DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.18000,39.41000,37.77000,39.27000,25293400
04/03/2007,0000,39.61000,39.61000,38.66000,39.27000,12528200
04/04/2007,0000,40.16000,40.50000,39.61000,40.43000,19629900
04/09/2007,0000,41.18000,42.54000,40.84000,41.92000,25872100
04/10/2007,0000,41.92000,42.47000,40.16000,40.97000,22607800
04/11/2007,0000,41.52000,42.13000,40.97000,41.18000,13596000
04/12/2007,0000,40.84000,41.52000,40.84000,41.31000,6750200
04/13/2007,0000,41.52000,42.88000,41.31000,41.31000,17653000
04/16/2007,0000,42.06000,42.20000,41.24000,41.38000,8801600
04/17/2007,0000,41.65000,41.99000,40.16000,40.50000,11888400
04/18/2007,0000,40.50000,40.84000,39.88000,40.63000,8750100
04/19/2007,0000,40.56000,40.56000,39.68000,39.81000,7938300
04/20/2007,0000,39.81000,41.31000,39.81000,41.31000,8452100
04/23/2007,0000,42.13000,42.20000,40.84000,40.97000,11821500
04/24/2007,0000,41.11000,41.45000,40.70000,40.77000,5510600
04/25/2007,0000,41.24000,42.61000,41.18000,41.72000,40291400
04/26/2007,0000,41.72000,42.20000,41.45000,41.72000,10868400
04/27/2007,0000,41.86000,42.06000,41.18000,41.24000,4899300
04/30/2007,0000,41.38000,41.52000,39.68000,39.88000,11999100
05/02/2007,0000,40.02000,40.50000,39.54000,39.54000,7363300
05/03/2007,0000,39.81000,40.09000,37.91000,39.13000,8327900
05/04/2007,0000,39.41000,40.22000,39.41000,39.81000,5990000
05/07/2007,0000,40.36000,40.36000,39.75000,39.75000,4391200
05/08/2007,0000,39.81000,40.02000,39.41000,39.47000,3732300
05/09/2007,0000,39.47000,39.75000,39.13000,39.47000,2637800
05/10/2007,0000,39.75000,40.36000,39.61000,40.02000,4330100
05/11/2007,0000,39.47000,39.88000,39.47000,39.68000,2255800
05/14/2007,0000,39.81000,39.95000,39.00000,39.41000,4165900
05/15/2007,0000,39.13000,39.88000,39.13000,39.61000,3552700
05/16/2007,0000,39.75000,39.95000,39.47000,39.54000,1699900
05/17/2007,0000,39.68000,39.88000,39.54000,39.68000,1780200
05/18/2007,0000,39.88000,40.02000,39.47000,39.61000,2561400
05/21/2007,0000,40.02000,40.43000,39.54000,40.29000,4567000
05/22/2007,0000,40.50000,41.18000,40.29000,40.29000,6849500
05/23/2007,0000,40.97000,41.31000,40.50000,40.50000,5483800
05/24/2007,0000,40.63000,40.70000,40.16000,40.22000,2697000
05/25/2007,0000,40.16000,41.04000,39.95000,40.77000,6979400
05/28/2007,0000,41.24000,41.45000,40.90000,41.11000,8335600
05/29/2007,0000,41.45000,42.06000,41.24000,41.31000,10782400
05/30/2007,0000,41.52000,41.79000,41.11000,41.18000,4685400
05/31/2007,0000,41.58000,41.72000,41.04000,41.11000,4842000
06/01/2007,0000,41.24000,41.52000,40.84000,40.90000,5174400
06/04/2007,0000,41.11000,41.11000,40.36000,40.43000,5168700
06/05/2007,0000,40.50000,40.70000,40.36000,40.50000,3035100
06/06/2007,0000,40.50000,41.24000,40.22000,40.90000,6360600
06/07/2007,0000,40.90000,41.24000,40.56000,40.56000,4374100
06/08/2007,0000,40.43000,41.04000,40.22000,40.29000,5564000
06/11/2007,0000,40.36000,40.63000,40.22000,40.22000,4238400
06/12/2007,0000,40.22000,40.90000,40.22000,40.22000,3759000
06/13/2007,0000,40.29000,40.50000,39.95000,40.02000,5187800
06/14/2007,0000,40.29000,40.97000,40.09000,40.90000,8020400
06/15/2007,0000,41.52000,42.06000,40.97000,41.45000,20942200
06/20/2007,0000,42.20000,42.20000,41.31000,41.86000,9338400
06/21/2007,0000,41.86000,41.86000,41.04000,41.04000,6486600
06/22/2007,0000,41.38000,41.86000,41.31000,41.79000,8037600
06/25/2007,0000,43.90000,43.90000,43.08000,43.08000,11594200
06/26/2007,0000,43.08000,43.35000,41.99000,42.20000,10436700
06/27/2007,0000,42.20000,42.81000,41.92000,42.33000,6463700
06/28/2007,0000,42.61000,42.61000,41.86000,41.99000,5543000
06/29/2007,0000,42.13000,42.40000,41.52000,41.86000,5707300
07/02/2007,0000,42.81000,42.81000,41.99000,41.99000,6140900
07/03/2007,0000,42.54000,43.76000,42.20000,43.56000,18443800
07/04/2007,0000,44.58000,46.14000,44.24000,44.58000,27990400
07/05/2007,0000,45.26000,45.26000,44.31000,44.31000,9470200
07/06/2007,0000,43.76000,44.51000,43.56000,43.90000,9632500
07/09/2007,0000,43.97000,44.85000,43.63000,43.69000,9959200
07/10/2007,0000,44.10000,44.37000,43.63000,44.37000,6452200
07/11/2007,0000,44.37000,44.37000,43.42000,43.76000,10159700
07/12/2007,0000,45.12000,45.19000,44.10000,44.31000,10910400
07/13/2007,0000,44.65000,45.94000,43.83000,44.31000,29377100
07/16/2007,0000,44.58000,46.55000,44.58000,45.46000,27675200
07/17/2007,0000,46.01000,46.14000,45.33000,45.40000,11000200
07/18/2007,0000,45.60000,46.69000,45.46000,45.74000,16443900
07/19/2007,0000,45.94000,46.21000,44.99000,45.26000,10224700
07/20/2007,0000,45.26000,45.53000,44.58000,44.78000,6931700
07/23/2007,0000,44.58000,45.74000,44.44000,44.85000,9191300
07/24/2007,0000,45.06000,45.74000,44.78000,44.92000,10207500
07/25/2007,0000,45.94000,46.76000,45.60000,46.42000,28001900
07/26/2007,0000,46.89000,46.89000,45.12000,45.12000,15175600
07/27/2007,0000,43.97000,44.92000,43.69000,43.76000,14436400
07/30/2007,0000,42.88000,43.56000,42.54000,42.61000,8711900
07/31/2007,0000,43.29000,43.97000,42.67000,42.95000,8488400
08/01/2007,0000,42.95000,43.90000,42.54000,42.61000,8030000
08/02/2007,0000,43.35000,43.76000,40.84000,42.20000,10157800
08/03/2007,0000,42.61000,43.22000,42.40000,42.54000,4158200
08/06/2007,0000,42.20000,42.40000,41.58000,42.06000,4582300
08/07/2007,0000,42.81000,43.42000,41.99000,42.33000,18682500
08/08/2007,0000,42.54000,43.22000,42.54000,42.88000,4559300
08/09/2007,0000,43.29000,44.44000,43.22000,44.17000,20604100
08/10/2007,0000,43.22000,43.90000,43.08000,43.49000,7332800
08/13/2007,0000,43.90000,44.10000,42.88000,43.08000,6677600
08/14/2007,0000,43.56000,43.90000,42.67000,43.42000,6983200
08/15/2007,0000,43.42000,44.37000,41.92000,42.47000,13483300
08/16/2007,0000,41.52000,41.86000,39.54000,39.54000,15739100
08/17/2007,0000,39.61000,41.38000,38.79000,41.18000,22472200
08/20/2007,0000,43.50000,43.50000,41.30000,41.85000,23948600
08/21/2007,0000,42.00000,42.10000,41.20000,41.50000,5623800
08/22/2007,0000,40.85000,42.10000,40.85000,41.80000,3276000
08/23/2007,0000,42.80000,42.90000,41.90000,42.60000,5189600
08/24/2007,0000,42.80000,42.80000,42.00000,42.10000,4475900
08/27/2007,0000,44.00000,45.00000,43.20000,45.00000,8920600
08/28/2007,0000,45.70000,47.50000,45.70000,46.65000,17553900
08/29/2007,0000,44.80000,46.65000,44.80000,46.65000,6449300
08/30/2007,0000,47.50000,49.90000,47.20000,49.90000,16155100
08/31/2007,0000,51.00000,51.80000,50.60000,51.20000,15759900
09/03/2007,0000,52.50000,52.90000,51.90000,52.50000,13029900
09/04/2007,0000,52.60000,52.60000,50.00000,50.80000,11464700
09/05/2007,0000,51.20000,51.40000,49.85000,50.10000,7723300
09/06/2007,0000,49.15000,50.60000,49.00000,50.20000,5629000
09/07/2007,0000,50.60000,51.20000,50.00000,50.00000,5857800
09/10/2007,0000,48.70000,50.00000,48.70000,49.65000,3127800
09/11/2007,0000,50.50000,52.50000,50.50000,51.70000,12642500
09/12/2007,0000,52.20000,52.40000,51.30000,51.30000,6182800
09/13/2007,0000,51.30000,51.90000,50.50000,50.60000,8759400
09/14/2007,0000,51.00000,51.10000,50.20000,50.70000,5018000
09/17/2007,0000,51.20000,51.40000,50.20000,50.50000,4043000
09/19/2007,0000,52.00000,52.00000,50.20000,50.30000,14940900
09/20/2007,0000,50.60000,51.50000,50.00000,50.10000,8570900
09/21/2007,0000,50.50000,51.60000,49.90000,50.90000,19423300
09/26/2007,0000,51.50000,51.90000,50.70000,51.00000,14721200
09/27/2007,0000,51.60000,51.60000,50.80000,51.30000,7243600
09/28/2007,0000,51.40000,51.70000,51.00000,51.10000,7972900
10/01/2007,0000,53.80000,54.20000,52.60000,53.00000,14680900
10/02/2007,0000,53.20000,54.80000,52.80000,52.80000,24480300
10/03/2007,0000,52.70000,53.70000,51.60000,51.80000,16927300
10/04/2007,0000,51.50000,52.10000,51.00000,51.10000,9001200
10/05/2007,0000,51.20000,51.70000,50.30000,50.80000,6675500
10/08/2007,0000,51.60000,51.80000,50.60000,50.90000,8174400
10/09/2007,0000,50.00000,50.90000,48.80000,49.10000,14825200
10/11/2007,0000,49.00000,49.50000,46.50000,47.45000,16221400
10/12/2007,0000,47.50000,48.45000,47.50000,47.50000,7359300
10/15/2007,0000,48.00000,48.00000,46.20000,46.20000,8799700
10/16/2007,0000,46.00000,47.00000,45.50000,46.45000,10136100
10/17/2007,0000,46.95000,48.30000,46.75000,47.20000,14314300
10/18/2007,0000,48.10000,48.20000,46.20000,46.65000,12957100
10/19/2007,0000,47.00000,47.10000,45.80000,46.00000,9058400
10/22/2007,0000,44.00000,44.90000,44.00000,44.90000,6501300
10/23/2007,0000,45.20000,46.00000,45.10000,45.75000,4097600
10/24/2007,0000,46.60000,46.70000,44.90000,44.95000,6591000
10/25/2007,0000,44.95000,45.50000,44.95000,45.10000,4312100
10/26/2007,0000,45.20000,45.50000,44.35000,44.70000,6812000
10/29/2007,0000,45.20000,46.20000,45.00000,46.20000,10563800
10/30/2007,0000,46.30000,46.30000,44.95000,45.30000,8117200
10/31/2007,0000,45.50000,46.20000,45.30000,45.80000,5587400
11/01/2007,0000,46.30000,46.30000,44.50000,45.10000,9357400
11/02/2007,0000,44.50000,44.65000,43.60000,44.10000,5470400
11/05/2007,0000,44.00000,44.95000,44.00000,44.35000,4160000
11/06/2007,0000,44.95000,44.95000,44.40000,44.50000,3417700
11/07/2007,0000,44.90000,44.95000,44.30000,44.35000,2758600
11/08/2007,0000,43.70000,43.80000,41.50000,42.00000,8313500
11/09/2007,0000,42.00000,42.00000,39.80000,40.80000,8349900
11/12/2007,0000,39.50000,40.10000,39.20000,39.50000,5861700
11/13/2007,0000,39.90000,40.40000,39.60000,40.00000,4719000
11/14/2007,0000,42.80000,42.80000,42.10000,42.80000,6913400
11/15/2007,0000,43.30000,44.75000,43.00000,44.50000,13756600
11/16/2007,0000,43.60000,44.20000,43.50000,43.80000,5764200
11/19/2007,0000,44.20000,44.50000,42.50000,42.50000,5060900
11/20/2007,0000,40.80000,41.95000,40.40000,41.90000,5337800
11/21/2007,0000,41.80000,42.30000,41.00000,41.00000,4219800
11/22/2007,0000,40.50000,41.25000,40.20000,40.80000,3515200
11/23/2007,0000,40.90000,41.20000,39.90000,40.15000,3827200
11/26/2007,0000,40.00000,40.15000,38.50000,39.20000,10571600
11/27/2007,0000,38.10000,38.50000,37.00000,38.15000,6156800
11/28/2007,0000,38.15000,38.90000,38.10000,38.55000,2886000
11/29/2007,0000,39.20000,39.80000,38.70000,39.40000,2917200
11/30/2007,0000,39.90000,40.80000,39.60000,40.65000,4733300
12/03/2007,0000,40.70000,40.80000,40.10000,40.15000,2275000
12/04/2007,0000,39.80000,40.55000,39.80000,40.30000,2189200
12/05/2007,0000,40.95000,41.30000,40.50000,40.80000,3368300
12/06/2007,0000,41.20000,41.75000,40.10000,40.10000,3914300
12/07/2007,0000,41.20000,41.50000,40.60000,40.60000,3029000
12/10/2007,0000,40.90000,41.35000,40.50000,40.50000,2106000
12/11/2007,0000,40.80000,40.80000,39.80000,40.15000,2735200
12/12/2007,0000,39.50000,40.00000,39.50000,39.90000,1898000
12/13/2007,0000,40.00000,40.90000,38.65000,38.90000,4283500
12/14/2007,0000,38.55000,39.35000,37.70000,38.40000,4232800
12/17/2007,0000,38.00000,38.20000,35.75000,35.75000,5538000
12/18/2007,0000,34.30000,35.45000,33.25000,34.65000,6526000
12/19/2007,0000,34.90000,35.80000,34.80000,35.60000,3077100
12/20/2007,0000,35.75000,36.20000,34.20000,34.30000,5038800
12/21/2007,0000,34.50000,34.70000,32.95000,33.55000,4694300
12/24/2007,0000,33.75000,34.65000,33.75000,34.45000,3993600
12/25/2007,0000,34.60000,35.25000,34.45000,34.55000,2637700
12/26/2007,0000,34.55000,35.15000,34.55000,35.00000,2330900
12/27/2007,0000,35.20000,36.50000,35.10000,36.50000,4761900
12/28/2007,0000,36.45000,38.50000,36.05000,38.40000,7705100
12/31/2007,0000,38.90000,39.90000,38.50000,39.90000,4977700
01/02/2008,0000,39.80000,40.50000,38.40000,38.40000,5989100
01/03/2008,0000,37.40000,38.20000,37.40000,37.85000,3958500
01/04/2008,0000,38.00000,40.40000,38.00000,40.10000,12703600
01/07/2008,0000,39.60000,41.50000,37.50000,37.60000,20064200
01/08/2008,0000,38.75000,39.40000,37.80000,38.60000,8665800
01/09/2008,0000,38.40000,40.00000,38.10000,39.90000,10814700
01/10/2008,0000,40.00000,41.45000,39.60000,39.90000,17459000
01/11/2008,0000,40.40000,40.40000,38.80000,38.90000,7655700
01/14/2008,0000,40.40000,41.60000,40.00000,41.60000,30011800
01/15/2008,0000,42.30000,44.50000,42.30000,44.50000,42335800
01/16/2008,0000,44.50000,46.80000,43.20000,45.20000,47698300
01/17/2008,0000,46.00000,46.65000,44.20000,46.00000,42663400
01/18/2008,0000,44.10000,49.00000,44.10000,48.30000,44275400
01/21/2008,0000,48.50000,50.50000,47.60000,47.60000,37252800
01/22/2008,0000,44.30000,45.80000,44.30000,44.30000,14996800
01/23/2008,0000,44.40000,45.60000,41.50000,42.00000,30215900
01/24/2008,0000,44.00000,44.50000,42.80000,44.40000,17500600
01/25/2008,0000,45.00000,46.20000,44.65000,45.05000,16285100
01/28/2008,0000,45.10000,46.50000,43.60000,43.80000,15343900
01/29/2008,0000,45.00000,45.20000,42.00000,43.70000,16157700
01/30/2008,0000,44.30000,45.10000,44.00000,44.20000,10517000
01/31/2008,0000,44.80000,44.80000,43.50000,44.80000,8381100
02/01/2008,0000,45.50000,47.80000,45.20000,47.50000,21503300
02/12/2008,0000,47.70000,49.45000,46.60000,48.90000,22705800
02/13/2008,0000,49.70000,50.20000,47.20000,47.20000,15564900
02/14/2008,0000,48.00000,49.20000,47.50000,48.05000,9763000
02/15/2008,0000,48.00000,49.00000,47.50000,48.50000,7996300
02/18/2008,0000,49.00000,49.00000,47.20000,47.45000,7290400
02/19/2008,0000,48.60000,48.95000,47.90000,48.15000,8550100
02/20/2008,0000,48.40000,48.60000,47.50000,47.70000,5457400
02/21/2008,0000,48.50000,50.50000,48.25000,49.70000,27587300
02/22/2008,0000,49.20000,51.90000,48.55000,51.50000,29547700
02/25/2008,0000,52.50000,55.00000,52.30000,54.50000,42590600
02/26/2008,0000,55.20000,56.00000,51.80000,52.50000,41854800
02/27/2008,0000,53.30000,54.40000,52.90000,52.90000,20709000
02/29/2008,0000,52.70000,55.00000,52.70000,53.80000,20025200
03/03/2008,0000,53.50000,57.30000,53.40000,57.10000,38054900
03/04/2008,0000,57.60000,58.10000,55.80000,56.80000,31684900
03/05/2008,0000,58.60000,60.10000,57.70000,58.10000,37827400
03/06/2008,0000,59.60000,60.50000,56.50000,57.20000,47091200
03/07/2008,0000,56.70000,57.40000,55.00000,55.10000,29885700
03/10/2008,0000,54.90000,55.30000,52.20000,53.30000,16394300
03/11/2008,0000,52.60000,55.10000,52.60000,55.10000,17737200
03/12/2008,0000,56.60000,56.80000,54.00000,54.00000,15743000
03/13/2008,0000,53.50000,54.80000,52.70000,52.80000,9620000
03/14/2008,0000,54.30000,55.00000,53.50000,54.00000,14261000
03/17/2008,0000,53.50000,55.20000,53.50000,55.00000,12896000
03/18/2008,0000,55.40000,57.20000,53.90000,57.00000,26158600
03/19/2008,0000,58.20000,58.80000,55.90000,55.90000,24055200
03/20/2008,0000,56.10000,57.70000,56.00000,57.10000,17175600
03/21/2008,0000,57.90000,57.90000,56.60000,57.10000,15697500
03/24/2008,0000,61.00000,61.00000,58.40000,59.50000,43227600
03/25/2008,0000,59.60000,59.60000,57.60000,57.60000,15198300
03/26/2008,0000,57.60000,58.70000,57.60000,57.80000,9176700
03/27/2008,0000,58.30000,58.40000,56.90000,57.00000,10653500
03/28/2008,0000,57.30000,58.20000,56.60000,57.90000,12698400
03/31/2008,0000,58.50000,58.50000,56.50000,57.00000,10396100
04/01/2008,0000,57.20000,57.30000,53.10000,53.10000,25704900
04/02/2008,0000,53.50000,53.80000,52.10000,52.60000,20294300
04/03/2008,0000,52.50000,53.00000,50.90000,53.00000,34600800
04/07/2008,0000,53.50000,54.50000,52.50000,54.10000,19593600
04/08/2008,0000,54.00000,54.60000,53.60000,53.60000,11780600
04/09/2008,0000,54.00000,55.50000,54.00000,54.50000,19639100
04/10/2008,0000,54.60000,55.40000,54.10000,54.60000,12069200
04/11/2008,0000,54.70000,55.40000,54.20000,54.50000,13939900
04/14/2008,0000,54.70000,57.50000,54.70000,56.30000,29212300
04/15/2008,0000,56.30000,56.80000,55.10000,55.50000,11689600
04/16/2008,0000,56.00000,57.30000,56.00000,56.20000,17421300
04/17/2008,0000,56.30000,56.70000,55.00000,55.00000,12322700
04/18/2008,0000,55.00000,56.20000,54.60000,55.00000,9371700
04/21/2008,0000,55.60000,55.80000,53.00000,53.40000,15093000
04/22/2008,0000,53.40000,54.20000,53.10000,53.50000,7416500
04/23/2008,0000,53.70000,55.40000,52.90000,54.70000,12602200
04/24/2008,0000,55.50000,55.50000,53.40000,53.40000,10608000
04/25/2008,0000,53.80000,53.80000,53.00000,53.00000,9600500
04/28/2008,0000,53.00000,53.50000,52.60000,52.90000,6563700
04/29/2008,0000,53.00000,53.20000,51.10000,51.40000,11724700
04/30/2008,0000,51.10000,51.80000,50.40000,50.50000,16692000
05/02/2008,0000,51.00000,51.30000,49.30000,49.90000,14157000
05/05/2008,0000,50.10000,51.30000,50.00000,50.30000,7797400
05/06/2008,0000,50.70000,50.80000,49.80000,50.20000,5571800
05/07/2008,0000,50.50000,52.20000,50.40000,51.70000,14154400
05/08/2008,0000,51.50000,52.70000,51.20000,52.00000,8789300
05/09/2008,0000,52.30000,53.20000,52.30000,53.00000,13104000
05/12/2008,0000,53.00000,53.30000,52.00000,52.00000,4218500
05/13/2008,0000,52.00000,52.50000,51.40000,51.50000,4500600
05/14/2008,0000,51.50000,51.90000,50.80000,51.20000,5084300
05/15/2008,0000,51.40000,52.30000,51.40000,52.10000,4628000
05/16/2008,0000,53.10000,54.20000,52.80000,53.20000,12905100
05/19/2008,0000,53.50000,54.80000,53.50000,54.60000,14606800
05/20/2008,0000,54.80000,54.80000,52.60000,52.90000,10392200
05/21/2008,0000,52.80000,53.80000,52.50000,53.00000,4639700
05/22/2008,0000,53.50000,54.40000,53.00000,53.60000,7337200
05/23/2008,0000,54.00000,55.00000,53.00000,53.00000,33044700
05/26/2008,0000,52.70000,54.20000,52.70000,53.10000,11072100
05/27/2008,0000,53.40000,54.20000,52.80000,53.40000,18423600
05/28/2008,0000,53.90000,54.00000,51.90000,52.00000,6308900
05/29/2008,0000,52.30000,52.70000,50.00000,50.60000,9408100
05/30/2008,0000,50.80000,51.20000,48.30000,49.25000,10397400
06/02/2008,0000,49.70000,49.95000,48.80000,49.95000,4956900
06/03/2008,0000,49.90000,50.40000,49.50000,50.00000,4174300
06/04/2008,0000,50.30000,50.90000,50.00000,50.80000,2280200
06/05/2008,0000,50.80000,51.80000,50.40000,51.70000,4898400
06/06/2008,0000,52.00000,52.40000,50.80000,50.90000,3751800
06/09/2008,0000,49.50000,50.50000,49.30000,50.50000,2502500
06/10/2008,0000,50.50000,50.90000,48.50000,48.50000,7859800
06/11/2008,0000,48.70000,49.20000,47.20000,48.45000,5196100
06/12/2008,0000,47.35000,47.60000,45.10000,45.10000,8091200
06/13/2008,0000,45.10000,45.50000,42.90000,43.00000,29321500
06/16/2008,0000,43.80000,45.40000,43.50000,45.40000,18466500
06/17/2008,0000,45.40000,45.40000,43.60000,45.15000,9087000
06/18/2008,0000,45.00000,46.35000,44.70000,46.20000,7100600
06/19/2008,0000,45.40000,46.00000,44.60000,44.75000,8548800
06/20/2008,0000,44.75000,45.00000,41.80000,42.00000,17078100
06/23/2008,0000,40.40000,41.20000,39.95000,40.95000,17513600
06/24/2008,0000,41.00000,42.50000,40.95000,41.00000,17612400
06/25/2008,0000,31.35000,31.50000,30.00000,31.50000,21109000
06/26/2008,0000,31.70000,32.85000,31.30000,31.90000,13736000
06/27/2008,0000,30.00000,30.50000,29.70000,29.70000,19284000
06/30/2008,0000,30.00000,30.00000,27.65000,27.65000,8446000
07/01/2008,0000,27.65000,28.00000,25.75000,25.80000,11943000
07/02/2008,0000,25.80000,27.30000,25.80000,27.10000,8230000
07/03/2008,0000,26.55000,28.85000,26.20000,28.80000,13257000
07/04/2008,0000,29.25000,29.30000,27.50000,27.50000,11633000
07/07/2008,0000,27.50000,27.85000,27.00000,27.70000,5850000
07/08/2008,0000,27.60000,28.65000,27.00000,27.20000,9260000
07/09/2008,0000,27.40000,27.80000,25.55000,25.85000,13963000
07/10/2008,0000,25.60000,26.45000,25.05000,26.10000,9526000
07/11/2008,0000,26.30000,27.80000,26.20000,27.40000,5650000
07/14/2008,0000,27.20000,28.10000,27.10000,27.60000,7197000
07/15/2008,0000,27.40000,27.50000,26.00000,26.05000,6071000
07/16/2008,0000,26.05000,26.60000,25.10000,25.20000,5669000
07/17/2008,0000,26.00000,26.35000,25.80000,26.30000,3427000
07/18/2008,0000,26.60000,26.80000,24.65000,24.80000,5319000
07/21/2008,0000,25.40000,25.60000,24.05000,25.40000,6587000
07/22/2008,0000,25.20000,25.70000,25.00000,25.25000,3930000
07/23/2008,0000,25.80000,27.00000,25.75000,27.00000,6834000
07/24/2008,0000,27.70000,28.40000,27.20000,27.85000,11375000
07/25/2008,0000,27.00000,28.50000,26.90000,28.50000,6394000
07/29/2008,0000,27.90000,27.90000,27.15000,27.55000,4212000
07/30/2008,0000,27.80000,28.15000,26.50000,26.50000,6841000
07/31/2008,0000,26.70000,27.00000,25.20000,25.60000,4912000
08/01/2008,0000,24.55000,25.40000,24.50000,25.20000,4315000
08/04/2008,0000,25.00000,25.90000,25.00000,25.20000,2226000
08/05/2008,0000,25.85000,25.85000,24.30000,24.50000,5907000
08/06/2008,0000,25.10000,25.65000,24.85000,25.45000,3236000
08/07/2008,0000,25.70000,25.70000,25.00000,25.05000,2628000
08/08/2008,0000,25.05000,25.90000,24.95000,25.45000,3724000
08/11/2008,0000,25.80000,27.20000,25.65000,27.20000,3699000
08/12/2008,0000,27.30000,27.60000,26.00000,26.00000,9033000
08/13/2008,0000,26.00000,26.80000,25.90000,26.75000,5455000
08/14/2008,0000,26.75000,27.50000,26.50000,26.75000,6213000
08/15/2008,0000,27.00000,27.15000,26.15000,26.25000,4353000
08/18/2008,0000,26.30000,27.50000,26.20000,27.50000,16681000
08/19/2008,0000,27.00000,28.25000,26.70000,27.60000,13941000
08/20/2008,0000,27.60000,29.20000,27.30000,28.85000,19667000
08/21/2008,0000,28.85000,30.20000,28.50000,29.50000,22151000
08/22/2008,0000,29.90000,30.20000,28.85000,29.55000,17803000
08/25/2008,0000,29.90000,29.95000,28.70000,28.90000,7668000
08/26/2008,0000,28.30000,28.90000,28.30000,28.90000,4947000
08/27/2008,0000,29.00000,29.80000,28.75000,29.45000,7456000
08/28/2008,0000,29.50000,30.50000,29.50000,29.85000,10993000
08/29/2008,0000,30.00000,30.15000,29.50000,29.50000,8653000
09/01/2008,0000,29.20000,29.20000,27.65000,28.40000,6024000
09/02/2008,0000,28.40000,28.75000,27.70000,28.40000,5186000
09/03/2008,0000,28.50000,28.70000,27.05000,27.40000,7478000
09/04/2008,0000,27.20000,27.50000,26.80000,27.50000,7290000
09/05/2008,0000,26.50000,28.65000,26.50000,28.50000,7951000
09/08/2008,0000,29.30000,30.45000,29.00000,30.45000,11251000
09/09/2008,0000,30.00000,30.00000,28.50000,28.50000,6128000
09/10/2008,0000,28.00000,29.35000,28.00000,29.10000,4916000
09/11/2008,0000,29.00000,29.50000,27.70000,28.00000,5674000
09/12/2008,0000,28.50000,28.85000,27.60000,28.70000,6395000
09/15/2008,0000,28.20000,28.35000,27.65000,27.80000,4935000
09/16/2008,0000,25.90000,27.00000,25.90000,26.00000,10493000
09/17/2008,0000,27.00000,27.40000,24.40000,24.50000,7395000
09/18/2008,0000,22.80000,22.95000,22.80000,22.80000,4361000
09/19/2008,0000,23.50000,24.35000,23.20000,24.35000,6907000
09/22/2008,0000,25.50000,25.50000,24.45000,25.10000,4971000
09/23/2008,0000,24.15000,26.85000,24.15000,26.85000,6328000
09/24/2008,0000,26.80000,27.45000,26.00000,26.50000,7714000
09/25/2008,0000,26.15000,26.70000,25.75000,25.85000,1801000
09/26/2008,0000,26.00000,26.30000,24.50000,24.70000,2369000
09/30/2008,0000,23.00000,23.60000,23.00000,23.60000,4926000
10/01/2008,0000,24.05000,24.50000,23.50000,23.90000,1691000
10/02/2008,0000,24.50000,24.80000,23.65000,24.20000,7981000
10/03/2008,0000,23.80000,24.00000,22.90000,23.90000,2350000
10/06/2008,0000,23.20000,23.45000,22.25000,22.50000,3027000
10/07/2008,0000,20.95000,22.50000,20.95000,22.20000,3358000
10/08/2008,0000,21.00000,21.60000,20.65000,20.65000,2501000
10/09/2008,0000,20.10000,20.65000,19.25000,19.25000,10869000
10/13/2008,0000,18.60000,20.30000,18.60000,20.30000,7320000
10/14/2008,0000,21.70000,21.70000,20.55000,20.70000,8458000
10/15/2008,0000,20.00000,21.20000,20.00000,21.20000,4954000
10/16/2008,0000,20.50000,22.65000,20.50000,21.20000,15996000
10/17/2008,0000,21.80000,22.10000,21.00000,21.30000,8119000
10/20/2008,0000,21.30000,21.60000,20.60000,21.60000,2676000
10/21/2008,0000,21.90000,22.50000,21.65000,22.05000,6035000
10/22/2008,0000,21.70000,22.20000,21.30000,21.30000,5125000
10/23/2008,0000,21.30000,21.95000,20.60000,20.60000,7895000
10/24/2008,0000,20.00000,20.20000,19.90000,19.90000,2797000
10/27/2008,0000,18.55000,19.20000,18.55000,18.55000,2599000
10/28/2008,0000,17.30000,19.50000,17.30000,19.00000,6593000
10/29/2008,0000,20.00000,20.00000,18.10000,18.70000,10241000
10/30/2008,0000,17.40000,18.50000,17.40000,18.10000,34487000
10/31/2008,0000,17.70000,18.75000,17.10000,18.10000,16327000
11/03/2008,0000,18.20000,19.35000,17.65000,19.35000,27967000
11/04/2008,0000,19.25000,19.25000,18.00000,18.40000,25147000
11/05/2008,0000,18.60000,19.30000,18.10000,18.50000,21427000
11/06/2008,0000,17.25000,17.70000,17.25000,17.25000,12645000
11/07/2008,0000,16.05000,16.60000,16.05000,16.30000,21311000
11/10/2008,0000,16.30000,17.20000,15.65000,16.70000,16041000
11/11/2008,0000,16.40000,16.90000,15.55000,15.70000,9336000
11/12/2008,0000,15.50000,16.15000,15.35000,15.40000,6960000
11/13/2008,0000,14.40000,14.65000,14.35000,14.35000,5822000
11/14/2008,0000,14.05000,14.60000,13.35000,13.35000,13310000
11/17/2008,0000,12.45000,12.80000,12.45000,12.45000,10213000
11/18/2008,0000,11.80000,12.75000,11.75000,11.90000,9675000
11/19/2008,0000,12.00000,12.70000,12.00000,12.70000,11791000
11/20/2008,0000,12.30000,12.90000,12.00000,12.10000,11536000
11/21/2008,0000,11.70000,12.50000,11.40000,12.50000,7335000
11/24/2008,0000,12.50000,12.75000,12.15000,12.30000,5067000
11/25/2008,0000,12.65000,12.95000,12.50000,12.50000,7414000
11/26/2008,0000,12.80000,13.35000,12.70000,13.35000,10298000
11/27/2008,0000,13.60000,14.15000,13.50000,13.80000,10947000
11/28/2008,0000,13.80000,14.05000,13.35000,13.35000,7417000
12/01/2008,0000,13.25000,14.15000,13.25000,13.85000,8416000
12/02/2008,0000,13.00000,13.35000,12.90000,13.00000,7492000
12/03/2008,0000,13.30000,13.75000,13.10000,13.30000,8433000
12/04/2008,0000,13.60000,13.60000,12.60000,12.85000,4539000
12/05/2008,0000,12.70000,13.10000,12.65000,12.80000,2643000
12/08/2008,0000,13.00000,13.50000,12.95000,13.50000,4479000
12/09/2008,0000,13.70000,13.80000,13.25000,13.30000,6268000
12/10/2008,0000,13.40000,14.15000,13.35000,14.10000,11129000
12/11/2008,0000,14.10000,14.40000,13.70000,13.85000,9464000
12/12/2008,0000,14.30000,14.80000,14.00000,14.80000,34062000
12/15/2008,0000,15.80000,15.80000,15.25000,15.40000,21768000
12/16/2008,0000,15.30000,15.70000,15.05000,15.25000,13869000
12/17/2008,0000,15.35000,15.80000,15.15000,15.15000,13289000
12/18/2008,0000,15.15000,15.70000,15.15000,15.60000,10134000
12/19/2008,0000,15.30000,15.60000,15.05000,15.35000,7685000
12/22/2008,0000,15.50000,15.55000,14.30000,14.30000,8294000
12/23/2008,0000,14.10000,14.10000,13.35000,13.40000,6355000
12/24/2008,0000,13.15000,13.55000,13.05000,13.40000,4421000
12/25/2008,0000,13.75000,14.20000,13.70000,13.80000,8029000
12/26/2008,0000,13.80000,14.00000,13.55000,13.60000,4342000
12/29/2008,0000,13.60000,13.75000,13.40000,13.50000,1955000
12/30/2008,0000,13.60000,14.15000,13.60000,14.05000,4924000
12/31/2008,0000,14.20000,14.30000,13.75000,13.80000,4562000
01/05/2009,0000,14.20000,14.75000,14.10000,14.50000,13298000
01/06/2009,0000,14.50000,14.65000,14.25000,14.40000,5522000
01/07/2009,0000,14.55000,14.95000,14.55000,14.65000,5832000
01/08/2009,0000,14.25000,14.40000,13.65000,13.65000,5186000
01/09/2009,0000,13.65000,13.85000,13.40000,13.65000,2438000
01/12/2009,0000,13.50000,13.85000,13.40000,13.40000,2636000
01/13/2009,0000,13.40000,13.55000,13.35000,13.55000,1685000
01/14/2009,0000,13.30000,13.85000,13.25000,13.60000,6896000
01/15/2009,0000,13.10000,13.20000,12.80000,12.90000,4684000
01/16/2009,0000,13.15000,13.15000,12.95000,13.05000,2382000
01/19/2009,0000,13.40000,13.55000,13.15000,13.15000,2623000
01/20/2009,0000,13.00000,13.30000,12.95000,13.10000,4152000
01/21/2009,0000,13.00000,13.40000,13.00000,13.25000,3270000
02/02/2009,0000,12.50000,13.20000,12.50000,13.00000,1608000
02/03/2009,0000,13.05000,13.55000,13.05000,13.30000,2109000
02/04/2009,0000,13.35000,13.55000,13.05000,13.05000,1683000
02/05/2009,0000,13.05000,13.25000,13.05000,13.05000,2078000
02/06/2009,0000,13.25000,13.45000,13.20000,13.20000,2760000
02/09/2009,0000,13.50000,13.50000,13.10000,13.10000,2697000
02/10/2009,0000,13.10000,13.30000,13.05000,13.10000,1569000
02/11/2009,0000,13.05000,13.15000,12.90000,13.00000,2970000
02/12/2009,0000,13.10000,13.45000,12.90000,13.00000,3714000
02/13/2009,0000,13.00000,13.45000,13.00000,13.30000,4337000
02/16/2009,0000,13.30000,13.85000,13.30000,13.70000,6227000
02/17/2009,0000,13.85000,13.90000,13.40000,13.40000,3301000
02/18/2009,0000,13.15000,13.35000,13.15000,13.20000,1543000
02/19/2009,0000,13.25000,13.55000,13.25000,13.50000,2689000
02/20/2009,0000,13.50000,13.65000,13.40000,13.65000,4424000
02/23/2009,0000,13.60000,14.60000,13.55000,14.60000,17151000
02/24/2009,0000,14.50000,15.35000,14.40000,14.90000,23664000
02/25/2009,0000,15.10000,15.30000,14.70000,15.10000,14176000
02/26/2009,0000,15.20000,15.70000,15.10000,15.40000,13335000
02/27/2009,0000,15.40000,16.20000,15.20000,16.20000,13459000
03/02/2009,0000,15.90000,16.15000,15.10000,15.20000,8941000
03/03/2009,0000,14.90000,15.40000,14.55000,15.40000,6614000
03/04/2009,0000,15.40000,16.05000,15.40000,15.80000,8188000
03/05/2009,0000,16.20000,16.30000,15.85000,15.85000,7662000
03/06/2009,0000,15.70000,16.05000,15.55000,15.85000,4399000
03/09/2009,0000,16.00000,16.35000,15.65000,16.30000,5429000
03/10/2009,0000,16.45000,16.80000,16.45000,16.45000,4785000
03/11/2009,0000,16.60000,16.80000,16.20000,16.25000,5226000
03/12/2009,0000,16.25000,16.45000,16.15000,16.30000,3014000
03/13/2009,0000,16.50000,16.70000,16.35000,16.35000,4528000
03/16/2009,0000,16.40000,17.20000,16.40000,16.80000,5961000
03/17/2009,0000,16.90000,17.80000,16.80000,17.80000,7792000
03/18/2009,0000,18.00000,18.30000,17.15000,17.15000,8556000
03/19/2009,0000,17.40000,18.30000,17.20000,17.75000,8955000
03/20/2009,0000,17.95000,18.10000,16.80000,17.10000,6199000
03/23/2009,0000,17.20000,17.80000,17.05000,17.80000,3995000
03/24/2009,0000,18.40000,18.75000,18.05000,18.60000,9598000
03/25/2009,0000,18.90000,19.30000,18.55000,19.00000,11196000
03/26/2009,0000,19.10000,19.90000,18.85000,19.05000,11058000
03/27/2009,0000,19.50000,19.85000,19.15000,19.45000,8298000
03/30/2009,0000,19.45000,19.45000,18.20000,18.20000,6602000
03/31/2009,0000,18.25000,19.15000,18.25000,19.00000,8441000
04/01/2009,0000,19.40000,20.30000,19.35000,20.30000,14721000
04/02/2009,0000,20.70000,21.30000,20.70000,20.90000,16242000
04/03/2009,0000,21.20000,21.90000,21.00000,21.40000,14627000
04/06/2009,0000,21.60000,21.90000,20.90000,21.40000,10256000
04/07/2009,0000,21.00000,22.05000,21.00000,21.95000,8298000
04/08/2009,0000,21.95000,22.80000,21.60000,21.65000,9477000
04/09/2009,0000,22.10000,22.75000,21.85000,22.55000,5388000
04/10/2009,0000,23.50000,24.10000,22.90000,24.10000,11609000
04/13/2009,0000,24.70000,25.75000,24.50000,25.75000,8649000
04/14/2009,0000,25.90000,26.70000,24.50000,25.30000,9880000
04/15/2009,0000,24.90000,25.35000,24.65000,25.20000,5513000
04/16/2009,0000,25.60000,26.00000,24.70000,24.85000,7225000
04/17/2009,0000,25.00000,25.20000,23.15000,23.15000,9406000
04/20/2009,0000,22.65000,23.00000,21.55000,22.15000,8717000
04/21/2009,0000,21.60000,23.70000,21.60000,23.70000,7547000
04/22/2009,0000,24.10000,24.70000,23.80000,24.10000,7604000
04/23/2009,0000,23.65000,24.10000,22.90000,23.75000,6631000
04/24/2009,0000,25.40000,25.40000,25.40000,25.40000,6047000
04/27/2009,0000,27.15000,27.15000,25.00000,25.15000,28442000
04/28/2009,0000,25.15000,25.50000,23.40000,23.40000,14474000
04/29/2009,0000,23.20000,23.70000,22.15000,22.70000,11761000
04/30/2009,0000,24.25000,24.25000,23.90000,24.25000,6680000
05/04/2009,0000,25.90000,25.90000,25.25000,25.90000,5746000
05/05/2009,0000,27.25000,27.60000,26.00000,27.60000,28810000
05/06/2009,0000,27.75000,29.50000,27.15000,29.50000,28719000
05/07/2009,0000,30.00000,31.30000,28.50000,29.65000,25444000
05/08/2009,0000,29.50000,29.50000,28.30000,29.00000,11212000
05/11/2009,0000,29.30000,31.00000,29.20000,31.00000,17955000
05/12/2009,0000,30.90000,30.95000,29.00000,29.80000,16111000
05/13/2009,0000,30.10000,31.85000,30.10000,31.40000,23568000
05/14/2009,0000,30.00000,31.00000,30.00000,30.60000,11154000
05/15/2009,0000,31.00000,32.40000,31.00000,31.60000,14516000
05/18/2009,0000,31.70000,33.70000,31.60000,32.60000,17428000
05/19/2009,0000,34.00000,34.35000,31.85000,31.90000,18267000
05/20/2009,0000,32.50000,32.80000,31.10000,31.90000,11250000
05/21/2009,0000,31.70000,33.20000,31.50000,33.00000,13711000
05/22/2009,0000,32.50000,34.15000,32.50000,33.55000,17638000
05/25/2009,0000,34.00000,35.20000,33.70000,33.90000,14997000
05/26/2009,0000,33.70000,34.35000,31.55000,31.80000,15139000
05/27/2009,0000,32.10000,32.90000,31.80000,32.80000,7652000
06/01/2009,0000,33.80000,34.80000,33.10000,34.00000,15558000
06/02/2009,0000,35.00000,36.35000,34.60000,35.40000,32393000
06/03/2009,0000,34.50000,34.80000,33.20000,33.35000,14640000
06/04/2009,0000,33.05000,34.60000,32.80000,34.10000,12422000
06/05/2009,0000,34.50000,34.90000,33.60000,33.65000,10300000
06/08/2009,0000,34.90000,36.00000,33.40000,33.40000,21726000
06/09/2009,0000,33.80000,34.00000,31.10000,31.15000,15089000
06/10/2009,0000,31.30000,31.90000,29.40000,30.00000,14063000
06/11/2009,0000,30.25000,31.40000,29.50000,31.40000,7298000
06/12/2009,0000,31.55000,32.70000,30.80000,31.00000,8958000
06/15/2009,0000,30.20000,30.65000,28.85000,28.85000,9593000
06/16/2009,0000,28.85000,29.40000,27.80000,29.25000,12787000
06/17/2009,0000,29.45000,29.90000,28.00000,28.00000,7958000
06/18/2009,0000,28.50000,29.30000,27.80000,28.75000,7895000
06/19/2009,0000,29.00000,30.20000,28.60000,30.20000,8584000
06/22/2009,0000,30.10000,30.80000,29.50000,30.30000,8085000
06/23/2009,0000,29.20000,30.25000,29.10000,29.45000,4438000
06/24/2009,0000,29.95000,31.00000,29.60000,30.20000,7548000
06/25/2009,0000,30.40000,32.00000,30.40000,31.80000,12072000
06/26/2009,0000,32.30000,33.30000,32.10000,32.10000,12147000
06/29/2009,0000,32.80000,32.80000,31.30000,31.60000,4744000
06/30/2009,0000,32.20000,32.75000,31.00000,31.00000,7179000
07/01/2009,0000,31.60000,32.20000,31.20000,32.20000,4987000
07/02/2009,0000,33.00000,34.45000,32.80000,34.05000,25270000
07/03/2009,0000,33.80000,33.80000,33.05000,33.60000,10507000
07/06/2009,0000,34.25000,35.20000,34.00000,34.45000,27393000
07/07/2009,0000,35.50000,35.80000,33.80000,34.10000,27653000
07/08/2009,0000,33.50000,34.40000,33.10000,33.30000,13607000
07/09/2009,0000,33.30000,34.20000,33.30000,33.50000,10087000
07/10/2009,0000,34.10000,34.60000,33.40000,33.50000,11958000
07/13/2009,0000,33.25000,33.35000,31.20000,31.20000,15073000
07/14/2009,0000,31.20000,31.50000,30.20000,31.15000,12932000
07/15/2009,0000,31.35000,32.60000,31.00000,32.45000,13162000
07/16/2009,0000,33.00000,33.25000,31.75000,31.90000,8514000
07/17/2009,0000,32.00000,32.80000,31.50000,32.30000,13007000
07/20/2009,0000,32.40000,33.00000,32.20000,32.55000,8038000
07/21/2009,0000,33.00000,33.30000,32.60000,32.70000,11127000
07/22/2009,0000,32.70000,33.60000,32.70000,32.80000,11003000
07/23/2009,0000,33.60000,33.80000,32.85000,33.00000,11158000
07/24/2009,0000,35.30000,35.30000,33.70000,33.80000,38379000
07/27/2009,0000,33.80000,34.50000,33.50000,33.50000,11943000
07/28/2009,0000,33.60000,34.10000,33.60000,33.70000,8012000
07/29/2009,0000,33.90000,34.20000,33.20000,33.30000,8012000
07/30/2009,0000,33.10000,33.10000,32.15000,32.70000,7331000
07/31/2009,0000,33.00000,34.50000,32.90000,34.50000,16940000
08/03/2009,0000,34.50000,36.30000,34.20000,35.20000,34761000
08/04/2009,0000,35.95000,36.00000,32.80000,32.95000,31708000
08/05/2009,0000,32.50000,33.30000,31.70000,32.00000,18177000
08/06/2009,0000,32.00000,32.75000,31.05000,32.60000,18105000
08/10/2009,0000,32.10000,32.75000,32.00000,32.70000,5941000
08/11/2009,0000,32.75000,34.20000,32.50000,34.10000,19233000
08/12/2009,0000,33.50000,34.30000,33.35000,33.35000,12872000
08/13/2009,0000,33.40000,33.85000,33.40000,33.50000,9244000
08/14/2009,0000,33.80000,34.15000,33.50000,33.60000,9289000
08/17/2009,0000,33.45000,33.45000,32.40000,32.40000,6288000
08/18/2009,0000,31.50000,32.00000,30.15000,30.65000,13669000
08/19/2009,0000,31.00000,31.25000,30.60000,30.65000,5255000
08/20/2009,0000,30.65000,30.80000,29.50000,30.30000,6416000
08/21/2009,0000,30.50000,31.00000,29.30000,29.40000,5547000
08/24/2009,0000,30.20000,30.85000,30.00000,30.70000,6576000
08/25/2009,0000,30.70000,30.70000,30.10000,30.20000,2574000
08/26/2009,0000,30.20000,30.25000,28.70000,29.10000,7530000
08/27/2009,0000,28.75000,29.70000,28.60000,29.10000,4212000
08/28/2009,0000,29.50000,30.70000,29.20000,30.10000,5797000
08/31/2009,0000,30.35000,31.35000,30.30000,31.10000,7347000
09/01/2009,0000,31.25000,32.35000,31.00000,32.25000,9230000
09/02/2009,0000,31.80000,32.30000,31.65000,31.95000,4905000
09/03/2009,0000,32.10000,34.15000,31.85000,34.15000,23866000
09/04/2009,0000,36.00000,36.00000,34.00000,34.00000,29280000
09/07/2009,0000,34.00000,34.15000,33.15000,33.45000,14061000
09/08/2009,0000,34.00000,34.75000,34.00000,34.00000,16609000
09/09/2009,0000,34.10000,34.40000,33.40000,33.45000,6069000
09/10/2009,0000,34.30000,34.50000,33.00000,33.00000,7091000
09/11/2009,0000,33.00000,33.90000,33.00000,33.65000,3289000
09/14/2009,0000,33.20000,33.65000,32.85000,32.90000,4717000
09/15/2009,0000,33.00000,33.45000,32.75000,33.40000,3315000
09/16/2009,0000,33.70000,34.50000,33.60000,34.00000,9464000
09/17/2009,0000,34.30000,35.20000,34.00000,34.00000,22875000
09/18/2009,0000,34.20000,34.60000,34.00000,34.15000,6073000
09/21/2009,0000,34.10000,34.55000,34.10000,34.15000,5723000
09/22/2009,0000,34.30000,34.80000,34.10000,34.20000,6340000
09/23/2009,0000,34.30000,34.35000,33.00000,33.20000,6856000
09/24/2009,0000,33.20000,34.70000,33.10000,33.90000,14215000
09/25/2009,0000,33.90000,34.50000,33.80000,34.20000,8854000
09/28/2009,0000,34.00000,34.40000,33.55000,33.65000,3253000
09/29/2009,0000,34.00000,34.20000,33.80000,33.80000,3296000
09/30/2009,0000,34.00000,34.90000,33.95000,34.55000,10951000
10/01/2009,0000,35.00000,35.70000,34.40000,34.40000,22005000
10/02/2009,0000,34.00000,34.35000,32.70000,33.10000,22974000
10/05/2009,0000,33.20000,33.90000,33.20000,33.60000,7563000
10/06/2009,0000,33.85000,34.50000,33.80000,33.80000,7239000
10/07/2009,0000,34.10000,35.00000,33.90000,34.90000,18542000
10/08/2009,0000,35.00000,35.30000,34.55000,34.60000,17700000
10/09/2009,0000,35.20000,36.95000,35.20000,36.95000,44849000
10/12/2009,0000,37.50000,38.50000,37.10000,38.00000,37791000
10/13/2009,0000,36.90000,38.50000,36.90000,37.55000,22730000
10/14/2009,0000,37.90000,38.30000,37.40000,38.20000,17787000
10/15/2009,0000,38.55000,38.80000,36.45000,36.80000,18293000
10/16/2009,0000,37.00000,37.50000,36.80000,36.85000,8798000
10/19/2009,0000,37.10000,37.85000,37.10000,37.60000,7420000
10/20/2009,0000,37.70000,37.85000,36.95000,37.00000,6901000
10/21/2009,0000,37.00000,37.30000,36.40000,36.50000,6868000
10/22/2009,0000,36.30000,37.20000,36.20000,36.30000,7578000
10/23/2009,0000,36.50000,36.90000,36.25000,36.40000,4412000
10/26/2009,0000,36.50000,36.90000,35.70000,35.95000,5221000
10/27/2009,0000,35.60000,36.00000,35.25000,35.60000,4563000
10/28/2009,0000,35.60000,35.85000,35.00000,35.00000,4391000
10/29/2009,0000,34.10000,34.20000,32.55000,33.10000,13353000
10/30/2009,0000,33.70000,33.70000,33.00000,33.10000,4767000
11/02/2009,0000,32.30000,33.50000,32.20000,33.50000,4020000
11/03/2009,0000,33.70000,33.80000,33.00000,33.10000,3598000
11/04/2009,0000,33.15000,34.20000,33.15000,34.00000,5072000
11/05/2009,0000,34.20000,34.20000,33.10000,33.55000,3919000
11/06/2009,0000,34.00000,34.15000,33.35000,33.35000,3434000
11/09/2009,0000,33.70000,33.80000,33.40000,33.80000,2161000
11/10/2009,0000,34.20000,34.55000,34.05000,34.25000,5579000
11/11/2009,0000,34.50000,34.90000,34.30000,34.60000,4064000
11/12/2009,0000,34.80000,34.85000,34.00000,34.05000,4405000
11/13/2009,0000,34.05000,34.45000,33.85000,34.05000,3101000
11/16/2009,0000,34.10000,34.70000,34.10000,34.40000,3497000
11/17/2009,0000,34.70000,35.35000,34.40000,34.80000,9564000
11/18/2009,0000,35.00000,35.60000,35.00000,35.20000,5863000
11/19/2009,0000,35.40000,35.60000,34.80000,34.80000,3450000
11/20/2009,0000,34.80000,35.40000,34.65000,34.80000,4299000
11/23/2009,0000,34.80000,35.35000,34.70000,34.80000,2358000
11/24/2009,0000,35.00000,35.20000,34.45000,34.50000,3590000
11/25/2009,0000,34.60000,35.25000,34.60000,34.75000,4154000
11/26/2009,0000,35.10000,35.10000,34.60000,34.60000,2459000
11/27/2009,0000,34.30000,34.30000,33.10000,33.30000,6598000
11/30/2009,0000,33.30000,33.80000,33.30000,33.50000,2194000
12/01/2009,0000,33.60000,33.80000,33.20000,33.50000,2634000
12/02/2009,0000,33.70000,34.30000,33.65000,34.15000,4494000
12/03/2009,0000,34.30000,34.45000,33.80000,33.85000,2088000
12/04/2009,0000,33.85000,34.00000,33.55000,33.60000,2467000
12/07/2009,0000,33.80000,34.25000,33.65000,33.95000,2683000
12/08/2009,0000,34.05000,35.20000,33.85000,34.80000,8923000
12/09/2009,0000,34.80000,35.60000,34.80000,35.15000,6924000
12/11/2009,0000,34.50000,35.50000,34.50000,35.10000,5519000
12/14/2009,0000,35.60000,37.50000,35.10000,37.05000,24126000
12/15/2009,0000,36.95000,37.20000,35.80000,35.85000,10718000
12/16/2009,0000,35.85000,36.70000,35.60000,35.90000,5052000
12/17/2009,0000,36.30000,36.40000,35.05000,35.15000,5189000
12/18/2009,0000,35.05000,35.40000,34.85000,35.20000,2995000
12/21/2009,0000,35.50000,35.50000,35.10000,35.20000,1993000
12/22/2009,0000,35.50000,36.15000,35.25000,35.75000,4422000
12/23/2009,0000,35.95000,36.45000,35.80000,36.15000,5066000
12/25/2009,0000,37.10000,37.70000,36.55000,37.05000,12691000
04/02/2007,0000,38.18000,39.41000,37.77000,39.27000,25293400
04/03/2007,0000,39.61000,39.61000,38.66000,39.27000,12528200
04/04/2007,0000,40.16000,40.50000,39.61000,40.43000,19629900
04/09/2007,0000,41.18000,42.54000,40.84000,41.92000,25872100
04/10/2007,0000,41.92000,42.47000,40.16000,40.97000,22607800
04/11/2007,0000,41.52000,42.13000,40.97000,41.18000,13596000
04/12/2007,0000,40.84000,41.52000,40.84000,41.31000,6750200
04/13/2007,0000,41.52000,42.88000,41.31000,41.31000,17653000
04/16/2007,0000,42.06000,42.20000,41.24000,41.38000,8801600
04/17/2007,0000,41.65000,41.99000,40.16000,40.50000,11888400
04/18/2007,0000,40.50000,40.84000,39.88000,40.63000,8750100
04/19/2007,0000,40.56000,40.56000,39.68000,39.81000,7938300
04/20/2007,0000,39.81000,41.31000,39.81000,41.31000,8452100
04/23/2007,0000,42.13000,42.20000,40.84000,40.97000,11821500
04/24/2007,0000,41.11000,41.45000,40.70000,40.77000,5510600
04/25/2007,0000,41.24000,42.61000,41.18000,41.72000,40291400
04/26/2007,0000,41.72000,42.20000,41.45000,41.72000,10868400
04/27/2007,0000,41.86000,42.06000,41.18000,41.24000,4899300
04/30/2007,0000,41.38000,41.52000,39.68000,39.88000,11999100
05/02/2007,0000,40.02000,40.50000,39.54000,39.54000,7363300
05/03/2007,0000,39.81000,40.09000,37.91000,39.13000,8327900
05/04/2007,0000,39.41000,40.22000,39.41000,39.81000,5990000
05/07/2007,0000,40.36000,40.36000,39.75000,39.75000,4391200
05/08/2007,0000,39.81000,40.02000,39.41000,39.47000,3732300
05/09/2007,0000,39.47000,39.75000,39.13000,39.47000,2637800
05/10/2007,0000,39.75000,40.36000,39.61000,40.02000,4330100
05/11/2007,0000,39.47000,39.88000,39.47000,39.68000,2255800
05/14/2007,0000,39.81000,39.95000,39.00000,39.41000,4165900
05/15/2007,0000,39.13000,39.88000,39.13000,39.61000,3552700
05/16/2007,0000,39.75000,39.95000,39.47000,39.54000,1699900
05/17/2007,0000,39.68000,39.88000,39.54000,39.68000,1780200
05/18/2007,0000,39.88000,40.02000,39.47000,39.61000,2561400
05/21/2007,0000,40.02000,40.43000,39.54000,40.29000,4567000
05/22/2007,0000,40.50000,41.18000,40.29000,40.29000,6849500
05/23/2007,0000,40.97000,41.31000,40.50000,40.50000,5483800
05/24/2007,0000,40.63000,40.70000,40.16000,40.22000,2697000
05/25/2007,0000,40.16000,41.04000,39.95000,40.77000,6979400
05/28/2007,0000,41.24000,41.45000,40.90000,41.11000,8335600
05/29/2007,0000,41.45000,42.06000,41.24000,41.31000,10782400
05/30/2007,0000,41.52000,41.79000,41.11000,41.18000,4685400
05/31/2007,0000,41.58000,41.72000,41.04000,41.11000,4842000
06/01/2007,0000,41.24000,41.52000,40.84000,40.90000,5174400
06/04/2007,0000,41.11000,41.11000,40.36000,40.43000,5168700
06/05/2007,0000,40.50000,40.70000,40.36000,40.50000,3035100
06/06/2007,0000,40.50000,41.24000,40.22000,40.90000,6360600
06/07/2007,0000,40.90000,41.24000,40.56000,40.56000,4374100
06/08/2007,0000,40.43000,41.04000,40.22000,40.29000,5564000
06/11/2007,0000,40.36000,40.63000,40.22000,40.22000,4238400
06/12/2007,0000,40.22000,40.90000,40.22000,40.22000,3759000
06/13/2007,0000,40.29000,40.50000,39.95000,40.02000,5187800
06/14/2007,0000,40.29000,40.97000,40.09000,40.90000,8020400
06/15/2007,0000,41.52000,42.06000,40.97000,41.45000,20942200
06/20/2007,0000,42.20000,42.20000,41.31000,41.86000,9338400
06/21/2007,0000,41.86000,41.86000,41.04000,41.04000,6486600
06/22/2007,0000,41.38000,41.86000,41.31000,41.79000,8037600
06/25/2007,0000,43.90000,43.90000,43.08000,43.08000,11594200
06/26/2007,0000,43.08000,43.35000,41.99000,42.20000,10436700
06/27/2007,0000,42.20000,42.81000,41.92000,42.33000,6463700
06/28/2007,0000,42.61000,42.61000,41.86000,41.99000,5543000
06/29/2007,0000,42.13000,42.40000,41.52000,41.86000,5707300
07/02/2007,0000,42.81000,42.81000,41.99000,41.99000,6140900
07/03/2007,0000,42.54000,43.76000,42.20000,43.56000,18443800
07/04/2007,0000,44.58000,46.14000,44.24000,44.58000,27990400
07/05/2007,0000,45.26000,45.26000,44.31000,44.31000,9470200
07/06/2007,0000,43.76000,44.51000,43.56000,43.90000,9632500
07/09/2007,0000,43.97000,44.85000,43.63000,43.69000,9959200
07/10/2007,0000,44.10000,44.37000,43.63000,44.37000,6452200
07/11/2007,0000,44.37000,44.37000,43.42000,43.76000,10159700
07/12/2007,0000,45.12000,45.19000,44.10000,44.31000,10910400
07/13/2007,0000,44.65000,45.94000,43.83000,44.31000,29377100
07/16/2007,0000,44.58000,46.55000,44.58000,45.46000,27675200
07/17/2007,0000,46.01000,46.14000,45.33000,45.40000,11000200
07/18/2007,0000,45.60000,46.69000,45.46000,45.74000,16443900
07/19/2007,0000,45.94000,46.21000,44.99000,45.26000,10224700
07/20/2007,0000,45.26000,45.53000,44.58000,44.78000,6931700
07/23/2007,0000,44.58000,45.74000,44.44000,44.85000,9191300
07/24/2007,0000,45.06000,45.74000,44.78000,44.92000,10207500
07/25/2007,0000,45.94000,46.76000,45.60000,46.42000,28001900
07/26/2007,0000,46.89000,46.89000,45.12000,45.12000,15175600
07/27/2007,0000,43.97000,44.92000,43.69000,43.76000,14436400
07/30/2007,0000,42.88000,43.56000,42.54000,42.61000,8711900
07/31/2007,0000,43.29000,43.97000,42.67000,42.95000,8488400
08/01/2007,0000,42.95000,43.90000,42.54000,42.61000,8030000
08/02/2007,0000,43.35000,43.76000,40.84000,42.20000,10157800
08/03/2007,0000,42.61000,43.22000,42.40000,42.54000,4158200
08/06/2007,0000,42.20000,42.40000,41.58000,42.06000,4582300
08/07/2007,0000,42.81000,43.42000,41.99000,42.33000,18682500
08/08/2007,0000,42.54000,43.22000,42.54000,42.88000,4559300
08/09/2007,0000,43.29000,44.44000,43.22000,44.17000,20604100
08/10/2007,0000,43.22000,43.90000,43.08000,43.49000,7332800
08/13/2007,0000,43.90000,44.10000,42.88000,43.08000,6677600
08/14/2007,0000,43.56000,43.90000,42.67000,43.42000,6983200
08/15/2007,0000,43.42000,44.37000,41.92000,42.47000,13483300
08/16/2007,0000,41.52000,41.86000,39.54000,39.54000,15739100
08/17/2007,0000,39.61000,41.38000,38.79000,41.18000,22472200
08/20/2007,0000,43.50000,43.50000,41.30000,41.85000,23948600
08/21/2007,0000,42.00000,42.10000,41.20000,41.50000,5623800
08/22/2007,0000,40.85000,42.10000,40.85000,41.80000,3276000
08/23/2007,0000,42.80000,42.90000,41.90000,42.60000,5189600
08/24/2007,0000,42.80000,42.80000,42.00000,42.10000,4475900
08/27/2007,0000,44.00000,45.00000,43.20000,45.00000,8920600
08/28/2007,0000,45.70000,47.50000,45.70000,46.65000,17553900
08/29/2007,0000,44.80000,46.65000,44.80000,46.65000,6449300
08/30/2007,0000,47.50000,49.90000,47.20000,49.90000,16155100
08/31/2007,0000,51.00000,51.80000,50.60000,51.20000,15759900
09/03/2007,0000,52.50000,52.90000,51.90000,52.50000,13029900
09/04/2007,0000,52.60000,52.60000,50.00000,50.80000,11464700
09/05/2007,0000,51.20000,51.40000,49.85000,50.10000,7723300
09/06/2007,0000,49.15000,50.60000,49.00000,50.20000,5629000
09/07/2007,0000,50.60000,51.20000,50.00000,50.00000,5857800
09/10/2007,0000,48.70000,50.00000,48.70000,49.65000,3127800
09/11/2007,0000,50.50000,52.50000,50.50000,51.70000,12642500
09/12/2007,0000,52.20000,52.40000,51.30000,51.30000,6182800
09/13/2007,0000,51.30000,51.90000,50.50000,50.60000,8759400
09/14/2007,0000,51.00000,51.10000,50.20000,50.70000,5018000
09/17/2007,0000,51.20000,51.40000,50.20000,50.50000,4043000
09/19/2007,0000,52.00000,52.00000,50.20000,50.30000,14940900
09/20/2007,0000,50.60000,51.50000,50.00000,50.10000,8570900
09/21/2007,0000,50.50000,51.60000,49.90000,50.90000,19423300
09/26/2007,0000,51.50000,51.90000,50.70000,51.00000,14721200
09/27/2007,0000,51.60000,51.60000,50.80000,51.30000,7243600
09/28/2007,0000,51.40000,51.70000,51.00000,51.10000,7972900
10/01/2007,0000,53.80000,54.20000,52.60000,53.00000,14680900
10/02/2007,0000,53.20000,54.80000,52.80000,52.80000,24480300
10/03/2007,0000,52.70000,53.70000,51.60000,51.80000,16927300
10/04/2007,0000,51.50000,52.10000,51.00000,51.10000,9001200
10/05/2007,0000,51.20000,51.70000,50.30000,50.80000,6675500
10/08/2007,0000,51.60000,51.80000,50.60000,50.90000,8174400
10/09/2007,0000,50.00000,50.90000,48.80000,49.10000,14825200
10/11/2007,0000,49.00000,49.50000,46.50000,47.45000,16221400
10/12/2007,0000,47.50000,48.45000,47.50000,47.50000,7359300
10/15/2007,0000,48.00000,48.00000,46.20000,46.20000,8799700
10/16/2007,0000,46.00000,47.00000,45.50000,46.45000,10136100
10/17/2007,0000,46.95000,48.30000,46.75000,47.20000,14314300
10/18/2007,0000,48.10000,48.20000,46.20000,46.65000,12957100
10/19/2007,0000,47.00000,47.10000,45.80000,46.00000,9058400
10/22/2007,0000,44.00000,44.90000,44.00000,44.90000,6501300
10/23/2007,0000,45.20000,46.00000,45.10000,45.75000,4097600
10/24/2007,0000,46.60000,46.70000,44.90000,44.95000,6591000
10/25/2007,0000,44.95000,45.50000,44.95000,45.10000,4312100
10/26/2007,0000,45.20000,45.50000,44.35000,44.70000,6812000
10/29/2007,0000,45.20000,46.20000,45.00000,46.20000,10563800
10/30/2007,0000,46.30000,46.30000,44.95000,45.30000,8117200
10/31/2007,0000,45.50000,46.20000,45.30000,45.80000,5587400
11/01/2007,0000,46.30000,46.30000,44.50000,45.10000,9357400
11/02/2007,0000,44.50000,44.65000,43.60000,44.10000,5470400
11/05/2007,0000,44.00000,44.95000,44.00000,44.35000,4160000
11/06/2007,0000,44.95000,44.95000,44.40000,44.50000,3417700
11/07/2007,0000,44.90000,44.95000,44.30000,44.35000,2758600
11/08/2007,0000,43.70000,43.80000,41.50000,42.00000,8313500
11/09/2007,0000,42.00000,42.00000,39.80000,40.80000,8349900
11/12/2007,0000,39.50000,40.10000,39.20000,39.50000,5861700
11/13/2007,0000,39.90000,40.40000,39.60000,40.00000,4719000
11/14/2007,0000,42.80000,42.80000,42.10000,42.80000,6913400
11/15/2007,0000,43.30000,44.75000,43.00000,44.50000,13756600
11/16/2007,0000,43.60000,44.20000,43.50000,43.80000,5764200
11/19/2007,0000,44.20000,44.50000,42.50000,42.50000,5060900
11/20/2007,0000,40.80000,41.95000,40.40000,41.90000,5337800
11/21/2007,0000,41.80000,42.30000,41.00000,41.00000,4219800
11/22/2007,0000,40.50000,41.25000,40.20000,40.80000,3515200
11/23/2007,0000,40.90000,41.20000,39.90000,40.15000,3827200
11/26/2007,0000,40.00000,40.15000,38.50000,39.20000,10571600
11/27/2007,0000,38.10000,38.50000,37.00000,38.15000,6156800
11/28/2007,0000,38.15000,38.90000,38.10000,38.55000,2886000
11/29/2007,0000,39.20000,39.80000,38.70000,39.40000,2917200
11/30/2007,0000,39.90000,40.80000,39.60000,40.65000,4733300
12/03/2007,0000,40.70000,40.80000,40.10000,40.15000,2275000
12/04/2007,0000,39.80000,40.55000,39.80000,40.30000,2189200
12/05/2007,0000,40.95000,41.30000,40.50000,40.80000,3368300
12/06/2007,0000,41.20000,41.75000,40.10000,40.10000,3914300
12/07/2007,0000,41.20000,41.50000,40.60000,40.60000,3029000
12/10/2007,0000,40.90000,41.35000,40.50000,40.50000,2106000
12/11/2007,0000,40.80000,40.80000,39.80000,40.15000,2735200
12/12/2007,0000,39.50000,40.00000,39.50000,39.90000,1898000
12/13/2007,0000,40.00000,40.90000,38.65000,38.90000,4283500
12/14/2007,0000,38.55000,39.35000,37.70000,38.40000,4232800
12/17/2007,0000,38.00000,38.20000,35.75000,35.75000,5538000
12/18/2007,0000,34.30000,35.45000,33.25000,34.65000,6526000
12/19/2007,0000,34.90000,35.80000,34.80000,35.60000,3077100
12/20/2007,0000,35.75000,36.20000,34.20000,34.30000,5038800
12/21/2007,0000,34.50000,34.70000,32.95000,33.55000,4694300
12/24/2007,0000,33.75000,34.65000,33.75000,34.45000,3993600
12/25/2007,0000,34.60000,35.25000,34.45000,34.55000,2637700
12/26/2007,0000,34.55000,35.15000,34.55000,35.00000,2330900
12/27/2007,0000,35.20000,36.50000,35.10000,36.50000,4761900
12/28/2007,0000,36.45000,38.50000,36.05000,38.40000,7705100
12/31/2007,0000,38.90000,39.90000,38.50000,39.90000,4977700
01/02/2008,0000,39.80000,40.50000,38.40000,38.40000,5989100
01/03/2008,0000,37.40000,38.20000,37.40000,37.85000,3958500
01/04/2008,0000,38.00000,40.40000,38.00000,40.10000,12703600
01/07/2008,0000,39.60000,41.50000,37.50000,37.60000,20064200
01/08/2008,0000,38.75000,39.40000,37.80000,38.60000,8665800
01/09/2008,0000,38.40000,40.00000,38.10000,39.90000,10814700
01/10/2008,0000,40.00000,41.45000,39.60000,39.90000,17459000
01/11/2008,0000,40.40000,40.40000,38.80000,38.90000,7655700
01/14/2008,0000,40.40000,41.60000,40.00000,41.60000,30011800
01/15/2008,0000,42.30000,44.50000,42.30000,44.50000,42335800
01/16/2008,0000,44.50000,46.80000,43.20000,45.20000,47698300
01/17/2008,0000,46.00000,46.65000,44.20000,46.00000,42663400
01/18/2008,0000,44.10000,49.00000,44.10000,48.30000,44275400
01/21/2008,0000,48.50000,50.50000,47.60000,47.60000,37252800
01/22/2008,0000,44.30000,45.80000,44.30000,44.30000,14996800
01/23/2008,0000,44.40000,45.60000,41.50000,42.00000,30215900
01/24/2008,0000,44.00000,44.50000,42.80000,44.40000,17500600
01/25/2008,0000,45.00000,46.20000,44.65000,45.05000,16285100
01/28/2008,0000,45.10000,46.50000,43.60000,43.80000,15343900
01/29/2008,0000,45.00000,45.20000,42.00000,43.70000,16157700
01/30/2008,0000,44.30000,45.10000,44.00000,44.20000,10517000
01/31/2008,0000,44.80000,44.80000,43.50000,44.80000,8381100
02/01/2008,0000,45.50000,47.80000,45.20000,47.50000,21503300
02/12/2008,0000,47.70000,49.45000,46.60000,48.90000,22705800
02/13/2008,0000,49.70000,50.20000,47.20000,47.20000,15564900
02/14/2008,0000,48.00000,49.20000,47.50000,48.05000,9763000
02/15/2008,0000,48.00000,49.00000,47.50000,48.50000,7996300
02/18/2008,0000,49.00000,49.00000,47.20000,47.45000,7290400
02/19/2008,0000,48.60000,48.95000,47.90000,48.15000,8550100
02/20/2008,0000,48.40000,48.60000,47.50000,47.70000,5457400
02/21/2008,0000,48.50000,50.50000,48.25000,49.70000,27587300
02/22/2008,0000,49.20000,51.90000,48.55000,51.50000,29547700
02/25/2008,0000,52.50000,55.00000,52.30000,54.50000,42590600
02/26/2008,0000,55.20000,56.00000,51.80000,52.50000,41854800
02/27/2008,0000,53.30000,54.40000,52.90000,52.90000,20709000
02/29/2008,0000,52.70000,55.00000,52.70000,53.80000,20025200
03/03/2008,0000,53.50000,57.30000,53.40000,57.10000,38054900
03/04/2008,0000,57.60000,58.10000,55.80000,56.80000,31684900
03/05/2008,0000,58.60000,60.10000,57.70000,58.10000,37827400
03/06/2008,0000,59.60000,60.50000,56.50000,57.20000,47091200
03/07/2008,0000,56.70000,57.40000,55.00000,55.10000,29885700
03/10/2008,0000,54.90000,55.30000,52.20000,53.30000,16394300
03/11/2008,0000,52.60000,55.10000,52.60000,55.10000,17737200
03/12/2008,0000,56.60000,56.80000,54.00000,54.00000,15743000
03/13/2008,0000,53.50000,54.80000,52.70000,52.80000,9620000
03/14/2008,0000,54.30000,55.00000,53.50000,54.00000,14261000
03/17/2008,0000,53.50000,55.20000,53.50000,55.00000,12896000
03/18/2008,0000,55.40000,57.20000,53.90000,57.00000,26158600
03/19/2008,0000,58.20000,58.80000,55.90000,55.90000,24055200
03/20/2008,0000,56.10000,57.70000,56.00000,57.10000,17175600
03/21/2008,0000,57.90000,57.90000,56.60000,57.10000,15697500
03/24/2008,0000,61.00000,61.00000,58.40000,59.50000,43227600
03/25/2008,0000,59.60000,59.60000,57.60000,57.60000,15198300
03/26/2008,0000,57.60000,58.70000,57.60000,57.80000,9176700
03/27/2008,0000,58.30000,58.40000,56.90000,57.00000,10653500
03/28/2008,0000,57.30000,58.20000,56.60000,57.90000,12698400
03/31/2008,0000,58.50000,58.50000,56.50000,57.00000,10396100
04/01/2008,0000,57.20000,57.30000,53.10000,53.10000,25704900
04/02/2008,0000,53.50000,53.80000,52.10000,52.60000,20294300
04/03/2008,0000,52.50000,53.00000,50.90000,53.00000,34600800
04/07/2008,0000,53.50000,54.50000,52.50000,54.10000,19593600
04/08/2008,0000,54.00000,54.60000,53.60000,53.60000,11780600
04/09/2008,0000,54.00000,55.50000,54.00000,54.50000,19639100
04/10/2008,0000,54.60000,55.40000,54.10000,54.60000,12069200
04/11/2008,0000,54.70000,55.40000,54.20000,54.50000,13939900
04/14/2008,0000,54.70000,57.50000,54.70000,56.30000,29212300
04/15/2008,0000,56.30000,56.80000,55.10000,55.50000,11689600
04/16/2008,0000,56.00000,57.30000,56.00000,56.20000,17421300
04/17/2008,0000,56.30000,56.70000,55.00000,55.00000,12322700
04/18/2008,0000,55.00000,56.20000,54.60000,55.00000,9371700
04/21/2008,0000,55.60000,55.80000,53.00000,53.40000,15093000
04/22/2008,0000,53.40000,54.20000,53.10000,53.50000,7416500
04/23/2008,0000,53.70000,55.40000,52.90000,54.70000,12602200
04/24/2008,0000,55.50000,55.50000,53.40000,53.40000,10608000
04/25/2008,0000,53.80000,53.80000,53.00000,53.00000,9600500
04/28/2008,0000,53.00000,53.50000,52.60000,52.90000,6563700
04/29/2008,0000,53.00000,53.20000,51.10000,51.40000,11724700
04/30/2008,0000,51.10000,51.80000,50.40000,50.50000,16692000
05/02/2008,0000,51.00000,51.30000,49.30000,49.90000,14157000
05/05/2008,0000,50.10000,51.30000,50.00000,50.30000,7797400
05/06/2008,0000,50.70000,50.80000,49.80000,50.20000,5571800
05/07/2008,0000,50.50000,52.20000,50.40000,51.70000,14154400
05/08/2008,0000,51.50000,52.70000,51.20000,52.00000,8789300
05/09/2008,0000,52.30000,53.20000,52.30000,53.00000,13104000
05/12/2008,0000,53.00000,53.30000,52.00000,52.00000,4218500
05/13/2008,0000,52.00000,52.50000,51.40000,51.50000,4500600
05/14/2008,0000,51.50000,51.90000,50.80000,51.20000,5084300
05/15/2008,0000,51.40000,52.30000,51.40000,52.10000,4628000
05/16/2008,0000,53.10000,54.20000,52.80000,53.20000,12905100
05/19/2008,0000,53.50000,54.80000,53.50000,54.60000,14606800
05/20/2008,0000,54.80000,54.80000,52.60000,52.90000,10392200
05/21/2008,0000,52.80000,53.80000,52.50000,53.00000,4639700
05/22/2008,0000,53.50000,54.40000,53.00000,53.60000,7337200
05/23/2008,0000,54.00000,55.00000,53.00000,53.00000,33044700
05/26/2008,0000,52.70000,54.20000,52.70000,53.10000,11072100
05/27/2008,0000,53.40000,54.20000,52.80000,53.40000,18423600
05/28/2008,0000,53.90000,54.00000,51.90000,52.00000,6308900
05/29/2008,0000,52.30000,52.70000,50.00000,50.60000,9408100
05/30/2008,0000,50.80000,51.20000,48.30000,49.25000,10397400
06/02/2008,0000,49.70000,49.95000,48.80000,49.95000,4956900
06/03/2008,0000,49.90000,50.40000,49.50000,50.00000,4174300
06/04/2008,0000,50.30000,50.90000,50.00000,50.80000,2280200
06/05/2008,0000,50.80000,51.80000,50.40000,51.70000,4898400
06/06/2008,0000,52.00000,52.40000,50.80000,50.90000,3751800
06/09/2008,0000,49.50000,50.50000,49.30000,50.50000,2502500
06/10/2008,0000,50.50000,50.90000,48.50000,48.50000,7859800
06/11/2008,0000,48.70000,49.20000,47.20000,48.45000,5196100
06/12/2008,0000,47.35000,47.60000,45.10000,45.10000,8091200
06/13/2008,0000,45.10000,45.50000,42.90000,43.00000,29321500
06/16/2008,0000,43.80000,45.40000,43.50000,45.40000,18466500
06/17/2008,0000,45.40000,45.40000,43.60000,45.15000,9087000
06/18/2008,0000,45.00000,46.35000,44.70000,46.20000,7100600
06/19/2008,0000,45.40000,46.00000,44.60000,44.75000,8548800
06/20/2008,0000,44.75000,45.00000,41.80000,42.00000,17078100
06/23/2008,0000,40.40000,41.20000,39.95000,40.95000,17513600
06/24/2008,0000,41.00000,42.50000,40.95000,41.00000,17612400
06/25/2008,0000,31.35000,31.50000,30.00000,31.50000,21109000
06/26/2008,0000,31.70000,32.85000,31.30000,31.90000,13736000
06/27/2008,0000,30.00000,30.50000,29.70000,29.70000,19284000
06/30/2008,0000,30.00000,30.00000,27.65000,27.65000,8446000
07/01/2008,0000,27.65000,28.00000,25.75000,25.80000,11943000
07/02/2008,0000,25.80000,27.30000,25.80000,27.10000,8230000
07/03/2008,0000,26.55000,28.85000,26.20000,28.80000,13257000
07/04/2008,0000,29.25000,29.30000,27.50000,27.50000,11633000
07/07/2008,0000,27.50000,27.85000,27.00000,27.70000,5850000
07/08/2008,0000,27.60000,28.65000,27.00000,27.20000,9260000
07/09/2008,0000,27.40000,27.80000,25.55000,25.85000,13963000
07/10/2008,0000,25.60000,26.45000,25.05000,26.10000,9526000
07/11/2008,0000,26.30000,27.80000,26.20000,27.40000,5650000
07/14/2008,0000,27.20000,28.10000,27.10000,27.60000,7197000
07/15/2008,0000,27.40000,27.50000,26.00000,26.05000,6071000
07/16/2008,0000,26.05000,26.60000,25.10000,25.20000,5669000
07/17/2008,0000,26.00000,26.35000,25.80000,26.30000,3427000
07/18/2008,0000,26.60000,26.80000,24.65000,24.80000,5319000
07/21/2008,0000,25.40000,25.60000,24.05000,25.40000,6587000
07/22/2008,0000,25.20000,25.70000,25.00000,25.25000,3930000
07/23/2008,0000,25.80000,27.00000,25.75000,27.00000,6834000
07/24/2008,0000,27.70000,28.40000,27.20000,27.85000,11375000
07/25/2008,0000,27.00000,28.50000,26.90000,28.50000,6394000
07/29/2008,0000,27.90000,27.90000,27.15000,27.55000,4212000
07/30/2008,0000,27.80000,28.15000,26.50000,26.50000,6841000
07/31/2008,0000,26.70000,27.00000,25.20000,25.60000,4912000
08/01/2008,0000,24.55000,25.40000,24.50000,25.20000,4315000
08/04/2008,0000,25.00000,25.90000,25.00000,25.20000,2226000
08/05/2008,0000,25.85000,25.85000,24.30000,24.50000,5907000
08/06/2008,0000,25.10000,25.65000,24.85000,25.45000,3236000
08/07/2008,0000,25.70000,25.70000,25.00000,25.05000,2628000
08/08/2008,0000,25.05000,25.90000,24.95000,25.45000,3724000
08/11/2008,0000,25.80000,27.20000,25.65000,27.20000,3699000
08/12/2008,0000,27.30000,27.60000,26.00000,26.00000,9033000
08/13/2008,0000,26.00000,26.80000,25.90000,26.75000,5455000
08/14/2008,0000,26.75000,27.50000,26.50000,26.75000,6213000
08/15/2008,0000,27.00000,27.15000,26.15000,26.25000,4353000
08/18/2008,0000,26.30000,27.50000,26.20000,27.50000,16681000
08/19/2008,0000,27.00000,28.25000,26.70000,27.60000,13941000
08/20/2008,0000,27.60000,29.20000,27.30000,28.85000,19667000
08/21/2008,0000,28.85000,30.20000,28.50000,29.50000,22151000
08/22/2008,0000,29.90000,30.20000,28.85000,29.55000,17803000
08/25/2008,0000,29.90000,29.95000,28.70000,28.90000,7668000
08/26/2008,0000,28.30000,28.90000,28.30000,28.90000,4947000
08/27/2008,0000,29.00000,29.80000,28.75000,29.45000,7456000
08/28/2008,0000,29.50000,30.50000,29.50000,29.85000,10993000
08/29/2008,0000,30.00000,30.15000,29.50000,29.50000,8653000
09/01/2008,0000,29.20000,29.20000,27.65000,28.40000,6024000
09/02/2008,0000,28.40000,28.75000,27.70000,28.40000,5186000
09/03/2008,0000,28.50000,28.70000,27.05000,27.40000,7478000
09/04/2008,0000,27.20000,27.50000,26.80000,27.50000,7290000
09/05/2008,0000,26.50000,28.65000,26.50000,28.50000,7951000
09/08/2008,0000,29.30000,30.45000,29.00000,30.45000,11251000
09/09/2008,0000,30.00000,30.00000,28.50000,28.50000,6128000
09/10/2008,0000,28.00000,29.35000,28.00000,29.10000,4916000
09/11/2008,0000,29.00000,29.50000,27.70000,28.00000,5674000
09/12/2008,0000,28.50000,28.85000,27.60000,28.70000,6395000
09/15/2008,0000,28.20000,28.35000,27.65000,27.80000,4935000
09/16/2008,0000,25.90000,27.00000,25.90000,26.00000,10493000
09/17/2008,0000,27.00000,27.40000,24.40000,24.50000,7395000
09/18/2008,0000,22.80000,22.95000,22.80000,22.80000,4361000
09/19/2008,0000,23.50000,24.35000,23.20000,24.35000,6907000
09/22/2008,0000,25.50000,25.50000,24.45000,25.10000,4971000
09/23/2008,0000,24.15000,26.85000,24.15000,26.85000,6328000
09/24/2008,0000,26.80000,27.45000,26.00000,26.50000,7714000
09/25/2008,0000,26.15000,26.70000,25.75000,25.85000,1801000
09/26/2008,0000,26.00000,26.30000,24.50000,24.70000,2369000
09/30/2008,0000,23.00000,23.60000,23.00000,23.60000,4926000
10/01/2008,0000,24.05000,24.50000,23.50000,23.90000,1691000
10/02/2008,0000,24.50000,24.80000,23.65000,24.20000,7981000
10/03/2008,0000,23.80000,24.00000,22.90000,23.90000,2350000
10/06/2008,0000,23.20000,23.45000,22.25000,22.50000,3027000
10/07/2008,0000,20.95000,22.50000,20.95000,22.20000,3358000
10/08/2008,0000,21.00000,21.60000,20.65000,20.65000,2501000
10/09/2008,0000,20.10000,20.65000,19.25000,19.25000,10869000
10/13/2008,0000,18.60000,20.30000,18.60000,20.30000,7320000
10/14/2008,0000,21.70000,21.70000,20.55000,20.70000,8458000
10/15/2008,0000,20.00000,21.20000,20.00000,21.20000,4954000
10/16/2008,0000,20.50000,22.65000,20.50000,21.20000,15996000
10/17/2008,0000,21.80000,22.10000,21.00000,21.30000,8119000
10/20/2008,0000,21.30000,21.60000,20.60000,21.60000,2676000
10/21/2008,0000,21.90000,22.50000,21.65000,22.05000,6035000
10/22/2008,0000,21.70000,22.20000,21.30000,21.30000,5125000
10/23/2008,0000,21.30000,21.95000,20.60000,20.60000,7895000
10/24/2008,0000,20.00000,20.20000,19.90000,19.90000,2797000
10/27/2008,0000,18.55000,19.20000,18.55000,18.55000,2599000
10/28/2008,0000,17.30000,19.50000,17.30000,19.00000,6593000
10/29/2008,0000,20.00000,20.00000,18.10000,18.70000,10241000
10/30/2008,0000,17.40000,18.50000,17.40000,18.10000,34487000
10/31/2008,0000,17.70000,18.75000,17.10000,18.10000,16327000
11/03/2008,0000,18.20000,19.35000,17.65000,19.35000,27967000
11/04/2008,0000,19.25000,19.25000,18.00000,18.40000,25147000
11/05/2008,0000,18.60000,19.30000,18.10000,18.50000,21427000
11/06/2008,0000,17.25000,17.70000,17.25000,17.25000,12645000
11/07/2008,0000,16.05000,16.60000,16.05000,16.30000,21311000
11/10/2008,0000,16.30000,17.20000,15.65000,16.70000,16041000
11/11/2008,0000,16.40000,16.90000,15.55000,15.70000,9336000
11/12/2008,0000,15.50000,16.15000,15.35000,15.40000,6960000
11/13/2008,0000,14.40000,14.65000,14.35000,14.35000,5822000
11/14/2008,0000,14.05000,14.60000,13.35000,13.35000,13310000
11/17/2008,0000,12.45000,12.80000,12.45000,12.45000,10213000
11/18/2008,0000,11.80000,12.75000,11.75000,11.90000,9675000
11/19/2008,0000,12.00000,12.70000,12.00000,12.70000,11791000
11/20/2008,0000,12.30000,12.90000,12.00000,12.10000,11536000
11/21/2008,0000,11.70000,12.50000,11.40000,12.50000,7335000
11/24/2008,0000,12.50000,12.75000,12.15000,12.30000,5067000
11/25/2008,0000,12.65000,12.95000,12.50000,12.50000,7414000
11/26/2008,0000,12.80000,13.35000,12.70000,13.35000,10298000
11/27/2008,0000,13.60000,14.15000,13.50000,13.80000,10947000
11/28/2008,0000,13.80000,14.05000,13.35000,13.35000,7417000
12/01/2008,0000,13.25000,14.15000,13.25000,13.85000,8416000
12/02/2008,0000,13.00000,13.35000,12.90000,13.00000,7492000
12/03/2008,0000,13.30000,13.75000,13.10000,13.30000,8433000
12/04/2008,0000,13.60000,13.60000,12.60000,12.85000,4539000
12/05/2008,0000,12.70000,13.10000,12.65000,12.80000,2643000
12/08/2008,0000,13.00000,13.50000,12.95000,13.50000,4479000
12/09/2008,0000,13.70000,13.80000,13.25000,13.30000,6268000
12/10/2008,0000,13.40000,14.15000,13.35000,14.10000,11129000
12/11/2008,0000,14.10000,14.40000,13.70000,13.85000,9464000
12/12/2008,0000,14.30000,14.80000,14.00000,14.80000,34062000
12/15/2008,0000,15.80000,15.80000,15.25000,15.40000,21768000
12/16/2008,0000,15.30000,15.70000,15.05000,15.25000,13869000
12/17/2008,0000,15.35000,15.80000,15.15000,15.15000,13289000
12/18/2008,0000,15.15000,15.70000,15.15000,15.60000,10134000
12/19/2008,0000,15.30000,15.60000,15.05000,15.35000,7685000
12/22/2008,0000,15.50000,15.55000,14.30000,14.30000,8294000
12/23/2008,0000,14.10000,14.10000,13.35000,13.40000,6355000
12/24/2008,0000,13.15000,13.55000,13.05000,13.40000,4421000
12/25/2008,0000,13.75000,14.20000,13.70000,13.80000,8029000
12/26/2008,0000,13.80000,14.00000,13.55000,13.60000,4342000
12/29/2008,0000,13.60000,13.75000,13.40000,13.50000,1955000
12/30/2008,0000,13.60000,14.15000,13.60000,14.05000,4924000
12/31/2008,0000,14.20000,14.30000,13.75000,13.80000,4562000
01/05/2009,0000,14.20000,14.75000,14.10000,14.50000,13298000
01/06/2009,0000,14.50000,14.65000,14.25000,14.40000,5522000
01/07/2009,0000,14.55000,14.95000,14.55000,14.65000,5832000
01/08/2009,0000,14.25000,14.40000,13.65000,13.65000,5186000
01/09/2009,0000,13.65000,13.85000,13.40000,13.65000,2438000
01/12/2009,0000,13.50000,13.85000,13.40000,13.40000,2636000
01/13/2009,0000,13.40000,13.55000,13.35000,13.55000,1685000
01/14/2009,0000,13.30000,13.85000,13.25000,13.60000,6896000
01/15/2009,0000,13.10000,13.20000,12.80000,12.90000,4684000
01/16/2009,0000,13.15000,13.15000,12.95000,13.05000,2382000
01/19/2009,0000,13.40000,13.55000,13.15000,13.15000,2623000
01/20/2009,0000,13.00000,13.30000,12.95000,13.10000,4152000
01/21/2009,0000,13.00000,13.40000,13.00000,13.25000,3270000
02/02/2009,0000,12.50000,13.20000,12.50000,13.00000,1608000
02/03/2009,0000,13.05000,13.55000,13.05000,13.30000,2109000
02/04/2009,0000,13.35000,13.55000,13.05000,13.05000,1683000
02/05/2009,0000,13.05000,13.25000,13.05000,13.05000,2078000
02/06/2009,0000,13.25000,13.45000,13.20000,13.20000,2760000
02/09/2009,0000,13.50000,13.50000,13.10000,13.10000,2697000
02/10/2009,0000,13.10000,13.30000,13.05000,13.10000,1569000
02/11/2009,0000,13.05000,13.15000,12.90000,13.00000,2970000
02/12/2009,0000,13.10000,13.45000,12.90000,13.00000,3714000
02/13/2009,0000,13.00000,13.45000,13.00000,13.30000,4337000
02/16/2009,0000,13.30000,13.85000,13.30000,13.70000,6227000
02/17/2009,0000,13.85000,13.90000,13.40000,13.40000,3301000
02/18/2009,0000,13.15000,13.35000,13.15000,13.20000,1543000
02/19/2009,0000,13.25000,13.55000,13.25000,13.50000,2689000
02/20/2009,0000,13.50000,13.65000,13.40000,13.65000,4424000
02/23/2009,0000,13.60000,14.60000,13.55000,14.60000,17151000
02/24/2009,0000,14.50000,15.35000,14.40000,14.90000,23664000
02/25/2009,0000,15.10000,15.30000,14.70000,15.10000,14176000
02/26/2009,0000,15.20000,15.70000,15.10000,15.40000,13335000
02/27/2009,0000,15.40000,16.20000,15.20000,16.20000,13459000
03/02/2009,0000,15.90000,16.15000,15.10000,15.20000,8941000
03/03/2009,0000,14.90000,15.40000,14.55000,15.40000,6614000
03/04/2009,0000,15.40000,16.05000,15.40000,15.80000,8188000
03/05/2009,0000,16.20000,16.30000,15.85000,15.85000,7662000
03/06/2009,0000,15.70000,16.05000,15.55000,15.85000,4399000
03/09/2009,0000,16.00000,16.35000,15.65000,16.30000,5429000
03/10/2009,0000,16.45000,16.80000,16.45000,16.45000,4785000
03/11/2009,0000,16.60000,16.80000,16.20000,16.25000,5226000
03/12/2009,0000,16.25000,16.45000,16.15000,16.30000,3014000
03/13/2009,0000,16.50000,16.70000,16.35000,16.35000,4528000
03/16/2009,0000,16.40000,17.20000,16.40000,16.80000,5961000
03/17/2009,0000,16.90000,17.80000,16.80000,17.80000,7792000
03/18/2009,0000,18.00000,18.30000,17.15000,17.15000,8556000
03/19/2009,0000,17.40000,18.30000,17.20000,17.75000,8955000
03/20/2009,0000,17.95000,18.10000,16.80000,17.10000,6199000
03/23/2009,0000,17.20000,17.80000,17.05000,17.80000,3995000
03/24/2009,0000,18.40000,18.75000,18.05000,18.60000,9598000
03/25/2009,0000,18.90000,19.30000,18.55000,19.00000,11196000
03/26/2009,0000,19.10000,19.90000,18.85000,19.05000,11058000
03/27/2009,0000,19.50000,19.85000,19.15000,19.45000,8298000
03/30/2009,0000,19.45000,19.45000,18.20000,18.20000,6602000
03/31/2009,0000,18.25000,19.15000,18.25000,19.00000,8441000
04/01/2009,0000,19.40000,20.30000,19.35000,20.30000,14721000
04/02/2009,0000,20.70000,21.30000,20.70000,20.90000,16242000
04/03/2009,0000,21.20000,21.90000,21.00000,21.40000,14627000
04/06/2009,0000,21.60000,21.90000,20.90000,21.40000,10256000
04/07/2009,0000,21.00000,22.05000,21.00000,21.95000,8298000
04/08/2009,0000,21.95000,22.80000,21.60000,21.65000,9477000
04/09/2009,0000,22.10000,22.75000,21.85000,22.55000,5388000
04/10/2009,0000,23.50000,24.10000,22.90000,24.10000,11609000
04/13/2009,0000,24.70000,25.75000,24.50000,25.75000,8649000
04/14/2009,0000,25.90000,26.70000,24.50000,25.30000,9880000
04/15/2009,0000,24.90000,25.35000,24.65000,25.20000,5513000
04/16/2009,0000,25.60000,26.00000,24.70000,24.85000,7225000
04/17/2009,0000,25.00000,25.20000,23.15000,23.15000,9406000
04/20/2009,0000,22.65000,23.00000,21.55000,22.15000,8717000
04/21/2009,0000,21.60000,23.70000,21.60000,23.70000,7547000
04/22/2009,0000,24.10000,24.70000,23.80000,24.10000,7604000
04/23/2009,0000,23.65000,24.10000,22.90000,23.75000,6631000
04/24/2009,0000,25.40000,25.40000,25.40000,25.40000,6047000
04/27/2009,0000,27.15000,27.15000,25.00000,25.15000,28442000
04/28/2009,0000,25.15000,25.50000,23.40000,23.40000,14474000
04/29/2009,0000,23.20000,23.70000,22.15000,22.70000,11761000
04/30/2009,0000,24.25000,24.25000,23.90000,24.25000,6680000
05/04/2009,0000,25.90000,25.90000,25.25000,25.90000,5746000
05/05/2009,0000,27.25000,27.60000,26.00000,27.60000,28810000
05/06/2009,0000,27.75000,29.50000,27.15000,29.50000,28719000
05/07/2009,0000,30.00000,31.30000,28.50000,29.65000,25444000
05/08/2009,0000,29.50000,29.50000,28.30000,29.00000,11212000
05/11/2009,0000,29.30000,31.00000,29.20000,31.00000,17955000
05/12/2009,0000,30.90000,30.95000,29.00000,29.80000,16111000
05/13/2009,0000,30.10000,31.85000,30.10000,31.40000,23568000
05/14/2009,0000,30.00000,31.00000,30.00000,30.60000,11154000
05/15/2009,0000,31.00000,32.40000,31.00000,31.60000,14516000
05/18/2009,0000,31.70000,33.70000,31.60000,32.60000,17428000
05/19/2009,0000,34.00000,34.35000,31.85000,31.90000,18267000
05/20/2009,0000,32.50000,32.80000,31.10000,31.90000,11250000
05/21/2009,0000,31.70000,33.20000,31.50000,33.00000,13711000
05/22/2009,0000,32.50000,34.15000,32.50000,33.55000,17638000
05/25/2009,0000,34.00000,35.20000,33.70000,33.90000,14997000
05/26/2009,0000,33.70000,34.35000,31.55000,31.80000,15139000
05/27/2009,0000,32.10000,32.90000,31.80000,32.80000,7652000
06/01/2009,0000,33.80000,34.80000,33.10000,34.00000,15558000
06/02/2009,0000,35.00000,36.35000,34.60000,35.40000,32393000
06/03/2009,0000,34.50000,34.80000,33.20000,33.35000,14640000
06/04/2009,0000,33.05000,34.60000,32.80000,34.10000,12422000
06/05/2009,0000,34.50000,34.90000,33.60000,33.65000,10300000
06/08/2009,0000,34.90000,36.00000,33.40000,33.40000,21726000
06/09/2009,0000,33.80000,34.00000,31.10000,31.15000,15089000
06/10/2009,0000,31.30000,31.90000,29.40000,30.00000,14063000
06/11/2009,0000,30.25000,31.40000,29.50000,31.40000,7298000
06/12/2009,0000,31.55000,32.70000,30.80000,31.00000,8958000
06/15/2009,0000,30.20000,30.65000,28.85000,28.85000,9593000
06/16/2009,0000,28.85000,29.40000,27.80000,29.25000,12787000
06/17/2009,0000,29.45000,29.90000,28.00000,28.00000,7958000
06/18/2009,0000,28.50000,29.30000,27.80000,28.75000,7895000
06/19/2009,0000,29.00000,30.20000,28.60000,30.20000,8584000
06/22/2009,0000,30.10000,30.80000,29.50000,30.30000,8085000
06/23/2009,0000,29.20000,30.25000,29.10000,29.45000,4438000
06/24/2009,0000,29.95000,31.00000,29.60000,30.20000,7548000
06/25/2009,0000,30.40000,32.00000,30.40000,31.80000,12072000
06/26/2009,0000,32.30000,33.30000,32.10000,32.10000,12147000
06/29/2009,0000,32.80000,32.80000,31.30000,31.60000,4744000
06/30/2009,0000,32.20000,32.75000,31.00000,31.00000,7179000
07/01/2009,0000,31.60000,32.20000,31.20000,32.20000,4987000
07/02/2009,0000,33.00000,34.45000,32.80000,34.05000,25270000
07/03/2009,0000,33.80000,33.80000,33.05000,33.60000,10507000
07/06/2009,0000,34.25000,35.20000,34.00000,34.45000,27393000
07/07/2009,0000,35.50000,35.80000,33.80000,34.10000,27653000
07/08/2009,0000,33.50000,34.40000,33.10000,33.30000,13607000
07/09/2009,0000,33.30000,34.20000,33.30000,33.50000,10087000
07/10/2009,0000,34.10000,34.60000,33.40000,33.50000,11958000
07/13/2009,0000,33.25000,33.35000,31.20000,31.20000,15073000
07/14/2009,0000,31.20000,31.50000,30.20000,31.15000,12932000
07/15/2009,0000,31.35000,32.60000,31.00000,32.45000,13162000
07/16/2009,0000,33.00000,33.25000,31.75000,31.90000,8514000
07/17/2009,0000,32.00000,32.80000,31.50000,32.30000,13007000
07/20/2009,0000,32.40000,33.00000,32.20000,32.55000,8038000
07/21/2009,0000,33.00000,33.30000,32.60000,32.70000,11127000
07/22/2009,0000,32.70000,33.60000,32.70000,32.80000,11003000
07/23/2009,0000,33.60000,33.80000,32.85000,33.00000,11158000
07/24/2009,0000,35.30000,35.30000,33.70000,33.80000,38379000
07/27/2009,0000,33.80000,34.50000,33.50000,33.50000,11943000
07/28/2009,0000,33.60000,34.10000,33.60000,33.70000,8012000
07/29/2009,0000,33.90000,34.20000,33.20000,33.30000,8012000
07/30/2009,0000,33.10000,33.10000,32.15000,32.70000,7331000
07/31/2009,0000,33.00000,34.50000,32.90000,34.50000,16940000
08/03/2009,0000,34.50000,36.30000,34.20000,35.20000,34761000
08/04/2009,0000,35.95000,36.00000,32.80000,32.95000,31708000
08/05/2009,0000,32.50000,33.30000,31.70000,32.00000,18177000
08/06/2009,0000,32.00000,32.75000,31.05000,32.60000,18105000
08/10/2009,0000,32.10000,32.75000,32.00000,32.70000,5941000
08/11/2009,0000,32.75000,34.20000,32.50000,34.10000,19233000
08/12/2009,0000,33.50000,34.30000,33.35000,33.35000,12872000
08/13/2009,0000,33.40000,33.85000,33.40000,33.50000,9244000
08/14/2009,0000,33.80000,34.15000,33.50000,33.60000,9289000
08/17/2009,0000,33.45000,33.45000,32.40000,32.40000,6288000
08/18/2009,0000,31.50000,32.00000,30.15000,30.65000,13669000
08/19/2009,0000,31.00000,31.25000,30.60000,30.65000,5255000
08/20/2009,0000,30.65000,30.80000,29.50000,30.30000,6416000
08/21/2009,0000,30.50000,31.00000,29.30000,29.40000,5547000
08/24/2009,0000,30.20000,30.85000,30.00000,30.70000,6576000
08/25/2009,0000,30.70000,30.70000,30.10000,30.20000,2574000
08/26/2009,0000,30.20000,30.25000,28.70000,29.10000,7530000
08/27/2009,0000,28.75000,29.70000,28.60000,29.10000,4212000
08/28/2009,0000,29.50000,30.70000,29.20000,30.10000,5797000
08/31/2009,0000,30.35000,31.35000,30.30000,31.10000,7347000
09/01/2009,0000,31.25000,32.35000,31.00000,32.25000,9230000
09/02/2009,0000,31.80000,32.30000,31.65000,31.95000,4905000
09/03/2009,0000,32.10000,34.15000,31.85000,34.15000,23866000
09/04/2009,0000,36.00000,36.00000,34.00000,34.00000,29280000
09/07/2009,0000,34.00000,34.15000,33.15000,33.45000,14061000
09/08/2009,0000,34.00000,34.75000,34.00000,34.00000,16609000
09/09/2009,0000,34.10000,34.40000,33.40000,33.45000,6069000
09/10/2009,0000,34.30000,34.50000,33.00000,33.00000,7091000
09/11/2009,0000,33.00000,33.90000,33.00000,33.65000,3289000
09/14/2009,0000,33.20000,33.65000,32.85000,32.90000,4717000
09/15/2009,0000,33.00000,33.45000,32.75000,33.40000,3315000
09/16/2009,0000,33.70000,34.50000,33.60000,34.00000,9464000
09/17/2009,0000,34.30000,35.20000,34.00000,34.00000,22875000
09/18/2009,0000,34.20000,34.60000,34.00000,34.15000,6073000
09/21/2009,0000,34.10000,34.55000,34.10000,34.15000,5723000
09/22/2009,0000,34.30000,34.80000,34.10000,34.20000,6340000
09/23/2009,0000,34.30000,34.35000,33.00000,33.20000,6856000
09/24/2009,0000,33.20000,34.70000,33.10000,33.90000,14215000
09/25/2009,0000,33.90000,34.50000,33.80000,34.20000,8854000
09/28/2009,0000,34.00000,34.40000,33.55000,33.65000,3253000
09/29/2009,0000,34.00000,34.20000,33.80000,33.80000,3296000
09/30/2009,0000,34.00000,34.90000,33.95000,34.55000,10951000
10/01/2009,0000,35.00000,35.70000,34.40000,34.40000,22005000
10/02/2009,0000,34.00000,34.35000,32.70000,33.10000,22974000
10/05/2009,0000,33.20000,33.90000,33.20000,33.60000,7563000
10/06/2009,0000,33.85000,34.50000,33.80000,33.80000,7239000
10/07/2009,0000,34.10000,35.00000,33.90000,34.90000,18542000
10/08/2009,0000,35.00000,35.30000,34.55000,34.60000,17700000
10/09/2009,0000,35.20000,36.95000,35.20000,36.95000,44849000
10/12/2009,0000,37.50000,38.50000,37.10000,38.00000,37791000
10/13/2009,0000,36.90000,38.50000,36.90000,37.55000,22730000
10/14/2009,0000,37.90000,38.30000,37.40000,38.20000,17787000
10/15/2009,0000,38.55000,38.80000,36.45000,36.80000,18293000
10/16/2009,0000,37.00000,37.50000,36.80000,36.85000,8798000
10/19/2009,0000,37.10000,37.85000,37.10000,37.60000,7420000
10/20/2009,0000,37.70000,37.85000,36.95000,37.00000,6901000
10/21/2009,0000,37.00000,37.30000,36.40000,36.50000,6868000
10/22/2009,0000,36.30000,37.20000,36.20000,36.30000,7578000
10/23/2009,0000,36.50000,36.90000,36.25000,36.40000,4412000
10/26/2009,0000,36.50000,36.90000,35.70000,35.95000,5221000
10/27/2009,0000,35.60000,36.00000,35.25000,35.60000,4563000
10/28/2009,0000,35.60000,35.85000,35.00000,35.00000,4391000
10/29/2009,0000,34.10000,34.20000,32.55000,33.10000,13353000
10/30/2009,0000,33.70000,33.70000,33.00000,33.10000,4767000
11/02/2009,0000,32.30000,33.50000,32.20000,33.50000,4020000
11/03/2009,0000,33.70000,33.80000,33.00000,33.10000,3598000
11/04/2009,0000,33.15000,34.20000,33.15000,34.00000,5072000
11/05/2009,0000,34.20000,34.20000,33.10000,33.55000,3919000
11/06/2009,0000,34.00000,34.15000,33.35000,33.35000,3434000
11/09/2009,0000,33.70000,33.80000,33.40000,33.80000,2161000
11/10/2009,0000,34.20000,34.55000,34.05000,34.25000,5579000
11/11/2009,0000,34.50000,34.90000,34.30000,34.60000,4064000
11/12/2009,0000,34.80000,34.85000,34.00000,34.05000,4405000
11/13/2009,0000,34.05000,34.45000,33.85000,34.05000,3101000
11/16/2009,0000,34.10000,34.70000,34.10000,34.40000,3497000
11/17/2009,0000,34.70000,35.35000,34.40000,34.80000,9564000
11/18/2009,0000,35.00000,35.60000,35.00000,35.20000,5863000
11/19/2009,0000,35.40000,35.60000,34.80000,34.80000,3450000
11/20/2009,0000,34.80000,35.40000,34.65000,34.80000,4299000
11/23/2009,0000,34.80000,35.35000,34.70000,34.80000,2358000
11/24/2009,0000,35.00000,35.20000,34.45000,34.50000,3590000
11/25/2009,0000,34.60000,35.25000,34.60000,34.75000,4154000
11/26/2009,0000,35.10000,35.10000,34.60000,34.60000,2459000
11/27/2009,0000,34.30000,34.30000,33.10000,33.30000,6598000
11/30/2009,0000,33.30000,33.80000,33.30000,33.50000,2194000
12/01/2009,0000,33.60000,33.80000,33.20000,33.50000,2634000
12/02/2009,0000,33.70000,34.30000,33.65000,34.15000,4494000
12/03/2009,0000,34.30000,34.45000,33.80000,33.85000,2088000
12/04/2009,0000,33.85000,34.00000,33.55000,33.60000,2467000
12/07/2009,0000,33.80000,34.25000,33.65000,33.95000,2683000
12/08/2009,0000,34.05000,35.20000,33.85000,34.80000,8923000
12/09/2009,0000,34.80000,35.60000,34.80000,35.15000,6924000
12/11/2009,0000,34.50000,35.50000,34.50000,35.10000,5519000
12/14/2009,0000,35.60000,37.50000,35.10000,37.05000,24126000
12/15/2009,0000,36.95000,37.20000,35.80000,35.85000,10718000
12/16/2009,0000,35.85000,36.70000,35.60000,35.90000,5052000
12/17/2009,0000,36.30000,36.40000,35.05000,35.15000,5189000
12/18/2009,0000,35.05000,35.40000,34.85000,35.20000,2995000
12/21/2009,0000,35.50000,35.50000,35.10000,35.20000,1993000
12/22/2009,0000,35.50000,36.15000,35.25000,35.75000,4422000
12/23/2009,0000,35.95000,36.45000,35.80000,36.15000,5066000
12/25/2009,0000,37.10000,37.70000,36.55000,37.05000,12691000
12/25/2009,0000,37.10000,37.70000,36.55000,37.05000,12691000
12/28/2009,0000,37.40000,39.50000,37.40000,39.50000,32282000
12/29/2009,1230,39.50000,39.50000,38.70000,39.15000,13944127
