,31.80000,25023000
04/02/2007,0000,36.31000,37.09000,36.17000,36.70000,37630200
04/03/2007,0000,36.70000,36.84000,36.36000,36.80000,21887500
04/04/2007,0000,36.89000,37.04000,36.84000,36.99000,22504200
04/09/2007,0000,37.09000,38.54000,37.09000,38.20000,46326600
04/10/2007,0000,38.45000,38.74000,38.16000,38.54000,37368100
04/11/2007,0000,38.54000,39.22000,38.25000,39.13000,49923300
04/12/2007,0000,39.08000,39.17000,38.83000,39.17000,27733800
04/13/2007,0000,39.13000,39.17000,38.25000,38.45000,19763700
04/16/2007,0000,38.83000,39.08000,38.83000,38.93000,15048600
04/17/2007,0000,38.93000,39.32000,38.35000,38.83000,31709800
04/18/2007,0000,38.83000,39.32000,38.64000,39.13000,20475900
04/19/2007,0000,39.03000,39.03000,38.35000,38.35000,32272700
04/20/2007,0000,38.35000,38.35000,38.06000,38.35000,16463400
04/23/2007,0000,38.45000,38.79000,38.20000,38.50000,19151300
04/24/2007,0000,38.35000,38.69000,38.35000,38.69000,10211100
04/25/2007,0000,38.45000,38.45000,37.96000,38.11000,28106600
04/26/2007,0000,38.25000,38.35000,37.86000,37.86000,18505700
04/27/2007,0000,37.86000,37.86000,37.09000,37.09000,31740900
04/30/2007,0000,37.09000,37.09000,36.41000,36.70000,25325300
05/02/2007,0000,36.70000,37.48000,36.60000,37.48000,16882400
05/03/2007,0000,37.86000,37.86000,37.09000,37.57000,29785700
05/04/2007,0000,37.86000,38.35000,37.86000,38.35000,25940800
05/07/2007,0000,38.64000,38.93000,38.64000,38.88000,31840800
05/08/2007,0000,38.88000,38.98000,38.74000,38.98000,25035200
05/09/2007,0000,38.93000,38.93000,38.50000,38.74000,13106300
05/10/2007,0000,38.83000,39.03000,38.79000,39.03000,24232700
05/11/2007,0000,38.45000,38.83000,38.45000,38.64000,13022500
05/14/2007,0000,38.83000,38.83000,38.35000,38.40000,14398700
05/15/2007,0000,38.40000,38.40000,37.86000,38.06000,17759000
05/16/2007,0000,38.06000,38.59000,37.91000,38.59000,11708600
05/17/2007,0000,38.83000,38.98000,38.50000,38.74000,17057500
05/18/2007,0000,38.35000,38.64000,38.25000,38.35000,17643000
05/21/2007,0000,38.35000,38.64000,38.35000,38.64000,21905800
05/22/2007,0000,39.03000,39.51000,39.03000,39.32000,46383500
05/23/2007,0000,39.42000,39.56000,39.22000,39.37000,26952800
05/24/2007,0000,39.37000,39.51000,39.03000,39.51000,23519400
05/25/2007,0000,38.83000,39.22000,38.64000,39.13000,15067900
05/28/2007,0000,38.93000,38.93000,38.30000,38.40000,31854800
05/29/2007,0000,38.35000,38.74000,38.25000,38.35000,18765600
05/30/2007,0000,38.25000,38.30000,37.67000,37.91000,32875400
05/31/2007,0000,37.91000,38.20000,37.38000,37.38000,36420500
06/01/2007,0000,37.86000,38.35000,37.77000,38.35000,21142000
06/04/2007,0000,38.45000,38.59000,38.16000,38.20000,10095100
06/05/2007,0000,38.25000,38.30000,37.86000,38.25000,13329700
06/06/2007,0000,38.06000,38.16000,37.86000,37.86000,30826700
06/07/2007,0000,37.86000,37.86000,37.62000,37.86000,28196800
06/08/2007,0000,37.67000,37.72000,37.48000,37.48000,28102300
06/11/2007,0000,37.57000,37.86000,37.52000,37.86000,25556200
06/12/2007,0000,37.86000,38.06000,37.57000,38.01000,16526800
06/13/2007,0000,37.91000,37.91000,37.43000,37.67000,20708000
06/14/2007,0000,37.67000,37.77000,37.43000,37.52000,22391400
06/15/2007,0000,37.77000,37.86000,37.52000,37.77000,27075300
06/20/2007,0000,38.06000,38.74000,37.91000,38.74000,36262600
06/21/2007,0000,38.83000,38.88000,38.20000,38.74000,38860200
06/22/2007,0000,38.74000,38.83000,38.64000,38.69000,26721800
06/25/2007,0000,38.64000,38.83000,38.64000,38.64000,29251800
06/26/2007,0000,38.83000,38.83000,38.40000,38.50000,24252000
06/27/2007,0000,38.50000,38.83000,38.35000,38.74000,20196600
06/28/2007,0000,38.83000,38.83000,38.69000,38.83000,24407800
06/29/2007,0000,38.83000,38.93000,38.50000,38.83000,23160600
07/02/2007,0000,38.83000,38.83000,38.54000,38.83000,13671400
07/03/2007,0000,38.83000,39.51000,38.79000,39.51000,45857100
07/04/2007,0000,39.66000,40.34000,39.66000,39.90000,36954500
07/05/2007,0000,40.10000,40.29000,39.90000,40.29000,24408900
07/06/2007,0000,40.29000,40.39000,39.66000,40.00000,19701400
07/09/2007,0000,40.00000,40.00000,39.71000,39.95000,18210200
07/10/2007,0000,39.90000,40.29000,39.71000,40.29000,25822700
07/11/2007,0000,40.29000,40.29000,39.90000,39.90000,22995100
07/12/2007,0000,39.90000,40.00000,39.81000,39.81000,25243600
07/13/2007,0000,40.19000,40.87000,40.10000,40.78000,38507900
07/16/2007,0000,42.50000,44.90000,42.20000,44.20000,81199600
07/17/2007,0000,42.96000,43.40000,41.89000,43.20000,38570200
07/18/2007,0000,43.20000,43.59000,42.82000,42.86000,24646300
07/19/2007,0000,42.72000,42.91000,42.43000,42.72000,33565100
07/20/2007,0000,42.82000,43.64000,42.72000,43.30000,44555100
07/23/2007,0000,43.50000,43.88000,43.50000,43.88000,38938700
07/24/2007,0000,44.17000,46.70000,44.17000,46.60000,78350096
07/25/2007,0000,46.60000,46.99000,45.63000,46.60000,81288304
07/26/2007,0000,45.40000,45.90000,44.60000,44.60000,92563104
07/27/2007,0000,43.30000,43.60000,42.50000,42.50000,63576000
07/30/2007,0000,41.50000,41.60000,40.55000,41.00000,65838300
07/31/2007,0000,41.50000,43.00000,41.50000,43.00000,36230600
08/01/2007,0000,42.40000,42.40000,40.80000,40.80000,52516000
08/02/2007,0000,41.30000,41.80000,39.50000,40.75000,43012200
08/03/2007,0000,41.70000,41.80000,41.00000,41.60000,31046900
08/06/2007,0000,41.00000,41.80000,40.65000,41.75000,20405200
08/07/2007,0000,42.50000,42.50000,41.50000,41.50000,17850900
08/08/2007,0000,41.70000,42.25000,41.60000,42.25000,16280100
08/09/2007,0000,43.00000,43.00000,41.80000,42.10000,18441200
08/10/2007,0000,40.00000,41.00000,40.00000,40.80000,26967800
08/13/2007,0000,40.80000,41.00000,40.50000,41.00000,15957900
08/14/2007,0000,41.00000,41.30000,40.50000,40.55000,13373300
08/15/2007,0000,40.05000,40.10000,38.85000,39.00000,46359200
08/16/2007,0000,38.00000,38.80000,36.50000,38.00000,56815300
08/17/2007,0000,38.00000,38.10000,37.45000,37.50000,40700900
08/20/2007,0000,40.00000,40.10000,38.60000,40.10000,29119500
08/21/2007,0000,40.00000,40.00000,38.85000,39.50000,25508600
08/22/2007,0000,39.00000,39.60000,38.80000,39.50000,16550300
08/23/2007,0000,40.60000,40.75000,39.90000,40.10000,23075300
08/24/2007,0000,40.05000,40.05000,38.90000,39.30000,28685600
08/27/2007,0000,39.80000,40.20000,39.25000,39.30000,27192000
08/28/2007,0000,39.30000,40.35000,39.20000,40.30000,45267200
08/29/2007,0000,39.90000,41.70000,39.85000,41.50000,67276600
08/30/2007,0000,42.50000,43.60000,42.30000,43.00000,92743504
08/31/2007,0000,43.30000,44.80000,43.10000,44.80000,64174700
09/03/2007,0000,45.00000,45.00000,43.80000,44.60000,33216400
09/04/2007,0000,44.80000,45.00000,43.75000,43.90000,34044500
09/05/2007,0000,44.00000,44.05000,42.80000,42.90000,38658700
09/06/2007,0000,42.20000,44.25000,41.85000,44.25000,34427300
09/07/2007,0000,43.80000,44.45000,43.25000,43.90000,24820200
09/10/2007,0000,42.90000,43.30000,42.70000,42.95000,18586200
09/11/2007,0000,43.00000,43.75000,42.90000,43.15000,16845400
09/12/2007,0000,43.90000,43.90000,43.30000,43.65000,19801300
09/13/2007,0000,43.65000,43.65000,42.65000,42.65000,23348500
09/14/2007,0000,42.90000,43.45000,42.75000,43.30000,20540800
09/17/2007,0000,42.85000,43.00000,42.50000,42.70000,14986800
09/19/2007,0000,43.55000,44.00000,43.45000,43.65000,39615200
09/20/2007,0000,43.85000,44.65000,43.65000,44.20000,60894500
09/21/2007,0000,44.50000,45.65000,44.40000,45.10000,73014096
09/26/2007,0000,45.70000,47.50000,45.40000,47.30000,78021600
09/27/2007,0000,47.90000,48.35000,46.40000,47.50000,80887696
09/28/2007,0000,47.45000,48.10000,46.95000,47.60000,54527000
10/01/2007,0000,48.15000,49.25000,48.15000,48.90000,48670500
10/02/2007,0000,49.00000,50.00000,48.00000,49.25000,80949296
10/03/2007,0000,49.25000,52.00000,49.25000,51.40000,94491600
10/04/2007,0000,51.00000,51.20000,49.15000,49.85000,65946800
10/05/2007,0000,49.85000,50.00000,49.35000,50.00000,35471300
10/08/2007,0000,50.50000,51.40000,50.20000,51.00000,40981500
10/09/2007,0000,51.00000,51.00000,49.30000,50.00000,36473700
10/11/2007,0000,49.90000,50.10000,48.80000,50.00000,36149300
10/12/2007,0000,50.00000,50.80000,49.50000,49.50000,47876800
10/15/2007,0000,49.50000,49.90000,48.50000,48.70000,30458700
10/16/2007,0000,48.35000,49.50000,48.15000,49.25000,35918800
10/17/2007,0000,48.30000,48.70000,47.95000,48.45000,45134700
10/18/2007,0000,48.50000,49.25000,48.40000,48.70000,28940100
10/19/2007,0000,49.10000,49.10000,48.60000,48.75000,23675000
10/22/2007,0000,46.80000,47.80000,46.75000,47.35000,36692700
10/23/2007,0000,47.35000,47.85000,47.05000,47.50000,25340700
10/24/2007,0000,47.80000,49.20000,47.75000,48.25000,23568600
10/25/2007,0000,48.90000,49.00000,48.30000,48.95000,23336000
10/26/2007,0000,49.20000,49.50000,49.05000,49.45000,21093600
10/29/2007,0000,49.90000,50.20000,48.50000,49.00000,41809600
10/30/2007,0000,48.50000,48.50000,47.10000,47.25000,84392200
10/31/2007,0000,46.70000,46.70000,44.00000,45.60000,136838400
11/01/2007,0000,46.00000,46.00000,44.50000,45.10000,91102896
11/02/2007,0000,44.00000,44.85000,44.00000,44.00000,61135400
11/05/2007,0000,44.00000,44.90000,43.95000,44.90000,48814400
11/06/2007,0000,44.90000,45.20000,44.50000,44.60000,33453100
11/07/2007,0000,45.50000,45.50000,44.60000,44.60000,41358000
11/08/2007,0000,43.80000,43.90000,43.00000,43.20000,59530200
11/09/2007,0000,43.20000,44.25000,43.20000,43.90000,48312800
11/12/2007,0000,43.00000,43.00000,41.50000,42.10000,69370896
11/13/2007,0000,42.30000,44.30000,42.30000,43.55000,48420200
11/14/2007,0000,45.00000,45.00000,44.20000,44.30000,28921300
11/15/2007,0000,44.30000,44.70000,43.70000,43.90000,31278500
11/16/2007,0000,42.00000,42.50000,41.90000,42.05000,87136304
11/19/2007,0000,42.10000,42.30000,41.50000,41.50000,34511800
11/20/2007,0000,40.50000,41.50000,40.00000,41.15000,57560000
11/21/2007,0000,41.80000,42.40000,41.50000,41.50000,58409000
11/22/2007,0000,41.00000,41.55000,40.80000,41.20000,51833900
11/23/2007,0000,41.50000,42.40000,41.50000,41.60000,44944900
11/26/2007,0000,42.50000,43.00000,42.00000,43.00000,40558000
11/27/2007,0000,42.00000,43.00000,41.85000,42.55000,38334400
11/28/2007,0000,42.60000,42.95000,42.00000,42.00000,29617000
11/29/2007,0000,42.70000,42.70000,42.20000,42.30000,24270600
11/30/2007,0000,42.50000,43.05000,42.40000,42.50000,41427900
12/03/2007,0000,43.00000,43.20000,42.75000,43.10000,25947700
12/04/2007,0000,42.70000,43.05000,42.40000,42.60000,37748200
12/05/2007,0000,42.30000,42.30000,42.00000,42.20000,27719800
12/06/2007,0000,42.80000,42.95000,42.20000,42.80000,25078900
12/07/2007,0000,43.00000,43.65000,43.00000,43.30000,40783300
12/10/2007,0000,43.55000,43.95000,43.05000,43.30000,20347800
12/11/2007,0000,43.60000,43.95000,43.30000,43.95000,14852300
12/12/2007,0000,43.35000,43.55000,42.70000,42.80000,23999400
12/13/2007,0000,43.00000,43.05000,41.70000,41.70000,35875000
12/14/2007,0000,41.70000,41.75000,40.00000,41.50000,55087000
12/17/2007,0000,41.30000,41.40000,40.35000,40.40000,32100400
12/18/2007,0000,40.00000,40.40000,40.00000,40.05000,62681100
12/19/2007,0000,41.30000,41.45000,40.50000,41.45000,41072200
12/20/2007,0000,41.55000,42.00000,41.00000,41.10000,35197000
12/21/2007,0000,41.30000,41.60000,40.90000,41.55000,26580800
12/24/2007,0000,42.00000,42.10000,41.80000,41.90000,14347500
12/25/2007,0000,42.20000,42.20000,41.50000,41.65000,12711000
12/26/2007,0000,41.50000,42.00000,41.45000,41.95000,9416200
12/27/2007,0000,42.10000,42.90000,42.00000,42.80000,28098400
12/28/2007,0000,42.80000,43.50000,42.60000,43.30000,37912000
12/31/2007,0000,43.30000,43.50000,42.70000,43.50000,21193700
01/02/2008,0000,43.60000,44.40000,43.10000,43.10000,38369800
01/03/2008,0000,42.50000,42.80000,42.10000,42.35000,18506900
01/04/2008,0000,42.10000,44.50000,42.00000,43.35000,56107100
01/07/2008,0000,43.05000,44.25000,42.80000,42.80000,64170500
01/08/2008,0000,43.20000,44.80000,43.00000,44.60000,74290800
01/09/2008,0000,44.50000,45.80000,44.15000,45.40000,64865200
01/10/2008,0000,45.50000,45.80000,44.00000,44.00000,40391200
01/11/2008,0000,45.00000,45.10000,44.20000,44.30000,38427200
01/14/2008,0000,45.70000,46.00000,45.15000,46.00000,84722800
01/15/2008,0000,47.10000,49.20000,46.35000,46.70000,163382800
01/16/2008,0000,46.70000,47.85000,46.15000,46.35000,79273200
01/17/2008,0000,46.25000,47.20000,44.30000,44.80000,83164600
01/18/2008,0000,43.50000,45.00000,43.10000,44.80000,44957400
01/21/2008,0000,44.95000,45.00000,44.00000,44.05000,23798100
01/22/2008,0000,41.00000,42.50000,41.00000,41.50000,125088000
01/23/2008,0000,42.10000,42.50000,41.50000,41.50000,48873900
01/24/2008,0000,43.00000,43.10000,41.95000,42.70000,48829000
01/25/2008,0000,43.50000,44.00000,43.30000,44.00000,49682200
01/28/2008,0000,43.80000,43.80000,43.10000,43.40000,26951100
01/29/2008,0000,43.45000,44.00000,43.20000,43.70000,22437000
01/30/2008,0000,44.40000,44.90000,43.80000,44.05000,53086600
01/31/2008,0000,44.00000,45.10000,43.95000,45.00000,41713700
02/01/2008,0000,45.50000,46.00000,45.25000,46.00000,56405400
02/12/2008,0000,45.10000,46.00000,44.90000,45.20000,55932900
02/13/2008,0000,45.50000,45.80000,44.35000,44.60000,29190400
02/14/2008,0000,45.00000,46.50000,44.90000,46.45000,46503100
02/15/2008,0000,46.45000,46.65000,45.90000,46.40000,24670000
02/18/2008,0000,46.50000,46.90000,45.40000,45.55000,53391100
02/19/2008,0000,46.00000,46.20000,45.00000,45.70000,53512100
02/20/2008,0000,45.70000,45.70000,44.40000,44.65000,48468200
02/21/2008,0000,44.75000,44.90000,44.00000,44.60000,58933600
02/22/2008,0000,44.30000,44.90000,44.05000,44.75000,40194000
02/25/2008,0000,45.00000,45.70000,45.00000,45.60000,64255000
02/26/2008,0000,46.50000,47.80000,46.15000,47.00000,110280496
02/27/2008,0000,47.50000,47.75000,46.35000,47.00000,82950800
02/29/2008,0000,46.30000,47.25000,46.30000,47.00000,61880100
03/03/2008,0000,46.00000,46.40000,45.40000,46.30000,46350900
03/04/2008,0000,46.30000,47.00000,46.25000,46.75000,43984300
03/05/2008,0000,47.00000,47.60000,46.85000,47.25000,48983400
03/06/2008,0000,47.60000,47.80000,47.35000,47.80000,49990900
03/07/2008,0000,47.80000,48.20000,47.15000,47.25000,55941300
03/10/2008,0000,47.00000,47.20000,45.90000,46.30000,39626700
03/11/2008,0000,45.00000,46.30000,45.00000,46.30000,34798600
03/12/2008,0000,47.25000,47.30000,46.40000,46.60000,28710600
03/13/2008,0000,46.50000,46.70000,45.30000,45.30000,45883600
03/14/2008,0000,45.50000,46.00000,45.00000,45.00000,42199700
03/17/2008,0000,44.60000,45.05000,44.00000,44.45000,62585200
03/18/2008,0000,44.50000,44.90000,43.75000,44.30000,52648500
03/19/2008,0000,45.00000,45.05000,44.55000,45.00000,33573100
03/20/2008,0000,45.30000,47.00000,44.80000,46.60000,71526800
03/21/2008,0000,46.90000,47.05000,46.30000,46.50000,51464700
03/24/2008,0000,49.00000,49.00000,46.75000,47.85000,101538096
03/25/2008,0000,47.85000,47.90000,46.80000,47.00000,45683400
03/26/2008,0000,47.00000,48.05000,46.95000,47.85000,57668500
03/27/2008,0000,47.50000,47.95000,47.20000,47.90000,47651500
03/28/2008,0000,47.85000,48.00000,47.25000,47.25000,60456400
03/31/2008,0000,47.25000,48.00000,46.90000,48.00000,40976300
04/01/2008,0000,48.00000,48.15000,47.25000,47.25000,33293600
04/02/2008,0000,47.90000,48.00000,47.20000,47.20000,33007800
04/03/2008,0000,47.45000,47.65000,47.15000,47.25000,25771400
04/07/2008,0000,47.50000,47.80000,47.35000,47.80000,22340000
04/08/2008,0000,47.95000,47.95000,47.55000,47.70000,27722900
04/09/2008,0000,47.70000,47.95000,47.35000,47.40000,39204200
04/10/2008,0000,47.40000,48.05000,47.40000,48.00000,39118700
04/11/2008,0000,48.20000,48.20000,47.85000,48.15000,27674900
04/14/2008,0000,48.15000,48.80000,48.05000,48.80000,31642500
04/15/2008,0000,48.80000,48.85000,48.30000,48.60000,22070900
04/16/2008,0000,48.60000,48.90000,48.50000,48.90000,57795700
04/17/2008,0000,49.20000,49.60000,49.20000,49.50000,79213696
04/18/2008,0000,49.60000,51.20000,49.50000,50.70000,114133400
04/21/2008,0000,50.70000,50.70000,49.95000,50.50000,38775600
04/22/2008,0000,50.30000,50.50000,49.40000,50.50000,48219900
04/23/2008,0000,49.80000,50.00000,49.50000,49.50000,31037500
04/24/2008,0000,49.55000,50.00000,49.45000,49.75000,18641500
04/25/2008,0000,49.80000,50.00000,49.40000,49.75000,23011700
04/28/2008,0000,49.50000,49.95000,49.00000,49.95000,36009500
04/29/2008,0000,49.35000,49.90000,49.10000,49.10000,37959900
04/30/2008,0000,48.70000,50.20000,48.70000,50.00000,65791400
05/02/2008,0000,50.00000,50.20000,49.70000,49.85000,18483000
05/05/2008,0000,49.70000,49.95000,48.75000,48.95000,26240800
05/06/2008,0000,49.30000,50.00000,49.20000,50.00000,21999900
05/07/2008,0000,50.00000,50.00000,49.65000,49.95000,15797200
05/08/2008,0000,49.80000,50.20000,49.75000,50.10000,27237900
05/09/2008,0000,50.10000,50.10000,49.50000,49.80000,26301300
05/12/2008,0000,49.80000,50.20000,49.60000,50.00000,19288100
05/13/2008,0000,50.50000,50.80000,50.30000,50.80000,32524900
05/14/2008,0000,51.50000,52.00000,50.90000,52.00000,59652300
05/15/2008,0000,52.20000,53.00000,52.10000,52.50000,81112000
05/16/2008,0000,52.00000,52.50000,52.00000,52.30000,45972300
05/19/2008,0000,52.50000,53.90000,52.40000,53.90000,52640200
05/20/2008,0000,54.20000,54.40000,53.00000,53.90000,47191500
05/21/2008,0000,53.50000,53.50000,52.00000,52.30000,34988400
05/22/2008,0000,51.80000,52.00000,51.50000,52.00000,28376900
05/23/2008,0000,52.00000,53.00000,51.70000,51.70000,32576000
05/26/2008,0000,51.70000,53.20000,51.60000,52.60000,52046700
05/27/2008,0000,53.00000,53.90000,53.00000,53.40000,50293400
05/28/2008,0000,53.50000,53.50000,52.00000,52.30000,24042100
05/29/2008,0000,53.20000,53.20000,52.10000,52.10000,25890300
05/30/2008,0000,52.80000,53.10000,51.50000,52.00000,55433300
06/02/2008,0000,52.00000,52.40000,51.00000,52.00000,30679800
06/03/2008,0000,51.50000,51.60000,50.70000,50.90000,32013800
06/04/2008,0000,51.10000,51.10000,50.50000,50.90000,14696900
06/05/2008,0000,51.60000,51.80000,50.50000,51.80000,26497400
06/06/2008,0000,52.10000,53.00000,51.90000,52.30000,40901200
06/09/2008,0000,51.50000,51.90000,51.40000,51.70000,12553500
06/10/2008,0000,51.70000,51.80000,51.00000,51.00000,30027900
06/11/2008,0000,51.00000,51.80000,50.50000,51.80000,21333500
06/12/2008,0000,50.70000,51.00000,50.00000,50.10000,30686100
06/13/2008,0000,50.80000,50.90000,50.00000,50.20000,21920700
06/16/2008,0000,50.60000,51.10000,50.30000,51.00000,18089700
06/17/2008,0000,51.40000,51.40000,50.20000,50.70000,18081400
06/18/2008,0000,50.50000,50.80000,50.00000,50.50000,20249800
06/19/2008,0000,50.00000,50.50000,50.00000,50.00000,24936000
06/20/2008,0000,50.40000,50.40000,49.10000,49.10000,25376100
06/23/2008,0000,48.50000,48.90000,48.00000,48.45000,25272900
06/24/2008,0000,48.10000,48.70000,47.80000,47.80000,22232500
06/25/2008,0000,47.80000,48.05000,46.70000,47.60000,38351100
06/26/2008,0000,47.60000,48.65000,47.40000,47.75000,25893500
06/27/2008,0000,46.00000,46.60000,45.80000,45.90000,43316800
06/30/2008,0000,46.00000,47.00000,46.00000,46.85000,24492700
07/01/2008,0000,47.00000,47.60000,47.00000,47.50000,19144200
07/02/2008,0000,47.60000,48.50000,47.50000,47.75000,22680000
07/03/2008,0000,46.40000,47.10000,45.80000,46.60000,48527600
07/04/2008,0000,46.60000,46.65000,45.80000,45.80000,20239400
07/07/2008,0000,45.60000,46.30000,45.00000,46.20000,16664000
07/08/2008,0000,46.10000,46.10000,44.85000,45.00000,29168500
07/09/2008,0000,45.30000,46.35000,45.30000,45.95000,22642400
07/10/2008,0000,45.60000,47.00000,45.45000,46.95000,20672200
07/11/2008,0000,47.40000,48.30000,46.95000,48.30000,28526000
07/14/2008,0000,48.00000,48.05000,47.40000,47.75000,21624500
07/15/2008,0000,47.20000,47.75000,46.50000,46.55000,20516800
07/16/2008,0000,46.65000,47.35000,46.60000,47.05000,27219100
07/17/2008,0000,47.70000,48.20000,47.50000,48.20000,37650200
07/18/2008,0000,48.30000,48.40000,46.80000,47.00000,29684800
07/21/2008,0000,47.50000,48.20000,47.40000,47.70000,35213700
07/22/2008,0000,47.70000,47.85000,47.40000,47.75000,38975800
07/23/2008,0000,48.00000,49.95000,48.00000,49.90000,93851200
07/24/2008,0000,45.20000,45.45000,44.75000,44.85000,79853104
07/25/2008,0000,44.50000,44.50000,43.80000,43.90000,48345100
07/29/2008,0000,43.50000,43.50000,42.05000,42.75000,40037600
07/30/2008,0000,44.00000,44.80000,43.20000,43.60000,43229200
07/31/2008,0000,44.50000,44.50000,43.40000,44.00000,20584600
08/01/2008,0000,43.50000,43.85000,43.35000,43.40000,16792300
08/04/2008,0000,43.00000,43.00000,42.30000,42.30000,28192200
08/05/2008,0000,41.95000,41.95000,39.35000,39.35000,89071104
08/06/2008,0000,39.20000,39.80000,37.85000,39.10000,85027400
08/07/2008,0000,39.10000,40.05000,38.65000,38.90000,51738000
08/08/2008,0000,38.60000,40.00000,38.60000,40.00000,34070600
08/11/2008,0000,40.00000,40.25000,38.90000,39.40000,27682200
08/12/2008,0000,39.00000,39.30000,38.50000,38.90000,39740300
08/13/2008,0000,39.00000,39.00000,38.10000,38.20000,40021900
08/14/2008,0000,38.50000,39.45000,38.40000,39.05000,44334800
08/15/2008,0000,39.30000,39.40000,38.45000,38.80000,23594700
08/18/2008,0000,39.00000,39.05000,37.80000,38.00000,29211300
08/19/2008,0000,37.80000,38.15000,37.20000,38.05000,19637600
08/20/2008,0000,38.05000,39.50000,38.05000,39.45000,27443400
08/21/2008,0000,39.50000,39.80000,39.00000,39.00000,24014000
08/22/2008,0000,39.20000,39.60000,38.55000,39.10000,14654100
08/25/2008,0000,39.50000,39.70000,39.15000,39.65000,19293400
08/26/2008,0000,39.35000,39.35000,38.60000,39.00000,19459200
08/27/2008,0000,38.95000,39.70000,38.75000,39.50000,21922800
08/28/2008,0000,39.30000,39.40000,38.50000,38.60000,44908400
08/29/2008,0000,39.00000,39.15000,38.50000,38.80000,26612100
09/01/2008,0000,38.50000,38.60000,38.20000,38.60000,21945700
09/02/2008,0000,38.60000,38.60000,37.80000,37.90000,28932800
09/03/2008,0000,37.90000,38.30000,36.50000,37.30000,46933900
09/04/2008,0000,37.20000,37.40000,36.10000,36.30000,41463400
09/05/2008,0000,35.00000,35.50000,34.85000,35.00000,52889400
09/08/2008,0000,36.60000,37.45000,36.35000,37.45000,42780700
09/09/2008,0000,37.45000,37.45000,35.00000,35.10000,53248200
09/10/2008,0000,34.00000,35.00000,34.00000,34.35000,71863696
09/11/2008,0000,34.60000,34.65000,33.40000,33.60000,59307000
09/12/2008,0000,33.75000,34.60000,33.75000,34.40000,48072900
09/15/2008,0000,34.40000,34.70000,33.85000,34.60000,38096600
09/16/2008,0000,33.00000,34.00000,33.00000,33.50000,39191700
09/17/2008,0000,34.80000,35.55000,33.95000,34.45000,62132500
09/18/2008,0000,33.50000,35.55000,33.50000,34.65000,57191800
09/19/2008,0000,36.65000,37.00000,35.55000,37.00000,65232300
09/22/2008,0000,37.50000,37.80000,35.40000,35.95000,56281300
09/23/2008,0000,35.40000,35.55000,34.90000,35.55000,36280700
09/24/2008,0000,35.10000,35.10000,34.70000,34.75000,27550800
09/25/2008,0000,34.30000,34.75000,34.20000,34.20000,22354600
09/26/2008,0000,34.20000,34.20000,33.00000,33.05000,59424900
09/30/2008,0000,30.75000,31.45000,30.75000,31.40000,65169700
10/01/2008,0000,31.80000,31.85000,30.95000,31.20000,56949800
10/02/2008,0000,31.20000,31.20000,30.00000,30.00000,85699104
10/03/2008,0000,29.80000,29.80000,28.80000,29.15000,84615400
10/06/2008,0000,28.30000,28.40000,28.05000,28.30000,49848100
10/07/2008,0000,27.50000,30.25000,27.40000,30.25000,79144896
10/08/2008,0000,29.95000,30.20000,28.15000,28.30000,94746096
10/09/2008,0000,28.30000,29.00000,28.30000,28.80000,87622400
10/13/2008,0000,27.80000,28.00000,27.80000,27.80000,41324700
10/14/2008,0000,29.65000,29.65000,28.30000,28.50000,83043600
10/15/2008,0000,28.30000,28.30000,27.55000,28.20000,63754400
10/16/2008,0000,27.25000,27.25000,27.25000,27.25000,20677400
10/17/2008,0000,26.70000,26.90000,26.30000,26.30000,65454500
10/20/2008,0000,25.40000,25.55000,25.40000,25.40000,27570600
10/21/2008,0000,25.30000,25.80000,24.55000,24.55000,87607800
10/22/2008,0000,23.70000,23.70000,23.70000,23.70000,23121200
10/23/2008,0000,22.90000,22.90000,22.90000,22.90000,11209100
10/24/2008,0000,22.10000,22.10000,22.10000,22.10000,17989600
10/27/2008,0000,20.60000,20.60000,20.60000,20.60000,32530100
10/28/2008,0000,19.20000,21.40000,19.20000,21.00000,153896704
10/29/2008,0000,22.15000,22.15000,21.00000,21.05000,97052096
10/30/2008,0000,21.30000,22.50000,21.30000,22.50000,68456200
10/31/2008,0000,24.00000,24.05000,23.00000,24.05000,82010000
11/03/2008,0000,25.70000,25.70000,24.55000,25.00000,123491200
11/04/2008,0000,25.00000,25.00000,24.00000,24.60000,60373000
11/05/2008,0000,25.25000,25.35000,24.10000,24.70000,58936800
11/06/2008,0000,23.20000,23.90000,23.20000,23.35000,51057900
11/07/2008,0000,22.10000,23.50000,22.10000,23.45000,67122200
11/10/2008,0000,23.00000,25.05000,23.00000,25.00000,80798000
11/11/2008,0000,24.50000,25.75000,24.05000,25.20000,73585696
11/12/2008,0000,24.50000,24.90000,24.00000,24.15000,46680500
11/13/2008,0000,22.55000,23.40000,22.50000,23.25000,62646700
11/14/2008,0000,23.50000,24.00000,23.20000,23.35000,58137800
11/17/2008,0000,22.70000,23.90000,22.70000,23.80000,38701500
11/18/2008,0000,23.30000,23.80000,22.85000,23.10000,53632100
11/19/2008,0000,22.80000,23.00000,22.30000,22.40000,46612700
11/20/2008,0000,21.50000,22.00000,21.30000,21.80000,56039300
11/21/2008,0000,21.00000,22.80000,21.00000,22.80000,46649200
11/24/2008,0000,22.50000,22.50000,21.70000,22.40000,38695300
11/25/2008,0000,22.40000,22.80000,21.65000,22.05000,56041400
11/26/2008,0000,21.55000,22.00000,21.50000,21.50000,46768100
11/27/2008,0000,21.50000,22.30000,21.50000,22.30000,63914000
11/28/2008,0000,22.30000,22.30000,21.75000,22.10000,38032900
12/01/2008,0000,21.50000,22.15000,21.50000,22.15000,50246500
12/02/2008,0000,21.55000,22.00000,21.00000,22.00000,54564500
12/03/2008,0000,21.60000,21.65000,21.15000,21.35000,43119700
12/04/2008,0000,21.35000,21.35000,20.45000,21.00000,64543900
12/05/2008,0000,20.50000,21.20000,20.40000,21.20000,37409200
12/08/2008,0000,20.85000,22.30000,20.85000,22.25000,79262704
12/09/2008,0000,22.50000,22.50000,21.90000,22.35000,60852700
12/10/2008,0000,22.20000,23.90000,22.20000,23.65000,110733200
12/11/2008,0000,23.65000,23.70000,23.20000,23.50000,54376800
12/12/2008,0000,23.05000,23.65000,22.05000,22.55000,48893700
12/15/2008,0000,23.00000,23.60000,23.00000,23.40000,46279900
12/16/2008,0000,23.35000,23.35000,22.85000,23.00000,31039600
12/17/2008,0000,23.80000,24.00000,23.50000,23.60000,64508500
12/18/2008,0000,23.65000,24.25000,23.60000,24.20000,51708800
12/19/2008,0000,23.90000,24.10000,23.55000,23.90000,36370400
12/22/2008,0000,24.10000,24.25000,23.00000,23.00000,37574000
12/23/2008,0000,23.00000,23.00000,22.00000,22.10000,36077300
12/24/2008,0000,21.80000,22.40000,21.60000,22.40000,25923700
12/25/2008,0000,22.50000,22.60000,22.20000,22.50000,8225000
12/26/2008,0000,22.50000,22.75000,22.40000,22.70000,10784600
12/29/2008,0000,22.70000,23.00000,22.50000,22.80000,15304900
12/30/2008,0000,22.75000,23.65000,22.70000,23.45000,28232900
12/31/2008,0000,23.60000,23.65000,23.00000,23.10000,18810500
01/05/2009,0000,24.00000,24.30000,23.40000,24.20000,55649200
01/06/2009,0000,24.20000,25.05000,24.05000,24.70000,73016200
01/07/2009,0000,24.70000,25.15000,24.50000,25.05000,70109400
01/08/2009,0000,24.50000,24.65000,23.80000,23.85000,50230800
01/09/2009,0000,23.70000,24.00000,23.20000,23.40000,38344800
01/12/2009,0000,23.60000,23.90000,23.50000,23.65000,27346400
01/13/2009,0000,23.65000,23.85000,23.45000,23.80000,18162800
01/14/2009,0000,23.80000,24.10000,23.40000,23.60000,26583900
01/15/2009,0000,23.00000,23.00000,22.50000,22.65000,60026700
01/16/2009,0000,22.85000,23.20000,22.60000,23.20000,24584500
01/19/2009,0000,23.40000,23.40000,23.00000,23.05000,13282600
01/20/2009,0000,22.95000,22.95000,22.50000,22.50000,44700800
01/21/2009,0000,22.20000,22.65000,22.20000,22.60000,49958600
02/02/2009,0000,22.20000,22.70000,22.00000,22.60000,28391500
02/03/2009,0000,22.70000,23.30000,22.60000,23.00000,22174100
02/04/2009,0000,23.50000,23.50000,22.95000,23.05000,19970300
02/05/2009,0000,23.05000,24.20000,22.85000,23.50000,62011500
02/06/2009,0000,23.95000,24.20000,23.75000,24.20000,71371400
02/09/2009,0000,24.50000,24.70000,23.70000,23.75000,57138600
02/10/2009,0000,23.50000,23.95000,23.35000,23.75000,24938100
02/11/2009,0000,23.20000,23.60000,23.20000,23.60000,35972000
02/12/2009,0000,23.60000,23.60000,23.10000,23.15000,27771900
02/13/2009,0000,23.05000,23.60000,23.05000,23.55000,24747200
02/16/2009,0000,23.30000,23.40000,23.05000,23.10000,25893500
02/17/2009,0000,23.05000,23.30000,22.80000,23.00000,35720600
02/18/2009,0000,22.50000,22.70000,22.25000,22.55000,64153800
02/19/2009,0000,22.30000,22.75000,22.20000,22.55000,46866100
02/20/2009,0000,22.50000,22.55000,22.20000,22.25000,46407200
02/23/2009,0000,22.20000,22.40000,22.05000,22.20000,40776000
02/24/2009,0000,22.10000,22.20000,22.00000,22.10000,32377800
02/25/2009,0000,22.40000,22.65000,22.20000,22.20000,30523300
02/26/2009,0000,22.55000,22.60000,22.20000,22.45000,26240800
02/27/2009,0000,22.25000,22.40000,22.15000,22.35000,31696700
03/02/2009,0000,22.20000,22.20000,21.85000,21.90000,57690400
03/03/2009,0000,21.65000,21.75000,21.50000,21.70000,40214900
03/04/2009,0000,21.70000,22.05000,21.50000,22.00000,32323600
03/05/2009,0000,22.30000,22.55000,22.05000,22.35000,48719500
03/06/2009,0000,22.00000,22.00000,21.75000,21.95000,70434800
03/09/2009,0000,21.95000,22.00000,21.00000,21.00000,150284800
03/10/2009,0000,21.00000,21.60000,21.00000,21.40000,55697200
03/11/2009,0000,21.90000,21.90000,21.45000,21.50000,100969696
03/12/2009,0000,21.50000,21.55000,21.00000,21.00000,99526096
03/13/2009,0000,21.50000,21.70000,21.40000,21.60000,137321296
03/16/2009,0000,21.85000,22.40000,21.70000,22.00000,126447000
03/17/2009,0000,22.30000,22.45000,22.10000,22.30000,96095696
03/18/2009,0000,22.50000,22.50000,22.00000,22.00000,133995200
03/19/2009,0000,22.10000,22.35000,21.95000,22.20000,164663600
03/20/2009,0000,22.25000,22.90000,22.25000,22.80000,156470800
03/23/2009,0000,23.00000,23.00000,22.55000,23.00000,99339400
03/24/2009,0000,23.50000,23.95000,23.40000,23.85000,189554800
03/25/2009,0000,23.95000,24.50000,23.90000,24.10000,212363104
03/26/2009,0000,24.10000,24.20000,23.50000,23.65000,125803504
03/27/2009,0000,23.70000,23.95000,23.20000,23.50000,112973504
03/30/2009,0000,23.15000,23.15000,22.55000,22.70000,98604096
03/31/2009,0000,22.40000,22.70000,22.00000,22.20000,122138400
04/01/2009,0000,22.20000,22.65000,22.20000,22.45000,69287504
04/02/2009,0000,22.70000,23.15000,22.50000,23.10000,118502496
04/03/2009,0000,23.30000,23.65000,23.10000,23.40000,216819808
04/06/2009,0000,23.50000,23.80000,23.25000,23.60000,140706896
04/07/2009,0000,23.45000,23.80000,22.90000,23.10000,190921104
04/08/2009,0000,23.00000,23.20000,22.70000,22.80000,136402496
04/09/2009,0000,22.90000,23.35000,22.90000,23.30000,90275800
04/10/2009,0000,23.70000,24.90000,23.65000,24.90000,291136704
04/13/2009,0000,25.45000,26.55000,25.45000,26.05000,369461888
04/14/2009,0000,25.90000,26.10000,25.40000,25.95000,142978592
04/15/2009,0000,25.90000,26.75000,25.70000,26.60000,195917104
04/16/2009,0000,27.50000,28.40000,27.05000,28.10000,217637600
04/17/2009,0000,28.40000,28.55000,26.15000,26.15000,280598304
04/20/2009,0000,25.50000,25.90000,24.65000,25.25000,206097792
04/21/2009,0000,24.85000,26.20000,24.60000,26.20000,132203296
04/22/2009,0000,26.00000,26.15000,25.30000,25.50000,129653200
04/23/2009,0000,25.35000,25.40000,24.95000,25.20000,89566496
04/24/2009,0000,25.20000,25.90000,24.90000,25.10000,112732600
04/27/2009,0000,25.30000,25.50000,24.25000,24.40000,117499104
04/28/2009,0000,24.40000,24.75000,23.90000,24.00000,103236096
04/29/2009,0000,24.00000,24.00000,23.20000,23.95000,114056200
04/30/2009,0000,25.60000,25.60000,24.80000,25.60000,163032304
05/04/2009,0000,26.50000,27.25000,25.95000,26.90000,248790896
05/05/2009,0000,27.00000,27.30000,25.70000,26.10000,200015008
05/06/2009,0000,26.00000,26.70000,25.75000,26.60000,151992192
05/07/2009,0000,26.65000,27.95000,26.45000,27.20000,253738896
05/08/2009,0000,27.00000,27.25000,26.60000,26.95000,115683296
05/11/2009,0000,26.90000,27.90000,26.90000,27.35000,183156992
05/12/2009,0000,27.15000,27.15000,26.20000,26.50000,113790200
05/13/2009,0000,26.80000,27.45000,26.80000,27.10000,112592800
05/14/2009,0000,27.00000,27.55000,26.80000,26.80000,137936704
05/15/2009,0000,27.15000,27.20000,26.80000,26.90000,89055504
05/18/2009,0000,27.30000,27.95000,27.10000,27.65000,181169104
05/19/2009,0000,28.30000,28.45000,27.25000,27.25000,159915808
05/20/2009,0000,27.25000,27.40000,26.70000,26.95000,88697696
05/21/2009,0000,26.80000,27.15000,26.60000,26.65000,80377696
05/22/2009,0000,26.40000,26.90000,26.35000,26.70000,76183800
05/25/2009,0000,26.85000,27.00000,26.55000,26.60000,71569600
05/26/2009,0000,26.90000,27.70000,26.70000,27.10000,143531392
05/27/2009,0000,28.20000,28.40000,27.70000,27.70000,255692496
06/01/2009,0000,28.50000,28.90000,28.00000,28.75000,147948496
06/02/2009,0000,29.50000,30.15000,29.45000,29.80000,198728992
06/03/2009,0000,29.70000,29.70000,28.80000,29.25000,124580000
06/04/2009,0000,29.45000,29.45000,28.35000,28.70000,105285600
06/05/2009,0000,28.80000,29.00000,28.60000,28.80000,62564300
06/08/2009,0000,29.40000,29.40000,28.30000,28.30000,64524100
06/09/2009,0000,28.30000,28.30000,26.90000,27.10000,135569104
06/10/2009,0000,27.20000,27.90000,27.10000,27.90000,58282800
06/11/2009,0000,28.10000,28.80000,27.90000,28.80000,115496600
06/12/2009,0000,29.00000,29.45000,28.65000,28.65000,107287104
06/15/2009,0000,28.55000,28.55000,27.65000,28.00000,69237400
06/16/2009,0000,27.95000,28.20000,27.45000,28.20000,69190496
06/17/2009,0000,28.10000,28.20000,27.80000,27.80000,38826700
06/18/2009,0000,28.00000,28.15000,27.50000,27.55000,34612900
06/19/2009,0000,27.80000,27.90000,27.65000,27.90000,21491000
06/22/2009,0000,28.05000,28.05000,27.55000,27.90000,27478800
06/23/2009,0000,27.50000,27.55000,27.10000,27.30000,67845000
06/24/2009,0000,27.30000,28.55000,27.20000,27.90000,61793500
06/25/2009,0000,28.15000,28.50000,28.00000,28.20000,48170900
06/26/2009,0000,28.60000,28.60000,28.15000,28.25000,33925600
06/29/2009,0000,28.50000,28.50000,28.00000,28.00000,34651500
06/30/2009,0000,28.40000,28.40000,27.90000,28.20000,34756900
07/01/2009,0000,28.40000,28.65000,28.20000,28.60000,33791100
07/02/2009,0000,28.60000,28.90000,28.60000,28.70000,39731000
07/03/2009,0000,28.50000,28.60000,28.30000,28.60000,20815100
07/06/2009,0000,28.60000,28.65000,28.30000,28.40000,18203400
07/07/2009,0000,28.50000,28.50000,28.10000,28.10000,41982800
07/08/2009,0000,28.10000,28.30000,28.00000,28.10000,25392800
07/09/2009,0000,28.10000,28.45000,28.10000,28.25000,20831800
07/10/2009,0000,28.35000,28.50000,28.30000,28.50000,26708100
07/13/2009,0000,28.50000,28.55000,27.30000,27.70000,46822300
07/14/2009,0000,28.10000,28.35000,28.05000,28.30000,49071000
07/15/2009,0000,28.50000,28.70000,28.25000,28.50000,53865700
07/16/2009,0000,28.85000,29.20000,28.60000,29.05000,125018096
07/17/2009,0000,29.30000,29.30000,28.90000,29.20000,62987800
07/20/2009,0000,29.50000,30.15000,29.30000,30.05000,121673200
07/21/2009,0000,30.10000,30.45000,29.80000,30.20000,92432704
07/22/2009,0000,30.45000,30.80000,30.25000,30.75000,110203296
07/23/2009,0000,30.80000,30.80000,30.40000,30.60000,149150000
07/24/2009,0000,28.30000,28.95000,28.30000,28.80000,132352000
07/27/2009,0000,29.00000,29.00000,28.30000,28.30000,83893000
07/28/2009,0000,28.60000,29.30000,28.60000,29.30000,110278000
07/29/2009,0000,29.80000,30.75000,29.65000,30.35000,161531008
07/30/2009,0000,30.35000,30.80000,29.80000,30.80000,90731000
07/31/2009,0000,30.90000,31.80000,30.90000,31.70000,141486000
08/03/2009,0000,32.00000,32.50000,31.15000,31.95000,89118000
08/04/2009,0000,32.50000,32.70000,31.45000,31.95000,114974000
08/05/2009,0000,32.00000,32.00000,31.00000,31.20000,74016000
08/06/2009,0000,31.00000,31.50000,30.50000,31.50000,71876000
08/10/2009,0000,32.30000,32.50000,31.30000,31.50000,78875000
08/11/2009,0000,31.70000,31.75000,30.75000,31.05000,48580000
08/12/2009,0000,31.00000,31.05000,30.70000,30.80000,27782000
08/13/2009,0000,31.40000,31.50000,30.95000,31.45000,37459000
08/14/2009,0000,31.60000,32.20000,31.50000,31.70000,46532000
08/17/2009,0000,31.70000,31.70000,31.00000,31.20000,36934000
08/18/2009,0000,30.80000,30.95000,30.55000,30.70000,43142000
08/19/2009,0000,30.80000,31.00000,30.50000,30.50000,26760000
08/20/2009,0000,30.30000,30.30000,29.55000,29.65000,55001000
08/21/2009,0000,29.70000,30.00000,29.00000,29.10000,59483000
08/24/2009,0000,29.50000,30.50000,29.50000,30.35000,40781000
08/25/2009,0000,30.40000,30.40000,29.95000,30.00000,21039000
08/26/2009,0000,30.00000,30.10000,29.20000,29.50000,38774000
08/27/2009,0000,29.40000,29.70000,29.20000,29.40000,30389000
08/28/2009,0000,29.40000,30.00000,29.30000,29.75000,36909000
08/31/2009,0000,29.75000,29.90000,29.40000,29.90000,31060000
09/01/2009,0000,29.65000,30.20000,29.50000,30.10000,36691000
09/02/2009,0000,29.80000,29.95000,29.50000,29.60000,29636000
09/03/2009,0000,29.80000,30.40000,29.80000,30.20000,54070000
09/04/2009,0000,30.50000,30.60000,29.85000,30.05000,50181000
09/07/2009,0000,30.10000,30.70000,30.05000,30.60000,42429000
09/08/2009,0000,30.70000,31.00000,30.30000,30.95000,49941000
09/09/2009,0000,31.00000,31.05000,30.65000,30.65000,28622000
09/10/2009,0000,31.55000,31.65000,30.75000,31.15000,58090000
09/11/2009,0000,31.15000,31.15000,30.80000,30.80000,24772000
09/14/2009,0000,30.70000,30.80000,30.20000,30.20000,31411000
09/15/2009,0000,30.05000,30.85000,30.00000,30.70000,27377000
09/16/2009,0000,30.70000,31.00000,30.65000,30.95000,33275000
09/17/2009,0000,31.00000,31.20000,30.90000,31.00000,42053000
09/18/2009,0000,31.00000,31.00000,30.45000,30.90000,34013000
09/21/2009,0000,30.90000,30.90000,30.20000,30.40000,35250000
09/22/2009,0000,30.15000,30.40000,30.00000,30.00000,51595000
09/23/2009,0000,30.00000,30.40000,30.00000,30.00000,30151000
09/24/2009,0000,30.10000,30.25000,29.75000,30.00000,33050000
09/25/2009,0000,30.00000,30.00000,29.80000,29.90000,26923000
09/28/2009,0000,29.90000,30.00000,29.65000,29.75000,21414000
09/29/2009,0000,30.00000,30.30000,29.95000,30.30000,32770000
09/30/2009,0000,30.35000,30.35000,29.90000,29.90000,31113000
10/01/2009,0000,30.20000,30.25000,30.00000,30.25000,23246000
10/02/2009,0000,29.90000,30.25000,29.85000,29.90000,35633000
10/05/2009,0000,29.85000,29.85000,29.50000,29.60000,41384000
10/06/2009,0000,29.80000,30.10000,29.60000,29.90000,41921000
10/07/2009,0000,30.20000,30.50000,29.70000,30.30000,53162000
10/08/2009,0000,30.50000,30.55000,30.00000,30.05000,35845000
10/09/2009,0000,30.40000,30.50000,30.10000,30.50000,28829000
10/12/2009,0000,30.50000,30.55000,30.00000,30.25000,35860000
10/13/2009,0000,30.00000,30.05000,29.80000,29.85000,57551000
10/14/2009,0000,30.20000,30.20000,29.75000,30.00000,55604000
10/15/2009,0000,30.45000,30.85000,30.20000,30.50000,75681000
10/16/2009,0000,30.70000,30.70000,30.45000,30.50000,25046000
10/19/2009,0000,30.35000,30.50000,30.20000,30.50000,18859000
10/20/2009,0000,30.50000,30.50000,30.20000,30.20000,26967000
10/21/2009,0000,30.00000,30.45000,29.85000,30.35000,47343000
10/22/2009,0000,30.35000,30.35000,29.75000,29.90000,69963000
10/23/2009,0000,29.90000,30.10000,29.80000,30.10000,26296000
10/26/2009,0000,30.25000,30.30000,30.10000,30.20000,20265000
10/27/2009,0000,30.10000,30.10000,29.70000,29.80000,40574000
10/28/2009,0000,29.80000,30.25000,29.65000,29.85000,45980000
10/29/2009,0000,29.70000,29.75000,29.45000,29.50000,41609000
10/30/2009,0000,29.60000,29.80000,29.30000,29.30000,31069000
11/02/2009,0000,29.20000,29.20000,28.95000,29.10000,26377000
11/03/2009,0000,29.10000,29.20000,28.95000,29.00000,21913000
11/04/2009,0000,29.00000,29.30000,29.00000,29.30000,17897000
11/05/2009,0000,29.30000,29.35000,28.95000,29.00000,23516000
11/06/2009,0000,29.30000,29.30000,29.05000,29.20000,31062000
11/09/2009,0000,29.50000,29.70000,29.35000,29.70000,21354000
11/10/2009,0000,30.00000,30.10000,29.90000,30.00000,21441000
11/11/2009,0000,30.00000,30.00000,29.65000,30.00000,18257000
11/12/2009,0000,30.00000,30.25000,30.00000,30.05000,40250000
11/13/2009,0000,29.95000,30.00000,29.70000,29.80000,24255000
11/16/2009,0000,29.80000,29.90000,29.65000,29.90000,35125000
11/17/2009,0000,30.10000,30.20000,30.00000,30.10000,51053000
11/18/2009,0000,30.30000,30.95000,30.25000,30.90000,108711000
11/19/2009,0000,31.00000,31.00000,30.60000,30.70000,55259000
11/20/2009,0000,30.70000,30.85000,30.40000,30.85000,43920000
11/23/2009,0000,30.85000,30.85000,30.60000,30.80000,28341000
11/24/2009,0000,30.80000,31.00000,30.65000,30.85000,41899000
11/25/2009,0000,30.90000,31.00000,30.70000,31.00000,35683000
11/26/2009,0000,31.00000,31.10000,30.80000,30.80000,38724000
11/27/2009,0000,30.40000,30.50000,30.05000,30.05000,42982000
11/30/2009,0000,30.10000,30.50000,30.10000,30.35000,18315000
12/01/2009,0000,30.40000,30.65000,30.15000,30.45000,18905000
12/02/2009,0000,30.55000,30.60000,30.15000,30.20000,46581000
12/03/2009,0000,30.20000,30.25000,30.10000,30.10000,26091000
12/04/2009,0000,30.10000,30.35000,30.10000,30.15000,22101000
12/07/2009,0000,30.15000,30.60000,30.15000,30.60000,20500000
12/08/2009,0000,30.60000,30.60000,30.40000,30.45000,17291000
12/09/2009,0000,30.15000,30.50000,30.15000,30.50000,17940000
12/11/2009,0000,30.30000,31.20000,30.30000,31.05000,94180000
12/14/2009,0000,31.30000,32.20000,31.30000,31.90000,107054000
12/15/2009,0000,32.20000,32.20000,31.70000,31.70000,54042000
12/16/2009,0000,31.70000,31.70000,31.05000,31.25000,28723000
12/17/2009,0000,31.50000,31.70000,31.20000,31.30000,28444000
12/18/2009,0000,31.05000,31.30000,30.95000,31.30000,32530000
12/21/2009,0000,31.30000,31.50000,31.10000,31.10000,26861000
12/22/2009,0000,31.45000,31.80000,31.30000,31.55000,31992000
12/23/2009,0000,31.75000,31.75000,31.35000,31.45000,22535000
12/25/2009,0000,31.80000,31.85000,31.65000,31.80000,25023000
12/25/2009,0000,31.80000,31.85000,31.65000,31.80000,25023000
12/28/2009,0000,31.80000,32.00000,31.80000,31.95000,26271000
12/29/2009,1230,32.00000,32.00000,31.70000,31.80000,17290864
