DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.10000,34.50000,33.30000,33.30000,5876000
04/03/2007,0000,33.50000,33.70000,32.90000,33.70000,4029000
04/04/2007,0000,34.00000,34.40000,33.50000,33.75000,4920000
04/09/2007,0000,34.00000,34.85000,33.80000,34.50000,7135000
04/10/2007,0000,34.50000,34.75000,33.80000,33.80000,3609000
04/11/2007,0000,34.10000,34.75000,34.00000,34.00000,4558000
04/12/2007,0000,34.00000,36.35000,34.00000,36.35000,15473000
04/13/2007,0000,38.30000,38.60000,37.20000,37.50000,33909000
04/16/2007,0000,37.90000,37.90000,36.20000,36.20000,10880000
04/17/2007,0000,36.00000,37.25000,33.70000,34.60000,16552000
04/18/2007,0000,34.60000,35.50000,34.30000,35.00000,8668000
04/19/2007,0000,35.10000,35.50000,34.70000,35.05000,5468000
04/20/2007,0000,35.40000,36.10000,35.30000,35.70000,6086000
04/23/2007,0000,36.40000,36.70000,35.30000,35.30000,3882000
04/24/2007,0000,35.00000,36.30000,34.75000,35.30000,6380000
04/25/2007,0000,35.30000,35.60000,34.80000,35.40000,3406000
04/26/2007,0000,35.90000,36.30000,35.40000,35.85000,7347000
04/27/2007,0000,36.25000,36.25000,35.10000,35.45000,2697000
04/30/2007,0000,35.60000,35.60000,33.60000,34.00000,3388000
05/02/2007,0000,34.10000,34.55000,33.40000,33.50000,2102000
05/03/2007,0000,33.80000,34.00000,31.40000,32.60000,8566000
05/04/2007,0000,32.60000,33.40000,32.60000,33.25000,8748000
05/07/2007,0000,33.50000,34.00000,33.30000,33.45000,8424000
05/08/2007,0000,33.80000,33.85000,33.15000,33.60000,3895000
05/09/2007,0000,33.60000,34.85000,33.30000,34.80000,8920000
05/10/2007,0000,35.60000,35.60000,34.55000,35.15000,8873000
05/11/2007,0000,34.80000,35.60000,34.20000,34.60000,8647000
05/14/2007,0000,34.40000,35.15000,33.70000,34.25000,7445000
05/15/2007,0000,34.25000,34.75000,33.80000,33.90000,2487000
05/16/2007,0000,34.05000,34.60000,33.80000,33.80000,4872000
05/17/2007,0000,34.30000,34.50000,33.80000,33.80000,4242000
05/18/2007,0000,34.00000,34.20000,33.40000,33.65000,4882000
05/21/2007,0000,33.65000,34.30000,33.25000,33.65000,5879000
05/22/2007,0000,33.75000,34.20000,33.60000,33.80000,4894000
05/23/2007,0000,34.00000,34.25000,33.65000,33.70000,3228000
05/24/2007,0000,34.00000,34.80000,33.70000,34.00000,14868000
05/25/2007,0000,33.80000,34.30000,33.60000,33.70000,5954000
05/28/2007,0000,33.70000,34.55000,33.70000,34.00000,8773000
05/29/2007,0000,34.30000,34.45000,34.05000,34.05000,3808000
05/30/2007,0000,34.30000,35.00000,34.05000,34.60000,10832000
05/31/2007,0000,34.90000,35.40000,34.70000,34.70000,7930000
06/01/2007,0000,34.80000,35.00000,34.35000,34.40000,4912000
06/04/2007,0000,34.60000,35.95000,34.50000,35.60000,10857000
06/05/2007,0000,35.90000,35.95000,35.20000,35.30000,5887000
06/06/2007,0000,35.40000,36.40000,35.40000,35.85000,9315000
06/07/2007,0000,35.85000,36.20000,35.50000,35.50000,4172000
06/08/2007,0000,35.50000,36.45000,35.50000,35.80000,6906000
06/11/2007,0000,36.40000,36.85000,36.15000,36.25000,8066000
06/12/2007,0000,36.80000,36.85000,35.75000,35.90000,5967000
06/13/2007,0000,36.30000,36.30000,35.35000,35.45000,3698000
06/14/2007,0000,35.50000,35.70000,35.05000,35.05000,3380000
06/15/2007,0000,35.40000,35.80000,34.90000,35.20000,6481000
06/20/2007,0000,35.20000,35.45000,34.95000,35.15000,2490000
06/21/2007,0000,35.40000,35.80000,35.05000,35.05000,5258000
06/22/2007,0000,35.45000,35.45000,35.05000,35.05000,3862000
06/25/2007,0000,36.80000,36.80000,35.90000,36.40000,9608000
06/26/2007,0000,36.55000,36.55000,35.25000,35.40000,4652000
06/27/2007,0000,35.05000,35.75000,35.05000,35.70000,4040000
06/28/2007,0000,36.00000,37.60000,35.50000,36.75000,18368000
06/29/2007,0000,37.50000,38.30000,36.80000,36.90000,22509000
07/02/2007,0000,37.40000,37.80000,37.00000,37.00000,8759000
07/03/2007,0000,37.50000,38.20000,37.15000,37.75000,9407000
07/04/2007,0000,38.00000,38.85000,38.00000,38.65000,16493000
07/05/2007,0000,39.00000,40.45000,39.00000,40.10000,21654000
07/06/2007,0000,40.60000,42.00000,39.80000,40.20000,16450000
07/09/2007,0000,41.00000,41.00000,39.40000,39.70000,9107000
07/10/2007,0000,39.70000,39.90000,38.85000,38.90000,8189000
07/11/2007,0000,38.90000,39.60000,38.40000,39.00000,7280000
07/12/2007,0000,39.45000,41.70000,39.20000,41.70000,13453000
07/13/2007,0000,44.60000,44.60000,44.60000,44.60000,8843000
07/16/2007,0000,47.70000,47.70000,47.70000,47.70000,5486000
07/17/2007,0000,51.00000,51.00000,49.00000,51.00000,82634000
07/18/2007,0000,53.00000,54.50000,52.00000,53.00000,50094000
07/19/2007,0000,49.30000,49.30000,49.30000,49.30000,9899000
07/20/2007,0000,45.85000,49.30000,45.85000,49.30000,36479000
07/23/2007,0000,49.30000,50.70000,48.00000,48.50000,20659000
07/24/2007,0000,49.00000,51.50000,48.90000,49.65000,21356000
07/25/2007,0000,49.50000,51.50000,49.50000,50.40000,16268000
07/26/2007,0000,51.60000,51.90000,46.90000,46.90000,21809000
07/27/2007,0000,43.80000,48.30000,43.80000,44.00000,13170000
07/30/2007,0000,44.00000,46.00000,44.00000,45.40000,9000000
07/31/2007,0000,46.50000,48.55000,46.00000,48.55000,12410000
08/01/2007,0000,48.55000,50.50000,47.35000,47.80000,16760000
08/02/2007,0000,49.70000,49.70000,44.50000,46.00000,9795000
08/03/2007,0000,47.00000,47.50000,45.60000,45.60000,5830000
08/06/2007,0000,44.20000,45.35000,44.20000,44.90000,3188000
08/07/2007,0000,45.50000,45.90000,44.00000,44.00000,3752000
08/08/2007,0000,44.10000,46.50000,44.10000,45.25000,6561000
08/09/2007,0000,45.50000,46.00000,44.25000,45.10000,7697000
08/10/2007,0000,42.50000,44.30000,42.50000,43.95000,7712000
08/13/2007,0000,44.20000,44.60000,43.85000,44.60000,6449000
08/14/2007,0000,44.10000,46.40000,44.00000,46.40000,10806000
08/15/2007,0000,46.30000,46.30000,43.50000,44.80000,7039000
08/16/2007,0000,43.00000,43.80000,41.70000,41.70000,5053000
08/17/2007,0000,41.00000,42.40000,38.80000,39.10000,7188000
08/20/2007,0000,41.60000,41.80000,40.50000,41.80000,1960000
08/21/2007,0000,41.70000,43.10000,41.50000,41.80000,4715000
08/22/2007,0000,42.00000,42.35000,39.70000,40.90000,2657000
08/23/2007,0000,41.50000,42.50000,41.50000,42.05000,2745000
08/24/2007,0000,42.05000,42.60000,41.60000,41.75000,2169000
08/27/2007,0000,42.30000,42.40000,41.20000,41.30000,2145000
08/28/2007,0000,40.90000,41.25000,40.10000,40.20000,2397000
08/29/2007,0000,38.00000,39.40000,38.00000,39.40000,2399000
08/30/2007,0000,40.00000,41.20000,40.00000,40.40000,2906000
08/31/2007,0000,39.00000,41.90000,38.85000,41.70000,6083000
09/03/2007,0000,41.80000,42.95000,40.70000,41.75000,5340000
09/04/2007,0000,41.90000,42.70000,41.00000,41.80000,2954000
09/05/2007,0000,42.00000,43.90000,41.60000,42.30000,6337000
09/06/2007,0000,42.50000,42.85000,41.60000,42.30000,1786000
09/07/2007,0000,42.60000,42.85000,41.60000,41.60000,2634000
09/10/2007,0000,41.20000,42.60000,41.00000,41.60000,1644000
09/11/2007,0000,41.90000,43.80000,41.90000,43.80000,5452000
09/12/2007,0000,44.20000,44.30000,42.80000,42.80000,3533000
09/13/2007,0000,43.60000,44.30000,42.00000,42.00000,3020000
09/14/2007,0000,42.60000,42.70000,41.70000,42.40000,2688000
09/17/2007,0000,42.40000,43.10000,41.90000,42.00000,2117000
09/19/2007,0000,42.90000,42.90000,41.00000,41.00000,2673000
09/20/2007,0000,41.00000,41.80000,40.50000,40.50000,3262000
09/21/2007,0000,40.60000,42.05000,40.50000,41.40000,3478000
09/26/2007,0000,42.00000,42.90000,41.50000,42.50000,4101000
09/27/2007,0000,42.80000,43.75000,42.70000,43.05000,4153000
09/28/2007,0000,43.60000,46.05000,43.35000,46.05000,5792000
10/01/2007,0000,46.20000,46.40000,45.25000,45.25000,4374000
10/02/2007,0000,45.80000,47.35000,45.30000,46.50000,6372000
10/03/2007,0000,46.80000,47.40000,46.50000,46.60000,6772000
10/04/2007,0000,46.50000,47.00000,44.90000,45.40000,5386000
10/05/2007,0000,45.00000,45.90000,45.00000,45.50000,2474000
10/08/2007,0000,46.40000,47.15000,45.80000,46.50000,3975000
10/09/2007,0000,46.50000,48.40000,46.30000,46.80000,9979000
10/11/2007,0000,47.55000,48.10000,47.10000,47.10000,5127000
10/12/2007,0000,47.10000,49.00000,47.00000,47.00000,7202000
10/15/2007,0000,47.30000,47.50000,45.30000,45.80000,3273000
10/16/2007,0000,45.60000,45.60000,44.75000,45.00000,6017000
10/17/2007,0000,45.10000,46.00000,45.10000,45.70000,2222000
10/18/2007,0000,46.00000,46.00000,44.90000,45.05000,2602000
10/19/2007,0000,44.90000,45.60000,44.80000,45.00000,2341000
10/22/2007,0000,43.90000,44.90000,43.20000,44.30000,1966000
10/23/2007,0000,44.30000,45.15000,44.20000,44.70000,3097000
10/24/2007,0000,45.10000,45.50000,44.50000,44.50000,1572000
10/25/2007,0000,45.00000,45.20000,44.50000,44.50000,1447000
10/26/2007,0000,44.10000,44.50000,42.60000,44.50000,3646000
10/29/2007,0000,44.50000,44.50000,43.80000,44.25000,2294000
10/30/2007,0000,44.25000,45.00000,43.35000,45.00000,2030000
10/31/2007,0000,44.95000,46.50000,44.60000,45.30000,4937000
11/01/2007,0000,45.50000,46.00000,44.50000,44.60000,1559000
11/02/2007,0000,43.20000,44.65000,43.20000,44.00000,2023000
11/05/2007,0000,44.50000,44.50000,43.50000,43.50000,960000
11/06/2007,0000,44.40000,44.40000,43.25000,43.25000,776000
11/07/2007,0000,43.50000,43.60000,42.00000,42.70000,2087000
11/08/2007,0000,41.20000,42.00000,39.75000,40.00000,3288000
11/09/2007,0000,39.50000,40.45000,37.90000,39.50000,3669000
11/12/2007,0000,37.00000,38.00000,36.75000,36.90000,3565000
11/13/2007,0000,36.90000,37.65000,36.65000,37.60000,2083000
11/14/2007,0000,39.00000,39.20000,38.25000,38.90000,1296000
11/15/2007,0000,38.90000,38.90000,38.20000,38.40000,471000
11/16/2007,0000,37.70000,38.25000,36.50000,38.10000,1186000
11/19/2007,0000,38.50000,39.50000,38.40000,38.40000,896000
11/20/2007,0000,36.60000,38.00000,36.60000,37.60000,838000
11/21/2007,0000,37.80000,39.00000,37.70000,37.80000,1153000
11/22/2007,0000,37.70000,38.30000,37.60000,38.00000,699000
11/23/2007,0000,38.50000,38.50000,36.60000,38.00000,1443000
11/26/2007,0000,37.90000,38.00000,37.40000,37.70000,1010000
11/27/2007,0000,37.00000,37.30000,35.15000,37.00000,1142000
11/28/2007,0000,37.00000,37.50000,36.70000,37.00000,998000
11/29/2007,0000,37.80000,38.40000,37.45000,37.50000,830000
11/30/2007,0000,38.00000,38.00000,37.20000,37.65000,717000
12/03/2007,0000,38.30000,38.30000,37.50000,37.50000,711000
12/04/2007,0000,37.70000,37.90000,37.50000,37.75000,751000
12/05/2007,0000,37.25000,37.60000,36.95000,37.15000,1178000
12/06/2007,0000,37.30000,38.20000,37.30000,37.60000,1583000
12/07/2007,0000,38.20000,40.20000,38.10000,39.90000,7805000
12/10/2007,0000,39.30000,39.80000,37.60000,37.70000,2354000
12/11/2007,0000,37.70000,38.20000,37.05000,37.15000,2467000
12/12/2007,0000,37.20000,37.20000,35.70000,36.00000,3969000
12/13/2007,0000,36.00000,36.45000,35.40000,35.40000,1731000
12/14/2007,0000,35.40000,35.40000,32.95000,34.10000,3959000
12/17/2007,0000,33.10000,33.90000,31.75000,31.75000,2310000
12/18/2007,0000,30.10000,30.95000,29.55000,30.00000,3005000
12/19/2007,0000,30.65000,31.30000,30.10000,30.80000,1980000
12/20/2007,0000,31.00000,31.40000,29.80000,30.25000,1662000
12/21/2007,0000,30.25000,30.70000,29.40000,30.70000,3821000
12/24/2007,0000,31.20000,32.80000,31.10000,32.80000,3699000
12/25/2007,0000,33.00000,33.10000,32.10000,32.30000,1008000
12/26/2007,0000,32.30000,33.25000,31.90000,32.50000,1535000
12/27/2007,0000,32.55000,33.80000,32.55000,33.50000,1962000
12/28/2007,0000,33.30000,34.35000,33.10000,33.70000,1147000
12/31/2007,0000,34.20000,34.75000,33.70000,34.00000,1395000
01/02/2008,0000,34.00000,34.60000,33.60000,33.65000,1227000
01/03/2008,0000,32.80000,33.10000,32.40000,32.80000,979000
01/04/2008,0000,32.10000,33.30000,32.10000,33.05000,904000
01/07/2008,0000,31.60000,32.10000,30.75000,31.65000,1828000
01/08/2008,0000,31.50000,32.40000,31.50000,31.90000,1264000
01/09/2008,0000,31.40000,34.10000,31.40000,33.90000,2311000
01/10/2008,0000,33.90000,35.90000,33.90000,35.00000,4678000
01/11/2008,0000,35.85000,35.85000,34.70000,34.80000,1724000
01/14/2008,0000,36.00000,36.00000,34.50000,34.90000,1340000
01/15/2008,0000,35.10000,36.70000,35.10000,36.10000,3203000
01/16/2008,0000,35.50000,36.40000,34.30000,34.35000,2352000
01/17/2008,0000,34.45000,34.45000,32.90000,33.50000,2979000
01/18/2008,0000,33.00000,35.00000,32.30000,35.00000,1832000
01/21/2008,0000,35.50000,35.50000,34.20000,34.20000,964000
01/22/2008,0000,31.85000,33.00000,31.85000,31.85000,1276000
01/23/2008,0000,31.85000,31.85000,29.70000,29.80000,2097000
01/24/2008,0000,29.80000,31.00000,29.70000,30.80000,3373000
01/25/2008,0000,31.00000,31.80000,30.80000,31.80000,1793000
01/28/2008,0000,31.70000,31.70000,30.60000,31.70000,1355000
01/29/2008,0000,31.50000,31.60000,30.80000,31.50000,1052000
01/30/2008,0000,31.50000,31.50000,30.90000,30.90000,952000
01/31/2008,0000,30.80000,31.00000,30.20000,30.60000,1113000
02/01/2008,0000,30.80000,31.95000,30.80000,31.25000,1565000
02/12/2008,0000,31.00000,31.75000,30.70000,31.05000,532000
02/13/2008,0000,31.50000,31.65000,31.10000,31.30000,673000
02/14/2008,0000,31.50000,32.00000,31.35000,31.90000,1316000
02/15/2008,0000,31.60000,31.70000,31.30000,31.65000,643000
02/18/2008,0000,31.90000,33.85000,31.80000,33.85000,3202000
02/19/2008,0000,34.35000,35.60000,34.20000,34.65000,4950000
02/20/2008,0000,34.90000,35.55000,34.10000,35.00000,3562000
02/21/2008,0000,35.55000,36.10000,35.00000,35.10000,1828000
02/22/2008,0000,35.10000,35.10000,34.20000,34.75000,1764000
02/25/2008,0000,35.20000,35.30000,34.75000,35.00000,2621000
02/26/2008,0000,35.40000,37.45000,35.25000,37.00000,11984000
02/27/2008,0000,37.40000,39.55000,36.60000,39.55000,10172000
02/29/2008,0000,39.50000,41.50000,39.50000,41.20000,10669000
03/03/2008,0000,40.50000,41.95000,39.60000,41.50000,5190000
03/04/2008,0000,41.80000,42.20000,40.80000,41.00000,5365000
03/05/2008,0000,41.30000,42.10000,40.20000,40.50000,5605000
03/06/2008,0000,41.00000,42.30000,41.00000,41.20000,5231000
03/07/2008,0000,41.00000,41.70000,39.30000,39.80000,2508000
03/10/2008,0000,39.50000,40.00000,38.60000,38.60000,1553000
03/11/2008,0000,38.60000,40.30000,38.20000,40.00000,3105000
03/12/2008,0000,41.00000,41.00000,39.20000,39.45000,2765000
03/13/2008,0000,40.00000,41.50000,39.40000,39.65000,7438000
03/14/2008,0000,40.20000,40.80000,39.50000,40.20000,4579000
03/17/2008,0000,40.20000,40.20000,38.50000,39.80000,2131000
03/18/2008,0000,40.10000,40.40000,39.60000,39.80000,1832000
03/19/2008,0000,40.00000,40.95000,39.80000,39.85000,3239000
03/20/2008,0000,40.45000,41.00000,39.85000,40.40000,4371000
03/21/2008,0000,40.70000,41.00000,39.90000,40.60000,3291000
03/24/2008,0000,43.00000,43.00000,40.90000,41.75000,5674000
03/25/2008,0000,41.90000,44.40000,41.00000,44.00000,10052000
03/26/2008,0000,43.80000,44.70000,43.30000,44.30000,6158000
03/27/2008,0000,44.05000,45.70000,44.05000,45.05000,6862000
03/28/2008,0000,45.50000,46.80000,45.10000,46.80000,6633000
03/31/2008,0000,46.80000,46.80000,44.80000,45.00000,4419000
04/01/2008,0000,45.30000,45.50000,43.50000,43.50000,5239000
04/02/2008,0000,44.00000,44.40000,43.50000,43.70000,1655000
04/03/2008,0000,43.50000,43.70000,42.60000,43.70000,2272000
04/07/2008,0000,43.70000,45.20000,43.70000,43.95000,2876000
04/08/2008,0000,44.10000,44.50000,43.30000,43.30000,1351000
04/09/2008,0000,43.40000,44.35000,43.20000,43.35000,1685000
04/10/2008,0000,43.85000,45.50000,43.50000,45.50000,4291000
04/11/2008,0000,45.50000,45.50000,44.30000,44.35000,3252000
04/14/2008,0000,44.50000,44.85000,43.60000,43.60000,1332000
04/15/2008,0000,44.50000,45.50000,44.30000,45.45000,2765000
04/16/2008,0000,45.85000,46.80000,45.00000,46.50000,8082000
04/17/2008,0000,46.80000,46.90000,45.25000,45.50000,7285000
04/18/2008,0000,45.30000,46.50000,44.80000,45.10000,6495000
04/21/2008,0000,45.90000,46.40000,45.15000,45.70000,5407000
04/22/2008,0000,45.90000,45.90000,43.80000,44.95000,7026000
04/23/2008,0000,44.30000,44.80000,44.25000,44.50000,2262000
04/24/2008,0000,44.50000,45.40000,44.50000,44.90000,2695000
04/25/2008,0000,45.00000,45.35000,44.40000,45.00000,1931000
04/28/2008,0000,45.10000,47.00000,45.10000,46.30000,8981000
04/29/2008,0000,46.30000,46.30000,43.10000,43.85000,12494000
04/30/2008,0000,43.20000,43.50000,41.20000,43.40000,5786000
05/02/2008,0000,43.00000,43.50000,42.80000,42.90000,2443000
05/05/2008,0000,42.90000,43.40000,42.80000,43.15000,1737000
05/06/2008,0000,43.20000,43.20000,42.20000,42.90000,1617000
05/07/2008,0000,42.50000,43.15000,42.50000,42.90000,1102000
05/08/2008,0000,42.55000,43.10000,42.20000,42.50000,1128000
05/09/2008,0000,42.50000,43.40000,42.40000,42.80000,1178000
05/12/2008,0000,42.55000,42.80000,42.20000,42.70000,513000
05/13/2008,0000,42.90000,43.50000,42.70000,43.50000,1636000
05/14/2008,0000,42.90000,43.20000,42.85000,43.00000,1008000
05/15/2008,0000,43.00000,44.05000,42.65000,43.95000,5118000
05/16/2008,0000,44.00000,44.00000,43.25000,43.45000,2529000
05/19/2008,0000,43.85000,43.85000,42.90000,43.40000,3172000
05/20/2008,0000,43.40000,43.95000,42.50000,43.40000,3854000
05/21/2008,0000,43.20000,43.45000,42.35000,42.55000,2079000
05/22/2008,0000,42.00000,42.85000,41.40000,41.45000,2265000
05/23/2008,0000,41.65000,42.00000,40.50000,40.50000,1844000
05/26/2008,0000,41.60000,41.75000,40.70000,40.70000,4054000
05/27/2008,0000,41.50000,41.50000,39.70000,40.70000,2022000
05/28/2008,0000,41.20000,41.20000,40.00000,40.35000,1741000
05/29/2008,0000,40.50000,40.85000,39.30000,40.20000,2060000
05/30/2008,0000,40.20000,40.20000,37.40000,39.60000,5028000
06/02/2008,0000,38.95000,39.60000,38.45000,39.60000,1378000
06/03/2008,0000,39.40000,39.45000,38.80000,39.00000,1022000
06/04/2008,0000,39.10000,39.50000,38.70000,39.05000,1061000
06/05/2008,0000,39.05000,39.20000,38.40000,39.00000,1051000
06/06/2008,0000,39.10000,39.95000,39.10000,39.40000,1810000
06/10/2008,0000,38.30000,38.30000,35.70000,35.70000,2005000
06/11/2008,0000,36.00000,36.90000,35.60000,36.50000,3228000
06/12/2008,0000,36.00000,36.30000,35.00000,35.20000,2292000
06/13/2008,0000,35.85000,36.20000,35.20000,35.65000,1902000
06/16/2008,0000,36.20000,36.90000,35.90000,36.70000,2377000
06/17/2008,0000,36.80000,37.00000,35.80000,36.80000,1388000
06/18/2008,0000,36.20000,37.00000,36.20000,36.60000,1247000
06/19/2008,0000,36.00000,36.60000,35.80000,36.20000,907000
06/20/2008,0000,36.00000,36.50000,35.40000,36.50000,1717000
06/23/2008,0000,36.20000,36.40000,35.80000,35.95000,1214000
06/24/2008,0000,35.60000,36.20000,33.85000,33.85000,2458000
06/25/2008,0000,33.85000,35.40000,33.60000,35.40000,2760000
06/26/2008,0000,35.70000,35.85000,35.00000,35.60000,1085000
06/27/2008,0000,33.15000,34.20000,33.15000,33.40000,3047000
06/30/2008,0000,33.85000,34.00000,32.40000,32.40000,1321000
07/01/2008,0000,31.50000,33.50000,31.30000,33.50000,2469000
07/02/2008,0000,33.50000,33.90000,33.00000,33.90000,1648000
07/03/2008,0000,33.75000,35.10000,32.85000,34.80000,1962000
07/04/2008,0000,34.10000,35.00000,33.65000,34.50000,1743000
07/07/2008,0000,34.50000,34.50000,33.80000,34.40000,1416000
07/08/2008,0000,34.40000,34.60000,33.00000,33.25000,1543000
07/09/2008,0000,33.80000,34.00000,33.10000,33.10000,1384000
07/10/2008,0000,33.10000,34.40000,32.85000,34.10000,1203000
07/11/2008,0000,34.80000,36.45000,34.20000,36.45000,3024000
07/14/2008,0000,36.75000,38.00000,36.20000,37.25000,3344000
07/15/2008,0000,37.00000,37.00000,35.00000,35.60000,1478000
07/16/2008,0000,35.70000,36.25000,34.00000,34.00000,1282000
07/17/2008,0000,35.40000,35.40000,34.60000,35.30000,1269000
07/18/2008,0000,35.50000,35.50000,33.00000,33.00000,1432000
07/21/2008,0000,33.60000,33.80000,32.80000,33.25000,1505000
07/22/2008,0000,33.25000,34.80000,33.25000,34.80000,1143000
07/23/2008,0000,35.00000,37.00000,35.00000,36.35000,2692000
07/24/2008,0000,36.35000,37.30000,36.35000,36.35000,2194000
07/25/2008,0000,35.80000,36.00000,35.00000,35.70000,1090000
07/29/2008,0000,35.80000,35.80000,34.30000,34.70000,1268000
07/30/2008,0000,35.20000,35.55000,34.70000,34.90000,1936000
07/31/2008,0000,35.05000,35.60000,33.50000,34.30000,2369000
08/01/2008,0000,33.80000,34.30000,33.50000,34.00000,1550000
08/04/2008,0000,33.50000,34.10000,33.20000,33.40000,1293000
08/05/2008,0000,33.40000,33.65000,31.10000,31.80000,2707000
08/06/2008,0000,32.20000,33.50000,32.00000,33.50000,2592000
08/07/2008,0000,33.00000,34.00000,32.60000,33.50000,2060000
08/08/2008,0000,35.80000,35.80000,34.30000,34.30000,3349000
08/11/2008,0000,34.30000,34.70000,33.65000,34.65000,1646000
08/12/2008,0000,34.95000,34.95000,34.00000,34.00000,1660000
08/13/2008,0000,34.00000,34.00000,33.25000,33.50000,1435000
08/14/2008,0000,33.85000,34.90000,33.40000,34.85000,2739000
08/15/2008,0000,35.00000,35.30000,33.80000,34.00000,4268000
08/18/2008,0000,32.00000,32.20000,31.30000,31.60000,2773000
08/19/2008,0000,31.10000,31.50000,30.20000,31.10000,1157000
08/20/2008,0000,31.10000,31.90000,31.10000,31.55000,1094000
08/21/2008,0000,32.00000,32.00000,31.10000,31.85000,1609000
08/22/2008,0000,32.10000,32.10000,31.10000,31.60000,1197000
08/25/2008,0000,32.15000,32.40000,31.60000,32.15000,2071000
08/26/2008,0000,31.65000,32.00000,31.55000,31.55000,748000
08/27/2008,0000,31.55000,32.35000,31.55000,32.25000,2119000
08/28/2008,0000,32.25000,32.40000,31.95000,32.10000,1437000
08/29/2008,0000,32.40000,32.40000,31.90000,31.95000,963000
09/01/2008,0000,32.40000,32.40000,31.80000,31.80000,1224000
09/02/2008,0000,31.95000,32.00000,31.35000,31.50000,762000
09/03/2008,0000,31.40000,31.70000,29.60000,29.80000,1239000
09/04/2008,0000,29.50000,30.00000,27.85000,28.00000,2157000
09/05/2008,0000,26.05000,28.00000,26.05000,27.00000,2881000
09/08/2008,0000,28.00000,28.85000,27.60000,28.85000,1268000
09/09/2008,0000,28.70000,28.70000,27.35000,27.55000,1652000
09/10/2008,0000,27.25000,28.80000,27.25000,28.55000,1922000
09/11/2008,0000,27.95000,28.50000,26.70000,26.70000,978000
09/12/2008,0000,27.00000,28.55000,26.65000,28.55000,1981000
09/15/2008,0000,28.00000,28.30000,26.80000,26.80000,1400000
09/16/2008,0000,24.95000,25.45000,24.95000,24.95000,2646000
09/17/2008,0000,25.50000,26.00000,23.25000,23.25000,4461000
09/18/2008,0000,21.65000,21.95000,21.65000,21.65000,4838000
09/19/2008,0000,22.90000,23.15000,22.50000,22.90000,4170000
09/22/2008,0000,22.90000,23.70000,22.45000,23.30000,4094000
09/23/2008,0000,22.80000,23.90000,22.65000,23.70000,3554000
09/24/2008,0000,23.50000,24.90000,23.30000,24.20000,5245000
09/25/2008,0000,24.00000,25.85000,24.00000,25.80000,6863000
09/26/2008,0000,26.00000,26.00000,24.30000,24.50000,4010000
09/30/2008,0000,22.80000,24.00000,22.80000,23.30000,1890000
10/01/2008,0000,24.00000,24.90000,23.75000,24.90000,3739000
10/02/2008,0000,24.35000,25.50000,24.35000,24.80000,3111000
10/03/2008,0000,24.50000,26.50000,24.30000,26.50000,3626000
10/06/2008,0000,26.80000,28.00000,26.20000,27.60000,4316000
10/07/2008,0000,26.80000,27.60000,26.10000,27.20000,2994000
10/08/2008,0000,26.50000,26.85000,25.30000,25.30000,3141000
10/09/2008,0000,25.40000,26.60000,25.30000,25.80000,3640000
10/13/2008,0000,24.90000,27.00000,24.90000,26.80000,3800000
10/14/2008,0000,28.65000,28.65000,28.60000,28.65000,2294000
10/15/2008,0000,28.65000,29.60000,28.30000,28.80000,5375000
10/16/2008,0000,27.80000,27.80000,27.80000,27.80000,911000
10/17/2008,0000,28.80000,28.80000,26.85000,26.85000,4085000
10/20/2008,0000,26.55000,27.70000,26.05000,27.70000,1874000
10/21/2008,0000,28.30000,29.30000,28.10000,28.75000,4395000
10/22/2008,0000,28.50000,30.50000,28.30000,29.65000,5152000
10/23/2008,0000,28.70000,31.70000,28.70000,31.70000,6753000
10/24/2008,0000,30.70000,30.90000,30.60000,30.60000,1466000
10/27/2008,0000,28.50000,30.40000,28.50000,28.50000,5059000
10/28/2008,0000,27.15000,30.40000,26.55000,29.50000,5983000
10/29/2008,0000,31.00000,31.10000,27.45000,27.45000,9324000
10/30/2008,0000,26.70000,28.90000,25.55000,28.25000,6086000
10/31/2008,0000,27.55000,29.40000,27.40000,28.30000,5154000
11/03/2008,0000,28.30000,30.25000,28.30000,30.25000,5624000
11/04/2008,0000,30.10000,30.85000,29.50000,30.25000,4653000
11/05/2008,0000,32.35000,32.35000,32.35000,32.35000,6039000
11/06/2008,0000,32.00000,33.50000,31.30000,32.80000,14154000
11/07/2008,0000,31.80000,34.10000,31.45000,33.10000,9194000
11/10/2008,0000,33.00000,33.65000,32.20000,33.15000,4351000
11/11/2008,0000,32.30000,32.80000,31.05000,31.10000,4209000
11/12/2008,0000,30.60000,31.70000,30.30000,31.15000,2762000
11/13/2008,0000,29.60000,30.80000,29.00000,29.70000,4741000
11/14/2008,0000,30.65000,31.75000,30.50000,31.75000,5431000
11/17/2008,0000,31.50000,33.95000,31.10000,33.40000,6460000
11/18/2008,0000,33.40000,33.50000,31.10000,31.10000,6632000
11/19/2008,0000,30.10000,32.30000,29.40000,32.00000,4856000
11/20/2008,0000,30.10000,31.40000,29.90000,30.40000,2995000
11/21/2008,0000,30.00000,31.60000,29.00000,31.30000,3823000
11/24/2008,0000,31.30000,32.50000,31.00000,32.00000,3553000
11/25/2008,0000,33.30000,33.30000,31.30000,31.30000,3387000
11/26/2008,0000,31.00000,32.70000,31.00000,32.00000,2606000
11/27/2008,0000,32.85000,33.50000,32.30000,32.95000,4062000
11/28/2008,0000,32.95000,33.90000,32.50000,32.95000,3531000
12/01/2008,0000,32.90000,33.40000,32.10000,32.15000,2400000
12/02/2008,0000,31.20000,31.85000,30.90000,31.50000,1700000
12/03/2008,0000,31.90000,33.45000,31.80000,32.90000,3924000
12/04/2008,0000,33.30000,34.05000,33.00000,33.20000,6649000
12/05/2008,0000,33.20000,33.75000,32.70000,33.40000,3146000
12/08/2008,0000,33.60000,34.90000,33.40000,34.90000,3718000
12/09/2008,0000,34.90000,34.90000,33.55000,34.20000,5290000
12/10/2008,0000,33.80000,34.70000,33.60000,34.30000,4347000
12/11/2008,0000,33.80000,33.90000,31.90000,31.90000,8609000
12/12/2008,0000,30.70000,31.70000,29.70000,30.55000,7929000
12/15/2008,0000,31.05000,31.40000,30.60000,30.90000,3391000
12/16/2008,0000,30.70000,30.80000,29.70000,29.90000,3765000
12/17/2008,0000,30.05000,30.55000,29.15000,30.55000,8047000
12/18/2008,0000,30.75000,31.70000,30.70000,31.30000,6073000
12/19/2008,0000,31.10000,31.60000,30.60000,31.20000,3452000
12/22/2008,0000,31.50000,31.95000,31.00000,31.05000,6418000
12/23/2008,0000,31.10000,31.70000,30.60000,31.50000,4167000
12/24/2008,0000,31.40000,31.50000,30.80000,30.85000,2085000
12/25/2008,0000,30.85000,31.65000,30.80000,31.05000,2465000
12/26/2008,0000,31.05000,31.70000,31.00000,31.25000,2246000
12/29/2008,0000,31.40000,31.55000,31.10000,31.35000,1524000
12/30/2008,0000,31.90000,31.95000,31.55000,31.80000,2384000
12/31/2008,0000,32.00000,33.20000,31.85000,32.30000,5391000
01/05/2009,0000,32.70000,32.90000,32.00000,32.00000,3001000
01/06/2009,0000,31.95000,32.00000,31.10000,31.60000,4127000
01/07/2009,0000,31.80000,31.90000,31.10000,31.35000,3870000
01/08/2009,0000,31.00000,31.10000,29.30000,30.05000,4149000
01/09/2009,0000,30.05000,30.65000,29.65000,30.25000,1919000
01/12/2009,0000,30.10000,30.30000,29.35000,29.55000,2093000
01/13/2009,0000,29.50000,29.50000,28.20000,29.00000,3576000
01/14/2009,0000,29.00000,29.10000,28.20000,28.50000,4412000
01/15/2009,0000,27.95000,27.95000,27.50000,27.50000,2714000
01/16/2009,0000,27.90000,28.00000,27.55000,28.00000,2005000
01/19/2009,0000,28.90000,28.90000,28.45000,28.50000,2110000
01/20/2009,0000,27.80000,28.35000,27.50000,27.90000,1573000
01/21/2009,0000,27.10000,28.05000,27.10000,27.50000,1467000
02/02/2009,0000,27.70000,27.70000,27.10000,27.25000,1304000
02/03/2009,0000,27.50000,28.50000,27.25000,27.85000,2956000
02/04/2009,0000,28.20000,28.35000,27.30000,27.40000,2966000
02/05/2009,0000,27.40000,28.70000,27.05000,28.35000,4636000
02/06/2009,0000,28.60000,29.00000,28.20000,28.20000,4295000
02/09/2009,0000,28.60000,29.10000,28.10000,28.10000,2021000
02/10/2009,0000,28.20000,28.45000,28.00000,28.15000,1637000
02/11/2009,0000,27.85000,28.10000,27.60000,27.80000,2516000
02/12/2009,0000,28.00000,29.70000,27.85000,29.70000,11726000
02/13/2009,0000,31.30000,31.70000,30.60000,31.10000,13944000
02/16/2009,0000,31.10000,32.30000,30.65000,31.60000,7621000
02/17/2009,0000,31.60000,31.90000,30.70000,30.80000,3205000
02/18/2009,0000,30.60000,30.80000,29.90000,30.40000,2563000
02/19/2009,0000,30.40000,31.20000,29.80000,30.50000,2944000
02/20/2009,0000,30.50000,32.20000,30.20000,31.60000,5588000
02/23/2009,0000,32.00000,32.75000,31.20000,32.45000,6944000
02/24/2009,0000,32.05000,33.05000,31.60000,32.55000,5183000
02/25/2009,0000,32.55000,32.80000,31.70000,31.70000,4270000
02/26/2009,0000,32.10000,32.40000,31.65000,32.25000,3154000
02/27/2009,0000,32.80000,33.50000,32.55000,33.10000,7350000
03/02/2009,0000,32.85000,32.85000,30.80000,30.80000,7046000
03/03/2009,0000,29.40000,30.25000,29.30000,29.80000,7624000
03/04/2009,0000,29.40000,30.25000,28.80000,29.60000,8679000
03/05/2009,0000,29.65000,30.30000,28.80000,29.40000,8155000
03/06/2009,0000,28.85000,29.40000,28.60000,29.00000,3841000
03/09/2009,0000,29.00000,29.80000,29.00000,29.70000,4755000
03/10/2009,0000,29.70000,30.20000,29.60000,30.05000,3666000
03/11/2009,0000,30.50000,30.70000,29.80000,29.80000,4039000
03/12/2009,0000,30.00000,30.45000,29.80000,30.10000,3111000
03/13/2009,0000,30.60000,30.90000,30.35000,30.60000,3972000
03/16/2009,0000,30.80000,31.20000,30.60000,30.95000,3400000
03/17/2009,0000,31.00000,31.30000,30.60000,30.60000,3154000
03/18/2009,0000,30.80000,31.20000,30.60000,30.60000,2903000
03/19/2009,0000,31.00000,31.70000,30.80000,30.80000,4825000
03/20/2009,0000,31.10000,31.30000,30.80000,30.85000,2290000
03/23/2009,0000,31.20000,31.85000,31.00000,31.50000,3289000
03/24/2009,0000,32.00000,32.80000,31.70000,32.60000,7187000
03/25/2009,0000,32.40000,32.50000,31.90000,32.40000,3882000
03/26/2009,0000,32.40000,32.50000,31.15000,31.45000,5778000
03/27/2009,0000,31.95000,32.20000,30.80000,31.00000,9880000
03/30/2009,0000,31.95000,33.15000,31.85000,33.15000,19717000
03/31/2009,0000,33.30000,33.85000,32.35000,33.30000,16083000
04/01/2009,0000,33.80000,35.10000,33.10000,34.90000,14867000
04/02/2009,0000,35.60000,36.70000,34.90000,35.00000,16723000
04/03/2009,0000,35.60000,36.50000,34.60000,35.70000,12173000
04/06/2009,0000,36.30000,36.30000,34.75000,35.25000,5702000
04/07/2009,0000,34.50000,36.70000,34.50000,36.50000,8990000
04/08/2009,0000,36.50000,37.25000,35.25000,35.30000,8938000
04/09/2009,0000,35.80000,36.65000,35.60000,36.20000,6156000
04/10/2009,0000,37.20000,38.00000,36.10000,37.05000,10449000
04/13/2009,0000,37.05000,37.05000,36.05000,36.70000,6385000
04/14/2009,0000,36.20000,36.85000,35.70000,36.20000,7068000
04/15/2009,0000,35.70000,36.75000,35.25000,35.50000,5726000
04/16/2009,0000,36.10000,36.70000,35.40000,35.65000,8113000
04/17/2009,0000,35.80000,36.60000,33.20000,34.00000,11908000
04/20/2009,0000,34.00000,34.45000,32.40000,34.00000,4536000
04/21/2009,0000,33.50000,35.10000,33.40000,34.95000,3949000
04/22/2009,0000,35.20000,35.50000,34.70000,35.10000,5150000
04/23/2009,0000,35.00000,36.90000,35.00000,36.10000,12758000
04/24/2009,0000,36.45000,36.75000,35.35000,35.80000,6322000
04/27/2009,0000,36.80000,37.60000,35.50000,35.55000,16450000
04/28/2009,0000,35.55000,36.10000,33.45000,33.50000,8980000
04/29/2009,0000,33.50000,34.00000,31.40000,32.00000,13997000
04/30/2009,0000,32.50000,33.80000,31.90000,32.80000,26709000
05/04/2009,0000,32.80000,34.20000,32.50000,33.00000,21626000
05/05/2009,0000,33.20000,33.40000,31.00000,31.65000,13322000
05/06/2009,0000,31.40000,32.30000,31.10000,32.20000,9677000
05/07/2009,0000,32.50000,33.40000,32.20000,32.65000,10008000
05/08/2009,0000,32.65000,33.20000,32.20000,32.45000,5835000
05/11/2009,0000,32.70000,33.50000,32.55000,33.15000,8991000
05/12/2009,0000,33.15000,33.20000,31.50000,31.50000,5601000
05/13/2009,0000,31.90000,32.25000,31.55000,32.20000,3604000
05/14/2009,0000,32.00000,32.45000,31.50000,31.65000,4647000
05/15/2009,0000,32.30000,32.30000,31.80000,31.90000,4361000
05/18/2009,0000,31.90000,32.20000,31.55000,31.60000,3378000
05/19/2009,0000,32.00000,32.30000,31.40000,31.45000,5152000
05/20/2009,0000,31.70000,32.35000,31.60000,31.80000,6809000
05/21/2009,0000,32.00000,32.20000,31.20000,31.40000,3959000
05/22/2009,0000,31.40000,31.70000,31.10000,31.20000,3553000
05/25/2009,0000,31.30000,31.60000,30.80000,31.00000,4781000
05/26/2009,0000,31.00000,32.80000,31.00000,32.15000,11225000
05/27/2009,0000,32.60000,32.75000,31.80000,32.20000,6389000
06/01/2009,0000,32.20000,32.45000,31.60000,32.00000,3601000
06/02/2009,0000,32.40000,33.25000,32.10000,32.45000,9632000
06/03/2009,0000,32.65000,34.15000,32.30000,34.15000,18122000
06/04/2009,0000,34.10000,34.10000,32.55000,32.90000,7845000
06/05/2009,0000,33.00000,34.40000,33.00000,34.20000,13871000
06/08/2009,0000,34.00000,34.00000,31.65000,31.70000,5718000
06/09/2009,0000,31.70000,31.70000,29.50000,29.70000,9556000
06/10/2009,0000,29.95000,30.50000,29.20000,30.00000,4236000
06/11/2009,0000,30.00000,30.60000,29.40000,30.60000,3364000
06/12/2009,0000,30.60000,30.80000,30.30000,30.60000,2578000
06/15/2009,0000,30.50000,30.50000,29.70000,30.00000,2663000
06/16/2009,0000,29.20000,30.00000,29.20000,29.80000,2412000
06/17/2009,0000,29.50000,30.25000,29.50000,29.50000,1616000
06/18/2009,0000,30.10000,30.30000,29.50000,29.90000,1883000
06/19/2009,0000,30.00000,30.40000,29.90000,29.95000,1617000
06/22/2009,0000,30.00000,30.15000,29.20000,29.65000,1980000
06/23/2009,0000,29.40000,29.40000,28.90000,29.00000,2416000
06/24/2009,0000,29.30000,29.80000,29.10000,29.40000,2184000
06/25/2009,0000,29.40000,29.90000,29.40000,29.75000,1610000
06/26/2009,0000,29.95000,30.80000,29.90000,30.25000,4140000
06/29/2009,0000,30.60000,30.60000,29.70000,29.70000,1560000
06/30/2009,0000,30.15000,30.20000,29.40000,29.55000,1133000
07/01/2009,0000,29.60000,29.95000,29.55000,29.90000,1214000
07/02/2009,0000,30.00000,30.60000,29.90000,30.40000,2974000
07/03/2009,0000,30.30000,30.65000,30.00000,30.10000,1763000
07/06/2009,0000,30.10000,30.55000,30.10000,30.35000,1807000
07/07/2009,0000,30.40000,31.20000,30.40000,30.70000,3366000
07/08/2009,0000,30.65000,30.95000,30.00000,30.15000,2185000
07/09/2009,0000,30.20000,31.25000,30.20000,30.90000,4166000
07/10/2009,0000,30.90000,31.00000,30.25000,30.40000,2216000
07/13/2009,0000,30.40000,30.45000,29.00000,29.00000,4119000
07/14/2009,0000,29.20000,30.00000,29.20000,29.70000,2131000
07/15/2009,0000,29.95000,31.10000,29.70000,30.80000,4184000
07/16/2009,0000,31.20000,32.50000,31.15000,32.00000,9713000
07/17/2009,0000,32.10000,32.45000,31.65000,32.05000,4628000
07/20/2009,0000,32.40000,33.50000,32.20000,32.30000,5705000
07/21/2009,0000,32.60000,32.90000,32.05000,32.30000,3044000
07/22/2009,0000,32.50000,32.50000,31.70000,31.80000,2002000
07/23/2009,0000,31.90000,31.95000,31.55000,31.55000,2170000
07/24/2009,0000,31.65000,31.85000,30.80000,30.90000,2544000
07/27/2009,0000,31.20000,31.70000,30.75000,31.45000,2810000
07/28/2009,0000,31.60000,32.00000,31.60000,31.70000,2688000
07/29/2009,0000,31.75000,31.80000,30.95000,31.15000,2278000
07/30/2009,0000,31.05000,31.50000,31.00000,31.10000,2270000
07/31/2009,0000,31.20000,31.70000,31.15000,31.30000,3180000
08/03/2009,0000,31.60000,32.60000,31.50000,32.60000,7334000
08/04/2009,0000,33.40000,33.70000,31.85000,32.15000,9440000
08/05/2009,0000,32.65000,33.85000,32.20000,32.90000,12064000
08/06/2009,0000,33.30000,33.55000,32.60000,33.00000,8487000
08/10/2009,0000,33.65000,34.20000,33.10000,33.70000,11288000
08/11/2009,0000,33.50000,33.50000,31.55000,32.15000,4819000
08/12/2009,0000,32.15000,32.90000,32.10000,32.55000,3419000
08/13/2009,0000,33.00000,33.40000,32.80000,33.30000,8837000
08/14/2009,0000,32.25000,32.25000,31.70000,31.80000,8623000
08/17/2009,0000,31.80000,32.95000,31.80000,32.20000,6109000
08/18/2009,0000,32.00000,32.50000,30.80000,30.90000,4094000
08/19/2009,0000,31.20000,31.50000,30.80000,30.90000,2025000
08/20/2009,0000,30.90000,31.00000,29.65000,30.15000,2735000
08/21/2009,0000,30.30000,30.80000,29.60000,29.85000,2800000
08/24/2009,0000,30.50000,31.90000,30.20000,31.90000,5403000
08/25/2009,0000,33.00000,33.90000,32.00000,32.00000,14154000
08/26/2009,0000,32.20000,32.40000,30.80000,31.20000,4484000
08/27/2009,0000,31.00000,31.80000,30.90000,31.20000,1710000
08/28/2009,0000,31.70000,32.30000,31.30000,31.45000,2452000
08/31/2009,0000,31.30000,31.40000,30.90000,30.95000,2558000
09/01/2009,0000,30.60000,33.10000,30.60000,33.10000,10039000
09/02/2009,0000,33.50000,33.80000,32.45000,33.20000,10170000
09/03/2009,0000,33.20000,33.75000,32.70000,33.25000,6541000
09/04/2009,0000,33.80000,33.80000,32.70000,32.70000,3958000
09/07/2009,0000,32.70000,33.00000,32.30000,32.45000,2498000
09/08/2009,0000,32.75000,33.35000,32.50000,32.60000,3347000
09/09/2009,0000,32.70000,33.10000,32.10000,32.10000,2160000
09/10/2009,0000,32.30000,32.75000,31.80000,31.80000,2489000
09/11/2009,0000,32.10000,33.40000,32.00000,33.00000,4110000
09/14/2009,0000,32.60000,33.00000,32.30000,32.35000,2424000
09/15/2009,0000,32.60000,32.60000,32.05000,32.35000,2930000
09/16/2009,0000,32.60000,33.50000,32.50000,33.40000,6106000
09/17/2009,0000,33.40000,33.40000,32.05000,32.45000,7151000
09/18/2009,0000,32.55000,32.75000,32.25000,32.45000,2374000
09/21/2009,0000,32.70000,34.40000,32.60000,33.50000,12644000
09/22/2009,0000,33.80000,34.00000,33.05000,33.15000,4228000
09/23/2009,0000,33.50000,33.90000,32.80000,33.15000,6952000
09/24/2009,0000,33.50000,33.60000,32.60000,33.00000,3189000
09/25/2009,0000,33.30000,35.00000,33.30000,34.20000,14542000
09/28/2009,0000,34.70000,34.70000,33.05000,33.10000,6960000
09/29/2009,0000,33.50000,33.60000,32.70000,32.90000,4706000
09/30/2009,0000,33.20000,33.45000,33.05000,33.30000,2225000
10/01/2009,0000,33.40000,33.45000,32.80000,32.85000,3106000
10/02/2009,0000,32.30000,33.25000,32.30000,32.40000,2874000
10/05/2009,0000,32.50000,33.00000,32.45000,32.75000,1778000
10/06/2009,0000,33.30000,34.25000,33.30000,33.95000,9878000
10/07/2009,0000,34.50000,36.30000,34.35000,36.30000,20114000
10/08/2009,0000,36.90000,37.60000,35.55000,35.55000,11607000
10/09/2009,0000,36.00000,36.80000,35.55000,36.25000,7392000
10/12/2009,0000,37.00000,37.00000,35.75000,36.00000,4752000
10/13/2009,0000,35.00000,35.75000,35.00000,35.50000,5314000
10/14/2009,0000,36.00000,37.25000,35.90000,36.40000,7455000
10/15/2009,0000,36.80000,36.85000,35.50000,35.55000,5559000
10/16/2009,0000,35.90000,36.20000,35.60000,36.00000,2966000
10/19/2009,0000,36.00000,36.30000,35.60000,35.75000,3201000
10/20/2009,0000,36.15000,36.85000,35.85000,36.25000,8007000
10/21/2009,0000,36.30000,37.20000,36.15000,36.30000,6640000
10/22/2009,0000,36.30000,36.50000,35.00000,35.10000,6014000
10/23/2009,0000,35.30000,36.70000,35.30000,36.10000,5828000
10/26/2009,0000,36.40000,36.65000,36.10000,36.10000,3224000
10/27/2009,0000,36.00000,36.30000,35.80000,36.20000,1836000
10/28/2009,0000,36.10000,36.80000,35.70000,35.95000,4881000
10/29/2009,0000,35.50000,35.50000,33.90000,34.50000,6068000
10/30/2009,0000,34.70000,34.95000,34.20000,34.20000,2386000
11/02/2009,0000,33.50000,35.50000,33.50000,35.50000,2998000
11/03/2009,0000,35.10000,36.10000,35.00000,35.50000,3001000
11/04/2009,0000,35.70000,35.90000,35.30000,35.80000,3754000
11/05/2009,0000,35.80000,35.90000,35.50000,35.80000,2221000
11/06/2009,0000,35.80000,36.00000,35.15000,35.30000,4468000
11/09/2009,0000,35.30000,35.50000,34.80000,34.90000,2569000
11/10/2009,0000,35.20000,35.20000,34.90000,34.95000,1534000
11/11/2009,0000,35.00000,35.20000,35.00000,35.00000,1253000
11/12/2009,0000,35.10000,35.75000,35.00000,35.15000,2339000
11/13/2009,0000,35.20000,37.00000,35.20000,37.00000,10417000
11/16/2009,0000,37.20000,37.25000,35.90000,36.35000,8018000
11/17/2009,0000,36.00000,36.50000,35.55000,35.55000,6684000
11/18/2009,0000,35.60000,35.90000,35.25000,35.40000,5051000
11/19/2009,0000,35.40000,35.50000,34.80000,35.00000,5625000
11/20/2009,0000,35.00000,35.20000,34.70000,34.70000,3872000
11/23/2009,0000,34.70000,35.20000,34.45000,35.10000,4041000
11/24/2009,0000,35.25000,35.40000,34.65000,34.65000,2520000
11/25/2009,0000,34.80000,35.00000,34.50000,34.60000,3895000
11/26/2009,0000,34.70000,35.25000,34.60000,34.65000,2751000
11/27/2009,0000,34.30000,34.55000,33.75000,33.85000,3323000
11/30/2009,0000,34.00000,34.20000,33.85000,33.95000,1865000
12/01/2009,0000,33.95000,34.35000,33.85000,34.10000,2054000
12/02/2009,0000,34.30000,34.85000,34.20000,34.35000,3665000
12/03/2009,0000,34.35000,34.50000,33.55000,33.70000,9176000
12/04/2009,0000,33.50000,33.90000,33.30000,33.30000,3714000
12/07/2009,0000,33.50000,34.00000,33.50000,33.65000,3390000
12/08/2009,0000,33.90000,34.45000,33.65000,33.90000,4315000
12/09/2009,0000,33.90000,34.20000,33.70000,33.85000,2571000
12/11/2009,0000,33.85000,34.15000,33.65000,33.75000,2439000
12/14/2009,0000,34.10000,34.70000,33.95000,34.35000,5169000
12/15/2009,0000,34.45000,34.55000,33.90000,34.20000,2710000
12/16/2009,0000,34.10000,34.20000,33.70000,33.80000,2898000
12/17/2009,0000,33.80000,34.00000,33.25000,33.25000,2643000
12/18/2009,0000,33.05000,33.30000,32.80000,33.20000,2291000
12/21/2009,0000,33.50000,34.00000,33.40000,33.60000,1811000
12/22/2009,0000,33.90000,33.95000,33.60000,33.90000,1315000
12/23/2009,0000,33.90000,34.15000,33.70000,33.70000,1500000
12/25/2009,0000,34.20000,34.40000,33.90000,34.10000,2804000
04/02/2007,0000,34.10000,34.50000,33.30000,33.30000,5876000
04/03/2007,0000,33.50000,33.70000,32.90000,33.70000,4029000
04/04/2007,0000,34.00000,34.40000,33.50000,33.75000,4920000
04/09/2007,0000,34.00000,34.85000,33.80000,34.50000,7135000
04/10/2007,0000,34.50000,34.75000,33.80000,33.80000,3609000
04/11/2007,0000,34.10000,34.75000,34.00000,34.00000,4558000
04/12/2007,0000,34.00000,36.35000,34.00000,36.35000,15473000
04/13/2007,0000,38.30000,38.60000,37.20000,37.50000,33909000
04/16/2007,0000,37.90000,37.90000,36.20000,36.20000,10880000
04/17/2007,0000,36.00000,37.25000,33.70000,34.60000,16552000
04/18/2007,0000,34.60000,35.50000,34.30000,35.00000,8668000
04/19/2007,0000,35.10000,35.50000,34.70000,35.05000,5468000
04/20/2007,0000,35.40000,36.10000,35.30000,35.70000,6086000
04/23/2007,0000,36.40000,36.70000,35.30000,35.30000,3882000
04/24/2007,0000,35.00000,36.30000,34.75000,35.30000,6380000
04/25/2007,0000,35.30000,35.60000,34.80000,35.40000,3406000
04/26/2007,0000,35.90000,36.30000,35.40000,35.85000,7347000
04/27/2007,0000,36.25000,36.25000,35.10000,35.45000,2697000
04/30/2007,0000,35.60000,35.60000,33.60000,34.00000,3388000
05/02/2007,0000,34.10000,34.55000,33.40000,33.50000,2102000
05/03/2007,0000,33.80000,34.00000,31.40000,32.60000,8566000
05/04/2007,0000,32.60000,33.40000,32.60000,33.25000,8748000
05/07/2007,0000,33.50000,34.00000,33.30000,33.45000,8424000
05/08/2007,0000,33.80000,33.85000,33.15000,33.60000,3895000
05/09/2007,0000,33.60000,34.85000,33.30000,34.80000,8920000
05/10/2007,0000,35.60000,35.60000,34.55000,35.15000,8873000
05/11/2007,0000,34.80000,35.60000,34.20000,34.60000,8647000
05/14/2007,0000,34.40000,35.15000,33.70000,34.25000,7445000
05/15/2007,0000,34.25000,34.75000,33.80000,33.90000,2487000
05/16/2007,0000,34.05000,34.60000,33.80000,33.80000,4872000
05/17/2007,0000,34.30000,34.50000,33.80000,33.80000,4242000
05/18/2007,0000,34.00000,34.20000,33.40000,33.65000,4882000
05/21/2007,0000,33.65000,34.30000,33.25000,33.65000,5879000
05/22/2007,0000,33.75000,34.20000,33.60000,33.80000,4894000
05/23/2007,0000,34.00000,34.25000,33.65000,33.70000,3228000
05/24/2007,0000,34.00000,34.80000,33.70000,34.00000,14868000
05/25/2007,0000,33.80000,34.30000,33.60000,33.70000,5954000
05/28/2007,0000,33.70000,34.55000,33.70000,34.00000,8773000
05/29/2007,0000,34.30000,34.45000,34.05000,34.05000,3808000
05/30/2007,0000,34.30000,35.00000,34.05000,34.60000,10832000
05/31/2007,0000,34.90000,35.40000,34.70000,34.70000,7930000
06/01/2007,0000,34.80000,35.00000,34.35000,34.40000,4912000
06/04/2007,0000,34.60000,35.95000,34.50000,35.60000,10857000
06/05/2007,0000,35.90000,35.95000,35.20000,35.30000,5887000
06/06/2007,0000,35.40000,36.40000,35.40000,35.85000,9315000
06/07/2007,0000,35.85000,36.20000,35.50000,35.50000,4172000
06/08/2007,0000,35.50000,36.45000,35.50000,35.80000,6906000
06/11/2007,0000,36.40000,36.85000,36.15000,36.25000,8066000
06/12/2007,0000,36.80000,36.85000,35.75000,35.90000,5967000
06/13/2007,0000,36.30000,36.30000,35.35000,35.45000,3698000
06/14/2007,0000,35.50000,35.70000,35.05000,35.05000,3380000
06/15/2007,0000,35.40000,35.80000,34.90000,35.20000,6481000
06/20/2007,0000,35.20000,35.45000,34.95000,35.15000,2490000
06/21/2007,0000,35.40000,35.80000,35.05000,35.05000,5258000
06/22/2007,0000,35.45000,35.45000,35.05000,35.05000,3862000
06/25/2007,0000,36.80000,36.80000,35.90000,36.40000,9608000
06/26/2007,0000,36.55000,36.55000,35.25000,35.40000,4652000
06/27/2007,0000,35.05000,35.75000,35.05000,35.70000,4040000
06/28/2007,0000,36.00000,37.60000,35.50000,36.75000,18368000
06/29/2007,0000,37.50000,38.30000,36.80000,36.90000,22509000
07/02/2007,0000,37.40000,37.80000,37.00000,37.00000,8759000
07/03/2007,0000,37.50000,38.20000,37.15000,37.75000,9407000
07/04/2007,0000,38.00000,38.85000,38.00000,38.65000,16493000
07/05/2007,0000,39.00000,40.45000,39.00000,40.10000,21654000
07/06/2007,0000,40.60000,42.00000,39.80000,40.20000,16450000
07/09/2007,0000,41.00000,41.00000,39.40000,39.70000,9107000
07/10/2007,0000,39.70000,39.90000,38.85000,38.90000,8189000
07/11/2007,0000,38.90000,39.60000,38.40000,39.00000,7280000
07/12/2007,0000,39.45000,41.70000,39.20000,41.70000,13453000
07/13/2007,0000,44.60000,44.60000,44.60000,44.60000,8843000
07/16/2007,0000,47.70000,47.70000,47.70000,47.70000,5486000
07/17/2007,0000,51.00000,51.00000,49.00000,51.00000,82634000
07/18/2007,0000,53.00000,54.50000,52.00000,53.00000,50094000
07/19/2007,0000,49.30000,49.30000,49.30000,49.30000,9899000
07/20/2007,0000,45.85000,49.30000,45.85000,49.30000,36479000
07/23/2007,0000,49.30000,50.70000,48.00000,48.50000,20659000
07/24/2007,0000,49.00000,51.50000,48.90000,49.65000,21356000
07/25/2007,0000,49.50000,51.50000,49.50000,50.40000,16268000
07/26/2007,0000,51.60000,51.90000,46.90000,46.90000,21809000
07/27/2007,0000,43.80000,48.30000,43.80000,44.00000,13170000
07/30/2007,0000,44.00000,46.00000,44.00000,45.40000,9000000
07/31/2007,0000,46.50000,48.55000,46.00000,48.55000,12410000
08/01/2007,0000,48.55000,50.50000,47.35000,47.80000,16760000
08/02/2007,0000,49.70000,49.70000,44.50000,46.00000,9795000
08/03/2007,0000,47.00000,47.50000,45.60000,45.60000,5830000
08/06/2007,0000,44.20000,45.35000,44.20000,44.90000,3188000
08/07/2007,0000,45.50000,45.90000,44.00000,44.00000,3752000
08/08/2007,0000,44.10000,46.50000,44.10000,45.25000,6561000
08/09/2007,0000,45.50000,46.00000,44.25000,45.10000,7697000
08/10/2007,0000,42.50000,44.30000,42.50000,43.95000,7712000
08/13/2007,0000,44.20000,44.60000,43.85000,44.60000,6449000
08/14/2007,0000,44.10000,46.40000,44.00000,46.40000,10806000
08/15/2007,0000,46.30000,46.30000,43.50000,44.80000,7039000
08/16/2007,0000,43.00000,43.80000,41.70000,41.70000,5053000
08/17/2007,0000,41.00000,42.40000,38.80000,39.10000,7188000
08/20/2007,0000,41.60000,41.80000,40.50000,41.80000,1960000
08/21/2007,0000,41.70000,43.10000,41.50000,41.80000,4715000
08/22/2007,0000,42.00000,42.35000,39.70000,40.90000,2657000
08/23/2007,0000,41.50000,42.50000,41.50000,42.05000,2745000
08/24/2007,0000,42.05000,42.60000,41.60000,41.75000,2169000
08/27/2007,0000,42.30000,42.40000,41.20000,41.30000,2145000
08/28/2007,0000,40.90000,41.25000,40.10000,40.20000,2397000
08/29/2007,0000,38.00000,39.40000,38.00000,39.40000,2399000
08/30/2007,0000,40.00000,41.20000,40.00000,40.40000,2906000
08/31/2007,0000,39.00000,41.90000,38.85000,41.70000,6083000
09/03/2007,0000,41.80000,42.95000,40.70000,41.75000,5340000
09/04/2007,0000,41.90000,42.70000,41.00000,41.80000,2954000
09/05/2007,0000,42.00000,43.90000,41.60000,42.30000,6337000
09/06/2007,0000,42.50000,42.85000,41.60000,42.30000,1786000
09/07/2007,0000,42.60000,42.85000,41.60000,41.60000,2634000
09/10/2007,0000,41.20000,42.60000,41.00000,41.60000,1644000
09/11/2007,0000,41.90000,43.80000,41.90000,43.80000,5452000
09/12/2007,0000,44.20000,44.30000,42.80000,42.80000,3533000
09/13/2007,0000,43.60000,44.30000,42.00000,42.00000,3020000
09/14/2007,0000,42.60000,42.70000,41.70000,42.40000,2688000
09/17/2007,0000,42.40000,43.10000,41.90000,42.00000,2117000
09/19/2007,0000,42.90000,42.90000,41.00000,41.00000,2673000
09/20/2007,0000,41.00000,41.80000,40.50000,40.50000,3262000
09/21/2007,0000,40.60000,42.05000,40.50000,41.40000,3478000
09/26/2007,0000,42.00000,42.90000,41.50000,42.50000,4101000
09/27/2007,0000,42.80000,43.75000,42.70000,43.05000,4153000
09/28/2007,0000,43.60000,46.05000,43.35000,46.05000,5792000
10/01/2007,0000,46.20000,46.40000,45.25000,45.25000,4374000
10/02/2007,0000,45.80000,47.35000,45.30000,46.50000,6372000
10/03/2007,0000,46.80000,47.40000,46.50000,46.60000,6772000
10/04/2007,0000,46.50000,47.00000,44.90000,45.40000,5386000
10/05/2007,0000,45.00000,45.90000,45.00000,45.50000,2474000
10/08/2007,0000,46.40000,47.15000,45.80000,46.50000,3975000
10/09/2007,0000,46.50000,48.40000,46.30000,46.80000,9979000
10/11/2007,0000,47.55000,48.10000,47.10000,47.10000,5127000
10/12/2007,0000,47.10000,49.00000,47.00000,47.00000,7202000
10/15/2007,0000,47.30000,47.50000,45.30000,45.80000,3273000
10/16/2007,0000,45.60000,45.60000,44.75000,45.00000,6017000
10/17/2007,0000,45.10000,46.00000,45.10000,45.70000,2222000
10/18/2007,0000,46.00000,46.00000,44.90000,45.05000,2602000
10/19/2007,0000,44.90000,45.60000,44.80000,45.00000,2341000
10/22/2007,0000,43.90000,44.90000,43.20000,44.30000,1966000
10/23/2007,0000,44.30000,45.15000,44.20000,44.70000,3097000
10/24/2007,0000,45.10000,45.50000,44.50000,44.50000,1572000
10/25/2007,0000,45.00000,45.20000,44.50000,44.50000,1447000
10/26/2007,0000,44.10000,44.50000,42.60000,44.50000,3646000
10/29/2007,0000,44.50000,44.50000,43.80000,44.25000,2294000
10/30/2007,0000,44.25000,45.00000,43.35000,45.00000,2030000
10/31/2007,0000,44.95000,46.50000,44.60000,45.30000,4937000
11/01/2007,0000,45.50000,46.00000,44.50000,44.60000,1559000
11/02/2007,0000,43.20000,44.65000,43.20000,44.00000,2023000
11/05/2007,0000,44.50000,44.50000,43.50000,43.50000,960000
11/06/2007,0000,44.40000,44.40000,43.25000,43.25000,776000
11/07/2007,0000,43.50000,43.60000,42.00000,42.70000,2087000
11/08/2007,0000,41.20000,42.00000,39.75000,40.00000,3288000
11/09/2007,0000,39.50000,40.45000,37.90000,39.50000,3669000
11/12/2007,0000,37.00000,38.00000,36.75000,36.90000,3565000
11/13/2007,0000,36.90000,37.65000,36.65000,37.60000,2083000
11/14/2007,0000,39.00000,39.20000,38.25000,38.90000,1296000
11/15/2007,0000,38.90000,38.90000,38.20000,38.40000,471000
11/16/2007,0000,37.70000,38.25000,36.50000,38.10000,1186000
11/19/2007,0000,38.50000,39.50000,38.40000,38.40000,896000
11/20/2007,0000,36.60000,38.00000,36.60000,37.60000,838000
11/21/2007,0000,37.80000,39.00000,37.70000,37.80000,1153000
11/22/2007,0000,37.70000,38.30000,37.60000,38.00000,699000
11/23/2007,0000,38.50000,38.50000,36.60000,38.00000,1443000
11/26/2007,0000,37.90000,38.00000,37.40000,37.70000,1010000
11/27/2007,0000,37.00000,37.30000,35.15000,37.00000,1142000
11/28/2007,0000,37.00000,37.50000,36.70000,37.00000,998000
11/29/2007,0000,37.80000,38.40000,37.45000,37.50000,830000
11/30/2007,0000,38.00000,38.00000,37.20000,37.65000,717000
12/03/2007,0000,38.30000,38.30000,37.50000,37.50000,711000
12/04/2007,0000,37.70000,37.90000,37.50000,37.75000,751000
12/05/2007,0000,37.25000,37.60000,36.95000,37.15000,1178000
12/06/2007,0000,37.30000,38.20000,37.30000,37.60000,1583000
12/07/2007,0000,38.20000,40.20000,38.10000,39.90000,7805000
12/10/2007,0000,39.30000,39.80000,37.60000,37.70000,2354000
12/11/2007,0000,37.70000,38.20000,37.05000,37.15000,2467000
12/12/2007,0000,37.20000,37.20000,35.70000,36.00000,3969000
12/13/2007,0000,36.00000,36.45000,35.40000,35.40000,1731000
12/14/2007,0000,35.40000,35.40000,32.95000,34.10000,3959000
12/17/2007,0000,33.10000,33.90000,31.75000,31.75000,2310000
12/18/2007,0000,30.10000,30.95000,29.55000,30.00000,3005000
12/19/2007,0000,30.65000,31.30000,30.10000,30.80000,1980000
12/20/2007,0000,31.00000,31.40000,29.80000,30.25000,1662000
12/21/2007,0000,30.25000,30.70000,29.40000,30.70000,3821000
12/24/2007,0000,31.20000,32.80000,31.10000,32.80000,3699000
12/25/2007,0000,33.00000,33.10000,32.10000,32.30000,1008000
12/26/2007,0000,32.30000,33.25000,31.90000,32.50000,1535000
12/27/2007,0000,32.55000,33.80000,32.55000,33.50000,1962000
12/28/2007,0000,33.30000,34.35000,33.10000,33.70000,1147000
12/31/2007,0000,34.20000,34.75000,33.70000,34.00000,1395000
01/02/2008,0000,34.00000,34.60000,33.60000,33.65000,1227000
01/03/2008,0000,32.80000,33.10000,32.40000,32.80000,979000
01/04/2008,0000,32.10000,33.30000,32.10000,33.05000,904000
01/07/2008,0000,31.60000,32.10000,30.75000,31.65000,1828000
01/08/2008,0000,31.50000,32.40000,31.50000,31.90000,1264000
01/09/2008,0000,31.40000,34.10000,31.40000,33.90000,2311000
01/10/2008,0000,33.90000,35.90000,33.90000,35.00000,4678000
01/11/2008,0000,35.85000,35.85000,34.70000,34.80000,1724000
01/14/2008,0000,36.00000,36.00000,34.50000,34.90000,1340000
01/15/2008,0000,35.10000,36.70000,35.10000,36.10000,3203000
01/16/2008,0000,35.50000,36.40000,34.30000,34.35000,2352000
01/17/2008,0000,34.45000,34.45000,32.90000,33.50000,2979000
01/18/2008,0000,33.00000,35.00000,32.30000,35.00000,1832000
01/21/2008,0000,35.50000,35.50000,34.20000,34.20000,964000
01/22/2008,0000,31.85000,33.00000,31.85000,31.85000,1276000
01/23/2008,0000,31.85000,31.85000,29.70000,29.80000,2097000
01/24/2008,0000,29.80000,31.00000,29.70000,30.80000,3373000
01/25/2008,0000,31.00000,31.80000,30.80000,31.80000,1793000
01/28/2008,0000,31.70000,31.70000,30.60000,31.70000,1355000
01/29/2008,0000,31.50000,31.60000,30.80000,31.50000,1052000
01/30/2008,0000,31.50000,31.50000,30.90000,30.90000,952000
01/31/2008,0000,30.80000,31.00000,30.20000,30.60000,1113000
02/01/2008,0000,30.80000,31.95000,30.80000,31.25000,1565000
02/12/2008,0000,31.00000,31.75000,30.70000,31.05000,532000
02/13/2008,0000,31.50000,31.65000,31.10000,31.30000,673000
02/14/2008,0000,31.50000,32.00000,31.35000,31.90000,1316000
02/15/2008,0000,31.60000,31.70000,31.30000,31.65000,643000
02/18/2008,0000,31.90000,33.85000,31.80000,33.85000,3202000
02/19/2008,0000,34.35000,35.60000,34.20000,34.65000,4950000
02/20/2008,0000,34.90000,35.55000,34.10000,35.00000,3562000
02/21/2008,0000,35.55000,36.10000,35.00000,35.10000,1828000
02/22/2008,0000,35.10000,35.10000,34.20000,34.75000,1764000
02/25/2008,0000,35.20000,35.30000,34.75000,35.00000,2621000
02/26/2008,0000,35.40000,37.45000,35.25000,37.00000,11984000
02/27/2008,0000,37.40000,39.55000,36.60000,39.55000,10172000
02/29/2008,0000,39.50000,41.50000,39.50000,41.20000,10669000
03/03/2008,0000,40.50000,41.95000,39.60000,41.50000,5190000
03/04/2008,0000,41.80000,42.20000,40.80000,41.00000,5365000
03/05/2008,0000,41.30000,42.10000,40.20000,40.50000,5605000
03/06/2008,0000,41.00000,42.30000,41.00000,41.20000,5231000
03/07/2008,0000,41.00000,41.70000,39.30000,39.80000,2508000
03/10/2008,0000,39.50000,40.00000,38.60000,38.60000,1553000
03/11/2008,0000,38.60000,40.30000,38.20000,40.00000,3105000
03/12/2008,0000,41.00000,41.00000,39.20000,39.45000,2765000
03/13/2008,0000,40.00000,41.50000,39.40000,39.65000,7438000
03/14/2008,0000,40.20000,40.80000,39.50000,40.20000,4579000
03/17/2008,0000,40.20000,40.20000,38.50000,39.80000,2131000
03/18/2008,0000,40.10000,40.40000,39.60000,39.80000,1832000
03/19/2008,0000,40.00000,40.95000,39.80000,39.85000,3239000
03/20/2008,0000,40.45000,41.00000,39.85000,40.40000,4371000
03/21/2008,0000,40.70000,41.00000,39.90000,40.60000,3291000
03/24/2008,0000,43.00000,43.00000,40.90000,41.75000,5674000
03/25/2008,0000,41.90000,44.40000,41.00000,44.00000,10052000
03/26/2008,0000,43.80000,44.70000,43.30000,44.30000,6158000
03/27/2008,0000,44.05000,45.70000,44.05000,45.05000,6862000
03/28/2008,0000,45.50000,46.80000,45.10000,46.80000,6633000
03/31/2008,0000,46.80000,46.80000,44.80000,45.00000,4419000
04/01/2008,0000,45.30000,45.50000,43.50000,43.50000,5239000
04/02/2008,0000,44.00000,44.40000,43.50000,43.70000,1655000
04/03/2008,0000,43.50000,43.70000,42.60000,43.70000,2272000
04/07/2008,0000,43.70000,45.20000,43.70000,43.95000,2876000
04/08/2008,0000,44.10000,44.50000,43.30000,43.30000,1351000
04/09/2008,0000,43.40000,44.35000,43.20000,43.35000,1685000
04/10/2008,0000,43.85000,45.50000,43.50000,45.50000,4291000
04/11/2008,0000,45.50000,45.50000,44.30000,44.35000,3252000
04/14/2008,0000,44.50000,44.85000,43.60000,43.60000,1332000
04/15/2008,0000,44.50000,45.50000,44.30000,45.45000,2765000
04/16/2008,0000,45.85000,46.80000,45.00000,46.50000,8082000
04/17/2008,0000,46.80000,46.90000,45.25000,45.50000,7285000
04/18/2008,0000,45.30000,46.50000,44.80000,45.10000,6495000
04/21/2008,0000,45.90000,46.40000,45.15000,45.70000,5407000
04/22/2008,0000,45.90000,45.90000,43.80000,44.95000,7026000
04/23/2008,0000,44.30000,44.80000,44.25000,44.50000,2262000
04/24/2008,0000,44.50000,45.40000,44.50000,44.90000,2695000
04/25/2008,0000,45.00000,45.35000,44.40000,45.00000,1931000
04/28/2008,0000,45.10000,47.00000,45.10000,46.30000,8981000
04/29/2008,0000,46.30000,46.30000,43.10000,43.85000,12494000
04/30/2008,0000,43.20000,43.50000,41.20000,43.40000,5786000
05/02/2008,0000,43.00000,43.50000,42.80000,42.90000,2443000
05/05/2008,0000,42.90000,43.40000,42.80000,43.15000,1737000
05/06/2008,0000,43.20000,43.20000,42.20000,42.90000,1617000
05/07/2008,0000,42.50000,43.15000,42.50000,42.90000,1102000
05/08/2008,0000,42.55000,43.10000,42.20000,42.50000,1128000
05/09/2008,0000,42.50000,43.40000,42.40000,42.80000,1178000
05/12/2008,0000,42.55000,42.80000,42.20000,42.70000,513000
05/13/2008,0000,42.90000,43.50000,42.70000,43.50000,1636000
05/14/2008,0000,42.90000,43.20000,42.85000,43.00000,1008000
05/15/2008,0000,43.00000,44.05000,42.65000,43.95000,5118000
05/16/2008,0000,44.00000,44.00000,43.25000,43.45000,2529000
05/19/2008,0000,43.85000,43.85000,42.90000,43.40000,3172000
05/20/2008,0000,43.40000,43.95000,42.50000,43.40000,3854000
05/21/2008,0000,43.20000,43.45000,42.35000,42.55000,2079000
05/22/2008,0000,42.00000,42.85000,41.40000,41.45000,2265000
05/23/2008,0000,41.65000,42.00000,40.50000,40.50000,1844000
05/26/2008,0000,41.60000,41.75000,40.70000,40.70000,4054000
05/27/2008,0000,41.50000,41.50000,39.70000,40.70000,2022000
05/28/2008,0000,41.20000,41.20000,40.00000,40.35000,1741000
05/29/2008,0000,40.50000,40.85000,39.30000,40.20000,2060000
05/30/2008,0000,40.20000,40.20000,37.40000,39.60000,5028000
06/02/2008,0000,38.95000,39.60000,38.45000,39.60000,1378000
06/03/2008,0000,39.40000,39.45000,38.80000,39.00000,1022000
06/04/2008,0000,39.10000,39.50000,38.70000,39.05000,1061000
06/05/2008,0000,39.05000,39.20000,38.40000,39.00000,1051000
06/06/2008,0000,39.10000,39.95000,39.10000,39.40000,1810000
06/10/2008,0000,38.30000,38.30000,35.70000,35.70000,2005000
06/11/2008,0000,36.00000,36.90000,35.60000,36.50000,3228000
06/12/2008,0000,36.00000,36.30000,35.00000,35.20000,2292000
06/13/2008,0000,35.85000,36.20000,35.20000,35.65000,1902000
06/16/2008,0000,36.20000,36.90000,35.90000,36.70000,2377000
06/17/2008,0000,36.80000,37.00000,35.80000,36.80000,1388000
06/18/2008,0000,36.20000,37.00000,36.20000,36.60000,1247000
06/19/2008,0000,36.00000,36.60000,35.80000,36.20000,907000
06/20/2008,0000,36.00000,36.50000,35.40000,36.50000,1717000
06/23/2008,0000,36.20000,36.40000,35.80000,35.95000,1214000
06/24/2008,0000,35.60000,36.20000,33.85000,33.85000,2458000
06/25/2008,0000,33.85000,35.40000,33.60000,35.40000,2760000
06/26/2008,0000,35.70000,35.85000,35.00000,35.60000,1085000
06/27/2008,0000,33.15000,34.20000,33.15000,33.40000,3047000
06/30/2008,0000,33.85000,34.00000,32.40000,32.40000,1321000
07/01/2008,0000,31.50000,33.50000,31.30000,33.50000,2469000
07/02/2008,0000,33.50000,33.90000,33.00000,33.90000,1648000
07/03/2008,0000,33.75000,35.10000,32.85000,34.80000,1962000
07/04/2008,0000,34.10000,35.00000,33.65000,34.50000,1743000
07/07/2008,0000,34.50000,34.50000,33.80000,34.40000,1416000
07/08/2008,0000,34.40000,34.60000,33.00000,33.25000,1543000
07/09/2008,0000,33.80000,34.00000,33.10000,33.10000,1384000
07/10/2008,0000,33.10000,34.40000,32.85000,34.10000,1203000
07/11/2008,0000,34.80000,36.45000,34.20000,36.45000,3024000
07/14/2008,0000,36.75000,38.00000,36.20000,37.25000,3344000
07/15/2008,0000,37.00000,37.00000,35.00000,35.60000,1478000
07/16/2008,0000,35.70000,36.25000,34.00000,34.00000,1282000
07/17/2008,0000,35.40000,35.40000,34.60000,35.30000,1269000
07/18/2008,0000,35.50000,35.50000,33.00000,33.00000,1432000
07/21/2008,0000,33.60000,33.80000,32.80000,33.25000,1505000
07/22/2008,0000,33.25000,34.80000,33.25000,34.80000,1143000
07/23/2008,0000,35.00000,37.00000,35.00000,36.35000,2692000
07/24/2008,0000,36.35000,37.30000,36.35000,36.35000,2194000
07/25/2008,0000,35.80000,36.00000,35.00000,35.70000,1090000
07/29/2008,0000,35.80000,35.80000,34.30000,34.70000,1268000
07/30/2008,0000,35.20000,35.55000,34.70000,34.90000,1936000
07/31/2008,0000,35.05000,35.60000,33.50000,34.30000,2369000
08/01/2008,0000,33.80000,34.30000,33.50000,34.00000,1550000
08/04/2008,0000,33.50000,34.10000,33.20000,33.40000,1293000
08/05/2008,0000,33.40000,33.65000,31.10000,31.80000,2707000
08/06/2008,0000,32.20000,33.50000,32.00000,33.50000,2592000
08/07/2008,0000,33.00000,34.00000,32.60000,33.50000,2060000
08/08/2008,0000,35.80000,35.80000,34.30000,34.30000,3349000
08/11/2008,0000,34.30000,34.70000,33.65000,34.65000,1646000
08/12/2008,0000,34.95000,34.95000,34.00000,34.00000,1660000
08/13/2008,0000,34.00000,34.00000,33.25000,33.50000,1435000
08/14/2008,0000,33.85000,34.90000,33.40000,34.85000,2739000
08/15/2008,0000,35.00000,35.30000,33.80000,34.00000,4268000
08/18/2008,0000,32.00000,32.20000,31.30000,31.60000,2773000
08/19/2008,0000,31.10000,31.50000,30.20000,31.10000,1157000
08/20/2008,0000,31.10000,31.90000,31.10000,31.55000,1094000
08/21/2008,0000,32.00000,32.00000,31.10000,31.85000,1609000
08/22/2008,0000,32.10000,32.10000,31.10000,31.60000,1197000
08/25/2008,0000,32.15000,32.40000,31.60000,32.15000,2071000
08/26/2008,0000,31.65000,32.00000,31.55000,31.55000,748000
08/27/2008,0000,31.55000,32.35000,31.55000,32.25000,2119000
08/28/2008,0000,32.25000,32.40000,31.95000,32.10000,1437000
08/29/2008,0000,32.40000,32.40000,31.90000,31.95000,963000
09/01/2008,0000,32.40000,32.40000,31.80000,31.80000,1224000
09/02/2008,0000,31.95000,32.00000,31.35000,31.50000,762000
09/03/2008,0000,31.40000,31.70000,29.60000,29.80000,1239000
09/04/2008,0000,29.50000,30.00000,27.85000,28.00000,2157000
09/05/2008,0000,26.05000,28.00000,26.05000,27.00000,2881000
09/08/2008,0000,28.00000,28.85000,27.60000,28.85000,1268000
09/09/2008,0000,28.70000,28.70000,27.35000,27.55000,1652000
09/10/2008,0000,27.25000,28.80000,27.25000,28.55000,1922000
09/11/2008,0000,27.95000,28.50000,26.70000,26.70000,978000
09/12/2008,0000,27.00000,28.55000,26.65000,28.55000,1981000
09/15/2008,0000,28.00000,28.30000,26.80000,26.80000,1400000
09/16/2008,0000,24.95000,25.45000,24.95000,24.95000,2646000
09/17/2008,0000,25.50000,26.00000,23.25000,23.25000,4461000
09/18/2008,0000,21.65000,21.95000,21.65000,21.65000,4838000
09/19/2008,0000,22.90000,23.15000,22.50000,22.90000,4170000
09/22/2008,0000,22.90000,23.70000,22.45000,23.30000,4094000
09/23/2008,0000,22.80000,23.90000,22.65000,23.70000,3554000
09/24/2008,0000,23.50000,24.90000,23.30000,24.20000,5245000
09/25/2008,0000,24.00000,25.85000,24.00000,25.80000,6863000
09/26/2008,0000,26.00000,26.00000,24.30000,24.50000,4010000
09/30/2008,0000,22.80000,24.00000,22.80000,23.30000,1890000
10/01/2008,0000,24.00000,24.90000,23.75000,24.90000,3739000
10/02/2008,0000,24.35000,25.50000,24.35000,24.80000,3111000
10/03/2008,0000,24.50000,26.50000,24.30000,26.50000,3626000
10/06/2008,0000,26.80000,28.00000,26.20000,27.60000,4316000
10/07/2008,0000,26.80000,27.60000,26.10000,27.20000,2994000
10/08/2008,0000,26.50000,26.85000,25.30000,25.30000,3141000
10/09/2008,0000,25.40000,26.60000,25.30000,25.80000,3640000
10/13/2008,0000,24.90000,27.00000,24.90000,26.80000,3800000
10/14/2008,0000,28.65000,28.65000,28.60000,28.65000,2294000
10/15/2008,0000,28.65000,29.60000,28.30000,28.80000,5375000
10/16/2008,0000,27.80000,27.80000,27.80000,27.80000,911000
10/17/2008,0000,28.80000,28.80000,26.85000,26.85000,4085000
10/20/2008,0000,26.55000,27.70000,26.05000,27.70000,1874000
10/21/2008,0000,28.30000,29.30000,28.10000,28.75000,4395000
10/22/2008,0000,28.50000,30.50000,28.30000,29.65000,5152000
10/23/2008,0000,28.70000,31.70000,28.70000,31.70000,6753000
10/24/2008,0000,30.70000,30.90000,30.60000,30.60000,1466000
10/27/2008,0000,28.50000,30.40000,28.50000,28.50000,5059000
10/28/2008,0000,27.15000,30.40000,26.55000,29.50000,5983000
10/29/2008,0000,31.00000,31.10000,27.45000,27.45000,9324000
10/30/2008,0000,26.70000,28.90000,25.55000,28.25000,6086000
10/31/2008,0000,27.55000,29.40000,27.40000,28.30000,5154000
11/03/2008,0000,28.30000,30.25000,28.30000,30.25000,5624000
11/04/2008,0000,30.10000,30.85000,29.50000,30.25000,4653000
11/05/2008,0000,32.35000,32.35000,32.35000,32.35000,6039000
11/06/2008,0000,32.00000,33.50000,31.30000,32.80000,14154000
11/07/2008,0000,31.80000,34.10000,31.45000,33.10000,9194000
11/10/2008,0000,33.00000,33.65000,32.20000,33.15000,4351000
11/11/2008,0000,32.30000,32.80000,31.05000,31.10000,4209000
11/12/2008,0000,30.60000,31.70000,30.30000,31.15000,2762000
11/13/2008,0000,29.60000,30.80000,29.00000,29.70000,4741000
11/14/2008,0000,30.65000,31.75000,30.50000,31.75000,5431000
11/17/2008,0000,31.50000,33.95000,31.10000,33.40000,6460000
11/18/2008,0000,33.40000,33.50000,31.10000,31.10000,6632000
11/19/2008,0000,30.10000,32.30000,29.40000,32.00000,4856000
11/20/2008,0000,30.10000,31.40000,29.90000,30.40000,2995000
11/21/2008,0000,30.00000,31.60000,29.00000,31.30000,3823000
11/24/2008,0000,31.30000,32.50000,31.00000,32.00000,3553000
11/25/2008,0000,33.30000,33.30000,31.30000,31.30000,3387000
11/26/2008,0000,31.00000,32.70000,31.00000,32.00000,2606000
11/27/2008,0000,32.85000,33.50000,32.30000,32.95000,4062000
11/28/2008,0000,32.95000,33.90000,32.50000,32.95000,3531000
12/01/2008,0000,32.90000,33.40000,32.10000,32.15000,2400000
12/02/2008,0000,31.20000,31.85000,30.90000,31.50000,1700000
12/03/2008,0000,31.90000,33.45000,31.80000,32.90000,3924000
12/04/2008,0000,33.30000,34.05000,33.00000,33.20000,6649000
12/05/2008,0000,33.20000,33.75000,32.70000,33.40000,3146000
12/08/2008,0000,33.60000,34.90000,33.40000,34.90000,3718000
12/09/2008,0000,34.90000,34.90000,33.55000,34.20000,5290000
12/10/2008,0000,33.80000,34.70000,33.60000,34.30000,4347000
12/11/2008,0000,33.80000,33.90000,31.90000,31.90000,8609000
12/12/2008,0000,30.70000,31.70000,29.70000,30.55000,7929000
12/15/2008,0000,31.05000,31.40000,30.60000,30.90000,3391000
12/16/2008,0000,30.70000,30.80000,29.70000,29.90000,3765000
12/17/2008,0000,30.05000,30.55000,29.15000,30.55000,8047000
12/18/2008,0000,30.75000,31.70000,30.70000,31.30000,6073000
12/19/2008,0000,31.10000,31.60000,30.60000,31.20000,3452000
12/22/2008,0000,31.50000,31.95000,31.00000,31.05000,6418000
12/23/2008,0000,31.10000,31.70000,30.60000,31.50000,4167000
12/24/2008,0000,31.40000,31.50000,30.80000,30.85000,2085000
12/25/2008,0000,30.85000,31.65000,30.80000,31.05000,2465000
12/26/2008,0000,31.05000,31.70000,31.00000,31.25000,2246000
12/29/2008,0000,31.40000,31.55000,31.10000,31.35000,1524000
12/30/2008,0000,31.90000,31.95000,31.55000,31.80000,2384000
12/31/2008,0000,32.00000,33.20000,31.85000,32.30000,5391000
01/05/2009,0000,32.70000,32.90000,32.00000,32.00000,3001000
01/06/2009,0000,31.95000,32.00000,31.10000,31.60000,4127000
01/07/2009,0000,31.80000,31.90000,31.10000,31.35000,3870000
01/08/2009,0000,31.00000,31.10000,29.30000,30.05000,4149000
01/09/2009,0000,30.05000,30.65000,29.65000,30.25000,1919000
01/12/2009,0000,30.10000,30.30000,29.35000,29.55000,2093000
01/13/2009,0000,29.50000,29.50000,28.20000,29.00000,3576000
01/14/2009,0000,29.00000,29.10000,28.20000,28.50000,4412000
01/15/2009,0000,27.95000,27.95000,27.50000,27.50000,2714000
01/16/2009,0000,27.90000,28.00000,27.55000,28.00000,2005000
01/19/2009,0000,28.90000,28.90000,28.45000,28.50000,2110000
01/20/2009,0000,27.80000,28.35000,27.50000,27.90000,1573000
01/21/2009,0000,27.10000,28.05000,27.10000,27.50000,1467000
02/02/2009,0000,27.70000,27.70000,27.10000,27.25000,1304000
02/03/2009,0000,27.50000,28.50000,27.25000,27.85000,2956000
02/04/2009,0000,28.20000,28.35000,27.30000,27.40000,2966000
02/05/2009,0000,27.40000,28.70000,27.05000,28.35000,4636000
02/06/2009,0000,28.60000,29.00000,28.20000,28.20000,4295000
02/09/2009,0000,28.60000,29.10000,28.10000,28.10000,2021000
02/10/2009,0000,28.20000,28.45000,28.00000,28.15000,1637000
02/11/2009,0000,27.85000,28.10000,27.60000,27.80000,2516000
02/12/2009,0000,28.00000,29.70000,27.85000,29.70000,11726000
02/13/2009,0000,31.30000,31.70000,30.60000,31.10000,13944000
02/16/2009,0000,31.10000,32.30000,30.65000,31.60000,7621000
02/17/2009,0000,31.60000,31.90000,30.70000,30.80000,3205000
02/18/2009,0000,30.60000,30.80000,29.90000,30.40000,2563000
02/19/2009,0000,30.40000,31.20000,29.80000,30.50000,2944000
02/20/2009,0000,30.50000,32.20000,30.20000,31.60000,5588000
02/23/2009,0000,32.00000,32.75000,31.20000,32.45000,6944000
02/24/2009,0000,32.05000,33.05000,31.60000,32.55000,5183000
02/25/2009,0000,32.55000,32.80000,31.70000,31.70000,4270000
02/26/2009,0000,32.10000,32.40000,31.65000,32.25000,3154000
02/27/2009,0000,32.80000,33.50000,32.55000,33.10000,7350000
03/02/2009,0000,32.85000,32.85000,30.80000,30.80000,7046000
03/03/2009,0000,29.40000,30.25000,29.30000,29.80000,7624000
03/04/2009,0000,29.40000,30.25000,28.80000,29.60000,8679000
03/05/2009,0000,29.65000,30.30000,28.80000,29.40000,8155000
03/06/2009,0000,28.85000,29.40000,28.60000,29.00000,3841000
03/09/2009,0000,29.00000,29.80000,29.00000,29.70000,4755000
03/10/2009,0000,29.70000,30.20000,29.60000,30.05000,3666000
03/11/2009,0000,30.50000,30.70000,29.80000,29.80000,4039000
03/12/2009,0000,30.00000,30.45000,29.80000,30.10000,3111000
03/13/2009,0000,30.60000,30.90000,30.35000,30.60000,3972000
03/16/2009,0000,30.80000,31.20000,30.60000,30.95000,3400000
03/17/2009,0000,31.00000,31.30000,30.60000,30.60000,3154000
03/18/2009,0000,30.80000,31.20000,30.60000,30.60000,2903000
03/19/2009,0000,31.00000,31.70000,30.80000,30.80000,4825000
03/20/2009,0000,31.10000,31.30000,30.80000,30.85000,2290000
03/23/2009,0000,31.20000,31.85000,31.00000,31.50000,3289000
03/24/2009,0000,32.00000,32.80000,31.70000,32.60000,7187000
03/25/2009,0000,32.40000,32.50000,31.90000,32.40000,3882000
03/26/2009,0000,32.40000,32.50000,31.15000,31.45000,5778000
03/27/2009,0000,31.95000,32.20000,30.80000,31.00000,9880000
03/30/2009,0000,31.95000,33.15000,31.85000,33.15000,19717000
03/31/2009,0000,33.30000,33.85000,32.35000,33.30000,16083000
04/01/2009,0000,33.80000,35.10000,33.10000,34.90000,14867000
04/02/2009,0000,35.60000,36.70000,34.90000,35.00000,16723000
04/03/2009,0000,35.60000,36.50000,34.60000,35.70000,12173000
04/06/2009,0000,36.30000,36.30000,34.75000,35.25000,5702000
04/07/2009,0000,34.50000,36.70000,34.50000,36.50000,8990000
04/08/2009,0000,36.50000,37.25000,35.25000,35.30000,8938000
04/09/2009,0000,35.80000,36.65000,35.60000,36.20000,6156000
04/10/2009,0000,37.20000,38.00000,36.10000,37.05000,10449000
04/13/2009,0000,37.05000,37.05000,36.05000,36.70000,6385000
04/14/2009,0000,36.20000,36.85000,35.70000,36.20000,7068000
04/15/2009,0000,35.70000,36.75000,35.25000,35.50000,5726000
04/16/2009,0000,36.10000,36.70000,35.40000,35.65000,8113000
04/17/2009,0000,35.80000,36.60000,33.20000,34.00000,11908000
04/20/2009,0000,34.00000,34.45000,32.40000,34.00000,4536000
04/21/2009,0000,33.50000,35.10000,33.40000,34.95000,3949000
04/22/2009,0000,35.20000,35.50000,34.70000,35.10000,5150000
04/23/2009,0000,35.00000,36.90000,35.00000,36.10000,12758000
04/24/2009,0000,36.45000,36.75000,35.35000,35.80000,6322000
04/27/2009,0000,36.80000,37.60000,35.50000,35.55000,16450000
04/28/2009,0000,35.55000,36.10000,33.45000,33.50000,8980000
04/29/2009,0000,33.50000,34.00000,31.40000,32.00000,13997000
04/30/2009,0000,32.50000,33.80000,31.90000,32.80000,26709000
05/04/2009,0000,32.80000,34.20000,32.50000,33.00000,21626000
05/05/2009,0000,33.20000,33.40000,31.00000,31.65000,13322000
05/06/2009,0000,31.40000,32.30000,31.10000,32.20000,9677000
05/07/2009,0000,32.50000,33.40000,32.20000,32.65000,10008000
05/08/2009,0000,32.65000,33.20000,32.20000,32.45000,5835000
05/11/2009,0000,32.70000,33.50000,32.55000,33.15000,8991000
05/12/2009,0000,33.15000,33.20000,31.50000,31.50000,5601000
05/13/2009,0000,31.90000,32.25000,31.55000,32.20000,3604000
05/14/2009,0000,32.00000,32.45000,31.50000,31.65000,4647000
05/15/2009,0000,32.30000,32.30000,31.80000,31.90000,4361000
05/18/2009,0000,31.90000,32.20000,31.55000,31.60000,3378000
05/19/2009,0000,32.00000,32.30000,31.40000,31.45000,5152000
05/20/2009,0000,31.70000,32.35000,31.60000,31.80000,6809000
05/21/2009,0000,32.00000,32.20000,31.20000,31.40000,3959000
05/22/2009,0000,31.40000,31.70000,31.10000,31.20000,3553000
05/25/2009,0000,31.30000,31.60000,30.80000,31.00000,4781000
05/26/2009,0000,31.00000,32.80000,31.00000,32.15000,11225000
05/27/2009,0000,32.60000,32.75000,31.80000,32.20000,6389000
06/01/2009,0000,32.20000,32.45000,31.60000,32.00000,3601000
06/02/2009,0000,32.40000,33.25000,32.10000,32.45000,9632000
06/03/2009,0000,32.65000,34.15000,32.30000,34.15000,18122000
06/04/2009,0000,34.10000,34.10000,32.55000,32.90000,7845000
06/05/2009,0000,33.00000,34.40000,33.00000,34.20000,13871000
06/08/2009,0000,34.00000,34.00000,31.65000,31.70000,5718000
06/09/2009,0000,31.70000,31.70000,29.50000,29.70000,9556000
06/10/2009,0000,29.95000,30.50000,29.20000,30.00000,4236000
06/11/2009,0000,30.00000,30.60000,29.40000,30.60000,3364000
06/12/2009,0000,30.60000,30.80000,30.30000,30.60000,2578000
06/15/2009,0000,30.50000,30.50000,29.70000,30.00000,2663000
06/16/2009,0000,29.20000,30.00000,29.20000,29.80000,2412000
06/17/2009,0000,29.50000,30.25000,29.50000,29.50000,1616000
06/18/2009,0000,30.10000,30.30000,29.50000,29.90000,1883000
06/19/2009,0000,30.00000,30.40000,29.90000,29.95000,1617000
06/22/2009,0000,30.00000,30.15000,29.20000,29.65000,1980000
06/23/2009,0000,29.40000,29.40000,28.90000,29.00000,2416000
06/24/2009,0000,29.30000,29.80000,29.10000,29.40000,2184000
06/25/2009,0000,29.40000,29.90000,29.40000,29.75000,1610000
06/26/2009,0000,29.95000,30.80000,29.90000,30.25000,4140000
06/29/2009,0000,30.60000,30.60000,29.70000,29.70000,1560000
06/30/2009,0000,30.15000,30.20000,29.40000,29.55000,1133000
07/01/2009,0000,29.60000,29.95000,29.55000,29.90000,1214000
07/02/2009,0000,30.00000,30.60000,29.90000,30.40000,2974000
07/03/2009,0000,30.30000,30.65000,30.00000,30.10000,1763000
07/06/2009,0000,30.10000,30.55000,30.10000,30.35000,1807000
07/07/2009,0000,30.40000,31.20000,30.40000,30.70000,3366000
07/08/2009,0000,30.65000,30.95000,30.00000,30.15000,2185000
07/09/2009,0000,30.20000,31.25000,30.20000,30.90000,4166000
07/10/2009,0000,30.90000,31.00000,30.25000,30.40000,2216000
07/13/2009,0000,30.40000,30.45000,29.00000,29.00000,4119000
07/14/2009,0000,29.20000,30.00000,29.20000,29.70000,2131000
07/15/2009,0000,29.95000,31.10000,29.70000,30.80000,4184000
07/16/2009,0000,31.20000,32.50000,31.15000,32.00000,9713000
07/17/2009,0000,32.10000,32.45000,31.65000,32.05000,4628000
07/20/2009,0000,32.40000,33.50000,32.20000,32.30000,5705000
07/21/2009,0000,32.60000,32.90000,32.05000,32.30000,3044000
07/22/2009,0000,32.50000,32.50000,31.70000,31.80000,2002000
07/23/2009,0000,31.90000,31.95000,31.55000,31.55000,2170000
07/24/2009,0000,31.65000,31.85000,30.80000,30.90000,2544000
07/27/2009,0000,31.20000,31.70000,30.75000,31.45000,2810000
07/28/2009,0000,31.60000,32.00000,31.60000,31.70000,2688000
07/29/2009,0000,31.75000,31.80000,30.95000,31.15000,2278000
07/30/2009,0000,31.05000,31.50000,31.00000,31.10000,2270000
07/31/2009,0000,31.20000,31.70000,31.15000,31.30000,3180000
08/03/2009,0000,31.60000,32.60000,31.50000,32.60000,7334000
08/04/2009,0000,33.40000,33.70000,31.85000,32.15000,9440000
08/05/2009,0000,32.65000,33.85000,32.20000,32.90000,12064000
08/06/2009,0000,33.30000,33.55000,32.60000,33.00000,8487000
08/10/2009,0000,33.65000,34.20000,33.10000,33.70000,11288000
08/11/2009,0000,33.50000,33.50000,31.55000,32.15000,4819000
08/12/2009,0000,32.15000,32.90000,32.10000,32.55000,3419000
08/13/2009,0000,33.00000,33.40000,32.80000,33.30000,8837000
08/14/2009,0000,32.25000,32.25000,31.70000,31.80000,8623000
08/17/2009,0000,31.80000,32.95000,31.80000,32.20000,6109000
08/18/2009,0000,32.00000,32.50000,30.80000,30.90000,4094000
08/19/2009,0000,31.20000,31.50000,30.80000,30.90000,2025000
08/20/2009,0000,30.90000,31.00000,29.65000,30.15000,2735000
08/21/2009,0000,30.30000,30.80000,29.60000,29.85000,2800000
08/24/2009,0000,30.50000,31.90000,30.20000,31.90000,5403000
08/25/2009,0000,33.00000,33.90000,32.00000,32.00000,14154000
08/26/2009,0000,32.20000,32.40000,30.80000,31.20000,4484000
08/27/2009,0000,31.00000,31.80000,30.90000,31.20000,1710000
08/28/2009,0000,31.70000,32.30000,31.30000,31.45000,2452000
08/31/2009,0000,31.30000,31.40000,30.90000,30.95000,2558000
09/01/2009,0000,30.60000,33.10000,30.60000,33.10000,10039000
09/02/2009,0000,33.50000,33.80000,32.45000,33.20000,10170000
09/03/2009,0000,33.20000,33.75000,32.70000,33.25000,6541000
09/04/2009,0000,33.80000,33.80000,32.70000,32.70000,3958000
09/07/2009,0000,32.70000,33.00000,32.30000,32.45000,2498000
09/08/2009,0000,32.75000,33.35000,32.50000,32.60000,3347000
09/09/2009,0000,32.70000,33.10000,32.10000,32.10000,2160000
09/10/2009,0000,32.30000,32.75000,31.80000,31.80000,2489000
09/11/2009,0000,32.10000,33.40000,32.00000,33.00000,4110000
09/14/2009,0000,32.60000,33.00000,32.30000,32.35000,2424000
09/15/2009,0000,32.60000,32.60000,32.05000,32.35000,2930000
09/16/2009,0000,32.60000,33.50000,32.50000,33.40000,6106000
09/17/2009,0000,33.40000,33.40000,32.05000,32.45000,7151000
09/18/2009,0000,32.55000,32.75000,32.25000,32.45000,2374000
09/21/2009,0000,32.70000,34.40000,32.60000,33.50000,12644000
09/22/2009,0000,33.80000,34.00000,33.05000,33.15000,4228000
09/23/2009,0000,33.50000,33.90000,32.80000,33.15000,6952000
09/24/2009,0000,33.50000,33.60000,32.60000,33.00000,3189000
09/25/2009,0000,33.30000,35.00000,33.30000,34.20000,14542000
09/28/2009,0000,34.70000,34.70000,33.05000,33.10000,6960000
09/29/2009,0000,33.50000,33.60000,32.70000,32.90000,4706000
09/30/2009,0000,33.20000,33.45000,33.05000,33.30000,2225000
10/01/2009,0000,33.40000,33.45000,32.80000,32.85000,3106000
10/02/2009,0000,32.30000,33.25000,32.30000,32.40000,2874000
10/05/2009,0000,32.50000,33.00000,32.45000,32.75000,1778000
10/06/2009,0000,33.30000,34.25000,33.30000,33.95000,9878000
10/07/2009,0000,34.50000,36.30000,34.35000,36.30000,20114000
10/08/2009,0000,36.90000,37.60000,35.55000,35.55000,11607000
10/09/2009,0000,36.00000,36.80000,35.55000,36.25000,7392000
10/12/2009,0000,37.00000,37.00000,35.75000,36.00000,4752000
10/13/2009,0000,35.00000,35.75000,35.00000,35.50000,5314000
10/14/2009,0000,36.00000,37.25000,35.90000,36.40000,7455000
10/15/2009,0000,36.80000,36.85000,35.50000,35.55000,5559000
10/16/2009,0000,35.90000,36.20000,35.60000,36.00000,2966000
10/19/2009,0000,36.00000,36.30000,35.60000,35.75000,3201000
10/20/2009,0000,36.15000,36.85000,35.85000,36.25000,8007000
10/21/2009,0000,36.30000,37.20000,36.15000,36.30000,6640000
10/22/2009,0000,36.30000,36.50000,35.00000,35.10000,6014000
10/23/2009,0000,35.30000,36.70000,35.30000,36.10000,5828000
10/26/2009,0000,36.40000,36.65000,36.10000,36.10000,3224000
10/27/2009,0000,36.00000,36.30000,35.80000,36.20000,1836000
10/28/2009,0000,36.10000,36.80000,35.70000,35.95000,4881000
10/29/2009,0000,35.50000,35.50000,33.90000,34.50000,6068000
10/30/2009,0000,34.70000,34.95000,34.20000,34.20000,2386000
11/02/2009,0000,33.50000,35.50000,33.50000,35.50000,2998000
11/03/2009,0000,35.10000,36.10000,35.00000,35.50000,3001000
11/04/2009,0000,35.70000,35.90000,35.30000,35.80000,3754000
11/05/2009,0000,35.80000,35.90000,35.50000,35.80000,2221000
11/06/2009,0000,35.80000,36.00000,35.15000,35.30000,4468000
11/09/2009,0000,35.30000,35.50000,34.80000,34.90000,2569000
11/10/2009,0000,35.20000,35.20000,34.90000,34.95000,1534000
11/11/2009,0000,35.00000,35.20000,35.00000,35.00000,1253000
11/12/2009,0000,35.10000,35.75000,35.00000,35.15000,2339000
11/13/2009,0000,35.20000,37.00000,35.20000,37.00000,10417000
11/16/2009,0000,37.20000,37.25000,35.90000,36.35000,8018000
11/17/2009,0000,36.00000,36.50000,35.55000,35.55000,6684000
11/18/2009,0000,35.60000,35.90000,35.25000,35.40000,5051000
11/19/2009,0000,35.40000,35.50000,34.80000,35.00000,5625000
11/20/2009,0000,35.00000,35.20000,34.70000,34.70000,3872000
11/23/2009,0000,34.70000,35.20000,34.45000,35.10000,4041000
11/24/2009,0000,35.25000,35.40000,34.65000,34.65000,2520000
11/25/2009,0000,34.80000,35.00000,34.50000,34.60000,3895000
11/26/2009,0000,34.70000,35.25000,34.60000,34.65000,2751000
11/27/2009,0000,34.30000,34.55000,33.75000,33.85000,3323000
11/30/2009,0000,34.00000,34.20000,33.85000,33.95000,1865000
12/01/2009,0000,33.95000,34.35000,33.85000,34.10000,2054000
12/02/2009,0000,34.30000,34.85000,34.20000,34.35000,3665000
12/03/2009,0000,34.35000,34.50000,33.55000,33.70000,9176000
12/04/2009,0000,33.50000,33.90000,33.30000,33.30000,3714000
12/07/2009,0000,33.50000,34.00000,33.50000,33.65000,3390000
12/08/2009,0000,33.90000,34.45000,33.65000,33.90000,4315000
12/09/2009,0000,33.90000,34.20000,33.70000,33.85000,2571000
12/11/2009,0000,33.85000,34.15000,33.65000,33.75000,2439000
12/14/2009,0000,34.10000,34.70000,33.95000,34.35000,5169000
12/15/2009,0000,34.45000,34.55000,33.90000,34.20000,2710000
12/16/2009,0000,34.10000,34.20000,33.70000,33.80000,2898000
12/17/2009,0000,33.80000,34.00000,33.25000,33.25000,2643000
12/18/2009,0000,33.05000,33.30000,32.80000,33.20000,2291000
12/21/2009,0000,33.50000,34.00000,33.40000,33.60000,1811000
12/22/2009,0000,33.90000,33.95000,33.60000,33.90000,1315000
12/23/2009,0000,33.90000,34.15000,33.70000,33.70000,1500000
12/25/2009,0000,34.20000,34.40000,33.90000,34.10000,2804000
12/25/2009,0000,34.20000,34.40000,33.90000,34.10000,2804000
12/28/2009,0000,34.15000,34.50000,34.05000,34.25000,3145000
12/29/2009,1230,34.35000,34.35000,33.85000,34.00000,2018735
