DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.46000,25.40000,24.46000,25.06000,4182600
04/03/2007,0000,25.25000,25.75000,24.91000,24.96000,4447600
04/04/2007,0000,25.16000,25.35000,24.96000,25.21000,2718100
04/09/2007,0000,25.70000,26.94000,25.60000,26.94000,11205700
04/10/2007,0000,27.53000,28.82000,26.94000,28.13000,21741900
04/11/2007,0000,28.33000,29.61000,27.63000,28.62000,10838800
04/12/2007,0000,28.42000,29.61000,28.33000,29.61000,6266800
04/13/2007,0000,29.61000,29.71000,28.72000,28.82000,8130900
04/16/2007,0000,29.71000,31.40000,29.71000,30.90000,21026400
04/17/2007,0000,31.30000,31.30000,28.87000,29.22000,13246100
04/18/2007,0000,29.51000,29.61000,28.72000,29.61000,9041000
04/19/2007,0000,29.51000,29.61000,28.72000,28.72000,5230300
04/20/2007,0000,28.52000,28.92000,28.28000,28.52000,3572100
04/23/2007,0000,29.02000,29.12000,28.33000,28.33000,3430500
04/24/2007,0000,28.67000,29.41000,28.42000,28.97000,4819600
04/25/2007,0000,28.97000,28.97000,28.47000,28.47000,2511200
04/26/2007,0000,28.72000,28.82000,28.18000,28.18000,3093100
04/27/2007,0000,28.18000,28.42000,27.33000,27.43000,3307200
04/30/2007,0000,27.43000,27.43000,26.29000,26.59000,2964700
05/02/2007,0000,26.59000,27.58000,26.59000,27.38000,4473100
05/03/2007,0000,27.43000,27.73000,26.25000,26.44000,3253100
05/04/2007,0000,26.49000,27.04000,26.49000,26.89000,2583500
05/07/2007,0000,27.04000,27.88000,27.04000,27.88000,3896200
05/08/2007,0000,28.08000,28.08000,27.58000,27.88000,2293100
05/09/2007,0000,28.03000,28.13000,27.43000,27.43000,1523600
05/10/2007,0000,27.83000,27.83000,27.04000,27.19000,2161600
05/11/2007,0000,27.14000,27.19000,26.74000,26.89000,1506300
05/14/2007,0000,27.19000,27.19000,26.49000,26.49000,1806900
05/15/2007,0000,26.49000,26.74000,26.05000,26.20000,1803900
05/16/2007,0000,26.20000,26.49000,26.20000,26.49000,749000
05/17/2007,0000,26.69000,26.94000,26.49000,26.54000,919200
05/18/2007,0000,26.64000,26.74000,26.05000,26.25000,994700
05/21/2007,0000,26.34000,26.84000,26.25000,26.84000,1628600
05/22/2007,0000,27.33000,28.13000,27.09000,27.24000,4225400
05/23/2007,0000,27.33000,27.43000,26.94000,26.94000,1262700
05/24/2007,0000,26.94000,26.94000,26.54000,26.69000,1226000
05/25/2007,0000,26.54000,26.69000,26.34000,26.54000,916200
05/28/2007,0000,26.54000,26.74000,26.25000,26.25000,1272900
05/29/2007,0000,26.25000,26.44000,26.15000,26.20000,1113900
05/30/2007,0000,26.20000,26.20000,25.30000,25.40000,3024800
05/31/2007,0000,25.55000,25.75000,25.35000,25.55000,1768200
06/01/2007,0000,25.55000,25.75000,25.35000,25.70000,1751900
06/04/2007,0000,25.75000,25.95000,25.55000,25.60000,1079200
06/05/2007,0000,25.60000,25.75000,25.35000,25.35000,1124100
06/06/2007,0000,25.30000,25.75000,25.30000,25.55000,1762100
06/07/2007,0000,25.65000,25.70000,25.35000,25.35000,1086400
06/08/2007,0000,25.25000,25.25000,24.76000,24.86000,2473500
06/11/2007,0000,24.96000,25.16000,24.66000,25.11000,2029100
06/12/2007,0000,25.25000,25.45000,25.21000,25.40000,1500200
06/13/2007,0000,25.40000,25.40000,25.06000,25.16000,913100
06/14/2007,0000,25.35000,25.55000,25.16000,25.25000,1084300
06/15/2007,0000,25.25000,25.55000,25.25000,25.30000,1012000
06/20/2007,0000,25.50000,25.50000,25.25000,25.45000,1004900
06/21/2007,0000,25.55000,25.65000,25.30000,25.30000,1420700
06/22/2007,0000,25.55000,26.05000,25.35000,25.95000,2862800
06/25/2007,0000,25.55000,25.80000,25.55000,25.75000,1861000
06/26/2007,0000,25.75000,25.95000,25.45000,25.45000,1367700
06/27/2007,0000,25.25000,26.74000,25.25000,26.39000,7170800
06/28/2007,0000,26.49000,27.48000,26.44000,27.14000,8731200
06/29/2007,0000,27.43000,27.43000,26.39000,26.39000,4258000
07/02/2007,0000,26.25000,26.64000,26.05000,26.05000,2499000
07/03/2007,0000,26.25000,26.44000,26.10000,26.29000,1991400
07/04/2007,0000,26.34000,26.89000,26.34000,26.44000,4191800
07/05/2007,0000,26.84000,26.84000,26.49000,26.59000,2185000
07/06/2007,0000,26.69000,26.69000,26.10000,26.25000,3620000
07/09/2007,0000,26.15000,27.04000,26.15000,26.99000,5812300
07/10/2007,0000,27.24000,28.03000,26.84000,27.98000,8812700
07/11/2007,0000,27.73000,27.78000,27.29000,27.29000,3707700
07/12/2007,0000,27.38000,27.93000,27.33000,27.58000,4827700
07/13/2007,0000,27.93000,28.03000,27.48000,27.58000,3942100
07/16/2007,0000,28.10000,29.40000,28.05000,28.65000,9961400
07/17/2007,0000,28.72000,28.72000,28.03000,28.33000,3388700
07/18/2007,0000,28.23000,28.82000,28.23000,28.37000,4027700
07/19/2007,0000,28.92000,28.92000,28.57000,28.82000,4392600
07/20/2007,0000,29.02000,29.02000,28.33000,28.72000,3878900
07/23/2007,0000,28.92000,29.22000,28.62000,29.22000,5854100
07/24/2007,0000,29.51000,29.91000,29.32000,29.36000,11904900
07/25/2007,0000,27.80000,27.80000,27.00000,27.20000,6545700
07/26/2007,0000,27.20000,27.40000,26.10000,26.20000,5723100
07/27/2007,0000,25.60000,26.00000,25.25000,25.50000,2951300
07/30/2007,0000,25.00000,25.85000,25.00000,25.50000,2042900
07/31/2007,0000,25.85000,26.10000,25.75000,25.85000,2165000
08/01/2007,0000,25.85000,26.40000,25.60000,25.60000,2820100
08/02/2007,0000,25.85000,26.15000,25.00000,25.50000,2275100
08/03/2007,0000,25.50000,25.80000,25.40000,25.40000,1667400
08/06/2007,0000,25.30000,25.70000,25.10000,25.40000,1129400
08/07/2007,0000,25.80000,25.80000,25.25000,25.30000,1140500
08/08/2007,0000,25.40000,25.50000,25.15000,25.30000,1487800
08/09/2007,0000,25.50000,25.60000,24.70000,24.95000,2706100
08/10/2007,0000,24.35000,24.50000,24.00000,24.15000,1831900
08/13/2007,0000,24.05000,24.15000,23.40000,23.80000,1595800
08/14/2007,0000,23.60000,24.00000,23.55000,23.85000,1789600
08/15/2007,0000,23.80000,23.80000,23.00000,23.20000,1725000
08/16/2007,0000,23.00000,23.00000,21.60000,21.60000,2793900
08/17/2007,0000,21.10000,21.50000,20.10000,20.80000,3308700
08/20/2007,0000,21.70000,22.25000,21.20000,22.15000,2411300
08/21/2007,0000,22.10000,22.30000,21.35000,21.80000,1484700
08/22/2007,0000,21.80000,22.05000,21.45000,21.50000,943700
08/23/2007,0000,22.10000,22.50000,21.90000,22.50000,1475600
08/24/2007,0000,22.40000,22.50000,22.05000,22.20000,1353500
08/27/2007,0000,22.60000,22.70000,22.30000,22.60000,1303000
08/28/2007,0000,22.80000,23.50000,22.70000,23.45000,2474900
08/29/2007,0000,23.00000,24.40000,22.95000,24.00000,6574000
08/30/2007,0000,25.00000,25.15000,24.50000,24.50000,4035400
08/31/2007,0000,24.85000,25.20000,24.60000,24.75000,3059300
09/03/2007,0000,25.20000,25.75000,25.00000,25.70000,4876200
09/04/2007,0000,26.10000,26.80000,25.50000,25.70000,7267400
09/05/2007,0000,26.00000,26.20000,25.55000,25.55000,2158000
09/06/2007,0000,25.05000,25.80000,25.00000,25.80000,1721900
09/07/2007,0000,26.00000,26.05000,25.30000,25.55000,2145900
09/10/2007,0000,25.50000,25.60000,24.90000,25.60000,1225300
09/11/2007,0000,26.00000,27.35000,25.90000,27.35000,13129800
09/12/2007,0000,27.50000,27.60000,26.85000,27.00000,6026900
09/13/2007,0000,27.25000,27.25000,26.75000,26.90000,2786800
09/14/2007,0000,27.20000,27.40000,26.85000,26.95000,2446700
09/17/2007,0000,27.05000,27.40000,26.85000,26.95000,2301300
09/19/2007,0000,27.30000,28.40000,27.30000,27.30000,5465700
09/20/2007,0000,27.85000,28.40000,27.50000,27.90000,6416500
09/21/2007,0000,28.05000,28.25000,27.55000,27.80000,4576400
09/26/2007,0000,28.00000,28.45000,27.80000,28.00000,5051800
09/27/2007,0000,28.40000,28.40000,27.25000,27.75000,3368200
09/28/2007,0000,28.00000,28.00000,27.40000,27.85000,2907900
10/01/2007,0000,28.25000,28.65000,27.85000,28.30000,4460300
10/02/2007,0000,29.00000,29.30000,28.40000,28.90000,9945200
10/03/2007,0000,29.40000,30.90000,29.40000,30.90000,20237700
10/04/2007,0000,31.00000,33.05000,31.00000,32.60000,30391000
10/05/2007,0000,32.60000,32.80000,31.70000,32.80000,10066400
10/08/2007,0000,33.50000,33.60000,32.20000,32.60000,8071900
10/09/2007,0000,32.60000,32.60000,31.20000,31.20000,6797000
10/11/2007,0000,31.30000,31.90000,30.60000,31.65000,3681100
10/12/2007,0000,31.85000,33.30000,31.80000,32.10000,8757200
10/15/2007,0000,33.00000,33.40000,32.40000,32.65000,6944400
10/16/2007,0000,32.20000,32.90000,32.00000,32.80000,3236000
10/17/2007,0000,32.80000,32.80000,31.00000,31.00000,5839100
10/18/2007,0000,31.40000,31.60000,30.95000,31.40000,4108100
10/19/2007,0000,31.40000,31.70000,31.00000,31.10000,2375000
10/22/2007,0000,30.00000,30.90000,30.00000,30.45000,2717200
10/23/2007,0000,30.80000,30.95000,30.60000,30.70000,1561400
10/24/2007,0000,31.00000,31.55000,30.80000,31.00000,2996800
10/25/2007,0000,31.20000,31.20000,30.60000,30.65000,1786500
10/26/2007,0000,31.00000,31.00000,30.25000,30.65000,2315400
10/29/2007,0000,31.00000,31.20000,30.40000,30.55000,3082600
10/30/2007,0000,30.60000,30.80000,29.90000,30.00000,3714400
10/31/2007,0000,30.00000,30.00000,29.30000,29.65000,3110800
11/01/2007,0000,30.00000,30.25000,29.40000,30.10000,3292500
11/02/2007,0000,30.10000,32.20000,30.00000,32.10000,8548300
11/05/2007,0000,32.35000,32.35000,31.10000,31.65000,7576300
11/06/2007,0000,31.60000,31.75000,31.20000,31.30000,4062600
11/07/2007,0000,31.70000,32.50000,31.65000,31.75000,6343800
11/08/2007,0000,31.20000,31.50000,30.30000,30.55000,4128300
11/09/2007,0000,31.00000,31.15000,30.55000,30.70000,2982600
11/12/2007,0000,30.10000,31.05000,30.00000,30.90000,3917300
11/13/2007,0000,31.90000,33.05000,31.80000,33.05000,9494000
11/14/2007,0000,34.00000,35.35000,34.00000,34.40000,19953100
11/15/2007,0000,34.60000,35.50000,34.60000,35.20000,9338600
11/16/2007,0000,34.60000,34.95000,34.00000,34.90000,5337500
11/19/2007,0000,35.40000,35.40000,33.30000,33.30000,5856300
11/20/2007,0000,32.10000,34.00000,31.80000,34.00000,6174200
11/21/2007,0000,34.00000,34.80000,32.00000,32.00000,4630900
11/22/2007,0000,32.20000,33.30000,32.05000,33.00000,4504800
11/23/2007,0000,34.20000,34.80000,33.20000,33.20000,7657000
11/26/2007,0000,34.20000,34.40000,33.45000,33.60000,4566300
11/27/2007,0000,33.00000,33.60000,32.50000,33.35000,3162300
11/28/2007,0000,33.80000,33.85000,32.85000,33.00000,2153900
11/29/2007,0000,33.80000,33.85000,32.70000,32.90000,2558700
11/30/2007,0000,33.30000,33.70000,32.40000,33.35000,4629900
12/03/2007,0000,33.70000,34.35000,33.40000,33.85000,5113400
12/04/2007,0000,34.20000,34.45000,33.85000,34.15000,3973800
12/05/2007,0000,34.15000,34.15000,33.60000,33.80000,2799900
12/06/2007,0000,34.00000,34.15000,33.40000,33.60000,3278400
12/07/2007,0000,33.90000,33.95000,33.45000,33.65000,2122600
12/10/2007,0000,33.95000,34.50000,33.65000,34.00000,4340200
12/11/2007,0000,34.00000,34.20000,33.60000,33.95000,2372000
12/12/2007,0000,33.60000,33.70000,33.35000,33.70000,1706800
12/13/2007,0000,33.75000,33.85000,32.30000,32.30000,2747400
12/14/2007,0000,32.10000,32.50000,31.00000,31.60000,3284400
12/17/2007,0000,31.15000,31.60000,29.75000,29.75000,2544600
12/18/2007,0000,29.40000,29.75000,28.00000,29.20000,2993700
12/19/2007,0000,29.20000,30.65000,29.20000,30.65000,2341700
12/20/2007,0000,30.80000,30.95000,29.80000,30.00000,1464500
12/21/2007,0000,30.20000,30.45000,29.40000,29.65000,1589700
12/24/2007,0000,29.70000,30.50000,29.70000,30.25000,1262700
12/25/2007,0000,30.35000,31.70000,30.00000,31.60000,4069700
12/26/2007,0000,31.40000,31.40000,30.70000,30.90000,1811800
12/27/2007,0000,31.00000,31.40000,30.90000,31.25000,1729000
12/28/2007,0000,31.30000,31.60000,31.05000,31.30000,2288200
12/31/2007,0000,31.65000,32.00000,31.50000,31.95000,1850100
01/02/2008,0000,32.70000,34.15000,32.70000,33.30000,10013900
01/03/2008,0000,32.85000,33.40000,32.75000,33.00000,3216800
01/04/2008,0000,33.20000,34.10000,33.15000,33.60000,6556800
01/07/2008,0000,33.15000,34.00000,32.85000,33.00000,3640700
01/08/2008,0000,33.30000,33.50000,32.65000,32.65000,3105800
01/09/2008,0000,32.45000,33.00000,32.45000,32.70000,2878700
01/10/2008,0000,33.00000,33.10000,32.20000,32.35000,2873600
01/11/2008,0000,32.70000,32.70000,31.90000,32.15000,2422400
01/14/2008,0000,32.50000,32.75000,32.05000,32.20000,1830900
01/15/2008,0000,32.50000,33.65000,32.50000,33.00000,5841200
01/16/2008,0000,33.00000,33.80000,32.35000,32.40000,5877500
01/17/2008,0000,32.60000,32.60000,30.50000,31.05000,4978100
01/18/2008,0000,30.10000,31.25000,30.00000,31.15000,1658300
01/21/2008,0000,31.15000,31.70000,31.00000,31.00000,1685600
01/22/2008,0000,29.90000,30.35000,28.85000,28.85000,3763900
01/23/2008,0000,29.40000,29.50000,28.10000,28.15000,2778700
01/24/2008,0000,29.40000,29.45000,28.20000,28.70000,2232700
01/25/2008,0000,29.20000,29.75000,28.85000,29.60000,1368700
01/28/2008,0000,29.40000,29.40000,28.65000,28.70000,848800
01/29/2008,0000,28.80000,29.10000,28.60000,28.85000,848800
01/30/2008,0000,29.00000,30.50000,28.95000,29.80000,1900600
01/31/2008,0000,30.30000,30.55000,29.65000,30.30000,1841000
02/01/2008,0000,30.80000,32.20000,30.60000,31.85000,4949900
02/12/2008,0000,32.00000,32.55000,31.30000,32.25000,3193600
02/13/2008,0000,32.90000,33.20000,32.00000,33.00000,3730600
02/14/2008,0000,33.00000,33.50000,32.20000,32.70000,3164300
02/15/2008,0000,32.70000,32.70000,32.00000,32.65000,1601800
02/18/2008,0000,32.80000,34.20000,32.80000,33.20000,6345800
02/19/2008,0000,34.00000,34.35000,33.65000,34.05000,6722300
02/20/2008,0000,34.20000,34.20000,33.50000,33.80000,2117600
02/21/2008,0000,33.80000,34.10000,32.80000,33.40000,3366200
02/22/2008,0000,32.00000,33.75000,32.00000,33.40000,2048000
02/25/2008,0000,33.90000,34.30000,33.70000,34.25000,5376800
02/26/2008,0000,35.00000,36.60000,35.00000,36.60000,13677900
02/27/2008,0000,37.20000,38.50000,36.80000,36.80000,21038200
02/29/2008,0000,37.90000,39.35000,37.35000,39.35000,10912200
03/03/2008,0000,38.80000,40.30000,37.65000,40.00000,11252400
03/04/2008,0000,40.50000,41.00000,39.30000,39.55000,8021400
03/05/2008,0000,39.90000,40.50000,39.20000,40.15000,4717700
03/06/2008,0000,42.00000,42.30000,40.60000,40.65000,12771500
03/07/2008,0000,41.30000,42.00000,40.70000,41.00000,9758500
03/10/2008,0000,41.00000,41.25000,39.80000,39.80000,4680400
03/11/2008,0000,39.00000,40.50000,38.50000,40.50000,6063200
03/12/2008,0000,41.00000,41.40000,40.35000,40.50000,5585800
03/13/2008,0000,40.05000,40.40000,38.50000,38.50000,5303200
03/14/2008,0000,39.00000,40.20000,38.70000,39.40000,5770500
03/17/2008,0000,38.50000,39.50000,38.50000,38.80000,3541800
03/18/2008,0000,38.80000,39.25000,37.90000,39.00000,5333400
03/19/2008,0000,40.00000,40.00000,39.20000,39.20000,4203000
03/20/2008,0000,39.55000,41.25000,39.50000,41.20000,15414000
03/21/2008,0000,41.25000,41.75000,40.80000,41.20000,9412300
03/24/2008,0000,43.50000,43.50000,41.35000,41.95000,8581600
03/25/2008,0000,42.00000,42.15000,41.15000,41.95000,6844500
03/26/2008,0000,42.20000,44.85000,41.80000,44.85000,18033300
03/27/2008,0000,45.00000,45.85000,44.65000,45.70000,13612300
03/28/2008,0000,45.70000,47.50000,44.70000,47.05000,16937100
03/31/2008,0000,48.20000,50.30000,47.50000,49.65000,15744000
04/01/2008,0000,49.80000,50.50000,46.35000,47.85000,17335800
04/02/2008,0000,48.00000,48.30000,46.00000,46.00000,11601600
04/03/2008,0000,46.50000,47.50000,45.85000,47.50000,6238800
04/07/2008,0000,47.70000,48.50000,47.25000,47.40000,8945000
04/08/2008,0000,47.60000,47.80000,46.40000,46.60000,4170700
04/09/2008,0000,46.90000,49.50000,46.80000,48.70000,10418600
04/10/2008,0000,49.30000,49.30000,48.00000,49.20000,5712000
04/11/2008,0000,49.50000,49.70000,48.70000,48.70000,6722300
04/14/2008,0000,48.70000,50.50000,48.60000,50.50000,10731500
04/15/2008,0000,50.50000,50.70000,49.55000,50.00000,6093500
04/16/2008,0000,50.50000,52.00000,50.20000,50.80000,10350000
04/17/2008,0000,51.20000,52.00000,49.40000,49.75000,6854600
04/18/2008,0000,50.00000,50.30000,49.20000,49.75000,5933000
04/21/2008,0000,50.50000,50.70000,49.05000,49.30000,4024300
04/22/2008,0000,49.30000,50.00000,49.30000,49.75000,2037900
04/23/2008,0000,49.90000,50.30000,49.30000,49.80000,2919000
04/24/2008,0000,50.10000,50.60000,49.75000,50.00000,2580900
04/25/2008,0000,50.50000,50.50000,47.25000,47.40000,6703100
04/28/2008,0000,47.80000,48.20000,46.50000,47.50000,4635000
04/29/2008,0000,47.50000,48.55000,46.80000,48.00000,6516400
04/30/2008,0000,48.30000,51.30000,48.20000,51.30000,12736100
05/02/2008,0000,54.00000,54.80000,52.80000,53.30000,20599100
05/05/2008,0000,55.00000,55.10000,52.30000,52.30000,11780300
05/06/2008,0000,52.30000,53.40000,51.50000,52.50000,6777800
05/07/2008,0000,53.20000,53.40000,52.10000,52.40000,5590800
05/08/2008,0000,52.80000,54.00000,52.80000,53.00000,5296100
05/09/2008,0000,53.30000,54.50000,52.90000,53.00000,5068000
05/12/2008,0000,53.10000,53.60000,49.50000,50.50000,6352900
05/13/2008,0000,51.70000,52.20000,50.50000,51.00000,5481800
05/14/2008,0000,52.80000,53.80000,52.50000,53.50000,6578000
05/15/2008,0000,54.20000,54.20000,52.20000,52.20000,6001600
05/16/2008,0000,52.70000,53.40000,52.30000,52.50000,3918300
05/19/2008,0000,53.40000,55.50000,53.00000,55.40000,11378500
05/20/2008,0000,55.80000,55.80000,54.00000,54.00000,6330700
05/21/2008,0000,53.90000,54.90000,53.00000,54.00000,4996300
05/22/2008,0000,53.50000,54.30000,52.30000,52.60000,6535600
05/23/2008,0000,53.00000,55.00000,53.00000,53.00000,5490900
05/26/2008,0000,53.00000,53.60000,52.00000,52.20000,3962700
05/27/2008,0000,52.80000,53.10000,51.70000,52.60000,3601400
05/28/2008,0000,53.10000,53.10000,51.50000,51.50000,2448700
05/29/2008,0000,52.40000,52.40000,49.80000,50.80000,4358400
05/30/2008,0000,51.10000,51.40000,49.10000,50.00000,4065700
06/02/2008,0000,50.20000,50.20000,46.50000,47.45000,11076700
06/03/2008,0000,47.45000,48.25000,46.50000,47.00000,5667500
06/04/2008,0000,47.50000,48.00000,47.00000,48.00000,2918000
06/05/2008,0000,48.20000,48.40000,47.05000,48.10000,4748000
06/06/2008,0000,48.10000,49.40000,47.60000,48.70000,5573700
06/09/2008,0000,47.10000,49.50000,47.10000,49.35000,5344500
06/10/2008,0000,50.40000,50.70000,48.50000,48.50000,7982000
06/11/2008,0000,48.60000,48.90000,46.80000,47.10000,3923400
06/12/2008,0000,45.50000,46.20000,43.90000,44.00000,5640300
06/13/2008,0000,44.20000,44.85000,43.45000,43.60000,3815400
06/16/2008,0000,44.20000,44.35000,43.25000,43.25000,3770900
06/17/2008,0000,43.50000,43.65000,40.25000,41.60000,7343100
06/18/2008,0000,41.00000,42.70000,41.00000,42.10000,3557000
06/19/2008,0000,41.30000,42.30000,41.20000,41.95000,1929900
06/20/2008,0000,42.25000,42.25000,39.10000,39.70000,4910500
06/23/2008,0000,38.20000,38.50000,36.95000,37.00000,8562400
06/24/2008,0000,37.00000,37.50000,35.00000,35.10000,6030900
06/25/2008,0000,35.10000,36.10000,33.90000,36.10000,8650200
06/26/2008,0000,36.10000,38.15000,35.85000,37.50000,7130100
06/27/2008,0000,35.30000,36.40000,35.10000,35.85000,4027300
06/30/2008,0000,36.40000,37.20000,35.90000,35.90000,3588200
07/01/2008,0000,36.00000,36.30000,34.90000,35.10000,2826200
07/02/2008,0000,35.20000,36.55000,35.20000,36.35000,2522400
07/03/2008,0000,35.40000,38.35000,34.85000,38.30000,7649900
07/04/2008,0000,38.50000,38.90000,36.50000,36.50000,6114700
07/07/2008,0000,36.70000,38.25000,36.70000,38.25000,4159500
07/08/2008,0000,37.95000,38.05000,36.45000,36.90000,3745700
07/09/2008,0000,38.10000,38.10000,37.05000,37.45000,3465100
07/10/2008,0000,37.45000,37.80000,36.70000,37.35000,1690600
07/11/2008,0000,37.30000,39.00000,37.00000,38.80000,6380200
07/14/2008,0000,39.30000,40.25000,38.20000,39.25000,7123000
07/15/2008,0000,38.80000,39.15000,37.25000,37.50000,3412600
07/16/2008,0000,38.00000,38.05000,36.80000,37.20000,3446900
07/17/2008,0000,38.30000,38.35000,37.50000,37.95000,2541500
07/18/2008,0000,38.30000,38.30000,35.30000,35.50000,5753300
07/21/2008,0000,35.80000,36.40000,34.45000,35.65000,4321000
07/22/2008,0000,35.40000,35.40000,34.60000,35.00000,1776400
07/23/2008,0000,35.70000,37.40000,35.55000,37.40000,3607400
07/24/2008,0000,37.70000,38.10000,36.90000,37.80000,3871900
07/25/2008,0000,36.80000,37.20000,36.70000,37.10000,1742100
07/29/2008,0000,36.90000,36.90000,35.60000,35.90000,3748700
07/30/2008,0000,34.40000,35.10000,33.95000,33.95000,3315000
07/31/2008,0000,34.00000,34.80000,33.60000,33.60000,2639000
08/01/2008,0000,33.00000,33.00000,32.00000,32.50000,1888000
08/04/2008,0000,32.10000,32.30000,30.35000,30.50000,3943000
08/05/2008,0000,28.40000,29.05000,28.40000,28.40000,4489000
08/06/2008,0000,28.40000,28.40000,26.45000,27.70000,7615000
08/07/2008,0000,27.70000,28.35000,27.30000,27.85000,3734000
08/08/2008,0000,27.85000,28.35000,27.20000,28.30000,2994000
08/11/2008,0000,28.50000,29.60000,27.55000,29.60000,2181000
08/12/2008,0000,29.60000,30.80000,29.45000,29.80000,7142000
08/13/2008,0000,29.60000,30.40000,29.35000,30.40000,2603000
08/14/2008,0000,30.50000,32.20000,30.50000,31.80000,7395000
08/15/2008,0000,31.80000,32.10000,30.15000,30.15000,3294000
08/18/2008,0000,30.05000,30.60000,28.55000,28.80000,2222000
08/19/2008,0000,28.50000,29.30000,28.00000,28.80000,2774000
08/20/2008,0000,29.30000,30.20000,28.85000,30.10000,3613000
08/21/2008,0000,30.15000,30.45000,29.20000,29.20000,2101000
08/22/2008,0000,29.50000,29.85000,28.80000,29.30000,1235000
08/25/2008,0000,29.55000,30.10000,29.30000,29.55000,2140000
08/26/2008,0000,29.10000,29.40000,28.80000,29.00000,1439000
08/27/2008,0000,29.00000,29.45000,29.00000,29.15000,1196000
08/28/2008,0000,29.55000,29.85000,29.40000,29.55000,2207000
08/29/2008,0000,30.10000,30.25000,29.80000,29.85000,1858000
09/01/2008,0000,30.10000,30.10000,29.05000,29.20000,1467000
09/02/2008,0000,29.20000,29.30000,28.25000,28.40000,1838000
09/03/2008,0000,28.40000,28.50000,26.60000,26.85000,2677000
09/04/2008,0000,26.35000,27.30000,25.70000,25.90000,2520000
09/05/2008,0000,24.10000,24.90000,24.10000,24.15000,4897000
09/08/2008,0000,24.80000,25.80000,24.60000,25.80000,3277000
09/09/2008,0000,25.60000,25.60000,24.00000,24.00000,3381000
09/10/2008,0000,23.10000,24.45000,23.10000,24.45000,1594000
09/11/2008,0000,24.40000,24.50000,22.75000,22.75000,2860000
09/12/2008,0000,23.00000,23.20000,21.60000,22.80000,4179000
09/15/2008,0000,22.00000,22.65000,21.25000,21.25000,3388000
09/16/2008,0000,19.80000,20.20000,19.80000,19.80000,2484000
09/17/2008,0000,20.00000,20.85000,18.50000,18.80000,5017000
09/18/2008,0000,17.50000,18.00000,17.50000,17.90000,6340000
09/19/2008,0000,19.00000,19.15000,18.60000,19.15000,2365000
09/22/2008,0000,20.00000,20.30000,19.15000,19.65000,6320000
09/23/2008,0000,19.20000,20.60000,19.20000,20.60000,3647000
09/24/2008,0000,20.20000,20.55000,19.85000,20.35000,3376000
09/25/2008,0000,20.20000,20.20000,19.50000,19.60000,2515000
09/26/2008,0000,19.60000,19.80000,18.25000,18.30000,4773000
09/30/2008,0000,17.05000,17.30000,17.05000,17.25000,3103000
10/01/2008,0000,18.20000,18.20000,17.35000,17.50000,2506000
10/02/2008,0000,17.50000,18.20000,17.50000,17.60000,3098000
10/03/2008,0000,17.05000,17.80000,16.65000,17.80000,2381000
10/06/2008,0000,17.50000,17.50000,17.00000,17.00000,1531000
10/07/2008,0000,16.00000,17.45000,16.00000,17.25000,1597000
10/08/2008,0000,16.60000,16.90000,16.05000,16.10000,2592000
10/09/2008,0000,16.00000,16.55000,15.80000,15.80000,1933000
10/13/2008,0000,15.25000,15.50000,15.25000,15.25000,980000
10/14/2008,0000,15.85000,16.25000,15.70000,16.15000,2688000
10/15/2008,0000,16.00000,16.00000,15.60000,15.80000,1635000
10/16/2008,0000,15.25000,15.40000,15.25000,15.25000,1971000
10/17/2008,0000,15.25000,15.45000,14.75000,14.75000,1707000
10/20/2008,0000,14.25000,14.40000,14.25000,14.30000,1729000
10/21/2008,0000,14.50000,14.90000,13.95000,14.00000,2337000
10/22/2008,0000,13.55000,13.70000,13.55000,13.55000,2029000
10/23/2008,0000,13.10000,13.10000,13.10000,13.10000,153000
10/24/2008,0000,12.65000,12.65000,12.65000,12.65000,268000
10/27/2008,0000,11.80000,11.80000,11.80000,11.80000,1034000
10/28/2008,0000,11.00000,11.80000,11.00000,11.60000,4309000
10/29/2008,0000,12.40000,12.40000,11.70000,11.80000,3471000
10/30/2008,0000,12.00000,12.60000,11.90000,12.60000,2062000
10/31/2008,0000,12.85000,13.45000,12.70000,13.45000,4576000
11/03/2008,0000,13.65000,14.35000,13.50000,14.35000,4973000
11/04/2008,0000,14.30000,14.30000,13.50000,13.70000,2941000
11/05/2008,0000,13.90000,14.50000,13.80000,14.10000,2872000
11/06/2008,0000,13.20000,13.60000,13.15000,13.15000,1636000
11/07/2008,0000,12.30000,13.70000,12.30000,13.60000,1535000
11/10/2008,0000,13.60000,14.55000,13.50000,14.55000,3695000
11/11/2008,0000,14.30000,14.95000,13.60000,14.00000,5281000
11/12/2008,0000,14.00000,14.20000,13.50000,13.80000,1976000
11/13/2008,0000,13.40000,13.40000,12.85000,12.90000,1730000
11/14/2008,0000,13.75000,13.80000,13.45000,13.80000,3514000
11/17/2008,0000,13.80000,14.75000,13.80000,14.75000,3352000
11/18/2008,0000,15.20000,15.50000,13.95000,14.35000,7254000
11/19/2008,0000,14.60000,14.60000,13.35000,13.40000,3348000
11/20/2008,0000,12.90000,13.30000,12.75000,12.95000,1872000
11/21/2008,0000,12.75000,13.50000,12.35000,13.45000,1920000
11/24/2008,0000,13.30000,13.80000,13.00000,13.25000,1607000
11/25/2008,0000,13.65000,13.80000,13.30000,13.35000,2114000
11/26/2008,0000,13.10000,13.20000,12.80000,13.15000,1498000
11/27/2008,0000,13.40000,13.80000,13.25000,13.70000,2715000
11/28/2008,0000,13.70000,13.70000,13.30000,13.40000,1306000
12/01/2008,0000,13.40000,13.80000,13.20000,13.60000,2468000
12/02/2008,0000,12.90000,13.15000,12.90000,13.05000,1513000
12/03/2008,0000,13.20000,13.35000,12.90000,12.95000,1456000
12/04/2008,0000,13.00000,13.10000,12.40000,12.50000,1582000
12/05/2008,0000,12.50000,12.50000,12.20000,12.20000,1034000
12/08/2008,0000,12.00000,12.90000,12.00000,12.80000,1761000
12/09/2008,0000,13.05000,13.40000,12.90000,13.05000,2092000
12/10/2008,0000,13.15000,13.55000,13.00000,13.50000,3855000
12/11/2008,0000,13.50000,13.55000,13.00000,13.00000,2581000
12/12/2008,0000,12.80000,13.70000,12.80000,13.10000,5092000
12/15/2008,0000,13.80000,13.80000,13.40000,13.55000,4353000
12/16/2008,0000,13.70000,13.70000,13.15000,13.15000,1898000
12/17/2008,0000,13.60000,14.05000,13.40000,14.05000,9175000
12/18/2008,0000,14.40000,15.00000,14.35000,15.00000,12351000
12/19/2008,0000,14.35000,14.60000,14.10000,14.50000,6191000
12/22/2008,0000,14.30000,14.65000,13.75000,13.75000,3609000
12/23/2008,0000,13.75000,13.75000,13.10000,13.40000,2447000
12/24/2008,0000,13.40000,14.20000,13.20000,13.90000,3065000
12/25/2008,0000,14.00000,14.30000,13.70000,14.15000,3123000
12/26/2008,0000,14.10000,14.15000,13.40000,13.85000,3846000
12/29/2008,0000,13.50000,13.75000,13.45000,13.55000,1046000
12/30/2008,0000,13.65000,14.05000,13.65000,13.90000,2864000
12/31/2008,0000,14.10000,14.10000,13.75000,13.75000,1841000
01/05/2009,0000,14.70000,14.70000,14.50000,14.70000,9937000
01/06/2009,0000,15.30000,15.70000,15.10000,15.70000,17203000
01/07/2009,0000,15.10000,15.75000,15.10000,15.50000,10793000
01/08/2009,0000,15.05000,15.20000,14.45000,14.45000,5672000
01/09/2009,0000,14.45000,14.70000,14.15000,14.30000,3004000
01/12/2009,0000,14.70000,15.25000,14.65000,14.65000,5036000
01/13/2009,0000,14.20000,14.65000,14.20000,14.60000,1947000
01/14/2009,0000,14.70000,15.00000,14.50000,14.55000,2110000
01/15/2009,0000,14.10000,14.20000,13.80000,13.80000,2263000
01/16/2009,0000,13.90000,14.20000,13.65000,13.90000,2251000
01/19/2009,0000,13.75000,13.95000,13.65000,13.70000,962000
01/20/2009,0000,13.55000,13.95000,13.50000,13.75000,1446000
01/21/2009,0000,13.50000,13.75000,13.40000,13.70000,905000
02/02/2009,0000,13.60000,13.80000,13.50000,13.65000,707000
02/03/2009,0000,13.60000,14.40000,13.60000,14.15000,2064000
02/04/2009,0000,14.40000,14.45000,13.95000,13.95000,1729000
02/05/2009,0000,14.10000,14.90000,14.05000,14.90000,6848000
02/06/2009,0000,15.10000,15.20000,14.60000,14.70000,5294000
02/09/2009,0000,15.00000,15.15000,14.50000,14.50000,3241000
02/10/2009,0000,14.60000,14.70000,14.35000,14.55000,1337000
02/11/2009,0000,14.10000,14.30000,14.05000,14.30000,2181000
02/12/2009,0000,14.20000,14.45000,13.90000,14.00000,2039000
02/13/2009,0000,14.10000,14.25000,14.00000,14.15000,1270000
02/16/2009,0000,14.10000,14.20000,13.95000,14.00000,1482000
02/17/2009,0000,14.00000,14.15000,13.85000,13.85000,1045000
02/18/2009,0000,13.80000,13.80000,13.60000,13.65000,1065000
02/19/2009,0000,13.65000,13.95000,13.50000,13.70000,1162000
02/20/2009,0000,13.50000,13.90000,13.50000,13.60000,1208000
02/23/2009,0000,13.50000,13.60000,13.30000,13.45000,996000
02/24/2009,0000,13.25000,13.40000,12.90000,13.00000,2388000
02/25/2009,0000,13.05000,13.35000,13.05000,13.15000,1599000
02/26/2009,0000,13.30000,13.40000,13.15000,13.25000,581000
02/27/2009,0000,13.15000,13.60000,13.10000,13.30000,1272000
03/02/2009,0000,13.10000,13.10000,12.80000,12.90000,1821000
03/03/2009,0000,12.60000,12.90000,12.35000,12.85000,1215000
03/04/2009,0000,12.80000,13.20000,12.70000,13.15000,1176000
03/05/2009,0000,13.50000,13.70000,13.35000,13.45000,2048000
03/06/2009,0000,13.35000,13.45000,13.20000,13.25000,778000
03/09/2009,0000,13.30000,13.40000,13.05000,13.20000,894000
03/10/2009,0000,13.20000,13.55000,13.20000,13.45000,1397000
03/11/2009,0000,13.70000,13.85000,13.60000,13.60000,2339000
03/12/2009,0000,13.60000,13.75000,13.40000,13.40000,1187000
03/13/2009,0000,13.60000,14.10000,13.60000,14.00000,4171000
03/16/2009,0000,14.00000,14.65000,14.00000,14.50000,4550000
03/17/2009,0000,14.70000,15.30000,14.65000,14.95000,9117000
03/18/2009,0000,15.00000,15.00000,14.45000,14.60000,3806000
03/19/2009,0000,14.60000,15.45000,14.30000,14.90000,7904000
03/20/2009,0000,15.20000,15.85000,15.10000,15.20000,8833000
03/23/2009,0000,15.50000,15.60000,14.95000,15.20000,4024000
03/24/2009,0000,15.70000,16.15000,15.40000,15.85000,9080000
03/25/2009,0000,16.20000,16.85000,16.00000,16.80000,11973000
03/26/2009,0000,17.00000,17.20000,16.15000,16.25000,9941000
03/27/2009,0000,16.60000,17.10000,16.10000,16.60000,12947000
03/30/2009,0000,16.25000,16.30000,15.55000,15.60000,4917000
03/31/2009,0000,15.50000,15.80000,15.10000,15.55000,3227000
04/01/2009,0000,15.75000,16.15000,15.75000,16.10000,3753000
04/02/2009,0000,16.60000,16.80000,16.20000,16.80000,6550000
04/03/2009,0000,17.10000,17.95000,16.75000,17.95000,12368000
04/06/2009,0000,18.50000,19.15000,17.50000,18.60000,13818000
04/07/2009,0000,18.60000,19.40000,18.20000,19.00000,9397000
04/08/2009,0000,18.80000,19.70000,18.60000,18.80000,8817000
04/09/2009,0000,19.15000,19.70000,19.00000,19.45000,7863000
04/10/2009,0000,19.55000,20.80000,19.55000,20.80000,14438000
04/13/2009,0000,21.80000,22.25000,21.10000,21.30000,13701000
04/14/2009,0000,21.10000,21.70000,20.80000,21.60000,7061000
04/15/2009,0000,21.60000,22.20000,21.10000,21.75000,7827000
04/16/2009,0000,22.20000,22.95000,22.00000,22.45000,14107000
04/17/2009,0000,22.70000,22.85000,20.90000,20.90000,12695000
04/20/2009,0000,19.45000,20.00000,19.45000,19.45000,3739000
04/21/2009,0000,18.10000,19.45000,18.10000,19.40000,13083000
04/22/2009,0000,19.20000,19.40000,18.50000,18.70000,7020000
04/23/2009,0000,18.50000,19.30000,18.20000,18.80000,6588000
04/24/2009,0000,19.00000,20.00000,18.90000,19.35000,9884000
04/27/2009,0000,19.50000,19.70000,18.00000,18.00000,6791000
04/28/2009,0000,17.55000,18.00000,16.75000,16.75000,8471000
04/29/2009,0000,16.55000,16.65000,15.65000,16.15000,5005000
04/30/2009,0000,17.10000,17.25000,16.70000,17.25000,5342000
05/04/2009,0000,17.25000,18.40000,17.25000,17.75000,8783000
05/05/2009,0000,18.00000,18.15000,16.80000,16.95000,5768000
05/06/2009,0000,16.70000,17.90000,16.55000,17.90000,6401000
05/07/2009,0000,18.45000,19.15000,18.30000,19.15000,12164000
05/08/2009,0000,19.50000,20.30000,19.30000,19.50000,12750000
05/11/2009,0000,20.00000,20.85000,19.50000,20.50000,12894000
05/12/2009,0000,20.10000,20.30000,19.10000,19.35000,6985000
05/13/2009,0000,19.90000,20.50000,19.50000,19.65000,5809000
05/14/2009,0000,20.20000,21.00000,19.80000,21.00000,14416000
05/15/2009,0000,20.90000,21.20000,20.35000,20.75000,8458000
05/18/2009,0000,20.95000,21.50000,20.50000,20.80000,6742000
05/19/2009,0000,21.50000,21.50000,19.70000,19.70000,8265000
05/20/2009,0000,19.70000,20.00000,19.15000,19.55000,3614000
05/21/2009,0000,19.55000,19.85000,19.40000,19.75000,3703000
05/22/2009,0000,19.70000,20.70000,19.55000,20.60000,8663000
05/25/2009,0000,21.50000,22.00000,21.20000,22.00000,22439000
05/26/2009,0000,23.10000,23.50000,23.10000,23.50000,9265000
05/27/2009,0000,25.10000,25.10000,24.35000,25.10000,15503000
06/01/2009,0000,24.90000,26.60000,23.80000,25.70000,20418000
06/02/2009,0000,26.60000,27.45000,26.60000,27.45000,14206000
06/03/2009,0000,27.00000,27.10000,25.55000,26.20000,11125000
06/04/2009,0000,26.00000,27.35000,24.65000,25.60000,10231000
06/05/2009,0000,26.00000,26.00000,24.90000,25.20000,4102000
06/08/2009,0000,26.70000,26.90000,24.65000,24.70000,7084000
06/09/2009,0000,24.90000,24.90000,23.00000,23.00000,6693000
06/10/2009,0000,23.00000,24.15000,22.70000,23.80000,9459000
06/11/2009,0000,24.25000,24.60000,23.80000,24.25000,12472000
06/12/2009,0000,24.50000,25.90000,24.50000,25.40000,13359000
06/15/2009,0000,24.90000,25.10000,23.65000,23.65000,5894000
06/16/2009,0000,22.80000,23.70000,22.00000,23.00000,6494000
06/17/2009,0000,23.20000,23.90000,22.60000,22.90000,3763000
06/18/2009,0000,22.70000,23.40000,21.95000,22.45000,2855000
06/19/2009,0000,22.60000,23.30000,22.50000,23.25000,3163000
06/22/2009,0000,23.45000,23.50000,22.40000,23.20000,2534000
06/23/2009,0000,22.25000,22.60000,22.00000,22.10000,2747000
06/24/2009,0000,22.10000,23.50000,21.90000,23.00000,5714000
06/25/2009,0000,23.40000,24.60000,23.30000,24.50000,9081000
06/26/2009,0000,24.45000,24.70000,24.00000,24.05000,2838000
06/29/2009,0000,23.60000,24.00000,23.35000,23.40000,2100000
06/30/2009,0000,23.90000,23.90000,22.70000,22.90000,2686000
07/01/2009,0000,22.80000,23.35000,22.50000,23.35000,3626000
07/02/2009,0000,23.70000,24.30000,23.55000,24.00000,6371000
07/03/2009,0000,23.45000,24.10000,23.45000,23.65000,2456000
07/06/2009,0000,23.65000,23.85000,23.45000,23.60000,1454000
07/07/2009,0000,23.60000,24.30000,23.50000,23.75000,4414000
07/08/2009,0000,23.75000,24.40000,23.65000,24.15000,4003000
07/09/2009,0000,24.35000,24.40000,23.80000,23.90000,5390000
07/10/2009,0000,24.10000,24.40000,23.90000,24.35000,5045000
07/13/2009,0000,24.50000,24.50000,23.00000,23.00000,3154000
07/14/2009,0000,23.40000,23.60000,23.00000,23.25000,1703000
07/15/2009,0000,23.40000,24.10000,23.35000,23.80000,3108000
07/16/2009,0000,24.40000,24.45000,23.85000,24.10000,4731000
07/17/2009,0000,24.35000,24.40000,23.70000,23.70000,2320000
07/20/2009,0000,23.85000,25.35000,23.80000,25.35000,8863000
07/21/2009,0000,25.80000,27.10000,25.80000,27.10000,20272000
07/22/2009,0000,27.00000,27.90000,26.50000,27.50000,10110000
07/23/2009,0000,27.50000,28.50000,26.90000,27.55000,9684000
07/24/2009,0000,28.35000,28.35000,26.55000,27.00000,6753000
07/27/2009,0000,27.00000,27.40000,26.30000,26.35000,2760000
07/28/2009,0000,26.45000,28.15000,26.45000,28.15000,8695000
07/29/2009,0000,28.50000,30.10000,28.30000,30.00000,16835000
07/30/2009,0000,29.10000,30.30000,28.00000,29.10000,11431000
07/31/2009,0000,30.20000,30.20000,28.70000,29.10000,5487000
08/03/2009,0000,29.50000,31.10000,29.10000,30.35000,9837000
08/04/2009,0000,30.90000,31.70000,28.40000,28.95000,11225000
08/05/2009,0000,29.45000,30.70000,29.00000,29.50000,7785000
08/06/2009,0000,30.00000,30.00000,28.25000,29.10000,4059000
08/10/2009,0000,30.00000,30.35000,28.80000,29.00000,3123000
08/11/2009,0000,29.00000,29.50000,28.00000,28.90000,4561000
08/12/2009,0000,28.90000,29.45000,28.35000,29.20000,1763000
08/13/2009,0000,29.50000,30.60000,29.30000,30.60000,6200000
08/14/2009,0000,31.00000,32.70000,30.70000,31.70000,10722000
08/17/2009,0000,31.85000,32.55000,31.80000,32.00000,6204000
08/18/2009,0000,30.50000,30.90000,29.80000,29.80000,5812000
08/19/2009,0000,29.50000,29.70000,28.40000,28.70000,3757000
08/20/2009,0000,28.40000,28.70000,26.90000,27.50000,4658000
08/21/2009,0000,27.50000,28.20000,26.70000,27.20000,3292000
08/24/2009,0000,28.00000,29.00000,27.60000,28.80000,2613000
08/25/2009,0000,28.70000,28.95000,28.05000,28.35000,2384000
08/26/2009,0000,28.25000,28.40000,27.25000,27.40000,2059000
08/27/2009,0000,26.50000,27.75000,26.50000,26.90000,2713000
08/28/2009,0000,26.90000,27.65000,26.70000,26.80000,1987000
08/31/2009,0000,26.60000,26.80000,24.95000,24.95000,5376000
09/01/2009,0000,24.00000,24.95000,24.00000,24.85000,7165000
09/02/2009,0000,24.50000,25.60000,24.30000,25.45000,4298000
09/03/2009,0000,25.50000,26.60000,25.50000,26.20000,6671000
09/04/2009,0000,26.50000,26.60000,25.70000,25.80000,3442000
09/07/2009,0000,26.00000,26.10000,25.10000,25.40000,4441000
09/08/2009,0000,25.40000,25.65000,25.10000,25.60000,3619000
09/09/2009,0000,25.70000,27.35000,25.70000,27.35000,13858000
09/10/2009,0000,27.60000,27.60000,26.80000,26.85000,8231000
09/11/2009,0000,27.30000,27.30000,26.65000,26.85000,2150000
09/14/2009,0000,26.90000,27.05000,25.80000,26.00000,4123000
09/15/2009,0000,25.70000,26.10000,25.30000,25.75000,4022000
09/16/2009,0000,27.05000,27.55000,26.00000,26.20000,12555000
09/17/2009,0000,26.00000,26.45000,26.00000,26.00000,3495000
09/18/2009,0000,25.80000,26.30000,25.70000,26.25000,2577000
09/21/2009,0000,26.25000,26.40000,25.85000,26.15000,2334000
09/22/2009,0000,26.15000,26.30000,25.70000,25.85000,2577000
09/23/2009,0000,25.85000,26.10000,25.50000,25.50000,2344000
09/24/2009,0000,25.50000,25.80000,25.30000,25.35000,1701000
09/25/2009,0000,25.15000,25.40000,25.10000,25.30000,1636000
09/28/2009,0000,25.30000,25.40000,25.00000,25.00000,1259000
09/29/2009,0000,25.20000,25.35000,24.90000,25.15000,2343000
09/30/2009,0000,25.15000,25.50000,25.15000,25.45000,1313000
10/01/2009,0000,25.80000,25.80000,25.20000,25.40000,1981000
10/02/2009,0000,25.40000,26.35000,25.25000,26.00000,5434000
10/05/2009,0000,26.20000,26.20000,25.55000,25.55000,1320000
10/06/2009,0000,25.80000,26.00000,25.65000,25.65000,1003000
10/07/2009,0000,26.00000,27.40000,25.80000,27.40000,13603000
10/08/2009,0000,27.70000,28.20000,27.00000,27.05000,13551000
10/09/2009,0000,27.85000,28.85000,27.60000,28.10000,11797000
10/12/2009,0000,28.80000,30.05000,28.30000,29.50000,14284000
10/13/2009,0000,29.50000,29.50000,28.00000,28.80000,7947000
10/14/2009,0000,28.80000,29.45000,28.50000,28.80000,4098000
10/15/2009,0000,29.20000,30.20000,29.00000,29.15000,8303000
10/16/2009,0000,29.50000,29.60000,28.40000,28.50000,3639000
10/19/2009,0000,28.00000,28.75000,28.00000,28.30000,2290000
10/20/2009,0000,28.40000,28.60000,27.50000,27.60000,3398000
10/21/2009,0000,27.60000,28.30000,27.50000,27.65000,2953000
10/22/2009,0000,27.80000,28.25000,27.50000,27.85000,2521000
10/23/2009,0000,28.30000,28.30000,27.55000,27.60000,2077000
10/26/2009,0000,27.60000,27.95000,27.50000,27.50000,1081000
10/27/2009,0000,27.05000,27.30000,26.80000,26.80000,2073000
10/28/2009,0000,26.80000,28.10000,26.80000,27.00000,4572000
10/29/2009,0000,26.80000,26.85000,25.70000,26.10000,4290000
10/30/2009,0000,26.40000,26.85000,25.80000,26.10000,2397000
11/02/2009,0000,25.50000,26.10000,25.00000,26.10000,1634000
11/03/2009,0000,26.40000,26.45000,25.50000,25.70000,2218000
11/04/2009,0000,25.90000,26.90000,25.90000,26.90000,2908000
11/05/2009,0000,26.90000,26.95000,26.05000,26.20000,1882000
11/06/2009,0000,26.80000,26.80000,26.20000,26.20000,1786000
11/09/2009,0000,26.70000,26.75000,26.25000,26.50000,1827000
11/10/2009,0000,26.70000,28.00000,26.40000,27.90000,9195000
11/11/2009,0000,28.00000,28.15000,27.45000,27.70000,3427000
11/12/2009,0000,27.95000,28.30000,27.50000,27.55000,4268000
11/13/2009,0000,27.45000,27.55000,26.90000,27.05000,2660000
11/16/2009,0000,27.10000,27.85000,27.00000,27.80000,2995000
11/17/2009,0000,28.00000,28.00000,27.20000,27.20000,2370000
11/18/2009,0000,27.90000,29.10000,27.90000,29.10000,9805000
11/19/2009,0000,29.50000,29.50000,28.70000,29.10000,14126000
11/20/2009,0000,29.10000,29.80000,29.00000,29.50000,8314000
11/23/2009,0000,29.70000,29.90000,28.60000,28.75000,5476000
11/24/2009,0000,29.00000,29.85000,28.70000,28.80000,10711000
11/25/2009,0000,28.80000,29.35000,28.70000,28.75000,4144000
11/26/2009,0000,29.15000,30.30000,29.00000,29.35000,15330000
11/27/2009,0000,28.80000,28.90000,27.95000,28.00000,8192000
11/30/2009,0000,28.10000,28.50000,28.00000,28.05000,4387000
12/01/2009,0000,28.10000,28.65000,28.10000,28.30000,3818000
12/02/2009,0000,28.50000,28.70000,28.20000,28.20000,3033000
12/03/2009,0000,28.25000,28.60000,27.65000,27.65000,3072000
12/04/2009,0000,27.65000,28.00000,27.15000,27.20000,3500000
12/07/2009,0000,27.20000,28.10000,27.20000,28.10000,3819000
12/08/2009,0000,28.10000,28.10000,27.65000,27.80000,2167000
12/09/2009,0000,27.70000,28.15000,27.60000,27.80000,2736000
12/11/2009,0000,28.50000,29.40000,28.50000,29.40000,14345000
12/14/2009,0000,30.10000,31.45000,30.00000,30.85000,31554000
12/15/2009,0000,31.20000,31.30000,30.30000,30.40000,8652000
12/16/2009,0000,30.40000,30.60000,29.80000,30.10000,4938000
12/17/2009,0000,31.20000,31.20000,29.85000,29.95000,5820000
12/18/2009,0000,29.80000,30.65000,29.65000,30.20000,4751000
12/21/2009,0000,30.50000,31.00000,30.40000,30.50000,4455000
12/22/2009,0000,31.10000,32.50000,31.10000,32.00000,11700000
12/23/2009,0000,32.00000,32.00000,30.60000,31.50000,9570000
12/25/2009,0000,31.25000,31.90000,31.25000,31.55000,6410000
04/02/2007,0000,24.46000,25.40000,24.46000,25.06000,4182600
04/03/2007,0000,25.25000,25.75000,24.91000,24.96000,4447600
04/04/2007,0000,25.16000,25.35000,24.96000,25.21000,2718100
04/09/2007,0000,25.70000,26.94000,25.60000,26.94000,11205700
04/10/2007,0000,27.53000,28.82000,26.94000,28.13000,21741900
04/11/2007,0000,28.33000,29.61000,27.63000,28.62000,10838800
04/12/2007,0000,28.42000,29.61000,28.33000,29.61000,6266800
04/13/2007,0000,29.61000,29.71000,28.72000,28.82000,8130900
04/16/2007,0000,29.71000,31.40000,29.71000,30.90000,21026400
04/17/2007,0000,31.30000,31.30000,28.87000,29.22000,13246100
04/18/2007,0000,29.51000,29.61000,28.72000,29.61000,9041000
04/19/2007,0000,29.51000,29.61000,28.72000,28.72000,5230300
04/20/2007,0000,28.52000,28.92000,28.28000,28.52000,3572100
04/23/2007,0000,29.02000,29.12000,28.33000,28.33000,3430500
04/24/2007,0000,28.67000,29.41000,28.42000,28.97000,4819600
04/25/2007,0000,28.97000,28.97000,28.47000,28.47000,2511200
04/26/2007,0000,28.72000,28.82000,28.18000,28.18000,3093100
04/27/2007,0000,28.18000,28.42000,27.33000,27.43000,3307200
04/30/2007,0000,27.43000,27.43000,26.29000,26.59000,2964700
05/02/2007,0000,26.59000,27.58000,26.59000,27.38000,4473100
05/03/2007,0000,27.43000,27.73000,26.25000,26.44000,3253100
05/04/2007,0000,26.49000,27.04000,26.49000,26.89000,2583500
05/07/2007,0000,27.04000,27.88000,27.04000,27.88000,3896200
05/08/2007,0000,28.08000,28.08000,27.58000,27.88000,2293100
05/09/2007,0000,28.03000,28.13000,27.43000,27.43000,1523600
05/10/2007,0000,27.83000,27.83000,27.04000,27.19000,2161600
05/11/2007,0000,27.14000,27.19000,26.74000,26.89000,1506300
05/14/2007,0000,27.19000,27.19000,26.49000,26.49000,1806900
05/15/2007,0000,26.49000,26.74000,26.05000,26.20000,1803900
05/16/2007,0000,26.20000,26.49000,26.20000,26.49000,749000
05/17/2007,0000,26.69000,26.94000,26.49000,26.54000,919200
05/18/2007,0000,26.64000,26.74000,26.05000,26.25000,994700
05/21/2007,0000,26.34000,26.84000,26.25000,26.84000,1628600
05/22/2007,0000,27.33000,28.13000,27.09000,27.24000,4225400
05/23/2007,0000,27.33000,27.43000,26.94000,26.94000,1262700
05/24/2007,0000,26.94000,26.94000,26.54000,26.69000,1226000
05/25/2007,0000,26.54000,26.69000,26.34000,26.54000,916200
05/28/2007,0000,26.54000,26.74000,26.25000,26.25000,1272900
05/29/2007,0000,26.25000,26.44000,26.15000,26.20000,1113900
05/30/2007,0000,26.20000,26.20000,25.30000,25.40000,3024800
05/31/2007,0000,25.55000,25.75000,25.35000,25.55000,1768200
06/01/2007,0000,25.55000,25.75000,25.35000,25.70000,1751900
06/04/2007,0000,25.75000,25.95000,25.55000,25.60000,1079200
06/05/2007,0000,25.60000,25.75000,25.35000,25.35000,1124100
06/06/2007,0000,25.30000,25.75000,25.30000,25.55000,1762100
06/07/2007,0000,25.65000,25.70000,25.35000,25.35000,1086400
06/08/2007,0000,25.25000,25.25000,24.76000,24.86000,2473500
06/11/2007,0000,24.96000,25.16000,24.66000,25.11000,2029100
06/12/2007,0000,25.25000,25.45000,25.21000,25.40000,1500200
06/13/2007,0000,25.40000,25.40000,25.06000,25.16000,913100
06/14/2007,0000,25.35000,25.55000,25.16000,25.25000,1084300
06/15/2007,0000,25.25000,25.55000,25.25000,25.30000,1012000
06/20/2007,0000,25.50000,25.50000,25.25000,25.45000,1004900
06/21/2007,0000,25.55000,25.65000,25.30000,25.30000,1420700
06/22/2007,0000,25.55000,26.05000,25.35000,25.95000,2862800
06/25/2007,0000,25.55000,25.80000,25.55000,25.75000,1861000
06/26/2007,0000,25.75000,25.95000,25.45000,25.45000,1367700
06/27/2007,0000,25.25000,26.74000,25.25000,26.39000,7170800
06/28/2007,0000,26.49000,27.48000,26.44000,27.14000,8731200
06/29/2007,0000,27.43000,27.43000,26.39000,26.39000,4258000
07/02/2007,0000,26.25000,26.64000,26.05000,26.05000,2499000
07/03/2007,0000,26.25000,26.44000,26.10000,26.29000,1991400
07/04/2007,0000,26.34000,26.89000,26.34000,26.44000,4191800
07/05/2007,0000,26.84000,26.84000,26.49000,26.59000,2185000
07/06/2007,0000,26.69000,26.69000,26.10000,26.25000,3620000
07/09/2007,0000,26.15000,27.04000,26.15000,26.99000,5812300
07/10/2007,0000,27.24000,28.03000,26.84000,27.98000,8812700
07/11/2007,0000,27.73000,27.78000,27.29000,27.29000,3707700
07/12/2007,0000,27.38000,27.93000,27.33000,27.58000,4827700
07/13/2007,0000,27.93000,28.03000,27.48000,27.58000,3942100
07/16/2007,0000,28.10000,29.40000,28.05000,28.65000,9961400
07/17/2007,0000,28.72000,28.72000,28.03000,28.33000,3388700
07/18/2007,0000,28.23000,28.82000,28.23000,28.37000,4027700
07/19/2007,0000,28.92000,28.92000,28.57000,28.82000,4392600
07/20/2007,0000,29.02000,29.02000,28.33000,28.72000,3878900
07/23/2007,0000,28.92000,29.22000,28.62000,29.22000,5854100
07/24/2007,0000,29.51000,29.91000,29.32000,29.36000,11904900
07/25/2007,0000,27.80000,27.80000,27.00000,27.20000,6545700
07/26/2007,0000,27.20000,27.40000,26.10000,26.20000,5723100
07/27/2007,0000,25.60000,26.00000,25.25000,25.50000,2951300
07/30/2007,0000,25.00000,25.85000,25.00000,25.50000,2042900
07/31/2007,0000,25.85000,26.10000,25.75000,25.85000,2165000
08/01/2007,0000,25.85000,26.40000,25.60000,25.60000,2820100
08/02/2007,0000,25.85000,26.15000,25.00000,25.50000,2275100
08/03/2007,0000,25.50000,25.80000,25.40000,25.40000,1667400
08/06/2007,0000,25.30000,25.70000,25.10000,25.40000,1129400
08/07/2007,0000,25.80000,25.80000,25.25000,25.30000,1140500
08/08/2007,0000,25.40000,25.50000,25.15000,25.30000,1487800
08/09/2007,0000,25.50000,25.60000,24.70000,24.95000,2706100
08/10/2007,0000,24.35000,24.50000,24.00000,24.15000,1831900
08/13/2007,0000,24.05000,24.15000,23.40000,23.80000,1595800
08/14/2007,0000,23.60000,24.00000,23.55000,23.85000,1789600
08/15/2007,0000,23.80000,23.80000,23.00000,23.20000,1725000
08/16/2007,0000,23.00000,23.00000,21.60000,21.60000,2793900
08/17/2007,0000,21.10000,21.50000,20.10000,20.80000,3308700
08/20/2007,0000,21.70000,22.25000,21.20000,22.15000,2411300
08/21/2007,0000,22.10000,22.30000,21.35000,21.80000,1484700
08/22/2007,0000,21.80000,22.05000,21.45000,21.50000,943700
08/23/2007,0000,22.10000,22.50000,21.90000,22.50000,1475600
08/24/2007,0000,22.40000,22.50000,22.05000,22.20000,1353500
08/27/2007,0000,22.60000,22.70000,22.30000,22.60000,1303000
08/28/2007,0000,22.80000,23.50000,22.70000,23.45000,2474900
08/29/2007,0000,23.00000,24.40000,22.95000,24.00000,6574000
08/30/2007,0000,25.00000,25.15000,24.50000,24.50000,4035400
08/31/2007,0000,24.85000,25.20000,24.60000,24.75000,3059300
09/03/2007,0000,25.20000,25.75000,25.00000,25.70000,4876200
09/04/2007,0000,26.10000,26.80000,25.50000,25.70000,7267400
09/05/2007,0000,26.00000,26.20000,25.55000,25.55000,2158000
09/06/2007,0000,25.05000,25.80000,25.00000,25.80000,1721900
09/07/2007,0000,26.00000,26.05000,25.30000,25.55000,2145900
09/10/2007,0000,25.50000,25.60000,24.90000,25.60000,1225300
09/11/2007,0000,26.00000,27.35000,25.90000,27.35000,13129800
09/12/2007,0000,27.50000,27.60000,26.85000,27.00000,6026900
09/13/2007,0000,27.25000,27.25000,26.75000,26.90000,2786800
09/14/2007,0000,27.20000,27.40000,26.85000,26.95000,2446700
09/17/2007,0000,27.05000,27.40000,26.85000,26.95000,2301300
09/19/2007,0000,27.30000,28.40000,27.30000,27.30000,5465700
09/20/2007,0000,27.85000,28.40000,27.50000,27.90000,6416500
09/21/2007,0000,28.05000,28.25000,27.55000,27.80000,4576400
09/26/2007,0000,28.00000,28.45000,27.80000,28.00000,5051800
09/27/2007,0000,28.40000,28.40000,27.25000,27.75000,3368200
09/28/2007,0000,28.00000,28.00000,27.40000,27.85000,2907900
10/01/2007,0000,28.25000,28.65000,27.85000,28.30000,4460300
10/02/2007,0000,29.00000,29.30000,28.40000,28.90000,9945200
10/03/2007,0000,29.40000,30.90000,29.40000,30.90000,20237700
10/04/2007,0000,31.00000,33.05000,31.00000,32.60000,30391000
10/05/2007,0000,32.60000,32.80000,31.70000,32.80000,10066400
10/08/2007,0000,33.50000,33.60000,32.20000,32.60000,8071900
10/09/2007,0000,32.60000,32.60000,31.20000,31.20000,6797000
10/11/2007,0000,31.30000,31.90000,30.60000,31.65000,3681100
10/12/2007,0000,31.85000,33.30000,31.80000,32.10000,8757200
10/15/2007,0000,33.00000,33.40000,32.40000,32.65000,6944400
10/16/2007,0000,32.20000,32.90000,32.00000,32.80000,3236000
10/17/2007,0000,32.80000,32.80000,31.00000,31.00000,5839100
10/18/2007,0000,31.40000,31.60000,30.95000,31.40000,4108100
10/19/2007,0000,31.40000,31.70000,31.00000,31.10000,2375000
10/22/2007,0000,30.00000,30.90000,30.00000,30.45000,2717200
10/23/2007,0000,30.80000,30.95000,30.60000,30.70000,1561400
10/24/2007,0000,31.00000,31.55000,30.80000,31.00000,2996800
10/25/2007,0000,31.20000,31.20000,30.60000,30.65000,1786500
10/26/2007,0000,31.00000,31.00000,30.25000,30.65000,2315400
10/29/2007,0000,31.00000,31.20000,30.40000,30.55000,3082600
10/30/2007,0000,30.60000,30.80000,29.90000,30.00000,3714400
10/31/2007,0000,30.00000,30.00000,29.30000,29.65000,3110800
11/01/2007,0000,30.00000,30.25000,29.40000,30.10000,3292500
11/02/2007,0000,30.10000,32.20000,30.00000,32.10000,8548300
11/05/2007,0000,32.35000,32.35000,31.10000,31.65000,7576300
11/06/2007,0000,31.60000,31.75000,31.20000,31.30000,4062600
11/07/2007,0000,31.70000,32.50000,31.65000,31.75000,6343800
11/08/2007,0000,31.20000,31.50000,30.30000,30.55000,4128300
11/09/2007,0000,31.00000,31.15000,30.55000,30.70000,2982600
11/12/2007,0000,30.10000,31.05000,30.00000,30.90000,3917300
11/13/2007,0000,31.90000,33.05000,31.80000,33.05000,9494000
11/14/2007,0000,34.00000,35.35000,34.00000,34.40000,19953100
11/15/2007,0000,34.60000,35.50000,34.60000,35.20000,9338600
11/16/2007,0000,34.60000,34.95000,34.00000,34.90000,5337500
11/19/2007,0000,35.40000,35.40000,33.30000,33.30000,5856300
11/20/2007,0000,32.10000,34.00000,31.80000,34.00000,6174200
11/21/2007,0000,34.00000,34.80000,32.00000,32.00000,4630900
11/22/2007,0000,32.20000,33.30000,32.05000,33.00000,4504800
11/23/2007,0000,34.20000,34.80000,33.20000,33.20000,7657000
11/26/2007,0000,34.20000,34.40000,33.45000,33.60000,4566300
11/27/2007,0000,33.00000,33.60000,32.50000,33.35000,3162300
11/28/2007,0000,33.80000,33.85000,32.85000,33.00000,2153900
11/29/2007,0000,33.80000,33.85000,32.70000,32.90000,2558700
11/30/2007,0000,33.30000,33.70000,32.40000,33.35000,4629900
12/03/2007,0000,33.70000,34.35000,33.40000,33.85000,5113400
12/04/2007,0000,34.20000,34.45000,33.85000,34.15000,3973800
12/05/2007,0000,34.15000,34.15000,33.60000,33.80000,2799900
12/06/2007,0000,34.00000,34.15000,33.40000,33.60000,3278400
12/07/2007,0000,33.90000,33.95000,33.45000,33.65000,2122600
12/10/2007,0000,33.95000,34.50000,33.65000,34.00000,4340200
12/11/2007,0000,34.00000,34.20000,33.60000,33.95000,2372000
12/12/2007,0000,33.60000,33.70000,33.35000,33.70000,1706800
12/13/2007,0000,33.75000,33.85000,32.30000,32.30000,2747400
12/14/2007,0000,32.10000,32.50000,31.00000,31.60000,3284400
12/17/2007,0000,31.15000,31.60000,29.75000,29.75000,2544600
12/18/2007,0000,29.40000,29.75000,28.00000,29.20000,2993700
12/19/2007,0000,29.20000,30.65000,29.20000,30.65000,2341700
12/20/2007,0000,30.80000,30.95000,29.80000,30.00000,1464500
12/21/2007,0000,30.20000,30.45000,29.40000,29.65000,1589700
12/24/2007,0000,29.70000,30.50000,29.70000,30.25000,1262700
12/25/2007,0000,30.35000,31.70000,30.00000,31.60000,4069700
12/26/2007,0000,31.40000,31.40000,30.70000,30.90000,1811800
12/27/2007,0000,31.00000,31.40000,30.90000,31.25000,1729000
12/28/2007,0000,31.30000,31.60000,31.05000,31.30000,2288200
12/31/2007,0000,31.65000,32.00000,31.50000,31.95000,1850100
01/02/2008,0000,32.70000,34.15000,32.70000,33.30000,10013900
01/03/2008,0000,32.85000,33.40000,32.75000,33.00000,3216800
01/04/2008,0000,33.20000,34.10000,33.15000,33.60000,6556800
01/07/2008,0000,33.15000,34.00000,32.85000,33.00000,3640700
01/08/2008,0000,33.30000,33.50000,32.65000,32.65000,3105800
01/09/2008,0000,32.45000,33.00000,32.45000,32.70000,2878700
01/10/2008,0000,33.00000,33.10000,32.20000,32.35000,2873600
01/11/2008,0000,32.70000,32.70000,31.90000,32.15000,2422400
01/14/2008,0000,32.50000,32.75000,32.05000,32.20000,1830900
01/15/2008,0000,32.50000,33.65000,32.50000,33.00000,5841200
01/16/2008,0000,33.00000,33.80000,32.35000,32.40000,5877500
01/17/2008,0000,32.60000,32.60000,30.50000,31.05000,4978100
01/18/2008,0000,30.10000,31.25000,30.00000,31.15000,1658300
01/21/2008,0000,31.15000,31.70000,31.00000,31.00000,1685600
01/22/2008,0000,29.90000,30.35000,28.85000,28.85000,3763900
01/23/2008,0000,29.40000,29.50000,28.10000,28.15000,2778700
01/24/2008,0000,29.40000,29.45000,28.20000,28.70000,2232700
01/25/2008,0000,29.20000,29.75000,28.85000,29.60000,1368700
01/28/2008,0000,29.40000,29.40000,28.65000,28.70000,848800
01/29/2008,0000,28.80000,29.10000,28.60000,28.85000,848800
01/30/2008,0000,29.00000,30.50000,28.95000,29.80000,1900600
01/31/2008,0000,30.30000,30.55000,29.65000,30.30000,1841000
02/01/2008,0000,30.80000,32.20000,30.60000,31.85000,4949900
02/12/2008,0000,32.00000,32.55000,31.30000,32.25000,3193600
02/13/2008,0000,32.90000,33.20000,32.00000,33.00000,3730600
02/14/2008,0000,33.00000,33.50000,32.20000,32.70000,3164300
02/15/2008,0000,32.70000,32.70000,32.00000,32.65000,1601800
02/18/2008,0000,32.80000,34.20000,32.80000,33.20000,6345800
02/19/2008,0000,34.00000,34.35000,33.65000,34.05000,6722300
02/20/2008,0000,34.20000,34.20000,33.50000,33.80000,2117600
02/21/2008,0000,33.80000,34.10000,32.80000,33.40000,3366200
02/22/2008,0000,32.00000,33.75000,32.00000,33.40000,2048000
02/25/2008,0000,33.90000,34.30000,33.70000,34.25000,5376800
02/26/2008,0000,35.00000,36.60000,35.00000,36.60000,13677900
02/27/2008,0000,37.20000,38.50000,36.80000,36.80000,21038200
02/29/2008,0000,37.90000,39.35000,37.35000,39.35000,10912200
03/03/2008,0000,38.80000,40.30000,37.65000,40.00000,11252400
03/04/2008,0000,40.50000,41.00000,39.30000,39.55000,8021400
03/05/2008,0000,39.90000,40.50000,39.20000,40.15000,4717700
03/06/2008,0000,42.00000,42.30000,40.60000,40.65000,12771500
03/07/2008,0000,41.30000,42.00000,40.70000,41.00000,9758500
03/10/2008,0000,41.00000,41.25000,39.80000,39.80000,4680400
03/11/2008,0000,39.00000,40.50000,38.50000,40.50000,6063200
03/12/2008,0000,41.00000,41.40000,40.35000,40.50000,5585800
03/13/2008,0000,40.05000,40.40000,38.50000,38.50000,5303200
03/14/2008,0000,39.00000,40.20000,38.70000,39.40000,5770500
03/17/2008,0000,38.50000,39.50000,38.50000,38.80000,3541800
03/18/2008,0000,38.80000,39.25000,37.90000,39.00000,5333400
03/19/2008,0000,40.00000,40.00000,39.20000,39.20000,4203000
03/20/2008,0000,39.55000,41.25000,39.50000,41.20000,15414000
03/21/2008,0000,41.25000,41.75000,40.80000,41.20000,9412300
03/24/2008,0000,43.50000,43.50000,41.35000,41.95000,8581600
03/25/2008,0000,42.00000,42.15000,41.15000,41.95000,6844500
03/26/2008,0000,42.20000,44.85000,41.80000,44.85000,18033300
03/27/2008,0000,45.00000,45.85000,44.65000,45.70000,13612300
03/28/2008,0000,45.70000,47.50000,44.70000,47.05000,16937100
03/31/2008,0000,48.20000,50.30000,47.50000,49.65000,15744000
04/01/2008,0000,49.80000,50.50000,46.35000,47.85000,17335800
04/02/2008,0000,48.00000,48.30000,46.00000,46.00000,11601600
04/03/2008,0000,46.50000,47.50000,45.85000,47.50000,6238800
04/07/2008,0000,47.70000,48.50000,47.25000,47.40000,8945000
04/08/2008,0000,47.60000,47.80000,46.40000,46.60000,4170700
04/09/2008,0000,46.90000,49.50000,46.80000,48.70000,10418600
04/10/2008,0000,49.30000,49.30000,48.00000,49.20000,5712000
04/11/2008,0000,49.50000,49.70000,48.70000,48.70000,6722300
04/14/2008,0000,48.70000,50.50000,48.60000,50.50000,10731500
04/15/2008,0000,50.50000,50.70000,49.55000,50.00000,6093500
04/16/2008,0000,50.50000,52.00000,50.20000,50.80000,10350000
04/17/2008,0000,51.20000,52.00000,49.40000,49.75000,6854600
04/18/2008,0000,50.00000,50.30000,49.20000,49.75000,5933000
04/21/2008,0000,50.50000,50.70000,49.05000,49.30000,4024300
04/22/2008,0000,49.30000,50.00000,49.30000,49.75000,2037900
04/23/2008,0000,49.90000,50.30000,49.30000,49.80000,2919000
04/24/2008,0000,50.10000,50.60000,49.75000,50.00000,2580900
04/25/2008,0000,50.50000,50.50000,47.25000,47.40000,6703100
04/28/2008,0000,47.80000,48.20000,46.50000,47.50000,4635000
04/29/2008,0000,47.50000,48.55000,46.80000,48.00000,6516400
04/30/2008,0000,48.30000,51.30000,48.20000,51.30000,12736100
05/02/2008,0000,54.00000,54.80000,52.80000,53.30000,20599100
05/05/2008,0000,55.00000,55.10000,52.30000,52.30000,11780300
05/06/2008,0000,52.30000,53.40000,51.50000,52.50000,6777800
05/07/2008,0000,53.20000,53.40000,52.10000,52.40000,5590800
05/08/2008,0000,52.80000,54.00000,52.80000,53.00000,5296100
05/09/2008,0000,53.30000,54.50000,52.90000,53.00000,5068000
05/12/2008,0000,53.10000,53.60000,49.50000,50.50000,6352900
05/13/2008,0000,51.70000,52.20000,50.50000,51.00000,5481800
05/14/2008,0000,52.80000,53.80000,52.50000,53.50000,6578000
05/15/2008,0000,54.20000,54.20000,52.20000,52.20000,6001600
05/16/2008,0000,52.70000,53.40000,52.30000,52.50000,3918300
05/19/2008,0000,53.40000,55.50000,53.00000,55.40000,11378500
05/20/2008,0000,55.80000,55.80000,54.00000,54.00000,6330700
05/21/2008,0000,53.90000,54.90000,53.00000,54.00000,4996300
05/22/2008,0000,53.50000,54.30000,52.30000,52.60000,6535600
05/23/2008,0000,53.00000,55.00000,53.00000,53.00000,5490900
05/26/2008,0000,53.00000,53.60000,52.00000,52.20000,3962700
05/27/2008,0000,52.80000,53.10000,51.70000,52.60000,3601400
05/28/2008,0000,53.10000,53.10000,51.50000,51.50000,2448700
05/29/2008,0000,52.40000,52.40000,49.80000,50.80000,4358400
05/30/2008,0000,51.10000,51.40000,49.10000,50.00000,4065700
06/02/2008,0000,50.20000,50.20000,46.50000,47.45000,11076700
06/03/2008,0000,47.45000,48.25000,46.50000,47.00000,5667500
06/04/2008,0000,47.50000,48.00000,47.00000,48.00000,2918000
06/05/2008,0000,48.20000,48.40000,47.05000,48.10000,4748000
06/06/2008,0000,48.10000,49.40000,47.60000,48.70000,5573700
06/09/2008,0000,47.10000,49.50000,47.10000,49.35000,5344500
06/10/2008,0000,50.40000,50.70000,48.50000,48.50000,7982000
06/11/2008,0000,48.60000,48.90000,46.80000,47.10000,3923400
06/12/2008,0000,45.50000,46.20000,43.90000,44.00000,5640300
06/13/2008,0000,44.20000,44.85000,43.45000,43.60000,3815400
06/16/2008,0000,44.20000,44.35000,43.25000,43.25000,3770900
06/17/2008,0000,43.50000,43.65000,40.25000,41.60000,7343100
06/18/2008,0000,41.00000,42.70000,41.00000,42.10000,3557000
06/19/2008,0000,41.30000,42.30000,41.20000,41.95000,1929900
06/20/2008,0000,42.25000,42.25000,39.10000,39.70000,4910500
06/23/2008,0000,38.20000,38.50000,36.95000,37.00000,8562400
06/24/2008,0000,37.00000,37.50000,35.00000,35.10000,6030900
06/25/2008,0000,35.10000,36.10000,33.90000,36.10000,8650200
06/26/2008,0000,36.10000,38.15000,35.85000,37.50000,7130100
06/27/2008,0000,35.30000,36.40000,35.10000,35.85000,4027300
06/30/2008,0000,36.40000,37.20000,35.90000,35.90000,3588200
07/01/2008,0000,36.00000,36.30000,34.90000,35.10000,2826200
07/02/2008,0000,35.20000,36.55000,35.20000,36.35000,2522400
07/03/2008,0000,35.40000,38.35000,34.85000,38.30000,7649900
07/04/2008,0000,38.50000,38.90000,36.50000,36.50000,6114700
07/07/2008,0000,36.70000,38.25000,36.70000,38.25000,4159500
07/08/2008,0000,37.95000,38.05000,36.45000,36.90000,3745700
07/09/2008,0000,38.10000,38.10000,37.05000,37.45000,3465100
07/10/2008,0000,37.45000,37.80000,36.70000,37.35000,1690600
07/11/2008,0000,37.30000,39.00000,37.00000,38.80000,6380200
07/14/2008,0000,39.30000,40.25000,38.20000,39.25000,7123000
07/15/2008,0000,38.80000,39.15000,37.25000,37.50000,3412600
07/16/2008,0000,38.00000,38.05000,36.80000,37.20000,3446900
07/17/2008,0000,38.30000,38.35000,37.50000,37.95000,2541500
07/18/2008,0000,38.30000,38.30000,35.30000,35.50000,5753300
07/21/2008,0000,35.80000,36.40000,34.45000,35.65000,4321000
07/22/2008,0000,35.40000,35.40000,34.60000,35.00000,1776400
07/23/2008,0000,35.70000,37.40000,35.55000,37.40000,3607400
07/24/2008,0000,37.70000,38.10000,36.90000,37.80000,3871900
07/25/2008,0000,36.80000,37.20000,36.70000,37.10000,1742100
07/29/2008,0000,36.90000,36.90000,35.60000,35.90000,3748700
07/30/2008,0000,34.40000,35.10000,33.95000,33.95000,3315000
07/31/2008,0000,34.00000,34.80000,33.60000,33.60000,2639000
08/01/2008,0000,33.00000,33.00000,32.00000,32.50000,1888000
08/04/2008,0000,32.10000,32.30000,30.35000,30.50000,3943000
08/05/2008,0000,28.40000,29.05000,28.40000,28.40000,4489000
08/06/2008,0000,28.40000,28.40000,26.45000,27.70000,7615000
08/07/2008,0000,27.70000,28.35000,27.30000,27.85000,3734000
08/08/2008,0000,27.85000,28.35000,27.20000,28.30000,2994000
08/11/2008,0000,28.50000,29.60000,27.55000,29.60000,2181000
08/12/2008,0000,29.60000,30.80000,29.45000,29.80000,7142000
08/13/2008,0000,29.60000,30.40000,29.35000,30.40000,2603000
08/14/2008,0000,30.50000,32.20000,30.50000,31.80000,7395000
08/15/2008,0000,31.80000,32.10000,30.15000,30.15000,3294000
08/18/2008,0000,30.05000,30.60000,28.55000,28.80000,2222000
08/19/2008,0000,28.50000,29.30000,28.00000,28.80000,2774000
08/20/2008,0000,29.30000,30.20000,28.85000,30.10000,3613000
08/21/2008,0000,30.15000,30.45000,29.20000,29.20000,2101000
08/22/2008,0000,29.50000,29.85000,28.80000,29.30000,1235000
08/25/2008,0000,29.55000,30.10000,29.30000,29.55000,2140000
08/26/2008,0000,29.10000,29.40000,28.80000,29.00000,1439000
08/27/2008,0000,29.00000,29.45000,29.00000,29.15000,1196000
08/28/2008,0000,29.55000,29.85000,29.40000,29.55000,2207000
08/29/2008,0000,30.10000,30.25000,29.80000,29.85000,1858000
09/01/2008,0000,30.10000,30.10000,29.05000,29.20000,1467000
09/02/2008,0000,29.20000,29.30000,28.25000,28.40000,1838000
09/03/2008,0000,28.40000,28.50000,26.60000,26.85000,2677000
09/04/2008,0000,26.35000,27.30000,25.70000,25.90000,2520000
09/05/2008,0000,24.10000,24.90000,24.10000,24.15000,4897000
09/08/2008,0000,24.80000,25.80000,24.60000,25.80000,3277000
09/09/2008,0000,25.60000,25.60000,24.00000,24.00000,3381000
09/10/2008,0000,23.10000,24.45000,23.10000,24.45000,1594000
09/11/2008,0000,24.40000,24.50000,22.75000,22.75000,2860000
09/12/2008,0000,23.00000,23.20000,21.60000,22.80000,4179000
09/15/2008,0000,22.00000,22.65000,21.25000,21.25000,3388000
09/16/2008,0000,19.80000,20.20000,19.80000,19.80000,2484000
09/17/2008,0000,20.00000,20.85000,18.50000,18.80000,5017000
09/18/2008,0000,17.50000,18.00000,17.50000,17.90000,6340000
09/19/2008,0000,19.00000,19.15000,18.60000,19.15000,2365000
09/22/2008,0000,20.00000,20.30000,19.15000,19.65000,6320000
09/23/2008,0000,19.20000,20.60000,19.20000,20.60000,3647000
09/24/2008,0000,20.20000,20.55000,19.85000,20.35000,3376000
09/25/2008,0000,20.20000,20.20000,19.50000,19.60000,2515000
09/26/2008,0000,19.60000,19.80000,18.25000,18.30000,4773000
09/30/2008,0000,17.05000,17.30000,17.05000,17.25000,3103000
10/01/2008,0000,18.20000,18.20000,17.35000,17.50000,2506000
10/02/2008,0000,17.50000,18.20000,17.50000,17.60000,3098000
10/03/2008,0000,17.05000,17.80000,16.65000,17.80000,2381000
10/06/2008,0000,17.50000,17.50000,17.00000,17.00000,1531000
10/07/2008,0000,16.00000,17.45000,16.00000,17.25000,1597000
10/08/2008,0000,16.60000,16.90000,16.05000,16.10000,2592000
10/09/2008,0000,16.00000,16.55000,15.80000,15.80000,1933000
10/13/2008,0000,15.25000,15.50000,15.25000,15.25000,980000
10/14/2008,0000,15.85000,16.25000,15.70000,16.15000,2688000
10/15/2008,0000,16.00000,16.00000,15.60000,15.80000,1635000
10/16/2008,0000,15.25000,15.40000,15.25000,15.25000,1971000
10/17/2008,0000,15.25000,15.45000,14.75000,14.75000,1707000
10/20/2008,0000,14.25000,14.40000,14.25000,14.30000,1729000
10/21/2008,0000,14.50000,14.90000,13.95000,14.00000,2337000
10/22/2008,0000,13.55000,13.70000,13.55000,13.55000,2029000
10/23/2008,0000,13.10000,13.10000,13.10000,13.10000,153000
10/24/2008,0000,12.65000,12.65000,12.65000,12.65000,268000
10/27/2008,0000,11.80000,11.80000,11.80000,11.80000,1034000
10/28/2008,0000,11.00000,11.80000,11.00000,11.60000,4309000
10/29/2008,0000,12.40000,12.40000,11.70000,11.80000,3471000
10/30/2008,0000,12.00000,12.60000,11.90000,12.60000,2062000
10/31/2008,0000,12.85000,13.45000,12.70000,13.45000,4576000
11/03/2008,0000,13.65000,14.35000,13.50000,14.35000,4973000
11/04/2008,0000,14.30000,14.30000,13.50000,13.70000,2941000
11/05/2008,0000,13.90000,14.50000,13.80000,14.10000,2872000
11/06/2008,0000,13.20000,13.60000,13.15000,13.15000,1636000
11/07/2008,0000,12.30000,13.70000,12.30000,13.60000,1535000
11/10/2008,0000,13.60000,14.55000,13.50000,14.55000,3695000
11/11/2008,0000,14.30000,14.95000,13.60000,14.00000,5281000
11/12/2008,0000,14.00000,14.20000,13.50000,13.80000,1976000
11/13/2008,0000,13.40000,13.40000,12.85000,12.90000,1730000
11/14/2008,0000,13.75000,13.80000,13.45000,13.80000,3514000
11/17/2008,0000,13.80000,14.75000,13.80000,14.75000,3352000
11/18/2008,0000,15.20000,15.50000,13.95000,14.35000,7254000
11/19/2008,0000,14.60000,14.60000,13.35000,13.40000,3348000
11/20/2008,0000,12.90000,13.30000,12.75000,12.95000,1872000
11/21/2008,0000,12.75000,13.50000,12.35000,13.45000,1920000
11/24/2008,0000,13.30000,13.80000,13.00000,13.25000,1607000
11/25/2008,0000,13.65000,13.80000,13.30000,13.35000,2114000
11/26/2008,0000,13.10000,13.20000,12.80000,13.15000,1498000
11/27/2008,0000,13.40000,13.80000,13.25000,13.70000,2715000
11/28/2008,0000,13.70000,13.70000,13.30000,13.40000,1306000
12/01/2008,0000,13.40000,13.80000,13.20000,13.60000,2468000
12/02/2008,0000,12.90000,13.15000,12.90000,13.05000,1513000
12/03/2008,0000,13.20000,13.35000,12.90000,12.95000,1456000
12/04/2008,0000,13.00000,13.10000,12.40000,12.50000,1582000
12/05/2008,0000,12.50000,12.50000,12.20000,12.20000,1034000
12/08/2008,0000,12.00000,12.90000,12.00000,12.80000,1761000
12/09/2008,0000,13.05000,13.40000,12.90000,13.05000,2092000
12/10/2008,0000,13.15000,13.55000,13.00000,13.50000,3855000
12/11/2008,0000,13.50000,13.55000,13.00000,13.00000,2581000
12/12/2008,0000,12.80000,13.70000,12.80000,13.10000,5092000
12/15/2008,0000,13.80000,13.80000,13.40000,13.55000,4353000
12/16/2008,0000,13.70000,13.70000,13.15000,13.15000,1898000
12/17/2008,0000,13.60000,14.05000,13.40000,14.05000,9175000
12/18/2008,0000,14.40000,15.00000,14.35000,15.00000,12351000
12/19/2008,0000,14.35000,14.60000,14.10000,14.50000,6191000
12/22/2008,0000,14.30000,14.65000,13.75000,13.75000,3609000
12/23/2008,0000,13.75000,13.75000,13.10000,13.40000,2447000
12/24/2008,0000,13.40000,14.20000,13.20000,13.90000,3065000
12/25/2008,0000,14.00000,14.30000,13.70000,14.15000,3123000
12/26/2008,0000,14.10000,14.15000,13.40000,13.85000,3846000
12/29/2008,0000,13.50000,13.75000,13.45000,13.55000,1046000
12/30/2008,0000,13.65000,14.05000,13.65000,13.90000,2864000
12/31/2008,0000,14.10000,14.10000,13.75000,13.75000,1841000
01/05/2009,0000,14.70000,14.70000,14.50000,14.70000,9937000
01/06/2009,0000,15.30000,15.70000,15.10000,15.70000,17203000
01/07/2009,0000,15.10000,15.75000,15.10000,15.50000,10793000
01/08/2009,0000,15.05000,15.20000,14.45000,14.45000,5672000
01/09/2009,0000,14.45000,14.70000,14.15000,14.30000,3004000
01/12/2009,0000,14.70000,15.25000,14.65000,14.65000,5036000
01/13/2009,0000,14.20000,14.65000,14.20000,14.60000,1947000
01/14/2009,0000,14.70000,15.00000,14.50000,14.55000,2110000
01/15/2009,0000,14.10000,14.20000,13.80000,13.80000,2263000
01/16/2009,0000,13.90000,14.20000,13.65000,13.90000,2251000
01/19/2009,0000,13.75000,13.95000,13.65000,13.70000,962000
01/20/2009,0000,13.55000,13.95000,13.50000,13.75000,1446000
01/21/2009,0000,13.50000,13.75000,13.40000,13.70000,905000
02/02/2009,0000,13.60000,13.80000,13.50000,13.65000,707000
02/03/2009,0000,13.60000,14.40000,13.60000,14.15000,2064000
02/04/2009,0000,14.40000,14.45000,13.95000,13.95000,1729000
02/05/2009,0000,14.10000,14.90000,14.05000,14.90000,6848000
02/06/2009,0000,15.10000,15.20000,14.60000,14.70000,5294000
02/09/2009,0000,15.00000,15.15000,14.50000,14.50000,3241000
02/10/2009,0000,14.60000,14.70000,14.35000,14.55000,1337000
02/11/2009,0000,14.10000,14.30000,14.05000,14.30000,2181000
02/12/2009,0000,14.20000,14.45000,13.90000,14.00000,2039000
02/13/2009,0000,14.10000,14.25000,14.00000,14.15000,1270000
02/16/2009,0000,14.10000,14.20000,13.95000,14.00000,1482000
02/17/2009,0000,14.00000,14.15000,13.85000,13.85000,1045000
02/18/2009,0000,13.80000,13.80000,13.60000,13.65000,1065000
02/19/2009,0000,13.65000,13.95000,13.50000,13.70000,1162000
02/20/2009,0000,13.50000,13.90000,13.50000,13.60000,1208000
02/23/2009,0000,13.50000,13.60000,13.30000,13.45000,996000
02/24/2009,0000,13.25000,13.40000,12.90000,13.00000,2388000
02/25/2009,0000,13.05000,13.35000,13.05000,13.15000,1599000
02/26/2009,0000,13.30000,13.40000,13.15000,13.25000,581000
02/27/2009,0000,13.15000,13.60000,13.10000,13.30000,1272000
03/02/2009,0000,13.10000,13.10000,12.80000,12.90000,1821000
03/03/2009,0000,12.60000,12.90000,12.35000,12.85000,1215000
03/04/2009,0000,12.80000,13.20000,12.70000,13.15000,1176000
03/05/2009,0000,13.50000,13.70000,13.35000,13.45000,2048000
03/06/2009,0000,13.35000,13.45000,13.20000,13.25000,778000
03/09/2009,0000,13.30000,13.40000,13.05000,13.20000,894000
03/10/2009,0000,13.20000,13.55000,13.20000,13.45000,1397000
03/11/2009,0000,13.70000,13.85000,13.60000,13.60000,2339000
03/12/2009,0000,13.60000,13.75000,13.40000,13.40000,1187000
03/13/2009,0000,13.60000,14.10000,13.60000,14.00000,4171000
03/16/2009,0000,14.00000,14.65000,14.00000,14.50000,4550000
03/17/2009,0000,14.70000,15.30000,14.65000,14.95000,9117000
03/18/2009,0000,15.00000,15.00000,14.45000,14.60000,3806000
03/19/2009,0000,14.60000,15.45000,14.30000,14.90000,7904000
03/20/2009,0000,15.20000,15.85000,15.10000,15.20000,8833000
03/23/2009,0000,15.50000,15.60000,14.95000,15.20000,4024000
03/24/2009,0000,15.70000,16.15000,15.40000,15.85000,9080000
03/25/2009,0000,16.20000,16.85000,16.00000,16.80000,11973000
03/26/2009,0000,17.00000,17.20000,16.15000,16.25000,9941000
03/27/2009,0000,16.60000,17.10000,16.10000,16.60000,12947000
03/30/2009,0000,16.25000,16.30000,15.55000,15.60000,4917000
03/31/2009,0000,15.50000,15.80000,15.10000,15.55000,3227000
04/01/2009,0000,15.75000,16.15000,15.75000,16.10000,3753000
04/02/2009,0000,16.60000,16.80000,16.20000,16.80000,6550000
04/03/2009,0000,17.10000,17.95000,16.75000,17.95000,12368000
04/06/2009,0000,18.50000,19.15000,17.50000,18.60000,13818000
04/07/2009,0000,18.60000,19.40000,18.20000,19.00000,9397000
04/08/2009,0000,18.80000,19.70000,18.60000,18.80000,8817000
04/09/2009,0000,19.15000,19.70000,19.00000,19.45000,7863000
04/10/2009,0000,19.55000,20.80000,19.55000,20.80000,14438000
04/13/2009,0000,21.80000,22.25000,21.10000,21.30000,13701000
04/14/2009,0000,21.10000,21.70000,20.80000,21.60000,7061000
04/15/2009,0000,21.60000,22.20000,21.10000,21.75000,7827000
04/16/2009,0000,22.20000,22.95000,22.00000,22.45000,14107000
04/17/2009,0000,22.70000,22.85000,20.90000,20.90000,12695000
04/20/2009,0000,19.45000,20.00000,19.45000,19.45000,3739000
04/21/2009,0000,18.10000,19.45000,18.10000,19.40000,13083000
04/22/2009,0000,19.20000,19.40000,18.50000,18.70000,7020000
04/23/2009,0000,18.50000,19.30000,18.20000,18.80000,6588000
04/24/2009,0000,19.00000,20.00000,18.90000,19.35000,9884000
04/27/2009,0000,19.50000,19.70000,18.00000,18.00000,6791000
04/28/2009,0000,17.55000,18.00000,16.75000,16.75000,8471000
04/29/2009,0000,16.55000,16.65000,15.65000,16.15000,5005000
04/30/2009,0000,17.10000,17.25000,16.70000,17.25000,5342000
05/04/2009,0000,17.25000,18.40000,17.25000,17.75000,8783000
05/05/2009,0000,18.00000,18.15000,16.80000,16.95000,5768000
05/06/2009,0000,16.70000,17.90000,16.55000,17.90000,6401000
05/07/2009,0000,18.45000,19.15000,18.30000,19.15000,12164000
05/08/2009,0000,19.50000,20.30000,19.30000,19.50000,12750000
05/11/2009,0000,20.00000,20.85000,19.50000,20.50000,12894000
05/12/2009,0000,20.10000,20.30000,19.10000,19.35000,6985000
05/13/2009,0000,19.90000,20.50000,19.50000,19.65000,5809000
05/14/2009,0000,20.20000,21.00000,19.80000,21.00000,14416000
05/15/2009,0000,20.90000,21.20000,20.35000,20.75000,8458000
05/18/2009,0000,20.95000,21.50000,20.50000,20.80000,6742000
05/19/2009,0000,21.50000,21.50000,19.70000,19.70000,8265000
05/20/2009,0000,19.70000,20.00000,19.15000,19.55000,3614000
05/21/2009,0000,19.55000,19.85000,19.40000,19.75000,3703000
05/22/2009,0000,19.70000,20.70000,19.55000,20.60000,8663000
05/25/2009,0000,21.50000,22.00000,21.20000,22.00000,22439000
05/26/2009,0000,23.10000,23.50000,23.10000,23.50000,9265000
05/27/2009,0000,25.10000,25.10000,24.35000,25.10000,15503000
06/01/2009,0000,24.90000,26.60000,23.80000,25.70000,20418000
06/02/2009,0000,26.60000,27.45000,26.60000,27.45000,14206000
06/03/2009,0000,27.00000,27.10000,25.55000,26.20000,11125000
06/04/2009,0000,26.00000,27.35000,24.65000,25.60000,10231000
06/05/2009,0000,26.00000,26.00000,24.90000,25.20000,4102000
06/08/2009,0000,26.70000,26.90000,24.65000,24.70000,7084000
06/09/2009,0000,24.90000,24.90000,23.00000,23.00000,6693000
06/10/2009,0000,23.00000,24.15000,22.70000,23.80000,9459000
06/11/2009,0000,24.25000,24.60000,23.80000,24.25000,12472000
06/12/2009,0000,24.50000,25.90000,24.50000,25.40000,13359000
06/15/2009,0000,24.90000,25.10000,23.65000,23.65000,5894000
06/16/2009,0000,22.80000,23.70000,22.00000,23.00000,6494000
06/17/2009,0000,23.20000,23.90000,22.60000,22.90000,3763000
06/18/2009,0000,22.70000,23.40000,21.95000,22.45000,2855000
06/19/2009,0000,22.60000,23.30000,22.50000,23.25000,3163000
06/22/2009,0000,23.45000,23.50000,22.40000,23.20000,2534000
06/23/2009,0000,22.25000,22.60000,22.00000,22.10000,2747000
06/24/2009,0000,22.10000,23.50000,21.90000,23.00000,5714000
06/25/2009,0000,23.40000,24.60000,23.30000,24.50000,9081000
06/26/2009,0000,24.45000,24.70000,24.00000,24.05000,2838000
06/29/2009,0000,23.60000,24.00000,23.35000,23.40000,2100000
06/30/2009,0000,23.90000,23.90000,22.70000,22.90000,2686000
07/01/2009,0000,22.80000,23.35000,22.50000,23.35000,3626000
07/02/2009,0000,23.70000,24.30000,23.55000,24.00000,6371000
07/03/2009,0000,23.45000,24.10000,23.45000,23.65000,2456000
07/06/2009,0000,23.65000,23.85000,23.45000,23.60000,1454000
07/07/2009,0000,23.60000,24.30000,23.50000,23.75000,4414000
07/08/2009,0000,23.75000,24.40000,23.65000,24.15000,4003000
07/09/2009,0000,24.35000,24.40000,23.80000,23.90000,5390000
07/10/2009,0000,24.10000,24.40000,23.90000,24.35000,5045000
07/13/2009,0000,24.50000,24.50000,23.00000,23.00000,3154000
07/14/2009,0000,23.40000,23.60000,23.00000,23.25000,1703000
07/15/2009,0000,23.40000,24.10000,23.35000,23.80000,3108000
07/16/2009,0000,24.40000,24.45000,23.85000,24.10000,4731000
07/17/2009,0000,24.35000,24.40000,23.70000,23.70000,2320000
07/20/2009,0000,23.85000,25.35000,23.80000,25.35000,8863000
07/21/2009,0000,25.80000,27.10000,25.80000,27.10000,20272000
07/22/2009,0000,27.00000,27.90000,26.50000,27.50000,10110000
07/23/2009,0000,27.50000,28.50000,26.90000,27.55000,9684000
07/24/2009,0000,28.35000,28.35000,26.55000,27.00000,6753000
07/27/2009,0000,27.00000,27.40000,26.30000,26.35000,2760000
07/28/2009,0000,26.45000,28.15000,26.45000,28.15000,8695000
07/29/2009,0000,28.50000,30.10000,28.30000,30.00000,16835000
07/30/2009,0000,29.10000,30.30000,28.00000,29.10000,11431000
07/31/2009,0000,30.20000,30.20000,28.70000,29.10000,5487000
08/03/2009,0000,29.50000,31.10000,29.10000,30.35000,9837000
08/04/2009,0000,30.90000,31.70000,28.40000,28.95000,11225000
08/05/2009,0000,29.45000,30.70000,29.00000,29.50000,7785000
08/06/2009,0000,30.00000,30.00000,28.25000,29.10000,4059000
08/10/2009,0000,30.00000,30.35000,28.80000,29.00000,3123000
08/11/2009,0000,29.00000,29.50000,28.00000,28.90000,4561000
08/12/2009,0000,28.90000,29.45000,28.35000,29.20000,1763000
08/13/2009,0000,29.50000,30.60000,29.30000,30.60000,6200000
08/14/2009,0000,31.00000,32.70000,30.70000,31.70000,10722000
08/17/2009,0000,31.85000,32.55000,31.80000,32.00000,6204000
08/18/2009,0000,30.50000,30.90000,29.80000,29.80000,5812000
08/19/2009,0000,29.50000,29.70000,28.40000,28.70000,3757000
08/20/2009,0000,28.40000,28.70000,26.90000,27.50000,4658000
08/21/2009,0000,27.50000,28.20000,26.70000,27.20000,3292000
08/24/2009,0000,28.00000,29.00000,27.60000,28.80000,2613000
08/25/2009,0000,28.70000,28.95000,28.05000,28.35000,2384000
08/26/2009,0000,28.25000,28.40000,27.25000,27.40000,2059000
08/27/2009,0000,26.50000,27.75000,26.50000,26.90000,2713000
08/28/2009,0000,26.90000,27.65000,26.70000,26.80000,1987000
08/31/2009,0000,26.60000,26.80000,24.95000,24.95000,5376000
09/01/2009,0000,24.00000,24.95000,24.00000,24.85000,7165000
09/02/2009,0000,24.50000,25.60000,24.30000,25.45000,4298000
09/03/2009,0000,25.50000,26.60000,25.50000,26.20000,6671000
09/04/2009,0000,26.50000,26.60000,25.70000,25.80000,3442000
09/07/2009,0000,26.00000,26.10000,25.10000,25.40000,4441000
09/08/2009,0000,25.40000,25.65000,25.10000,25.60000,3619000
09/09/2009,0000,25.70000,27.35000,25.70000,27.35000,13858000
09/10/2009,0000,27.60000,27.60000,26.80000,26.85000,8231000
09/11/2009,0000,27.30000,27.30000,26.65000,26.85000,2150000
09/14/2009,0000,26.90000,27.05000,25.80000,26.00000,4123000
09/15/2009,0000,25.70000,26.10000,25.30000,25.75000,4022000
09/16/2009,0000,27.05000,27.55000,26.00000,26.20000,12555000
09/17/2009,0000,26.00000,26.45000,26.00000,26.00000,3495000
09/18/2009,0000,25.80000,26.30000,25.70000,26.25000,2577000
09/21/2009,0000,26.25000,26.40000,25.85000,26.15000,2334000
09/22/2009,0000,26.15000,26.30000,25.70000,25.85000,2577000
09/23/2009,0000,25.85000,26.10000,25.50000,25.50000,2344000
09/24/2009,0000,25.50000,25.80000,25.30000,25.35000,1701000
09/25/2009,0000,25.15000,25.40000,25.10000,25.30000,1636000
09/28/2009,0000,25.30000,25.40000,25.00000,25.00000,1259000
09/29/2009,0000,25.20000,25.35000,24.90000,25.15000,2343000
09/30/2009,0000,25.15000,25.50000,25.15000,25.45000,1313000
10/01/2009,0000,25.80000,25.80000,25.20000,25.40000,1981000
10/02/2009,0000,25.40000,26.35000,25.25000,26.00000,5434000
10/05/2009,0000,26.20000,26.20000,25.55000,25.55000,1320000
10/06/2009,0000,25.80000,26.00000,25.65000,25.65000,1003000
10/07/2009,0000,26.00000,27.40000,25.80000,27.40000,13603000
10/08/2009,0000,27.70000,28.20000,27.00000,27.05000,13551000
10/09/2009,0000,27.85000,28.85000,27.60000,28.10000,11797000
10/12/2009,0000,28.80000,30.05000,28.30000,29.50000,14284000
10/13/2009,0000,29.50000,29.50000,28.00000,28.80000,7947000
10/14/2009,0000,28.80000,29.45000,28.50000,28.80000,4098000
10/15/2009,0000,29.20000,30.20000,29.00000,29.15000,8303000
10/16/2009,0000,29.50000,29.60000,28.40000,28.50000,3639000
10/19/2009,0000,28.00000,28.75000,28.00000,28.30000,2290000
10/20/2009,0000,28.40000,28.60000,27.50000,27.60000,3398000
10/21/2009,0000,27.60000,28.30000,27.50000,27.65000,2953000
10/22/2009,0000,27.80000,28.25000,27.50000,27.85000,2521000
10/23/2009,0000,28.30000,28.30000,27.55000,27.60000,2077000
10/26/2009,0000,27.60000,27.95000,27.50000,27.50000,1081000
10/27/2009,0000,27.05000,27.30000,26.80000,26.80000,2073000
10/28/2009,0000,26.80000,28.10000,26.80000,27.00000,4572000
10/29/2009,0000,26.80000,26.85000,25.70000,26.10000,4290000
10/30/2009,0000,26.40000,26.85000,25.80000,26.10000,2397000
11/02/2009,0000,25.50000,26.10000,25.00000,26.10000,1634000
11/03/2009,0000,26.40000,26.45000,25.50000,25.70000,2218000
11/04/2009,0000,25.90000,26.90000,25.90000,26.90000,2908000
11/05/2009,0000,26.90000,26.95000,26.05000,26.20000,1882000
11/06/2009,0000,26.80000,26.80000,26.20000,26.20000,1786000
11/09/2009,0000,26.70000,26.75000,26.25000,26.50000,1827000
11/10/2009,0000,26.70000,28.00000,26.40000,27.90000,9195000
11/11/2009,0000,28.00000,28.15000,27.45000,27.70000,3427000
11/12/2009,0000,27.95000,28.30000,27.50000,27.55000,4268000
11/13/2009,0000,27.45000,27.55000,26.90000,27.05000,2660000
11/16/2009,0000,27.10000,27.85000,27.00000,27.80000,2995000
11/17/2009,0000,28.00000,28.00000,27.20000,27.20000,2370000
11/18/2009,0000,27.90000,29.10000,27.90000,29.10000,9805000
11/19/2009,0000,29.50000,29.50000,28.70000,29.10000,14126000
11/20/2009,0000,29.10000,29.80000,29.00000,29.50000,8314000
11/23/2009,0000,29.70000,29.90000,28.60000,28.75000,5476000
11/24/2009,0000,29.00000,29.85000,28.70000,28.80000,10711000
11/25/2009,0000,28.80000,29.35000,28.70000,28.75000,4144000
11/26/2009,0000,29.15000,30.30000,29.00000,29.35000,15330000
11/27/2009,0000,28.80000,28.90000,27.95000,28.00000,8192000
11/30/2009,0000,28.10000,28.50000,28.00000,28.05000,4387000
12/01/2009,0000,28.10000,28.65000,28.10000,28.30000,3818000
12/02/2009,0000,28.50000,28.70000,28.20000,28.20000,3033000
12/03/2009,0000,28.25000,28.60000,27.65000,27.65000,3072000
12/04/2009,0000,27.65000,28.00000,27.15000,27.20000,3500000
12/07/2009,0000,27.20000,28.10000,27.20000,28.10000,3819000
12/08/2009,0000,28.10000,28.10000,27.65000,27.80000,2167000
12/09/2009,0000,27.70000,28.15000,27.60000,27.80000,2736000
12/11/2009,0000,28.50000,29.40000,28.50000,29.40000,14345000
12/14/2009,0000,30.10000,31.45000,30.00000,30.85000,31554000
12/15/2009,0000,31.20000,31.30000,30.30000,30.40000,8652000
12/16/2009,0000,30.40000,30.60000,29.80000,30.10000,4938000
12/17/2009,0000,31.20000,31.20000,29.85000,29.95000,5820000
12/18/2009,0000,29.80000,30.65000,29.65000,30.20000,4751000
12/21/2009,0000,30.50000,31.00000,30.40000,30.50000,4455000
12/22/2009,0000,31.10000,32.50000,31.10000,32.00000,11700000
12/23/2009,0000,32.00000,32.00000,30.60000,31.50000,9570000
12/25/2009,0000,31.25000,31.90000,31.25000,31.55000,6410000
12/25/2009,0000,31.25000,31.90000,31.25000,31.55000,6410000
12/28/2009,0000,31.80000,31.85000,31.15000,31.65000,4737000
12/29/2009,1230,31.90000,31.95000,31.45000,31.95000,4263263
