DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.50000,31.50000,30.60000,30.65000,5510500
04/03/2007,0000,30.75000,32.70000,30.75000,31.95000,5236600
04/04/2007,0000,32.30000,32.30000,31.40000,31.50000,2094800
04/09/2007,0000,31.50000,32.70000,31.20000,32.20000,3038400
04/10/2007,0000,32.50000,32.50000,31.85000,32.25000,1940900
04/11/2007,0000,33.00000,34.30000,32.45000,33.45000,10173100
04/12/2007,0000,33.45000,34.35000,33.45000,33.70000,6382500
04/13/2007,0000,34.00000,34.10000,32.80000,33.35000,3634400
04/16/2007,0000,33.85000,34.25000,33.50000,33.65000,4723100
04/17/2007,0000,36.00000,36.00000,34.35000,35.05000,12737600
04/18/2007,0000,35.85000,35.85000,35.00000,35.30000,4731900
04/19/2007,0000,35.80000,35.80000,35.00000,35.00000,4349200
04/20/2007,0000,35.00000,35.40000,34.20000,34.20000,2142100
04/23/2007,0000,34.60000,34.60000,34.00000,34.10000,1529600
04/24/2007,0000,34.25000,34.50000,34.20000,34.30000,1583500
04/25/2007,0000,34.30000,34.55000,33.80000,33.80000,1608800
04/26/2007,0000,33.90000,34.00000,33.40000,33.50000,962200
04/27/2007,0000,33.50000,34.45000,33.40000,33.80000,1678100
04/30/2007,0000,34.50000,34.60000,34.15000,34.45000,2854700
05/02/2007,0000,36.30000,36.50000,35.35000,35.90000,8033100
05/03/2007,0000,36.40000,37.20000,34.95000,36.50000,9029500
05/04/2007,0000,37.30000,38.95000,36.90000,38.90000,9545200
05/07/2007,0000,39.90000,40.20000,39.10000,39.80000,9360500
05/08/2007,0000,39.80000,39.80000,38.60000,38.80000,5453300
05/09/2007,0000,38.80000,39.30000,38.10000,38.20000,4187500
05/10/2007,0000,38.40000,38.50000,37.20000,37.70000,5239900
05/11/2007,0000,37.40000,38.95000,36.80000,38.95000,10078600
05/14/2007,0000,39.00000,39.20000,38.10000,38.10000,3251700
05/15/2007,0000,38.00000,38.30000,37.50000,37.50000,1618700
05/16/2007,0000,37.90000,38.20000,37.65000,37.65000,1439400
05/17/2007,0000,38.00000,38.05000,37.50000,37.50000,1854000
05/18/2007,0000,37.50000,37.50000,36.90000,37.05000,2269700
05/21/2007,0000,37.30000,37.85000,37.30000,37.75000,2310400
05/22/2007,0000,38.00000,38.70000,37.55000,37.60000,3398000
05/23/2007,0000,37.60000,37.90000,37.35000,37.35000,1843000
05/24/2007,0000,37.20000,37.50000,37.20000,37.45000,1474600
05/25/2007,0000,37.45000,37.45000,37.00000,37.05000,1750600
05/28/2007,0000,37.05000,37.25000,36.95000,37.00000,1230500
05/29/2007,0000,37.00000,37.50000,36.85000,36.85000,1190900
05/30/2007,0000,37.65000,37.65000,36.15000,36.20000,1957400
05/31/2007,0000,36.50000,36.70000,36.20000,36.20000,1446000
06/01/2007,0000,36.25000,36.50000,36.20000,36.20000,1162300
06/04/2007,0000,36.35000,36.40000,36.00000,36.00000,1326200
06/05/2007,0000,36.05000,36.15000,35.50000,35.50000,1532900
06/06/2007,0000,35.50000,36.90000,35.50000,36.40000,3283600
06/07/2007,0000,36.40000,36.40000,35.95000,36.10000,1455900
06/08/2007,0000,36.00000,36.00000,35.55000,35.80000,1495500
06/11/2007,0000,36.00000,36.15000,35.40000,35.40000,1607700
06/12/2007,0000,35.40000,35.80000,35.00000,35.25000,1662700
06/13/2007,0000,35.30000,35.80000,35.30000,35.50000,1374600
06/14/2007,0000,35.80000,36.00000,35.70000,35.75000,1110600
06/15/2007,0000,36.00000,36.05000,35.75000,35.90000,1001800
06/20/2007,0000,36.00000,36.10000,35.60000,35.75000,1406400
06/21/2007,0000,36.00000,36.50000,35.80000,36.50000,1871600
06/22/2007,0000,36.80000,37.90000,36.70000,37.70000,3810400
06/25/2007,0000,38.10000,38.15000,37.45000,37.55000,2546800
06/26/2007,0000,37.55000,37.60000,36.75000,37.05000,1715500
06/27/2007,0000,36.90000,37.15000,36.70000,37.00000,1726500
06/28/2007,0000,37.30000,37.35000,36.90000,37.00000,1887000
06/29/2007,0000,37.30000,38.20000,36.90000,38.00000,4527400
07/02/2007,0000,37.90000,37.95000,37.30000,37.85000,2403900
07/03/2007,0000,38.00000,38.10000,37.60000,38.00000,2870100
07/04/2007,0000,38.00000,39.50000,38.00000,38.45000,6768500
07/05/2007,0000,38.80000,39.35000,38.50000,38.80000,4104000
07/06/2007,0000,39.10000,39.20000,38.50000,38.70000,2025600
07/09/2007,0000,39.00000,39.30000,38.10000,38.10000,2830500
07/10/2007,0000,38.20000,40.00000,38.20000,39.85000,7419500
07/11/2007,0000,39.95000,42.15000,39.60000,41.70000,8701800
07/12/2007,0000,42.00000,43.25000,41.30000,42.70000,8730300
07/13/2007,0000,42.70000,43.20000,41.50000,41.65000,4773700
07/16/2007,0000,41.60000,42.70000,40.60000,41.05000,4995800
07/17/2007,0000,41.50000,42.45000,41.40000,41.60000,3217600
07/18/2007,0000,41.60000,42.20000,41.40000,41.55000,2900900
07/19/2007,0000,41.85000,41.90000,41.05000,41.20000,2422600
07/20/2007,0000,41.60000,41.75000,41.10000,41.20000,2839300
07/23/2007,0000,41.20000,43.90000,41.20000,43.90000,6469400
07/24/2007,0000,44.00000,44.90000,42.50000,42.80000,6774000
07/25/2007,0000,42.80000,43.20000,42.00000,42.15000,3425500
07/26/2007,0000,42.25000,45.10000,42.25000,43.90000,14124300
07/27/2007,0000,42.80000,44.30000,42.60000,43.20000,5969000
07/30/2007,0000,43.10000,46.20000,42.60000,46.20000,14604900
07/31/2007,0000,46.30000,49.00000,45.20000,46.20000,13790000
08/01/2007,0000,46.20000,46.20000,43.05000,43.30000,6369300
08/02/2007,0000,43.35000,44.30000,40.60000,43.85000,6536500
08/03/2007,0000,44.00000,44.00000,43.10000,43.15000,3053800
08/06/2007,0000,41.15000,44.20000,41.15000,44.00000,2674400
08/07/2007,0000,45.00000,45.15000,42.25000,42.90000,4124900
08/08/2007,0000,42.90000,42.90000,41.50000,42.10000,2931700
08/09/2007,0000,42.10000,42.60000,42.00000,42.05000,2033300
08/10/2007,0000,40.50000,41.80000,40.50000,40.90000,2154200
08/13/2007,0000,41.00000,41.10000,38.05000,38.05000,6967500
08/14/2007,0000,37.00000,37.90000,35.40000,37.50000,3405700
08/15/2007,0000,36.60000,36.95000,34.90000,35.15000,3394700
08/16/2007,0000,34.10000,34.20000,32.70000,32.70000,6236300
08/17/2007,0000,32.40000,32.80000,31.10000,32.80000,2817300
08/20/2007,0000,34.45000,35.05000,33.80000,35.05000,2453300
08/21/2007,0000,35.00000,35.45000,33.80000,34.00000,4373400
08/22/2007,0000,32.00000,32.10000,31.30000,32.10000,4877000
08/23/2007,0000,32.70000,33.30000,32.40000,32.90000,2888800
08/24/2007,0000,32.90000,33.10000,32.50000,32.90000,1466900
08/27/2007,0000,33.05000,33.45000,32.75000,32.90000,2568800
08/28/2007,0000,32.90000,33.30000,32.80000,33.30000,2058600
08/29/2007,0000,33.00000,35.10000,32.70000,35.10000,5467600
08/30/2007,0000,36.00000,36.20000,35.40000,35.60000,4508700
08/31/2007,0000,36.50000,36.85000,35.80000,36.30000,6072400
09/03/2007,0000,37.30000,37.30000,36.50000,37.00000,6469400
09/04/2007,0000,37.20000,37.40000,35.60000,36.05000,5294900
09/05/2007,0000,36.05000,36.30000,35.10000,35.10000,2897600
09/06/2007,0000,34.50000,35.00000,34.40000,35.00000,1668200
09/07/2007,0000,35.10000,35.50000,34.85000,35.00000,2446700
09/10/2007,0000,34.50000,35.00000,34.35000,34.80000,583900
09/11/2007,0000,35.40000,36.00000,34.80000,36.00000,2171800
09/12/2007,0000,36.00000,36.30000,35.40000,35.40000,1936500
09/13/2007,0000,35.60000,35.60000,34.50000,35.40000,1411900
09/14/2007,0000,35.40000,35.60000,35.00000,35.40000,817000
09/17/2007,0000,35.40000,35.60000,35.10000,35.10000,599300
09/19/2007,0000,36.00000,36.00000,35.00000,35.00000,2575400
09/20/2007,0000,35.40000,36.50000,35.20000,35.60000,4323900
09/21/2007,0000,35.90000,36.30000,35.65000,36.00000,2554500
09/26/2007,0000,36.50000,36.70000,36.00000,36.35000,3069200
09/27/2007,0000,36.60000,36.65000,36.00000,36.15000,2785500
09/28/2007,0000,36.15000,36.15000,35.65000,35.80000,2147600
10/01/2007,0000,36.50000,36.60000,36.20000,36.50000,2985600
10/02/2007,0000,36.90000,36.90000,36.30000,36.50000,3013100
10/03/2007,0000,36.50000,37.40000,36.30000,37.00000,6350600
10/04/2007,0000,37.00000,37.00000,36.50000,36.50000,1631900
10/05/2007,0000,36.55000,36.70000,36.10000,36.10000,1529600
10/08/2007,0000,36.20000,36.45000,36.00000,36.10000,1973900
10/09/2007,0000,36.00000,36.10000,35.10000,35.35000,2102500
10/11/2007,0000,35.35000,35.50000,35.20000,35.25000,2503900
10/12/2007,0000,35.50000,36.00000,35.30000,35.40000,2373100
10/15/2007,0000,35.50000,35.65000,35.00000,35.40000,2274100
10/16/2007,0000,35.35000,35.35000,34.85000,35.05000,4175500
10/17/2007,0000,35.30000,35.30000,34.25000,34.60000,1704500
10/18/2007,0000,34.50000,34.80000,34.50000,34.80000,790600
10/19/2007,0000,34.70000,34.90000,34.40000,34.85000,1130400
10/22/2007,0000,33.80000,34.35000,33.80000,34.05000,963300
10/23/2007,0000,34.30000,34.35000,34.10000,34.30000,558600
10/24/2007,0000,34.00000,34.50000,34.00000,34.20000,901700
10/25/2007,0000,34.30000,34.30000,34.00000,34.30000,800500
10/26/2007,0000,34.05000,34.35000,34.05000,34.30000,547600
10/29/2007,0000,34.40000,34.90000,34.30000,34.90000,663100
10/30/2007,0000,35.15000,35.25000,34.90000,35.20000,1196400
10/31/2007,0000,35.20000,35.20000,34.00000,34.55000,809300
11/01/2007,0000,34.60000,34.60000,32.15000,32.50000,3187900
11/02/2007,0000,32.00000,32.90000,31.00000,32.50000,1431700
11/05/2007,0000,32.50000,32.60000,31.60000,32.60000,743300
11/06/2007,0000,32.40000,32.45000,31.95000,32.25000,1497700
11/07/2007,0000,32.00000,32.50000,32.00000,32.10000,934700
11/08/2007,0000,31.70000,31.95000,30.00000,31.90000,2037700
11/09/2007,0000,31.50000,31.95000,30.10000,31.60000,801600
11/12/2007,0000,31.00000,31.60000,30.20000,31.20000,1693500
11/13/2007,0000,30.80000,31.70000,30.80000,31.50000,1210700
11/14/2007,0000,31.80000,32.00000,31.40000,31.60000,1749500
11/15/2007,0000,31.60000,31.90000,31.10000,31.80000,1662700
11/16/2007,0000,31.50000,31.80000,31.10000,31.75000,476100
11/19/2007,0000,31.75000,31.90000,31.30000,31.85000,494800
11/20/2007,0000,31.30000,31.80000,31.05000,31.80000,732300
11/21/2007,0000,31.70000,31.90000,31.35000,31.90000,889600
11/22/2007,0000,31.30000,31.80000,31.30000,31.80000,553100
11/23/2007,0000,31.80000,31.80000,31.30000,31.75000,677400
11/26/2007,0000,31.70000,31.70000,31.30000,31.70000,612500
11/27/2007,0000,29.60000,31.50000,29.60000,31.25000,583900
11/28/2007,0000,31.15000,31.25000,30.50000,30.95000,591600
11/29/2007,0000,30.00000,31.10000,30.00000,30.75000,589400
11/30/2007,0000,31.00000,31.00000,30.50000,30.70000,410100
12/03/2007,0000,31.00000,31.00000,30.25000,30.50000,379300
12/04/2007,0000,30.70000,30.70000,30.25000,30.40000,387000
12/05/2007,0000,30.30000,30.40000,29.95000,30.05000,803800
12/06/2007,0000,30.05000,30.30000,29.85000,30.00000,371600
12/07/2007,0000,30.10000,30.20000,30.05000,30.10000,204500
12/10/2007,0000,30.10000,30.70000,30.10000,30.20000,190200
12/11/2007,0000,30.30000,30.30000,29.90000,30.00000,382600
12/12/2007,0000,30.00000,30.00000,29.50000,29.75000,315600
12/13/2007,0000,29.75000,29.75000,28.60000,28.80000,758700
12/14/2007,0000,28.00000,28.60000,26.80000,28.00000,1067700
12/17/2007,0000,26.05000,28.00000,26.05000,26.35000,834600
12/18/2007,0000,25.80000,26.50000,24.55000,26.50000,1921100
12/19/2007,0000,26.50000,26.75000,26.15000,26.60000,654300
12/20/2007,0000,26.70000,28.00000,25.80000,28.00000,548700
12/21/2007,0000,27.00000,27.70000,26.65000,27.50000,437600
12/24/2007,0000,27.50000,27.50000,26.70000,27.50000,407900
12/25/2007,0000,27.50000,28.00000,27.20000,28.00000,393600
12/26/2007,0000,27.90000,28.00000,27.50000,27.95000,281500
12/27/2007,0000,27.95000,28.20000,27.80000,28.05000,234200
12/28/2007,0000,28.00000,28.20000,27.80000,28.10000,251800
12/31/2007,0000,28.00000,28.05000,27.60000,27.90000,270500
01/02/2008,0000,27.20000,29.70000,27.20000,28.70000,612500
01/03/2008,0000,28.90000,28.90000,28.00000,28.30000,304600
01/04/2008,0000,28.30000,29.20000,28.30000,28.90000,541000
01/07/2008,0000,28.60000,28.90000,27.80000,28.35000,303500
01/08/2008,0000,28.40000,28.60000,27.80000,27.85000,468400
01/09/2008,0000,27.85000,28.00000,27.40000,27.65000,294700
01/10/2008,0000,27.80000,28.20000,27.60000,27.60000,240800
01/11/2008,0000,27.90000,29.45000,27.80000,27.80000,1948600
01/14/2008,0000,28.10000,28.40000,28.05000,28.40000,547600
01/15/2008,0000,28.80000,30.00000,28.75000,29.80000,1647300
01/16/2008,0000,29.80000,29.80000,29.15000,29.40000,753200
01/17/2008,0000,29.40000,29.85000,28.70000,29.40000,731200
01/18/2008,0000,28.85000,29.80000,28.50000,29.80000,571800
01/21/2008,0000,29.90000,30.20000,29.55000,29.90000,653200
01/22/2008,0000,28.90000,29.00000,27.85000,28.90000,1066600
01/23/2008,0000,28.60000,28.70000,27.70000,27.75000,612500
01/24/2008,0000,28.40000,28.50000,27.45000,27.80000,630100
01/25/2008,0000,28.00000,28.50000,27.85000,28.40000,425500
01/28/2008,0000,27.80000,28.25000,27.65000,27.95000,597100
01/29/2008,0000,28.50000,28.50000,27.40000,28.20000,190200
01/30/2008,0000,28.50000,28.50000,27.85000,28.30000,866500
01/31/2008,0000,27.80000,28.30000,27.80000,28.10000,191300
02/01/2008,0000,28.40000,28.80000,28.00000,28.45000,825800
02/12/2008,0000,28.40000,28.45000,27.95000,28.45000,215500
02/13/2008,0000,28.45000,28.45000,28.05000,28.40000,790600
02/14/2008,0000,28.40000,28.80000,28.00000,28.80000,680700
02/15/2008,0000,28.10000,28.50000,28.00000,28.30000,274900
02/18/2008,0000,28.20000,28.45000,28.05000,28.30000,349700
02/19/2008,0000,28.60000,29.00000,28.50000,28.70000,664200
02/20/2008,0000,28.60000,28.60000,28.00000,28.25000,508000
02/21/2008,0000,28.15000,28.35000,27.80000,28.10000,339800
02/22/2008,0000,28.00000,28.35000,27.75000,28.20000,282600
02/25/2008,0000,28.30000,28.55000,27.95000,28.00000,2640300
02/26/2008,0000,28.20000,28.50000,28.00000,28.10000,2271900
02/27/2008,0000,28.45000,29.50000,28.30000,29.00000,3532100
02/29/2008,0000,29.00000,29.40000,29.00000,29.25000,1578000
03/03/2008,0000,29.10000,29.85000,28.60000,29.80000,2095900
03/04/2008,0000,30.00000,30.35000,29.30000,29.70000,3013100
03/05/2008,0000,29.90000,29.90000,29.30000,29.40000,976500
03/06/2008,0000,29.70000,30.00000,29.40000,29.45000,858800
03/07/2008,0000,29.80000,29.85000,29.20000,29.20000,1332800
03/10/2008,0000,29.00000,29.20000,28.30000,28.60000,753200
03/11/2008,0000,28.30000,29.80000,28.30000,29.40000,3194500
03/12/2008,0000,29.80000,30.00000,29.05000,29.20000,1153500
03/13/2008,0000,29.10000,29.30000,28.55000,28.55000,422200
03/14/2008,0000,28.85000,29.20000,28.55000,28.70000,383700
03/17/2008,0000,28.50000,28.50000,28.00000,28.30000,355100
03/18/2008,0000,28.00000,28.30000,27.80000,28.25000,402400
03/19/2008,0000,28.30000,28.55000,28.10000,28.20000,851100
03/20/2008,0000,28.70000,28.80000,28.25000,28.70000,625700
03/21/2008,0000,28.90000,29.20000,28.70000,29.00000,848900
03/24/2008,0000,30.95000,30.95000,29.60000,30.90000,4421800
03/25/2008,0000,30.90000,31.80000,30.50000,31.00000,2467600
03/26/2008,0000,31.10000,32.20000,31.05000,32.10000,2670000
03/27/2008,0000,32.30000,32.40000,31.70000,31.90000,1619800
03/28/2008,0000,31.80000,31.90000,31.20000,31.70000,1237100
03/31/2008,0000,31.90000,31.95000,31.50000,31.65000,1021600
04/01/2008,0000,31.65000,31.85000,30.70000,30.70000,1122700
04/02/2008,0000,31.20000,31.20000,30.50000,30.90000,847800
04/03/2008,0000,30.60000,31.85000,30.60000,31.10000,978700
04/07/2008,0000,31.50000,31.75000,31.35000,31.50000,1254700
04/08/2008,0000,31.70000,31.75000,31.40000,31.70000,645500
04/09/2008,0000,31.85000,33.50000,31.75000,32.95000,3113200
04/10/2008,0000,33.00000,33.00000,32.50000,32.70000,919300
04/11/2008,0000,32.65000,33.25000,32.30000,33.00000,2000300
04/14/2008,0000,33.00000,34.60000,32.50000,34.20000,3406800
04/15/2008,0000,34.60000,34.80000,33.85000,34.10000,3496900
04/16/2008,0000,34.10000,35.90000,33.80000,35.75000,5014500
04/17/2008,0000,35.90000,36.50000,34.95000,35.90000,4730800
04/18/2008,0000,36.35000,36.60000,35.50000,36.35000,6088900
04/21/2008,0000,36.50000,36.50000,35.30000,35.45000,1970600
04/22/2008,0000,35.10000,35.80000,35.10000,35.35000,1819900
04/23/2008,0000,35.30000,35.50000,34.80000,35.00000,2637000
04/24/2008,0000,35.00000,35.40000,34.50000,34.55000,2226800
04/25/2008,0000,34.60000,34.60000,34.25000,34.30000,1112800
04/28/2008,0000,33.80000,34.10000,33.70000,33.80000,1469100
04/29/2008,0000,33.70000,34.70000,33.70000,34.10000,1294300
04/30/2008,0000,34.00000,35.20000,34.00000,34.80000,1834200
05/02/2008,0000,35.30000,35.40000,34.55000,34.60000,1542800
05/05/2008,0000,34.60000,34.70000,34.00000,34.10000,1474600
05/06/2008,0000,34.20000,34.30000,33.60000,34.00000,732300
05/07/2008,0000,34.00000,34.05000,33.70000,33.70000,501400
05/08/2008,0000,33.70000,34.00000,33.70000,33.75000,404600
05/09/2008,0000,33.95000,34.45000,33.85000,33.85000,317800
05/12/2008,0000,33.70000,34.30000,33.50000,33.65000,744400
05/13/2008,0000,33.75000,34.35000,33.75000,33.85000,745500
05/14/2008,0000,34.20000,34.40000,33.80000,34.40000,603700
05/15/2008,0000,34.70000,35.25000,34.55000,34.95000,2957000
05/16/2008,0000,35.30000,35.30000,34.50000,34.90000,1384500
05/19/2008,0000,35.20000,35.40000,34.40000,34.90000,1883700
05/20/2008,0000,35.20000,35.20000,34.40000,34.50000,1104000
05/21/2008,0000,34.40000,34.40000,33.50000,34.20000,1122700
05/22/2008,0000,34.00000,34.00000,33.00000,33.45000,982000
05/23/2008,0000,33.50000,34.20000,32.50000,32.50000,1453700
05/26/2008,0000,32.50000,32.50000,32.10000,32.20000,793900
05/27/2008,0000,32.30000,33.30000,32.30000,32.60000,405700
05/28/2008,0000,32.50000,33.10000,32.00000,32.60000,973200
05/29/2008,0000,32.80000,32.90000,32.05000,32.70000,923700
05/30/2008,0000,32.70000,32.70000,31.80000,32.40000,787300
06/02/2008,0000,32.40000,32.40000,31.65000,32.00000,268300
06/03/2008,0000,31.80000,32.45000,31.80000,32.00000,2064100
06/04/2008,0000,32.30000,32.30000,32.05000,32.10000,1298700
06/05/2008,0000,32.20000,32.30000,31.95000,32.20000,556400
06/06/2008,0000,32.40000,32.45000,32.10000,32.35000,332100
06/09/2008,0000,32.00000,32.30000,31.65000,32.30000,660900
06/10/2008,0000,32.30000,32.45000,32.00000,32.00000,434300
06/11/2008,0000,32.00000,32.00000,31.50000,31.80000,355100
06/12/2008,0000,31.30000,31.30000,30.15000,31.00000,923700
06/13/2008,0000,30.90000,31.00000,30.45000,31.00000,612500
06/16/2008,0000,31.00000,31.00000,30.60000,30.90000,246300
06/17/2008,0000,30.90000,30.90000,29.90000,30.90000,701500
06/18/2008,0000,30.20000,30.80000,30.20000,30.80000,526700
06/19/2008,0000,30.25000,30.60000,30.00000,30.10000,334300
06/20/2008,0000,30.05000,30.25000,29.50000,29.95000,493700
06/23/2008,0000,29.30000,29.90000,29.30000,29.50000,719100
06/24/2008,0000,29.40000,29.60000,28.50000,28.80000,1046800
06/25/2008,0000,29.20000,29.20000,28.50000,29.00000,361700
06/26/2008,0000,28.80000,29.80000,28.80000,29.60000,304600
06/27/2008,0000,29.00000,29.50000,28.20000,29.50000,593800
06/30/2008,0000,29.50000,29.50000,28.80000,29.40000,229800
07/01/2008,0000,29.50000,29.50000,28.90000,29.00000,196800
07/02/2008,0000,28.85000,29.00000,28.15000,28.80000,233100
07/03/2008,0000,28.65000,28.80000,28.25000,28.80000,290300
07/04/2008,0000,28.80000,28.95000,28.30000,28.40000,114300
07/07/2008,0000,28.20000,28.60000,28.20000,28.60000,131900
07/08/2008,0000,28.25000,28.50000,28.10000,28.50000,340900
07/09/2008,0000,28.15000,28.50000,28.15000,28.45000,124200
07/10/2008,0000,28.20000,28.45000,28.10000,28.40000,158300
07/11/2008,0000,28.40000,28.55000,28.00000,28.50000,533300
07/14/2008,0000,28.50000,28.55000,28.25000,28.50000,381500
07/15/2008,0000,28.30000,28.35000,26.55000,28.00000,964400
07/16/2008,0000,27.90000,27.95000,26.50000,27.95000,428800
07/17/2008,0000,27.05000,27.85000,27.05000,27.70000,369400
07/18/2008,0000,27.70000,27.70000,26.90000,27.40000,354000
07/21/2008,0000,27.20000,27.35000,26.35000,26.50000,622400
07/22/2008,0000,26.50000,27.35000,26.50000,27.35000,418900
07/23/2008,0000,28.30000,28.30000,27.80000,28.20000,654300
07/24/2008,0000,28.20000,28.20000,27.00000,28.15000,1243700
07/25/2008,0000,27.50000,27.85000,27.30000,27.50000,637800
07/29/2008,0000,27.50000,27.50000,26.30000,27.00000,1115000
07/30/2008,0000,27.00000,27.40000,26.35000,26.60000,4183100
07/31/2008,0000,24.00000,24.25000,23.85000,24.10000,1350400
08/01/2008,0000,23.35000,23.70000,23.00000,23.70000,410100
08/04/2008,0000,23.00000,23.70000,22.50000,23.70000,1106200
08/05/2008,0000,23.25000,23.70000,22.05000,23.70000,1872700
08/06/2008,0000,23.10000,23.80000,22.65000,23.70000,612500
08/07/2008,0000,23.50000,24.35000,23.15000,24.35000,734500
08/08/2008,0000,24.30000,24.60000,23.90000,24.30000,704800
08/11/2008,0000,23.95000,24.45000,23.85000,24.30000,42800
08/12/2008,0000,24.00000,24.30000,23.75000,24.05000,212200
08/13/2008,0000,24.00000,24.50000,23.85000,24.45000,454100
08/14/2008,0000,24.80000,24.80000,24.15000,24.45000,314500
08/15/2008,0000,24.60000,24.60000,23.85000,24.10000,495900
08/18/2008,0000,23.80000,23.90000,23.25000,23.30000,130800
08/19/2008,0000,23.05000,23.60000,22.60000,23.40000,151700
08/20/2008,0000,23.40000,23.80000,23.30000,23.40000,248500
08/21/2008,0000,23.20000,23.35000,23.05000,23.20000,181400
08/22/2008,0000,23.20000,23.55000,22.90000,23.30000,2516000
08/25/2008,0000,23.20000,23.60000,23.00000,23.60000,543200
08/26/2008,0000,23.20000,23.25000,22.95000,22.95000,314500
08/27/2008,0000,22.80000,23.60000,22.80000,23.60000,351800
08/28/2008,0000,23.60000,23.75000,23.35000,23.50000,181400
08/29/2008,0000,23.70000,23.95000,23.40000,23.65000,307900
09/01/2008,0000,23.65000,23.65000,23.40000,23.50000,135200
09/02/2008,0000,23.30000,23.50000,23.30000,23.50000,447500
09/03/2008,0000,23.50000,23.50000,23.00000,23.35000,784000
09/04/2008,0000,23.30000,23.40000,22.65000,23.35000,844500
09/05/2008,0000,22.70000,23.35000,22.60000,23.35000,679600
09/08/2008,0000,22.70000,23.85000,22.70000,23.85000,858800
09/09/2008,0000,23.30000,23.85000,23.15000,23.80000,338700
09/10/2008,0000,23.80000,23.80000,23.00000,23.80000,726800
09/11/2008,0000,23.35000,23.50000,23.20000,23.50000,145100
09/12/2008,0000,23.30000,23.50000,23.05000,23.50000,223200
09/15/2008,0000,23.05000,23.40000,22.15000,23.10000,331000
09/16/2008,0000,22.20000,22.20000,21.50000,21.80000,647700
09/17/2008,0000,21.15000,21.80000,20.40000,21.50000,802700
09/18/2008,0000,20.00000,21.50000,20.00000,21.50000,1011700
09/19/2008,0000,21.50000,21.50000,20.90000,21.40000,395800
09/22/2008,0000,20.80000,21.30000,20.50000,21.30000,443100
09/23/2008,0000,20.95000,21.15000,20.75000,21.15000,273800
09/24/2008,0000,20.80000,21.00000,20.60000,21.00000,423300
09/25/2008,0000,21.00000,21.10000,20.50000,20.80000,536600
09/26/2008,0000,20.70000,20.70000,19.80000,20.30000,398000
09/30/2008,0000,18.90000,19.45000,18.90000,18.90000,298000
10/01/2008,0000,19.10000,19.20000,18.00000,18.90000,525600
10/02/2008,0000,18.85000,18.90000,18.25000,18.85000,368300
10/03/2008,0000,18.35000,18.75000,18.15000,18.70000,413400
10/06/2008,0000,18.60000,18.60000,17.90000,18.05000,288100
10/07/2008,0000,17.50000,18.00000,17.35000,18.00000,278200
10/08/2008,0000,17.45000,17.80000,16.90000,17.50000,348600
10/09/2008,0000,17.20000,17.25000,16.85000,17.00000,537700
10/13/2008,0000,16.45000,16.45000,16.45000,16.45000,60400
10/14/2008,0000,16.40000,16.60000,16.00000,16.30000,696100
10/15/2008,0000,16.10000,16.10000,15.75000,15.95000,536600
10/16/2008,0000,15.40000,15.90000,15.40000,15.90000,1789100
10/17/2008,0000,15.90000,16.30000,15.50000,16.30000,599300
10/20/2008,0000,15.75000,16.40000,15.75000,16.40000,679600
10/21/2008,0000,16.05000,16.50000,16.00000,16.50000,446400
10/22/2008,0000,15.95000,16.25000,15.95000,16.25000,355100
10/23/2008,0000,15.70000,15.95000,15.70000,15.80000,217700
10/24/2008,0000,15.40000,15.70000,15.25000,15.60000,413400
10/27/2008,0000,14.60000,15.00000,14.55000,14.55000,331000
10/28/2008,0000,14.30000,14.70000,13.55000,14.70000,564100
10/29/2008,0000,14.70000,15.10000,14.70000,15.10000,166000
10/30/2008,0000,15.00000,16.15000,14.90000,16.15000,205600
10/31/2008,0000,15.85000,16.35000,15.50000,16.15000,258400
11/03/2008,0000,15.85000,16.15000,15.85000,16.10000,179200
11/04/2008,0000,16.00000,16.10000,15.30000,16.10000,268300
11/05/2008,0000,15.90000,16.10000,15.85000,16.00000,115400
11/06/2008,0000,15.60000,15.80000,15.30000,15.80000,212200
11/07/2008,0000,15.35000,16.25000,15.00000,16.25000,131900
11/10/2008,0000,15.75000,16.00000,15.75000,15.95000,305700
11/11/2008,0000,15.40000,16.00000,15.30000,16.00000,142900
11/12/2008,0000,15.90000,15.95000,15.65000,15.95000,130800
11/13/2008,0000,15.40000,15.80000,15.20000,15.20000,112100
11/14/2008,0000,15.70000,15.80000,15.55000,15.80000,123100
11/17/2008,0000,15.70000,16.20000,15.60000,16.15000,95600
11/18/2008,0000,16.00000,16.00000,15.85000,16.00000,91200
11/19/2008,0000,15.65000,15.95000,15.30000,15.95000,144000
11/20/2008,0000,15.45000,15.95000,15.30000,15.95000,98900
11/21/2008,0000,15.45000,15.65000,15.30000,15.60000,157200
11/24/2008,0000,15.30000,15.30000,14.55000,15.15000,481600
11/25/2008,0000,15.00000,15.15000,14.55000,14.60000,950100
11/26/2008,0000,14.50000,14.50000,13.60000,13.75000,844500
11/27/2008,0000,13.60000,14.00000,12.80000,14.00000,3218700
11/28/2008,0000,13.30000,13.75000,13.10000,13.10000,814800
12/01/2008,0000,13.10000,13.10000,12.55000,13.10000,605900
12/02/2008,0000,12.90000,13.15000,12.60000,13.15000,526700
12/03/2008,0000,13.00000,13.15000,12.80000,13.15000,245200
12/04/2008,0000,13.15000,13.30000,12.90000,13.15000,269400
12/05/2008,0000,13.00000,13.15000,12.80000,13.10000,265000
12/08/2008,0000,13.00000,13.10000,12.90000,13.05000,395800
12/09/2008,0000,13.05000,13.20000,12.90000,13.00000,471700
12/10/2008,0000,12.95000,13.15000,12.90000,13.00000,502500
12/11/2008,0000,13.05000,13.05000,12.75000,13.00000,449700
12/12/2008,0000,12.95000,13.00000,12.60000,13.00000,561900
12/15/2008,0000,13.00000,13.00000,12.85000,12.95000,333200
12/16/2008,0000,12.95000,12.95000,12.70000,12.95000,416700
12/17/2008,0000,13.00000,13.25000,12.80000,12.95000,402400
12/18/2008,0000,13.00000,13.00000,12.50000,12.95000,596000
12/19/2008,0000,12.70000,12.95000,12.60000,12.95000,432100
12/22/2008,0000,12.85000,12.90000,12.65000,12.85000,541000
12/23/2008,0000,12.70000,12.75000,12.55000,12.75000,421100
12/24/2008,0000,12.50000,12.75000,12.50000,12.75000,708100
12/25/2008,0000,12.70000,12.70000,12.55000,12.70000,1026000
12/26/2008,0000,12.65000,12.65000,12.55000,12.65000,246300
12/29/2008,0000,12.55000,12.60000,12.45000,12.60000,359500
12/30/2008,0000,12.50000,12.65000,12.50000,12.60000,367200
12/31/2008,0000,12.60000,12.60000,12.40000,12.50000,442000
01/05/2009,0000,12.55000,12.80000,12.50000,12.70000,649900
01/06/2009,0000,12.70000,13.20000,12.65000,12.95000,1101800
01/07/2009,0000,12.95000,12.95000,12.55000,12.80000,680700
01/08/2009,0000,12.50000,12.65000,12.45000,12.50000,431000
01/09/2009,0000,12.50000,12.50000,12.45000,12.50000,251800
01/12/2009,0000,12.50000,12.55000,12.40000,12.50000,272700
01/13/2009,0000,12.40000,12.40000,12.30000,12.35000,150600
01/14/2009,0000,12.45000,12.45000,12.25000,12.30000,140700
01/15/2009,0000,12.10000,12.10000,11.85000,11.95000,266100
01/16/2009,0000,11.95000,11.95000,11.30000,11.95000,410100
01/19/2009,0000,11.80000,11.80000,11.60000,11.80000,326600
01/20/2009,0000,11.60000,11.80000,11.35000,11.80000,292500
01/21/2009,0000,11.65000,11.75000,11.35000,11.75000,246300
02/02/2009,0000,11.40000,11.70000,11.40000,11.70000,112100
02/03/2009,0000,11.45000,11.75000,11.45000,11.75000,158300
02/04/2009,0000,11.70000,11.75000,11.65000,11.75000,73600
02/05/2009,0000,11.70000,12.05000,11.70000,11.80000,204500
02/06/2009,0000,12.00000,12.00000,11.85000,11.95000,95600
02/09/2009,0000,12.10000,12.15000,11.90000,11.95000,188000
02/10/2009,0000,11.90000,12.00000,11.90000,11.95000,113200
02/11/2009,0000,11.95000,12.30000,11.95000,12.25000,378200
02/12/2009,0000,12.40000,12.50000,12.00000,12.35000,277100
02/13/2009,0000,12.40000,12.40000,12.20000,12.35000,135200
02/16/2009,0000,12.30000,12.50000,12.05000,12.50000,202300
02/17/2009,0000,12.35000,12.40000,12.15000,12.35000,156100
02/18/2009,0000,12.10000,12.35000,11.90000,12.30000,152800
02/19/2009,0000,12.00000,12.25000,12.00000,12.25000,157200
02/20/2009,0000,12.10000,12.15000,11.90000,12.10000,207800
02/23/2009,0000,11.90000,12.05000,11.80000,12.05000,174800
02/24/2009,0000,11.90000,12.00000,11.85000,11.95000,128600
02/25/2009,0000,11.85000,12.05000,11.85000,12.05000,119800
02/26/2009,0000,11.90000,12.20000,11.90000,12.20000,90100
02/27/2009,0000,12.00000,12.40000,12.00000,12.40000,94500
03/02/2009,0000,12.20000,12.30000,12.10000,12.30000,118700
03/03/2009,0000,11.90000,12.30000,11.90000,12.30000,65900
03/04/2009,0000,12.10000,12.20000,11.95000,12.20000,204500
03/05/2009,0000,12.15000,12.30000,12.05000,12.30000,116500
03/06/2009,0000,12.10000,12.25000,12.00000,12.25000,144000
03/09/2009,0000,12.20000,12.20000,12.05000,12.15000,93400
03/10/2009,0000,12.15000,12.30000,12.05000,12.30000,103300
03/11/2009,0000,12.30000,12.40000,12.15000,12.40000,166000
03/12/2009,0000,12.40000,12.60000,12.35000,12.40000,147300
03/13/2009,0000,12.45000,12.50000,12.35000,12.40000,201200
03/16/2009,0000,12.90000,12.90000,12.50000,12.80000,451900
03/17/2009,0000,12.80000,12.90000,12.50000,12.80000,271600
03/18/2009,0000,12.85000,12.90000,12.65000,12.90000,413400
03/19/2009,0000,12.90000,13.50000,12.75000,13.30000,590500
03/20/2009,0000,13.60000,13.85000,13.35000,13.45000,471700
03/23/2009,0000,13.50000,13.65000,13.20000,13.40000,213300
03/24/2009,0000,13.40000,13.70000,13.40000,13.60000,528900
03/25/2009,0000,13.60000,13.95000,13.60000,13.90000,634500
03/26/2009,0000,14.10000,14.10000,13.65000,13.85000,433200
03/27/2009,0000,13.75000,14.45000,13.55000,14.30000,567400
03/30/2009,0000,14.15000,14.25000,13.70000,14.10000,327700
03/31/2009,0000,13.70000,14.10000,13.70000,13.95000,117600
04/01/2009,0000,13.85000,14.20000,13.85000,14.10000,464000
04/02/2009,0000,14.00000,14.20000,13.85000,14.10000,423300
04/03/2009,0000,14.05000,15.05000,13.95000,14.60000,2178400
04/06/2009,0000,14.90000,15.20000,14.35000,15.00000,1026000
04/07/2009,0000,14.80000,15.05000,14.80000,14.80000,411200
04/08/2009,0000,14.60000,14.95000,14.45000,14.50000,565200
04/09/2009,0000,14.95000,15.50000,14.60000,15.50000,3001000
04/10/2009,0000,15.80000,16.50000,15.60000,16.40000,2725000
04/13/2009,0000,16.10000,16.45000,15.90000,16.00000,1052300
04/14/2009,0000,16.00000,16.25000,15.85000,16.00000,793900
04/15/2009,0000,15.90000,16.10000,15.75000,15.95000,702600
04/16/2009,0000,16.15000,16.75000,16.10000,16.55000,3955500
04/17/2009,0000,16.50000,16.60000,15.40000,15.40000,2016800
04/20/2009,0000,14.80000,15.20000,14.40000,14.65000,488200
04/21/2009,0000,14.45000,15.10000,14.30000,14.90000,363900
04/22/2009,0000,14.90000,15.20000,14.65000,14.70000,335400
04/23/2009,0000,14.70000,14.70000,14.40000,14.55000,352900
04/24/2009,0000,14.70000,14.90000,14.40000,14.45000,222100
04/27/2009,0000,14.75000,14.75000,13.80000,14.00000,440900
04/28/2009,0000,14.10000,14.10000,13.80000,13.80000,278200
04/29/2009,0000,13.80000,14.30000,13.55000,14.30000,251800
04/30/2009,0000,14.80000,15.15000,14.35000,14.70000,769700
05/04/2009,0000,15.00000,15.30000,14.70000,15.00000,1080900
05/05/2009,0000,15.15000,15.15000,14.40000,14.75000,601500
05/06/2009,0000,14.90000,15.50000,14.80000,15.35000,1096300
05/07/2009,0000,15.60000,16.20000,15.50000,16.15000,1834200
05/08/2009,0000,16.20000,16.20000,15.50000,15.50000,968800
05/11/2009,0000,15.50000,16.00000,15.50000,15.85000,1047900
05/12/2009,0000,15.85000,15.85000,15.35000,15.50000,455200
05/13/2009,0000,15.95000,16.55000,15.75000,16.55000,1404200
05/14/2009,0000,17.65000,17.70000,17.35000,17.70000,2064100
05/15/2009,0000,18.90000,18.90000,18.00000,18.10000,3808200
05/18/2009,0000,18.50000,18.80000,18.20000,18.25000,1935400
05/19/2009,0000,18.60000,18.60000,17.40000,17.60000,1466900
05/20/2009,0000,17.95000,18.40000,17.60000,18.30000,1413000
05/21/2009,0000,19.55000,19.55000,19.55000,19.55000,1319600
05/22/2009,0000,20.00000,20.50000,19.60000,20.25000,4043500
05/25/2009,0000,20.25000,21.65000,19.85000,21.65000,3184600
05/26/2009,0000,23.10000,23.10000,21.65000,21.80000,4792400
05/27/2009,0000,22.50000,22.50000,21.60000,21.80000,2594100
06/01/2009,0000,21.95000,22.00000,21.20000,21.90000,897300
06/02/2009,0000,22.10000,22.45000,21.80000,21.80000,2368700
06/03/2009,0000,21.70000,21.70000,20.35000,20.80000,1317400
06/04/2009,0000,21.00000,21.30000,20.60000,20.90000,1527400
06/05/2009,0000,21.20000,21.25000,20.70000,20.70000,510200
06/08/2009,0000,21.00000,21.00000,20.20000,20.85000,703700
06/09/2009,0000,20.40000,20.50000,19.40000,19.40000,1281100
06/10/2009,0000,19.00000,19.55000,18.75000,18.80000,1495500
06/11/2009,0000,18.60000,19.25000,18.60000,19.20000,434300
06/12/2009,0000,19.55000,19.90000,19.30000,19.40000,890700
06/15/2009,0000,19.20000,19.30000,18.70000,19.20000,490400
06/16/2009,0000,18.70000,18.80000,17.90000,18.70000,487100
06/17/2009,0000,18.70000,19.00000,18.60000,18.90000,316700
06/18/2009,0000,18.95000,19.10000,18.75000,19.00000,148400
06/19/2009,0000,18.90000,19.05000,18.50000,19.05000,169300
06/22/2009,0000,19.25000,19.25000,18.65000,19.05000,161600
06/23/2009,0000,18.60000,18.80000,18.30000,18.35000,328800
06/24/2009,0000,18.15000,18.65000,18.00000,18.55000,1005100
06/25/2009,0000,18.30000,19.10000,18.30000,18.95000,1195300
06/26/2009,0000,19.30000,19.40000,18.95000,19.10000,607000
06/29/2009,0000,19.10000,19.10000,18.50000,18.85000,199000
06/30/2009,0000,19.00000,19.00000,18.55000,18.80000,352900
07/01/2009,0000,18.50000,18.80000,18.50000,18.75000,183600
07/02/2009,0000,18.80000,19.25000,18.80000,19.10000,247400
07/03/2009,0000,18.80000,19.35000,18.70000,19.10000,295800
07/06/2009,0000,19.35000,19.35000,19.05000,19.30000,380400
07/07/2009,0000,19.30000,19.45000,19.20000,19.35000,244100
07/08/2009,0000,19.50000,19.50000,19.30000,19.50000,498100
07/09/2009,0000,19.50000,20.80000,19.30000,20.00000,953400
07/10/2009,0000,20.00000,20.20000,19.70000,19.75000,467300
07/13/2009,0000,19.75000,19.75000,19.00000,19.35000,359500
07/14/2009,0000,19.40000,19.40000,19.00000,19.30000,199000
07/15/2009,0000,19.40000,19.60000,19.25000,19.45000,179200
07/16/2009,0000,19.60000,19.60000,19.25000,19.50000,129700
07/17/2009,0000,19.50000,19.55000,19.35000,19.45000,322200
07/20/2009,0000,19.90000,19.90000,19.25000,19.65000,268300
07/21/2009,0000,19.90000,20.30000,19.80000,20.00000,523400
07/22/2009,0000,20.40000,20.40000,19.70000,19.95000,168200
07/23/2009,0000,20.00000,20.00000,19.75000,19.95000,120900
07/24/2009,0000,20.20000,20.20000,19.75000,19.90000,145100
07/27/2009,0000,20.00000,20.00000,19.75000,19.90000,114300
07/28/2009,0000,19.90000,20.25000,19.80000,20.00000,388100
07/29/2009,0000,20.05000,20.40000,19.95000,20.00000,790600
07/30/2009,0000,20.00000,20.00000,19.70000,19.70000,361700
07/31/2009,0000,20.20000,20.25000,19.75000,19.90000,400200
08/03/2009,0000,20.10000,21.25000,20.10000,21.25000,3317700
08/04/2009,0000,22.70000,22.70000,22.30000,22.65000,7631800
08/05/2009,0000,22.45000,22.45000,21.40000,21.85000,2913000
08/06/2009,0000,22.30000,22.50000,21.05000,21.85000,2280700
08/10/2009,0000,21.85000,22.40000,21.65000,21.75000,1779200
08/11/2009,0000,21.70000,21.70000,20.80000,20.95000,940200
08/12/2009,0000,20.90000,21.80000,20.90000,21.55000,1130400
08/13/2009,0000,21.70000,21.80000,21.40000,21.45000,666400
08/14/2009,0000,21.50000,22.30000,21.50000,21.65000,1151300
08/17/2009,0000,21.65000,22.00000,21.50000,21.55000,703700
08/18/2009,0000,21.00000,21.30000,20.05000,20.60000,1475700
08/19/2009,0000,20.50000,20.50000,20.00000,20.05000,493700
08/20/2009,0000,20.05000,20.05000,18.80000,19.50000,570700
08/21/2009,0000,19.00000,19.50000,19.00000,19.30000,378200
08/24/2009,0000,19.50000,19.80000,19.40000,19.80000,574000
08/25/2009,0000,17.50000,18.00000,17.50000,17.60000,281000
08/26/2009,0000,17.60000,17.60000,16.90000,17.05000,374000
08/27/2009,0000,16.80000,17.40000,16.80000,17.25000,322000
08/28/2009,0000,17.00000,17.50000,17.00000,17.50000,247000
08/31/2009,0000,17.00000,17.40000,16.50000,17.35000,628000
09/01/2009,0000,17.00000,17.30000,16.80000,17.30000,281000
09/02/2009,0000,17.30000,18.40000,17.05000,18.10000,577000
09/03/2009,0000,18.10000,18.20000,17.70000,18.00000,344000
09/04/2009,0000,17.95000,18.15000,17.75000,17.85000,237000
09/07/2009,0000,18.20000,18.20000,17.80000,18.10000,236000
09/08/2009,0000,18.00000,18.10000,17.80000,18.05000,192000
09/09/2009,0000,18.00000,18.10000,17.75000,17.75000,366000
09/10/2009,0000,18.25000,18.40000,17.75000,18.20000,485000
09/11/2009,0000,18.30000,18.50000,18.15000,18.35000,278000
09/14/2009,0000,18.35000,18.35000,18.00000,18.10000,108000
09/15/2009,0000,17.70000,18.05000,17.70000,18.05000,120000
09/16/2009,0000,18.15000,18.20000,18.00000,18.20000,188000
09/17/2009,0000,18.20000,18.50000,18.20000,18.30000,569000
09/18/2009,0000,18.50000,18.50000,18.35000,18.40000,74000
09/21/2009,0000,18.40000,18.40000,18.00000,18.00000,263000
09/22/2009,0000,18.00000,18.00000,17.80000,17.90000,123000
09/23/2009,0000,17.80000,17.90000,17.75000,17.75000,213000
09/24/2009,0000,17.70000,17.75000,17.60000,17.75000,169000
09/25/2009,0000,17.75000,18.40000,17.75000,18.30000,249000
09/28/2009,0000,18.70000,18.70000,18.10000,18.30000,184000
09/29/2009,0000,18.40000,18.70000,18.30000,18.70000,553000
09/30/2009,0000,18.80000,18.80000,18.40000,18.60000,197000
10/01/2009,0000,18.70000,19.10000,18.60000,18.75000,255000
10/02/2009,0000,18.10000,18.60000,18.10000,18.60000,164000
10/05/2009,0000,18.55000,18.55000,18.30000,18.55000,85000
10/06/2009,0000,18.60000,18.75000,18.40000,18.55000,101000
10/07/2009,0000,18.55000,18.80000,18.50000,18.70000,351000
10/08/2009,0000,18.75000,18.85000,18.60000,18.60000,257000
10/09/2009,0000,18.60000,18.90000,18.50000,18.65000,204000
10/12/2009,0000,18.65000,18.90000,18.55000,18.80000,322000
10/13/2009,0000,18.60000,18.90000,18.45000,18.45000,296000
10/14/2009,0000,18.60000,18.70000,18.40000,18.55000,289000
10/15/2009,0000,18.70000,19.25000,18.60000,19.00000,912000
10/16/2009,0000,19.00000,19.30000,19.00000,19.20000,629000
10/19/2009,0000,19.40000,19.40000,19.05000,19.35000,438000
10/20/2009,0000,19.35000,19.35000,18.95000,19.25000,963000
10/21/2009,0000,19.25000,19.25000,18.85000,18.90000,514000
10/22/2009,0000,18.85000,18.90000,18.50000,18.65000,336000
10/23/2009,0000,18.65000,18.80000,18.60000,18.80000,329000
10/26/2009,0000,19.00000,19.00000,18.70000,18.75000,259000
10/27/2009,0000,18.55000,18.65000,18.45000,18.55000,130000
10/28/2009,0000,18.55000,19.35000,18.55000,19.15000,1133000
10/29/2009,0000,19.05000,19.05000,18.60000,18.75000,344000
10/30/2009,0000,18.95000,19.10000,18.70000,18.70000,267000
11/02/2009,0000,18.50000,18.65000,18.05000,18.25000,371000
11/03/2009,0000,18.25000,18.70000,18.25000,18.60000,245000
11/04/2009,0000,18.60000,19.20000,18.60000,18.70000,574000
11/05/2009,0000,18.80000,18.90000,18.65000,18.65000,322000
11/06/2009,0000,18.65000,19.00000,18.65000,18.70000,149000
11/09/2009,0000,18.90000,19.20000,18.65000,19.00000,478000
11/10/2009,0000,19.20000,19.20000,18.65000,18.95000,289000
11/11/2009,0000,19.10000,19.15000,18.80000,19.00000,133000
11/12/2009,0000,19.00000,19.15000,18.85000,18.95000,277000
11/13/2009,0000,18.95000,19.15000,18.85000,18.95000,290000
11/16/2009,0000,19.05000,19.30000,18.85000,19.25000,358000
11/17/2009,0000,19.30000,19.40000,18.95000,18.95000,230000
11/18/2009,0000,19.00000,19.50000,19.00000,19.30000,988000
11/19/2009,0000,19.30000,19.40000,19.10000,19.15000,437000
11/20/2009,0000,19.05000,19.20000,18.90000,18.95000,568000
11/23/2009,0000,19.10000,19.10000,18.90000,18.90000,318000
11/24/2009,0000,18.95000,19.35000,18.90000,19.10000,588000
11/25/2009,0000,19.10000,19.30000,19.00000,19.00000,481000
11/26/2009,0000,19.10000,19.50000,19.05000,19.25000,1011000
11/27/2009,0000,19.90000,20.55000,19.60000,20.55000,12218000
11/30/2009,0000,21.95000,21.95000,21.95000,21.95000,3797000
12/01/2009,0000,23.35000,23.35000,21.70000,23.30000,20690000
12/02/2009,0000,23.20000,23.50000,22.70000,23.00000,7736000
12/03/2009,0000,23.90000,24.60000,23.60000,24.60000,11862000
12/04/2009,0000,24.95000,26.30000,24.30000,26.25000,19119000
12/07/2009,0000,26.30000,27.35000,26.20000,26.60000,12162000
12/08/2009,0000,26.00000,26.90000,25.40000,26.45000,6894000
12/09/2009,0000,26.45000,28.30000,26.45000,27.50000,18653000
12/11/2009,0000,26.05000,27.35000,26.05000,27.35000,11559000
12/14/2009,0000,28.30000,28.30000,27.50000,27.50000,10283000
12/15/2009,0000,28.30000,29.40000,27.70000,29.20000,17955000
12/16/2009,0000,28.90000,28.90000,27.80000,28.00000,5840000
12/17/2009,0000,28.00000,28.40000,26.85000,26.85000,6534000
12/18/2009,0000,26.90000,27.65000,26.75000,26.95000,4765000
12/21/2009,0000,27.10000,27.25000,26.20000,26.35000,2476000
12/22/2009,0000,26.60000,27.00000,26.20000,26.20000,2523000
12/23/2009,0000,26.20000,26.50000,26.00000,26.20000,1741000
12/25/2009,0000,26.95000,26.95000,26.25000,26.30000,1880000
04/02/2007,0000,31.50000,31.50000,30.60000,30.65000,5510500
04/03/2007,0000,30.75000,32.70000,30.75000,31.95000,5236600
04/04/2007,0000,32.30000,32.30000,31.40000,31.50000,2094800
04/09/2007,0000,31.50000,32.70000,31.20000,32.20000,3038400
04/10/2007,0000,32.50000,32.50000,31.85000,32.25000,1940900
04/11/2007,0000,33.00000,34.30000,32.45000,33.45000,10173100
04/12/2007,0000,33.45000,34.35000,33.45000,33.70000,6382500
04/13/2007,0000,34.00000,34.10000,32.80000,33.35000,3634400
04/16/2007,0000,33.85000,34.25000,33.50000,33.65000,4723100
04/17/2007,0000,36.00000,36.00000,34.35000,35.05000,12737600
04/18/2007,0000,35.85000,35.85000,35.00000,35.30000,4731900
04/19/2007,0000,35.80000,35.80000,35.00000,35.00000,4349200
04/20/2007,0000,35.00000,35.40000,34.20000,34.20000,2142100
04/23/2007,0000,34.60000,34.60000,34.00000,34.10000,1529600
04/24/2007,0000,34.25000,34.50000,34.20000,34.30000,1583500
04/25/2007,0000,34.30000,34.55000,33.80000,33.80000,1608800
04/26/2007,0000,33.90000,34.00000,33.40000,33.50000,962200
04/27/2007,0000,33.50000,34.45000,33.40000,33.80000,1678100
04/30/2007,0000,34.50000,34.60000,34.15000,34.45000,2854700
05/02/2007,0000,36.30000,36.50000,35.35000,35.90000,8033100
05/03/2007,0000,36.40000,37.20000,34.95000,36.50000,9029500
05/04/2007,0000,37.30000,38.95000,36.90000,38.90000,9545200
05/07/2007,0000,39.90000,40.20000,39.10000,39.80000,9360500
05/08/2007,0000,39.80000,39.80000,38.60000,38.80000,5453300
05/09/2007,0000,38.80000,39.30000,38.10000,38.20000,4187500
05/10/2007,0000,38.40000,38.50000,37.20000,37.70000,5239900
05/11/2007,0000,37.40000,38.95000,36.80000,38.95000,10078600
05/14/2007,0000,39.00000,39.20000,38.10000,38.10000,3251700
05/15/2007,0000,38.00000,38.30000,37.50000,37.50000,1618700
05/16/2007,0000,37.90000,38.20000,37.65000,37.65000,1439400
05/17/2007,0000,38.00000,38.05000,37.50000,37.50000,1854000
05/18/2007,0000,37.50000,37.50000,36.90000,37.05000,2269700
05/21/2007,0000,37.30000,37.85000,37.30000,37.75000,2310400
05/22/2007,0000,38.00000,38.70000,37.55000,37.60000,3398000
05/23/2007,0000,37.60000,37.90000,37.35000,37.35000,1843000
05/24/2007,0000,37.20000,37.50000,37.20000,37.45000,1474600
05/25/2007,0000,37.45000,37.45000,37.00000,37.05000,1750600
05/28/2007,0000,37.05000,37.25000,36.95000,37.00000,1230500
05/29/2007,0000,37.00000,37.50000,36.85000,36.85000,1190900
05/30/2007,0000,37.65000,37.65000,36.15000,36.20000,1957400
05/31/2007,0000,36.50000,36.70000,36.20000,36.20000,1446000
06/01/2007,0000,36.25000,36.50000,36.20000,36.20000,1162300
06/04/2007,0000,36.35000,36.40000,36.00000,36.00000,1326200
06/05/2007,0000,36.05000,36.15000,35.50000,35.50000,1532900
06/06/2007,0000,35.50000,36.90000,35.50000,36.40000,3283600
06/07/2007,0000,36.40000,36.40000,35.95000,36.10000,1455900
06/08/2007,0000,36.00000,36.00000,35.55000,35.80000,1495500
06/11/2007,0000,36.00000,36.15000,35.40000,35.40000,1607700
06/12/2007,0000,35.40000,35.80000,35.00000,35.25000,1662700
06/13/2007,0000,35.30000,35.80000,35.30000,35.50000,1374600
06/14/2007,0000,35.80000,36.00000,35.70000,35.75000,1110600
06/15/2007,0000,36.00000,36.05000,35.75000,35.90000,1001800
06/20/2007,0000,36.00000,36.10000,35.60000,35.75000,1406400
06/21/2007,0000,36.00000,36.50000,35.80000,36.50000,1871600
06/22/2007,0000,36.80000,37.90000,36.70000,37.70000,3810400
06/25/2007,0000,38.10000,38.15000,37.45000,37.55000,2546800
06/26/2007,0000,37.55000,37.60000,36.75000,37.05000,1715500
06/27/2007,0000,36.90000,37.15000,36.70000,37.00000,1726500
06/28/2007,0000,37.30000,37.35000,36.90000,37.00000,1887000
06/29/2007,0000,37.30000,38.20000,36.90000,38.00000,4527400
07/02/2007,0000,37.90000,37.95000,37.30000,37.85000,2403900
07/03/2007,0000,38.00000,38.10000,37.60000,38.00000,2870100
07/04/2007,0000,38.00000,39.50000,38.00000,38.45000,6768500
07/05/2007,0000,38.80000,39.35000,38.50000,38.80000,4104000
07/06/2007,0000,39.10000,39.20000,38.50000,38.70000,2025600
07/09/2007,0000,39.00000,39.30000,38.10000,38.10000,2830500
07/10/2007,0000,38.20000,40.00000,38.20000,39.85000,7419500
07/11/2007,0000,39.95000,42.15000,39.60000,41.70000,8701800
07/12/2007,0000,42.00000,43.25000,41.30000,42.70000,8730300
07/13/2007,0000,42.70000,43.20000,41.50000,41.65000,4773700
07/16/2007,0000,41.60000,42.70000,40.60000,41.05000,4995800
07/17/2007,0000,41.50000,42.45000,41.40000,41.60000,3217600
07/18/2007,0000,41.60000,42.20000,41.40000,41.55000,2900900
07/19/2007,0000,41.85000,41.90000,41.05000,41.20000,2422600
07/20/2007,0000,41.60000,41.75000,41.10000,41.20000,2839300
07/23/2007,0000,41.20000,43.90000,41.20000,43.90000,6469400
07/24/2007,0000,44.00000,44.90000,42.50000,42.80000,6774000
07/25/2007,0000,42.80000,43.20000,42.00000,42.15000,3425500
07/26/2007,0000,42.25000,45.10000,42.25000,43.90000,14124300
07/27/2007,0000,42.80000,44.30000,42.60000,43.20000,5969000
07/30/2007,0000,43.10000,46.20000,42.60000,46.20000,14604900
07/31/2007,0000,46.30000,49.00000,45.20000,46.20000,13790000
08/01/2007,0000,46.20000,46.20000,43.05000,43.30000,6369300
08/02/2007,0000,43.35000,44.30000,40.60000,43.85000,6536500
08/03/2007,0000,44.00000,44.00000,43.10000,43.15000,3053800
08/06/2007,0000,41.15000,44.20000,41.15000,44.00000,2674400
08/07/2007,0000,45.00000,45.15000,42.25000,42.90000,4124900
08/08/2007,0000,42.90000,42.90000,41.50000,42.10000,2931700
08/09/2007,0000,42.10000,42.60000,42.00000,42.05000,2033300
08/10/2007,0000,40.50000,41.80000,40.50000,40.90000,2154200
08/13/2007,0000,41.00000,41.10000,38.05000,38.05000,6967500
08/14/2007,0000,37.00000,37.90000,35.40000,37.50000,3405700
08/15/2007,0000,36.60000,36.95000,34.90000,35.15000,3394700
08/16/2007,0000,34.10000,34.20000,32.70000,32.70000,6236300
08/17/2007,0000,32.40000,32.80000,31.10000,32.80000,2817300
08/20/2007,0000,34.45000,35.05000,33.80000,35.05000,2453300
08/21/2007,0000,35.00000,35.45000,33.80000,34.00000,4373400
08/22/2007,0000,32.00000,32.10000,31.30000,32.10000,4877000
08/23/2007,0000,32.70000,33.30000,32.40000,32.90000,2888800
08/24/2007,0000,32.90000,33.10000,32.50000,32.90000,1466900
08/27/2007,0000,33.05000,33.45000,32.75000,32.90000,2568800
08/28/2007,0000,32.90000,33.30000,32.80000,33.30000,2058600
08/29/2007,0000,33.00000,35.10000,32.70000,35.10000,5467600
08/30/2007,0000,36.00000,36.20000,35.40000,35.60000,4508700
08/31/2007,0000,36.50000,36.85000,35.80000,36.30000,6072400
09/03/2007,0000,37.30000,37.30000,36.50000,37.00000,6469400
09/04/2007,0000,37.20000,37.40000,35.60000,36.05000,5294900
09/05/2007,0000,36.05000,36.30000,35.10000,35.10000,2897600
09/06/2007,0000,34.50000,35.00000,34.40000,35.00000,1668200
09/07/2007,0000,35.10000,35.50000,34.85000,35.00000,2446700
09/10/2007,0000,34.50000,35.00000,34.35000,34.80000,583900
09/11/2007,0000,35.40000,36.00000,34.80000,36.00000,2171800
09/12/2007,0000,36.00000,36.30000,35.40000,35.40000,1936500
09/13/2007,0000,35.60000,35.60000,34.50000,35.40000,1411900
09/14/2007,0000,35.40000,35.60000,35.00000,35.40000,817000
09/17/2007,0000,35.40000,35.60000,35.10000,35.10000,599300
09/19/2007,0000,36.00000,36.00000,35.00000,35.00000,2575400
09/20/2007,0000,35.40000,36.50000,35.20000,35.60000,4323900
09/21/2007,0000,35.90000,36.30000,35.65000,36.00000,2554500
09/26/2007,0000,36.50000,36.70000,36.00000,36.35000,3069200
09/27/2007,0000,36.60000,36.65000,36.00000,36.15000,2785500
09/28/2007,0000,36.15000,36.15000,35.65000,35.80000,2147600
10/01/2007,0000,36.50000,36.60000,36.20000,36.50000,2985600
10/02/2007,0000,36.90000,36.90000,36.30000,36.50000,3013100
10/03/2007,0000,36.50000,37.40000,36.30000,37.00000,6350600
10/04/2007,0000,37.00000,37.00000,36.50000,36.50000,1631900
10/05/2007,0000,36.55000,36.70000,36.10000,36.10000,1529600
10/08/2007,0000,36.20000,36.45000,36.00000,36.10000,1973900
10/09/2007,0000,36.00000,36.10000,35.10000,35.35000,2102500
10/11/2007,0000,35.35000,35.50000,35.20000,35.25000,2503900
10/12/2007,0000,35.50000,36.00000,35.30000,35.40000,2373100
10/15/2007,0000,35.50000,35.65000,35.00000,35.40000,2274100
10/16/2007,0000,35.35000,35.35000,34.85000,35.05000,4175500
10/17/2007,0000,35.30000,35.30000,34.25000,34.60000,1704500
10/18/2007,0000,34.50000,34.80000,34.50000,34.80000,790600
10/19/2007,0000,34.70000,34.90000,34.40000,34.85000,1130400
10/22/2007,0000,33.80000,34.35000,33.80000,34.05000,963300
10/23/2007,0000,34.30000,34.35000,34.10000,34.30000,558600
10/24/2007,0000,34.00000,34.50000,34.00000,34.20000,901700
10/25/2007,0000,34.30000,34.30000,34.00000,34.30000,800500
10/26/2007,0000,34.05000,34.35000,34.05000,34.30000,547600
10/29/2007,0000,34.40000,34.90000,34.30000,34.90000,663100
10/30/2007,0000,35.15000,35.25000,34.90000,35.20000,1196400
10/31/2007,0000,35.20000,35.20000,34.00000,34.55000,809300
11/01/2007,0000,34.60000,34.60000,32.15000,32.50000,3187900
11/02/2007,0000,32.00000,32.90000,31.00000,32.50000,1431700
11/05/2007,0000,32.50000,32.60000,31.60000,32.60000,743300
11/06/2007,0000,32.40000,32.45000,31.95000,32.25000,1497700
11/07/2007,0000,32.00000,32.50000,32.00000,32.10000,934700
11/08/2007,0000,31.70000,31.95000,30.00000,31.90000,2037700
11/09/2007,0000,31.50000,31.95000,30.10000,31.60000,801600
11/12/2007,0000,31.00000,31.60000,30.20000,31.20000,1693500
11/13/2007,0000,30.80000,31.70000,30.80000,31.50000,1210700
11/14/2007,0000,31.80000,32.00000,31.40000,31.60000,1749500
11/15/2007,0000,31.60000,31.90000,31.10000,31.80000,1662700
11/16/2007,0000,31.50000,31.80000,31.10000,31.75000,476100
11/19/2007,0000,31.75000,31.90000,31.30000,31.85000,494800
11/20/2007,0000,31.30000,31.80000,31.05000,31.80000,732300
11/21/2007,0000,31.70000,31.90000,31.35000,31.90000,889600
11/22/2007,0000,31.30000,31.80000,31.30000,31.80000,553100
11/23/2007,0000,31.80000,31.80000,31.30000,31.75000,677400
11/26/2007,0000,31.70000,31.70000,31.30000,31.70000,612500
11/27/2007,0000,29.60000,31.50000,29.60000,31.25000,583900
11/28/2007,0000,31.15000,31.25000,30.50000,30.95000,591600
11/29/2007,0000,30.00000,31.10000,30.00000,30.75000,589400
11/30/2007,0000,31.00000,31.00000,30.50000,30.70000,410100
12/03/2007,0000,31.00000,31.00000,30.25000,30.50000,379300
12/04/2007,0000,30.70000,30.70000,30.25000,30.40000,387000
12/05/2007,0000,30.30000,30.40000,29.95000,30.05000,803800
12/06/2007,0000,30.05000,30.30000,29.85000,30.00000,371600
12/07/2007,0000,30.10000,30.20000,30.05000,30.10000,204500
12/10/2007,0000,30.10000,30.70000,30.10000,30.20000,190200
12/11/2007,0000,30.30000,30.30000,29.90000,30.00000,382600
12/12/2007,0000,30.00000,30.00000,29.50000,29.75000,315600
12/13/2007,0000,29.75000,29.75000,28.60000,28.80000,758700
12/14/2007,0000,28.00000,28.60000,26.80000,28.00000,1067700
12/17/2007,0000,26.05000,28.00000,26.05000,26.35000,834600
12/18/2007,0000,25.80000,26.50000,24.55000,26.50000,1921100
12/19/2007,0000,26.50000,26.75000,26.15000,26.60000,654300
12/20/2007,0000,26.70000,28.00000,25.80000,28.00000,548700
12/21/2007,0000,27.00000,27.70000,26.65000,27.50000,437600
12/24/2007,0000,27.50000,27.50000,26.70000,27.50000,407900
12/25/2007,0000,27.50000,28.00000,27.20000,28.00000,393600
12/26/2007,0000,27.90000,28.00000,27.50000,27.95000,281500
12/27/2007,0000,27.95000,28.20000,27.80000,28.05000,234200
12/28/2007,0000,28.00000,28.20000,27.80000,28.10000,251800
12/31/2007,0000,28.00000,28.05000,27.60000,27.90000,270500
01/02/2008,0000,27.20000,29.70000,27.20000,28.70000,612500
01/03/2008,0000,28.90000,28.90000,28.00000,28.30000,304600
01/04/2008,0000,28.30000,29.20000,28.30000,28.90000,541000
01/07/2008,0000,28.60000,28.90000,27.80000,28.35000,303500
01/08/2008,0000,28.40000,28.60000,27.80000,27.85000,468400
01/09/2008,0000,27.85000,28.00000,27.40000,27.65000,294700
01/10/2008,0000,27.80000,28.20000,27.60000,27.60000,240800
01/11/2008,0000,27.90000,29.45000,27.80000,27.80000,1948600
01/14/2008,0000,28.10000,28.40000,28.05000,28.40000,547600
01/15/2008,0000,28.80000,30.00000,28.75000,29.80000,1647300
01/16/2008,0000,29.80000,29.80000,29.15000,29.40000,753200
01/17/2008,0000,29.40000,29.85000,28.70000,29.40000,731200
01/18/2008,0000,28.85000,29.80000,28.50000,29.80000,571800
01/21/2008,0000,29.90000,30.20000,29.55000,29.90000,653200
01/22/2008,0000,28.90000,29.00000,27.85000,28.90000,1066600
01/23/2008,0000,28.60000,28.70000,27.70000,27.75000,612500
01/24/2008,0000,28.40000,28.50000,27.45000,27.80000,630100
01/25/2008,0000,28.00000,28.50000,27.85000,28.40000,425500
01/28/2008,0000,27.80000,28.25000,27.65000,27.95000,597100
01/29/2008,0000,28.50000,28.50000,27.40000,28.20000,190200
01/30/2008,0000,28.50000,28.50000,27.85000,28.30000,866500
01/31/2008,0000,27.80000,28.30000,27.80000,28.10000,191300
02/01/2008,0000,28.40000,28.80000,28.00000,28.45000,825800
02/12/2008,0000,28.40000,28.45000,27.95000,28.45000,215500
02/13/2008,0000,28.45000,28.45000,28.05000,28.40000,790600
02/14/2008,0000,28.40000,28.80000,28.00000,28.80000,680700
02/15/2008,0000,28.10000,28.50000,28.00000,28.30000,274900
02/18/2008,0000,28.20000,28.45000,28.05000,28.30000,349700
02/19/2008,0000,28.60000,29.00000,28.50000,28.70000,664200
02/20/2008,0000,28.60000,28.60000,28.00000,28.25000,508000
02/21/2008,0000,28.15000,28.35000,27.80000,28.10000,339800
02/22/2008,0000,28.00000,28.35000,27.75000,28.20000,282600
02/25/2008,0000,28.30000,28.55000,27.95000,28.00000,2640300
02/26/2008,0000,28.20000,28.50000,28.00000,28.10000,2271900
02/27/2008,0000,28.45000,29.50000,28.30000,29.00000,3532100
02/29/2008,0000,29.00000,29.40000,29.00000,29.25000,1578000
03/03/2008,0000,29.10000,29.85000,28.60000,29.80000,2095900
03/04/2008,0000,30.00000,30.35000,29.30000,29.70000,3013100
03/05/2008,0000,29.90000,29.90000,29.30000,29.40000,976500
03/06/2008,0000,29.70000,30.00000,29.40000,29.45000,858800
03/07/2008,0000,29.80000,29.85000,29.20000,29.20000,1332800
03/10/2008,0000,29.00000,29.20000,28.30000,28.60000,753200
03/11/2008,0000,28.30000,29.80000,28.30000,29.40000,3194500
03/12/2008,0000,29.80000,30.00000,29.05000,29.20000,1153500
03/13/2008,0000,29.10000,29.30000,28.55000,28.55000,422200
03/14/2008,0000,28.85000,29.20000,28.55000,28.70000,383700
03/17/2008,0000,28.50000,28.50000,28.00000,28.30000,355100
03/18/2008,0000,28.00000,28.30000,27.80000,28.25000,402400
03/19/2008,0000,28.30000,28.55000,28.10000,28.20000,851100
03/20/2008,0000,28.70000,28.80000,28.25000,28.70000,625700
03/21/2008,0000,28.90000,29.20000,28.70000,29.00000,848900
03/24/2008,0000,30.95000,30.95000,29.60000,30.90000,4421800
03/25/2008,0000,30.90000,31.80000,30.50000,31.00000,2467600
03/26/2008,0000,31.10000,32.20000,31.05000,32.10000,2670000
03/27/2008,0000,32.30000,32.40000,31.70000,31.90000,1619800
03/28/2008,0000,31.80000,31.90000,31.20000,31.70000,1237100
03/31/2008,0000,31.90000,31.95000,31.50000,31.65000,1021600
04/01/2008,0000,31.65000,31.85000,30.70000,30.70000,1122700
04/02/2008,0000,31.20000,31.20000,30.50000,30.90000,847800
04/03/2008,0000,30.60000,31.85000,30.60000,31.10000,978700
04/07/2008,0000,31.50000,31.75000,31.35000,31.50000,1254700
04/08/2008,0000,31.70000,31.75000,31.40000,31.70000,645500
04/09/2008,0000,31.85000,33.50000,31.75000,32.95000,3113200
04/10/2008,0000,33.00000,33.00000,32.50000,32.70000,919300
04/11/2008,0000,32.65000,33.25000,32.30000,33.00000,2000300
04/14/2008,0000,33.00000,34.60000,32.50000,34.20000,3406800
04/15/2008,0000,34.60000,34.80000,33.85000,34.10000,3496900
04/16/2008,0000,34.10000,35.90000,33.80000,35.75000,5014500
04/17/2008,0000,35.90000,36.50000,34.95000,35.90000,4730800
04/18/2008,0000,36.35000,36.60000,35.50000,36.35000,6088900
04/21/2008,0000,36.50000,36.50000,35.30000,35.45000,1970600
04/22/2008,0000,35.10000,35.80000,35.10000,35.35000,1819900
04/23/2008,0000,35.30000,35.50000,34.80000,35.00000,2637000
04/24/2008,0000,35.00000,35.40000,34.50000,34.55000,2226800
04/25/2008,0000,34.60000,34.60000,34.25000,34.30000,1112800
04/28/2008,0000,33.80000,34.10000,33.70000,33.80000,1469100
04/29/2008,0000,33.70000,34.70000,33.70000,34.10000,1294300
04/30/2008,0000,34.00000,35.20000,34.00000,34.80000,1834200
05/02/2008,0000,35.30000,35.40000,34.55000,34.60000,1542800
05/05/2008,0000,34.60000,34.70000,34.00000,34.10000,1474600
05/06/2008,0000,34.20000,34.30000,33.60000,34.00000,732300
05/07/2008,0000,34.00000,34.05000,33.70000,33.70000,501400
05/08/2008,0000,33.70000,34.00000,33.70000,33.75000,404600
05/09/2008,0000,33.95000,34.45000,33.85000,33.85000,317800
05/12/2008,0000,33.70000,34.30000,33.50000,33.65000,744400
05/13/2008,0000,33.75000,34.35000,33.75000,33.85000,745500
05/14/2008,0000,34.20000,34.40000,33.80000,34.40000,603700
05/15/2008,0000,34.70000,35.25000,34.55000,34.95000,2957000
05/16/2008,0000,35.30000,35.30000,34.50000,34.90000,1384500
05/19/2008,0000,35.20000,35.40000,34.40000,34.90000,1883700
05/20/2008,0000,35.20000,35.20000,34.40000,34.50000,1104000
05/21/2008,0000,34.40000,34.40000,33.50000,34.20000,1122700
05/22/2008,0000,34.00000,34.00000,33.00000,33.45000,982000
05/23/2008,0000,33.50000,34.20000,32.50000,32.50000,1453700
05/26/2008,0000,32.50000,32.50000,32.10000,32.20000,793900
05/27/2008,0000,32.30000,33.30000,32.30000,32.60000,405700
05/28/2008,0000,32.50000,33.10000,32.00000,32.60000,973200
05/29/2008,0000,32.80000,32.90000,32.05000,32.70000,923700
05/30/2008,0000,32.70000,32.70000,31.80000,32.40000,787300
06/02/2008,0000,32.40000,32.40000,31.65000,32.00000,268300
06/03/2008,0000,31.80000,32.45000,31.80000,32.00000,2064100
06/04/2008,0000,32.30000,32.30000,32.05000,32.10000,1298700
06/05/2008,0000,32.20000,32.30000,31.95000,32.20000,556400
06/06/2008,0000,32.40000,32.45000,32.10000,32.35000,332100
06/09/2008,0000,32.00000,32.30000,31.65000,32.30000,660900
06/10/2008,0000,32.30000,32.45000,32.00000,32.00000,434300
06/11/2008,0000,32.00000,32.00000,31.50000,31.80000,355100
06/12/2008,0000,31.30000,31.30000,30.15000,31.00000,923700
06/13/2008,0000,30.90000,31.00000,30.45000,31.00000,612500
06/16/2008,0000,31.00000,31.00000,30.60000,30.90000,246300
06/17/2008,0000,30.90000,30.90000,29.90000,30.90000,701500
06/18/2008,0000,30.20000,30.80000,30.20000,30.80000,526700
06/19/2008,0000,30.25000,30.60000,30.00000,30.10000,334300
06/20/2008,0000,30.05000,30.25000,29.50000,29.95000,493700
06/23/2008,0000,29.30000,29.90000,29.30000,29.50000,719100
06/24/2008,0000,29.40000,29.60000,28.50000,28.80000,1046800
06/25/2008,0000,29.20000,29.20000,28.50000,29.00000,361700
06/26/2008,0000,28.80000,29.80000,28.80000,29.60000,304600
06/27/2008,0000,29.00000,29.50000,28.20000,29.50000,593800
06/30/2008,0000,29.50000,29.50000,28.80000,29.40000,229800
07/01/2008,0000,29.50000,29.50000,28.90000,29.00000,196800
07/02/2008,0000,28.85000,29.00000,28.15000,28.80000,233100
07/03/2008,0000,28.65000,28.80000,28.25000,28.80000,290300
07/04/2008,0000,28.80000,28.95000,28.30000,28.40000,114300
07/07/2008,0000,28.20000,28.60000,28.20000,28.60000,131900
07/08/2008,0000,28.25000,28.50000,28.10000,28.50000,340900
07/09/2008,0000,28.15000,28.50000,28.15000,28.45000,124200
07/10/2008,0000,28.20000,28.45000,28.10000,28.40000,158300
07/11/2008,0000,28.40000,28.55000,28.00000,28.50000,533300
07/14/2008,0000,28.50000,28.55000,28.25000,28.50000,381500
07/15/2008,0000,28.30000,28.35000,26.55000,28.00000,964400
07/16/2008,0000,27.90000,27.95000,26.50000,27.95000,428800
07/17/2008,0000,27.05000,27.85000,27.05000,27.70000,369400
07/18/2008,0000,27.70000,27.70000,26.90000,27.40000,354000
07/21/2008,0000,27.20000,27.35000,26.35000,26.50000,622400
07/22/2008,0000,26.50000,27.35000,26.50000,27.35000,418900
07/23/2008,0000,28.30000,28.30000,27.80000,28.20000,654300
07/24/2008,0000,28.20000,28.20000,27.00000,28.15000,1243700
07/25/2008,0000,27.50000,27.85000,27.30000,27.50000,637800
07/29/2008,0000,27.50000,27.50000,26.30000,27.00000,1115000
07/30/2008,0000,27.00000,27.40000,26.35000,26.60000,4183100
07/31/2008,0000,24.00000,24.25000,23.85000,24.10000,1350400
08/01/2008,0000,23.35000,23.70000,23.00000,23.70000,410100
08/04/2008,0000,23.00000,23.70000,22.50000,23.70000,1106200
08/05/2008,0000,23.25000,23.70000,22.05000,23.70000,1872700
08/06/2008,0000,23.10000,23.80000,22.65000,23.70000,612500
08/07/2008,0000,23.50000,24.35000,23.15000,24.35000,734500
08/08/2008,0000,24.30000,24.60000,23.90000,24.30000,704800
08/11/2008,0000,23.95000,24.45000,23.85000,24.30000,42800
08/12/2008,0000,24.00000,24.30000,23.75000,24.05000,212200
08/13/2008,0000,24.00000,24.50000,23.85000,24.45000,454100
08/14/2008,0000,24.80000,24.80000,24.15000,24.45000,314500
08/15/2008,0000,24.60000,24.60000,23.85000,24.10000,495900
08/18/2008,0000,23.80000,23.90000,23.25000,23.30000,130800
08/19/2008,0000,23.05000,23.60000,22.60000,23.40000,151700
08/20/2008,0000,23.40000,23.80000,23.30000,23.40000,248500
08/21/2008,0000,23.20000,23.35000,23.05000,23.20000,181400
08/22/2008,0000,23.20000,23.55000,22.90000,23.30000,2516000
08/25/2008,0000,23.20000,23.60000,23.00000,23.60000,543200
08/26/2008,0000,23.20000,23.25000,22.95000,22.95000,314500
08/27/2008,0000,22.80000,23.60000,22.80000,23.60000,351800
08/28/2008,0000,23.60000,23.75000,23.35000,23.50000,181400
08/29/2008,0000,23.70000,23.95000,23.40000,23.65000,307900
09/01/2008,0000,23.65000,23.65000,23.40000,23.50000,135200
09/02/2008,0000,23.30000,23.50000,23.30000,23.50000,447500
09/03/2008,0000,23.50000,23.50000,23.00000,23.35000,784000
09/04/2008,0000,23.30000,23.40000,22.65000,23.35000,844500
09/05/2008,0000,22.70000,23.35000,22.60000,23.35000,679600
09/08/2008,0000,22.70000,23.85000,22.70000,23.85000,858800
09/09/2008,0000,23.30000,23.85000,23.15000,23.80000,338700
09/10/2008,0000,23.80000,23.80000,23.00000,23.80000,726800
09/11/2008,0000,23.35000,23.50000,23.20000,23.50000,145100
09/12/2008,0000,23.30000,23.50000,23.05000,23.50000,223200
09/15/2008,0000,23.05000,23.40000,22.15000,23.10000,331000
09/16/2008,0000,22.20000,22.20000,21.50000,21.80000,647700
09/17/2008,0000,21.15000,21.80000,20.40000,21.50000,802700
09/18/2008,0000,20.00000,21.50000,20.00000,21.50000,1011700
09/19/2008,0000,21.50000,21.50000,20.90000,21.40000,395800
09/22/2008,0000,20.80000,21.30000,20.50000,21.30000,443100
09/23/2008,0000,20.95000,21.15000,20.75000,21.15000,273800
09/24/2008,0000,20.80000,21.00000,20.60000,21.00000,423300
09/25/2008,0000,21.00000,21.10000,20.50000,20.80000,536600
09/26/2008,0000,20.70000,20.70000,19.80000,20.30000,398000
09/30/2008,0000,18.90000,19.45000,18.90000,18.90000,298000
10/01/2008,0000,19.10000,19.20000,18.00000,18.90000,525600
10/02/2008,0000,18.85000,18.90000,18.25000,18.85000,368300
10/03/2008,0000,18.35000,18.75000,18.15000,18.70000,413400
10/06/2008,0000,18.60000,18.60000,17.90000,18.05000,288100
10/07/2008,0000,17.50000,18.00000,17.35000,18.00000,278200
10/08/2008,0000,17.45000,17.80000,16.90000,17.50000,348600
10/09/2008,0000,17.20000,17.25000,16.85000,17.00000,537700
10/13/2008,0000,16.45000,16.45000,16.45000,16.45000,60400
10/14/2008,0000,16.40000,16.60000,16.00000,16.30000,696100
10/15/2008,0000,16.10000,16.10000,15.75000,15.95000,536600
10/16/2008,0000,15.40000,15.90000,15.40000,15.90000,1789100
10/17/2008,0000,15.90000,16.30000,15.50000,16.30000,599300
10/20/2008,0000,15.75000,16.40000,15.75000,16.40000,679600
10/21/2008,0000,16.05000,16.50000,16.00000,16.50000,446400
10/22/2008,0000,15.95000,16.25000,15.95000,16.25000,355100
10/23/2008,0000,15.70000,15.95000,15.70000,15.80000,217700
10/24/2008,0000,15.40000,15.70000,15.25000,15.60000,413400
10/27/2008,0000,14.60000,15.00000,14.55000,14.55000,331000
10/28/2008,0000,14.30000,14.70000,13.55000,14.70000,564100
10/29/2008,0000,14.70000,15.10000,14.70000,15.10000,166000
10/30/2008,0000,15.00000,16.15000,14.90000,16.15000,205600
10/31/2008,0000,15.85000,16.35000,15.50000,16.15000,258400
11/03/2008,0000,15.85000,16.15000,15.85000,16.10000,179200
11/04/2008,0000,16.00000,16.10000,15.30000,16.10000,268300
11/05/2008,0000,15.90000,16.10000,15.85000,16.00000,115400
11/06/2008,0000,15.60000,15.80000,15.30000,15.80000,212200
11/07/2008,0000,15.35000,16.25000,15.00000,16.25000,131900
11/10/2008,0000,15.75000,16.00000,15.75000,15.95000,305700
11/11/2008,0000,15.40000,16.00000,15.30000,16.00000,142900
11/12/2008,0000,15.90000,15.95000,15.65000,15.95000,130800
11/13/2008,0000,15.40000,15.80000,15.20000,15.20000,112100
11/14/2008,0000,15.70000,15.80000,15.55000,15.80000,123100
11/17/2008,0000,15.70000,16.20000,15.60000,16.15000,95600
11/18/2008,0000,16.00000,16.00000,15.85000,16.00000,91200
11/19/2008,0000,15.65000,15.95000,15.30000,15.95000,144000
11/20/2008,0000,15.45000,15.95000,15.30000,15.95000,98900
11/21/2008,0000,15.45000,15.65000,15.30000,15.60000,157200
11/24/2008,0000,15.30000,15.30000,14.55000,15.15000,481600
11/25/2008,0000,15.00000,15.15000,14.55000,14.60000,950100
11/26/2008,0000,14.50000,14.50000,13.60000,13.75000,844500
11/27/2008,0000,13.60000,14.00000,12.80000,14.00000,3218700
11/28/2008,0000,13.30000,13.75000,13.10000,13.10000,814800
12/01/2008,0000,13.10000,13.10000,12.55000,13.10000,605900
12/02/2008,0000,12.90000,13.15000,12.60000,13.15000,526700
12/03/2008,0000,13.00000,13.15000,12.80000,13.15000,245200
12/04/2008,0000,13.15000,13.30000,12.90000,13.15000,269400
12/05/2008,0000,13.00000,13.15000,12.80000,13.10000,265000
12/08/2008,0000,13.00000,13.10000,12.90000,13.05000,395800
12/09/2008,0000,13.05000,13.20000,12.90000,13.00000,471700
12/10/2008,0000,12.95000,13.15000,12.90000,13.00000,502500
12/11/2008,0000,13.05000,13.05000,12.75000,13.00000,449700
12/12/2008,0000,12.95000,13.00000,12.60000,13.00000,561900
12/15/2008,0000,13.00000,13.00000,12.85000,12.95000,333200
12/16/2008,0000,12.95000,12.95000,12.70000,12.95000,416700
12/17/2008,0000,13.00000,13.25000,12.80000,12.95000,402400
12/18/2008,0000,13.00000,13.00000,12.50000,12.95000,596000
12/19/2008,0000,12.70000,12.95000,12.60000,12.95000,432100
12/22/2008,0000,12.85000,12.90000,12.65000,12.85000,541000
12/23/2008,0000,12.70000,12.75000,12.55000,12.75000,421100
12/24/2008,0000,12.50000,12.75000,12.50000,12.75000,708100
12/25/2008,0000,12.70000,12.70000,12.55000,12.70000,1026000
12/26/2008,0000,12.65000,12.65000,12.55000,12.65000,246300
12/29/2008,0000,12.55000,12.60000,12.45000,12.60000,359500
12/30/2008,0000,12.50000,12.65000,12.50000,12.60000,367200
12/31/2008,0000,12.60000,12.60000,12.40000,12.50000,442000
01/05/2009,0000,12.55000,12.80000,12.50000,12.70000,649900
01/06/2009,0000,12.70000,13.20000,12.65000,12.95000,1101800
01/07/2009,0000,12.95000,12.95000,12.55000,12.80000,680700
01/08/2009,0000,12.50000,12.65000,12.45000,12.50000,431000
01/09/2009,0000,12.50000,12.50000,12.45000,12.50000,251800
01/12/2009,0000,12.50000,12.55000,12.40000,12.50000,272700
01/13/2009,0000,12.40000,12.40000,12.30000,12.35000,150600
01/14/2009,0000,12.45000,12.45000,12.25000,12.30000,140700
01/15/2009,0000,12.10000,12.10000,11.85000,11.95000,266100
01/16/2009,0000,11.95000,11.95000,11.30000,11.95000,410100
01/19/2009,0000,11.80000,11.80000,11.60000,11.80000,326600
01/20/2009,0000,11.60000,11.80000,11.35000,11.80000,292500
01/21/2009,0000,11.65000,11.75000,11.35000,11.75000,246300
02/02/2009,0000,11.40000,11.70000,11.40000,11.70000,112100
02/03/2009,0000,11.45000,11.75000,11.45000,11.75000,158300
02/04/2009,0000,11.70000,11.75000,11.65000,11.75000,73600
02/05/2009,0000,11.70000,12.05000,11.70000,11.80000,204500
02/06/2009,0000,12.00000,12.00000,11.85000,11.95000,95600
02/09/2009,0000,12.10000,12.15000,11.90000,11.95000,188000
02/10/2009,0000,11.90000,12.00000,11.90000,11.95000,113200
02/11/2009,0000,11.95000,12.30000,11.95000,12.25000,378200
02/12/2009,0000,12.40000,12.50000,12.00000,12.35000,277100
02/13/2009,0000,12.40000,12.40000,12.20000,12.35000,135200
02/16/2009,0000,12.30000,12.50000,12.05000,12.50000,202300
02/17/2009,0000,12.35000,12.40000,12.15000,12.35000,156100
02/18/2009,0000,12.10000,12.35000,11.90000,12.30000,152800
02/19/2009,0000,12.00000,12.25000,12.00000,12.25000,157200
02/20/2009,0000,12.10000,12.15000,11.90000,12.10000,207800
02/23/2009,0000,11.90000,12.05000,11.80000,12.05000,174800
02/24/2009,0000,11.90000,12.00000,11.85000,11.95000,128600
02/25/2009,0000,11.85000,12.05000,11.85000,12.05000,119800
02/26/2009,0000,11.90000,12.20000,11.90000,12.20000,90100
02/27/2009,0000,12.00000,12.40000,12.00000,12.40000,94500
03/02/2009,0000,12.20000,12.30000,12.10000,12.30000,118700
03/03/2009,0000,11.90000,12.30000,11.90000,12.30000,65900
03/04/2009,0000,12.10000,12.20000,11.95000,12.20000,204500
03/05/2009,0000,12.15000,12.30000,12.05000,12.30000,116500
03/06/2009,0000,12.10000,12.25000,12.00000,12.25000,144000
03/09/2009,0000,12.20000,12.20000,12.05000,12.15000,93400
03/10/2009,0000,12.15000,12.30000,12.05000,12.30000,103300
03/11/2009,0000,12.30000,12.40000,12.15000,12.40000,166000
03/12/2009,0000,12.40000,12.60000,12.35000,12.40000,147300
03/13/2009,0000,12.45000,12.50000,12.35000,12.40000,201200
03/16/2009,0000,12.90000,12.90000,12.50000,12.80000,451900
03/17/2009,0000,12.80000,12.90000,12.50000,12.80000,271600
03/18/2009,0000,12.85000,12.90000,12.65000,12.90000,413400
03/19/2009,0000,12.90000,13.50000,12.75000,13.30000,590500
03/20/2009,0000,13.60000,13.85000,13.35000,13.45000,471700
03/23/2009,0000,13.50000,13.65000,13.20000,13.40000,213300
03/24/2009,0000,13.40000,13.70000,13.40000,13.60000,528900
03/25/2009,0000,13.60000,13.95000,13.60000,13.90000,634500
03/26/2009,0000,14.10000,14.10000,13.65000,13.85000,433200
03/27/2009,0000,13.75000,14.45000,13.55000,14.30000,567400
03/30/2009,0000,14.15000,14.25000,13.70000,14.10000,327700
03/31/2009,0000,13.70000,14.10000,13.70000,13.95000,117600
04/01/2009,0000,13.85000,14.20000,13.85000,14.10000,464000
04/02/2009,0000,14.00000,14.20000,13.85000,14.10000,423300
04/03/2009,0000,14.05000,15.05000,13.95000,14.60000,2178400
04/06/2009,0000,14.90000,15.20000,14.35000,15.00000,1026000
04/07/2009,0000,14.80000,15.05000,14.80000,14.80000,411200
04/08/2009,0000,14.60000,14.95000,14.45000,14.50000,565200
04/09/2009,0000,14.95000,15.50000,14.60000,15.50000,3001000
04/10/2009,0000,15.80000,16.50000,15.60000,16.40000,2725000
04/13/2009,0000,16.10000,16.45000,15.90000,16.00000,1052300
04/14/2009,0000,16.00000,16.25000,15.85000,16.00000,793900
04/15/2009,0000,15.90000,16.10000,15.75000,15.95000,702600
04/16/2009,0000,16.15000,16.75000,16.10000,16.55000,3955500
04/17/2009,0000,16.50000,16.60000,15.40000,15.40000,2016800
04/20/2009,0000,14.80000,15.20000,14.40000,14.65000,488200
04/21/2009,0000,14.45000,15.10000,14.30000,14.90000,363900
04/22/2009,0000,14.90000,15.20000,14.65000,14.70000,335400
04/23/2009,0000,14.70000,14.70000,14.40000,14.55000,352900
04/24/2009,0000,14.70000,14.90000,14.40000,14.45000,222100
04/27/2009,0000,14.75000,14.75000,13.80000,14.00000,440900
04/28/2009,0000,14.10000,14.10000,13.80000,13.80000,278200
04/29/2009,0000,13.80000,14.30000,13.55000,14.30000,251800
04/30/2009,0000,14.80000,15.15000,14.35000,14.70000,769700
05/04/2009,0000,15.00000,15.30000,14.70000,15.00000,1080900
05/05/2009,0000,15.15000,15.15000,14.40000,14.75000,601500
05/06/2009,0000,14.90000,15.50000,14.80000,15.35000,1096300
05/07/2009,0000,15.60000,16.20000,15.50000,16.15000,1834200
05/08/2009,0000,16.20000,16.20000,15.50000,15.50000,968800
05/11/2009,0000,15.50000,16.00000,15.50000,15.85000,1047900
05/12/2009,0000,15.85000,15.85000,15.35000,15.50000,455200
05/13/2009,0000,15.95000,16.55000,15.75000,16.55000,1404200
05/14/2009,0000,17.65000,17.70000,17.35000,17.70000,2064100
05/15/2009,0000,18.90000,18.90000,18.00000,18.10000,3808200
05/18/2009,0000,18.50000,18.80000,18.20000,18.25000,1935400
05/19/2009,0000,18.60000,18.60000,17.40000,17.60000,1466900
05/20/2009,0000,17.95000,18.40000,17.60000,18.30000,1413000
05/21/2009,0000,19.55000,19.55000,19.55000,19.55000,1319600
05/22/2009,0000,20.00000,20.50000,19.60000,20.25000,4043500
05/25/2009,0000,20.25000,21.65000,19.85000,21.65000,3184600
05/26/2009,0000,23.10000,23.10000,21.65000,21.80000,4792400
05/27/2009,0000,22.50000,22.50000,21.60000,21.80000,2594100
06/01/2009,0000,21.95000,22.00000,21.20000,21.90000,897300
06/02/2009,0000,22.10000,22.45000,21.80000,21.80000,2368700
06/03/2009,0000,21.70000,21.70000,20.35000,20.80000,1317400
06/04/2009,0000,21.00000,21.30000,20.60000,20.90000,1527400
06/05/2009,0000,21.20000,21.25000,20.70000,20.70000,510200
06/08/2009,0000,21.00000,21.00000,20.20000,20.85000,703700
06/09/2009,0000,20.40000,20.50000,19.40000,19.40000,1281100
06/10/2009,0000,19.00000,19.55000,18.75000,18.80000,1495500
06/11/2009,0000,18.60000,19.25000,18.60000,19.20000,434300
06/12/2009,0000,19.55000,19.90000,19.30000,19.40000,890700
06/15/2009,0000,19.20000,19.30000,18.70000,19.20000,490400
06/16/2009,0000,18.70000,18.80000,17.90000,18.70000,487100
06/17/2009,0000,18.70000,19.00000,18.60000,18.90000,316700
06/18/2009,0000,18.95000,19.10000,18.75000,19.00000,148400
06/19/2009,0000,18.90000,19.05000,18.50000,19.05000,169300
06/22/2009,0000,19.25000,19.25000,18.65000,19.05000,161600
06/23/2009,0000,18.60000,18.80000,18.30000,18.35000,328800
06/24/2009,0000,18.15000,18.65000,18.00000,18.55000,1005100
06/25/2009,0000,18.30000,19.10000,18.30000,18.95000,1195300
06/26/2009,0000,19.30000,19.40000,18.95000,19.10000,607000
06/29/2009,0000,19.10000,19.10000,18.50000,18.85000,199000
06/30/2009,0000,19.00000,19.00000,18.55000,18.80000,352900
07/01/2009,0000,18.50000,18.80000,18.50000,18.75000,183600
07/02/2009,0000,18.80000,19.25000,18.80000,19.10000,247400
07/03/2009,0000,18.80000,19.35000,18.70000,19.10000,295800
07/06/2009,0000,19.35000,19.35000,19.05000,19.30000,380400
07/07/2009,0000,19.30000,19.45000,19.20000,19.35000,244100
07/08/2009,0000,19.50000,19.50000,19.30000,19.50000,498100
07/09/2009,0000,19.50000,20.80000,19.30000,20.00000,953400
07/10/2009,0000,20.00000,20.20000,19.70000,19.75000,467300
07/13/2009,0000,19.75000,19.75000,19.00000,19.35000,359500
07/14/2009,0000,19.40000,19.40000,19.00000,19.30000,199000
07/15/2009,0000,19.40000,19.60000,19.25000,19.45000,179200
07/16/2009,0000,19.60000,19.60000,19.25000,19.50000,129700
07/17/2009,0000,19.50000,19.55000,19.35000,19.45000,322200
07/20/2009,0000,19.90000,19.90000,19.25000,19.65000,268300
07/21/2009,0000,19.90000,20.30000,19.80000,20.00000,523400
07/22/2009,0000,20.40000,20.40000,19.70000,19.95000,168200
07/23/2009,0000,20.00000,20.00000,19.75000,19.95000,120900
07/24/2009,0000,20.20000,20.20000,19.75000,19.90000,145100
07/27/2009,0000,20.00000,20.00000,19.75000,19.90000,114300
07/28/2009,0000,19.90000,20.25000,19.80000,20.00000,388100
07/29/2009,0000,20.05000,20.40000,19.95000,20.00000,790600
07/30/2009,0000,20.00000,20.00000,19.70000,19.70000,361700
07/31/2009,0000,20.20000,20.25000,19.75000,19.90000,400200
08/03/2009,0000,20.10000,21.25000,20.10000,21.25000,3317700
08/04/2009,0000,22.70000,22.70000,22.30000,22.65000,7631800
08/05/2009,0000,22.45000,22.45000,21.40000,21.85000,2913000
08/06/2009,0000,22.30000,22.50000,21.05000,21.85000,2280700
08/10/2009,0000,21.85000,22.40000,21.65000,21.75000,1779200
08/11/2009,0000,21.70000,21.70000,20.80000,20.95000,940200
08/12/2009,0000,20.90000,21.80000,20.90000,21.55000,1130400
08/13/2009,0000,21.70000,21.80000,21.40000,21.45000,666400
08/14/2009,0000,21.50000,22.30000,21.50000,21.65000,1151300
08/17/2009,0000,21.65000,22.00000,21.50000,21.55000,703700
08/18/2009,0000,21.00000,21.30000,20.05000,20.60000,1475700
08/19/2009,0000,20.50000,20.50000,20.00000,20.05000,493700
08/20/2009,0000,20.05000,20.05000,18.80000,19.50000,570700
08/21/2009,0000,19.00000,19.50000,19.00000,19.30000,378200
08/24/2009,0000,19.50000,19.80000,19.40000,19.80000,574000
08/25/2009,0000,17.50000,18.00000,17.50000,17.60000,281000
08/26/2009,0000,17.60000,17.60000,16.90000,17.05000,374000
08/27/2009,0000,16.80000,17.40000,16.80000,17.25000,322000
08/28/2009,0000,17.00000,17.50000,17.00000,17.50000,247000
08/31/2009,0000,17.00000,17.40000,16.50000,17.35000,628000
09/01/2009,0000,17.00000,17.30000,16.80000,17.30000,281000
09/02/2009,0000,17.30000,18.40000,17.05000,18.10000,577000
09/03/2009,0000,18.10000,18.20000,17.70000,18.00000,344000
09/04/2009,0000,17.95000,18.15000,17.75000,17.85000,237000
09/07/2009,0000,18.20000,18.20000,17.80000,18.10000,236000
09/08/2009,0000,18.00000,18.10000,17.80000,18.05000,192000
09/09/2009,0000,18.00000,18.10000,17.75000,17.75000,366000
09/10/2009,0000,18.25000,18.40000,17.75000,18.20000,485000
09/11/2009,0000,18.30000,18.50000,18.15000,18.35000,278000
09/14/2009,0000,18.35000,18.35000,18.00000,18.10000,108000
09/15/2009,0000,17.70000,18.05000,17.70000,18.05000,120000
09/16/2009,0000,18.15000,18.20000,18.00000,18.20000,188000
09/17/2009,0000,18.20000,18.50000,18.20000,18.30000,569000
09/18/2009,0000,18.50000,18.50000,18.35000,18.40000,74000
09/21/2009,0000,18.40000,18.40000,18.00000,18.00000,263000
09/22/2009,0000,18.00000,18.00000,17.80000,17.90000,123000
09/23/2009,0000,17.80000,17.90000,17.75000,17.75000,213000
09/24/2009,0000,17.70000,17.75000,17.60000,17.75000,169000
09/25/2009,0000,17.75000,18.40000,17.75000,18.30000,249000
09/28/2009,0000,18.70000,18.70000,18.10000,18.30000,184000
09/29/2009,0000,18.40000,18.70000,18.30000,18.70000,553000
09/30/2009,0000,18.80000,18.80000,18.40000,18.60000,197000
10/01/2009,0000,18.70000,19.10000,18.60000,18.75000,255000
10/02/2009,0000,18.10000,18.60000,18.10000,18.60000,164000
10/05/2009,0000,18.55000,18.55000,18.30000,18.55000,85000
10/06/2009,0000,18.60000,18.75000,18.40000,18.55000,101000
10/07/2009,0000,18.55000,18.80000,18.50000,18.70000,351000
10/08/2009,0000,18.75000,18.85000,18.60000,18.60000,257000
10/09/2009,0000,18.60000,18.90000,18.50000,18.65000,204000
10/12/2009,0000,18.65000,18.90000,18.55000,18.80000,322000
10/13/2009,0000,18.60000,18.90000,18.45000,18.45000,296000
10/14/2009,0000,18.60000,18.70000,18.40000,18.55000,289000
10/15/2009,0000,18.70000,19.25000,18.60000,19.00000,912000
10/16/2009,0000,19.00000,19.30000,19.00000,19.20000,629000
10/19/2009,0000,19.40000,19.40000,19.05000,19.35000,438000
10/20/2009,0000,19.35000,19.35000,18.95000,19.25000,963000
10/21/2009,0000,19.25000,19.25000,18.85000,18.90000,514000
10/22/2009,0000,18.85000,18.90000,18.50000,18.65000,336000
10/23/2009,0000,18.65000,18.80000,18.60000,18.80000,329000
10/26/2009,0000,19.00000,19.00000,18.70000,18.75000,259000
10/27/2009,0000,18.55000,18.65000,18.45000,18.55000,130000
10/28/2009,0000,18.55000,19.35000,18.55000,19.15000,1133000
10/29/2009,0000,19.05000,19.05000,18.60000,18.75000,344000
10/30/2009,0000,18.95000,19.10000,18.70000,18.70000,267000
11/02/2009,0000,18.50000,18.65000,18.05000,18.25000,371000
11/03/2009,0000,18.25000,18.70000,18.25000,18.60000,245000
11/04/2009,0000,18.60000,19.20000,18.60000,18.70000,574000
11/05/2009,0000,18.80000,18.90000,18.65000,18.65000,322000
11/06/2009,0000,18.65000,19.00000,18.65000,18.70000,149000
11/09/2009,0000,18.90000,19.20000,18.65000,19.00000,478000
11/10/2009,0000,19.20000,19.20000,18.65000,18.95000,289000
11/11/2009,0000,19.10000,19.15000,18.80000,19.00000,133000
11/12/2009,0000,19.00000,19.15000,18.85000,18.95000,277000
11/13/2009,0000,18.95000,19.15000,18.85000,18.95000,290000
11/16/2009,0000,19.05000,19.30000,18.85000,19.25000,358000
11/17/2009,0000,19.30000,19.40000,18.95000,18.95000,230000
11/18/2009,0000,19.00000,19.50000,19.00000,19.30000,988000
11/19/2009,0000,19.30000,19.40000,19.10000,19.15000,437000
11/20/2009,0000,19.05000,19.20000,18.90000,18.95000,568000
11/23/2009,0000,19.10000,19.10000,18.90000,18.90000,318000
11/24/2009,0000,18.95000,19.35000,18.90000,19.10000,588000
11/25/2009,0000,19.10000,19.30000,19.00000,19.00000,481000
11/26/2009,0000,19.10000,19.50000,19.05000,19.25000,1011000
11/27/2009,0000,19.90000,20.55000,19.60000,20.55000,12218000
11/30/2009,0000,21.95000,21.95000,21.95000,21.95000,3797000
12/01/2009,0000,23.35000,23.35000,21.70000,23.30000,20690000
12/02/2009,0000,23.20000,23.50000,22.70000,23.00000,7736000
12/03/2009,0000,23.90000,24.60000,23.60000,24.60000,11862000
12/04/2009,0000,24.95000,26.30000,24.30000,26.25000,19119000
12/07/2009,0000,26.30000,27.35000,26.20000,26.60000,12162000
12/08/2009,0000,26.00000,26.90000,25.40000,26.45000,6894000
12/09/2009,0000,26.45000,28.30000,26.45000,27.50000,18653000
12/11/2009,0000,26.05000,27.35000,26.05000,27.35000,11559000
12/14/2009,0000,28.30000,28.30000,27.50000,27.50000,10283000
12/15/2009,0000,28.30000,29.40000,27.70000,29.20000,17955000
12/16/2009,0000,28.90000,28.90000,27.80000,28.00000,5840000
12/17/2009,0000,28.00000,28.40000,26.85000,26.85000,6534000
12/18/2009,0000,26.90000,27.65000,26.75000,26.95000,4765000
12/21/2009,0000,27.10000,27.25000,26.20000,26.35000,2476000
12/22/2009,0000,26.60000,27.00000,26.20000,26.20000,2523000
12/23/2009,0000,26.20000,26.50000,26.00000,26.20000,1741000
12/25/2009,0000,26.95000,26.95000,26.25000,26.30000,1880000
12/25/2009,0000,26.95000,26.95000,26.25000,26.30000,1880000
12/28/2009,0000,26.40000,26.50000,25.70000,25.70000,3307000
12/29/2009,1230,25.80000,26.25000,25.50000,25.85000,2067682
