DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,42.46000,42.66000,41.71000,42.01000,8951000
04/03/2007,0000,42.31000,42.46000,41.86000,42.01000,8090900
04/04/2007,0000,42.01000,42.41000,41.76000,41.91000,8127400
04/09/2007,0000,42.21000,42.71000,42.11000,42.51000,5142300
04/10/2007,0000,42.56000,42.81000,41.96000,41.96000,9353800
04/11/2007,0000,42.06000,42.61000,42.06000,42.31000,3060900
04/12/2007,0000,42.31000,42.71000,42.06000,42.56000,6676300
04/13/2007,0000,42.81000,42.86000,41.91000,42.11000,5437800
04/16/2007,0000,42.11000,42.46000,41.81000,42.16000,4439100
04/17/2007,0000,42.21000,42.41000,41.81000,42.01000,12122300
04/18/2007,0000,42.01000,43.01000,41.81000,42.06000,18289700
04/19/2007,0000,42.06000,42.21000,41.62000,41.62000,13846500
04/20/2007,0000,41.71000,41.86000,41.52000,41.57000,4253900
04/23/2007,0000,41.57000,42.21000,41.57000,41.66000,4263000
04/24/2007,0000,41.66000,42.11000,41.47000,41.52000,6442600
04/25/2007,0000,41.42000,41.62000,41.37000,41.42000,3440300
04/26/2007,0000,41.52000,41.81000,41.12000,41.22000,4872100
04/27/2007,0000,41.22000,41.47000,40.92000,40.92000,7254100
04/30/2007,0000,40.92000,41.17000,40.87000,41.07000,6361600
05/02/2007,0000,41.47000,41.96000,41.27000,41.86000,6893900
05/03/2007,0000,42.06000,42.16000,41.12000,41.12000,6956600
05/04/2007,0000,41.27000,41.32000,40.72000,40.92000,10659100
05/07/2007,0000,41.32000,41.32000,40.92000,41.02000,9146300
05/08/2007,0000,41.12000,41.12000,40.62000,40.72000,5136200
05/09/2007,0000,40.72000,40.72000,40.52000,40.57000,4413800
05/10/2007,0000,40.62000,40.72000,40.13000,40.22000,8095000
05/11/2007,0000,39.93000,39.98000,39.68000,39.73000,8236600
05/14/2007,0000,39.73000,39.73000,38.93000,39.03000,8195200
05/15/2007,0000,39.13000,39.18000,38.24000,38.39000,10230000
05/16/2007,0000,38.69000,39.23000,38.44000,39.08000,15045600
05/17/2007,0000,39.18000,39.33000,38.88000,39.08000,8595900
05/18/2007,0000,39.13000,39.13000,38.93000,39.08000,9104800
05/21/2007,0000,39.13000,39.68000,39.08000,39.23000,15032400
05/22/2007,0000,39.23000,39.63000,39.13000,39.43000,30798500
05/23/2007,0000,39.43000,39.88000,39.43000,39.63000,10835200
05/24/2007,0000,40.03000,40.03000,39.48000,39.58000,5193900
05/25/2007,0000,39.23000,39.33000,38.78000,39.03000,4643500
05/28/2007,0000,39.13000,39.23000,38.83000,39.18000,2383900
05/29/2007,0000,39.18000,39.38000,38.93000,39.03000,3837000
05/30/2007,0000,38.93000,38.98000,38.34000,38.83000,8547300
05/31/2007,0000,38.83000,39.23000,38.54000,38.73000,10394000
06/01/2007,0000,38.73000,38.88000,38.34000,38.73000,9896100
06/04/2007,0000,38.73000,38.78000,38.49000,38.73000,8475500
06/05/2007,0000,38.73000,41.42000,38.54000,41.42000,42233800
06/06/2007,0000,41.42000,42.21000,40.13000,40.27000,33416300
06/07/2007,0000,39.73000,40.82000,39.28000,40.82000,21558000
06/08/2007,0000,40.22000,40.47000,39.98000,40.08000,8428900
06/11/2007,0000,40.62000,40.82000,40.13000,40.22000,5841500
06/12/2007,0000,40.22000,40.87000,40.22000,40.87000,9136200
06/13/2007,0000,41.22000,41.81000,41.07000,41.62000,17662300
06/14/2007,0000,42.01000,42.06000,41.27000,41.62000,9319400
06/15/2007,0000,41.86000,41.91000,41.32000,41.52000,9085600
06/20/2007,0000,41.91000,42.11000,41.57000,42.01000,11217600
06/21/2007,0000,42.41000,42.81000,42.21000,42.26000,15703300
06/22/2007,0000,42.71000,43.40000,42.46000,42.96000,16824500
06/25/2007,0000,42.81000,43.30000,42.71000,42.71000,8127400
06/26/2007,0000,42.91000,43.30000,42.91000,43.06000,12970200
06/27/2007,0000,43.30000,43.30000,42.76000,42.76000,5130200
06/28/2007,0000,42.81000,43.06000,42.16000,42.76000,8086900
06/29/2007,0000,42.76000,42.81000,41.76000,42.06000,6393000
07/02/2007,0000,42.06000,42.21000,41.42000,42.21000,5622000
07/03/2007,0000,42.31000,43.01000,42.21000,43.01000,6536700
07/04/2007,0000,43.01000,43.25000,42.66000,43.01000,9611800
07/05/2007,0000,43.20000,43.25000,42.96000,43.10000,7788400
07/06/2007,0000,43.70000,44.79000,43.70000,44.20000,20449000
07/09/2007,0000,44.79000,44.99000,44.50000,44.99000,15532300
07/10/2007,0000,45.39000,45.54000,44.59000,44.69000,16466300
07/11/2007,0000,44.69000,44.89000,44.25000,44.69000,13657300
07/12/2007,0000,44.79000,44.89000,44.45000,44.79000,10900900
07/13/2007,0000,45.39000,45.54000,43.90000,43.95000,14941400
07/16/2007,0000,43.95000,43.95000,43.25000,43.80000,13020800
07/26/2007,0000,62.37000,62.37000,57.11000,57.11000,34326900
07/27/2007,0000,54.82000,55.22000,53.14000,53.14000,17789800
07/30/2007,0000,52.34000,52.84000,51.15000,52.74000,15912800
07/31/2007,0000,53.43000,54.13000,52.34000,54.13000,10219900
08/01/2007,0000,53.33000,53.63000,50.36000,50.36000,13510600
08/02/2007,0000,52.64000,52.64000,50.16000,51.35000,11869300
08/03/2007,0000,52.64000,54.03000,51.75000,53.93000,10762300
08/06/2007,0000,53.63000,53.63000,52.34000,52.64000,9525800
08/07/2007,0000,54.13000,54.13000,51.75000,51.75000,7285500
08/08/2007,0000,52.34000,53.14000,52.34000,52.84000,4861000
08/09/2007,0000,52.94000,53.43000,52.24000,52.44000,6166300
08/10/2007,0000,49.66000,50.95000,49.66000,50.26000,8117200
08/13/2007,0000,50.75000,52.44000,50.45000,52.44000,5173700
08/14/2007,0000,52.44000,52.44000,49.76000,49.76000,10017600
08/15/2007,0000,49.76000,50.55000,49.16000,49.21000,11537400
08/16/2007,0000,48.77000,48.77000,45.84000,46.18000,10506300
08/17/2007,0000,46.13000,46.68000,43.50000,45.69000,11260100
08/20/2007,0000,48.17000,48.17000,47.08000,47.23000,6367700
08/21/2007,0000,47.57000,47.62000,46.88000,47.23000,4947000
08/22/2007,0000,47.38000,47.52000,46.48000,46.48000,5299200
08/23/2007,0000,47.67000,47.77000,47.23000,47.28000,6507300
08/24/2007,0000,47.97000,47.97000,46.98000,47.18000,4244800
08/27/2007,0000,47.97000,47.97000,47.33000,47.38000,3013300
08/28/2007,0000,47.43000,48.07000,47.38000,47.87000,3072000
08/29/2007,0000,46.88000,47.52000,46.88000,47.28000,3663000
08/30/2007,0000,47.87000,48.52000,47.67000,48.42000,5698900
08/31/2007,0000,48.87000,51.75000,48.52000,51.75000,10376800
09/03/2007,0000,52.14000,52.44000,51.05000,51.05000,13226200
09/04/2007,0000,47.80000,48.50000,47.50000,47.70000,9669100
09/05/2007,0000,47.70000,48.05000,47.05000,47.45000,5141500
09/06/2007,0000,47.00000,47.70000,46.70000,47.00000,5811900
09/07/2007,0000,47.30000,47.60000,46.85000,46.90000,5942500
09/10/2007,0000,46.00000,46.25000,45.50000,46.05000,6587700
09/11/2007,0000,46.70000,47.20000,46.00000,46.65000,5234000
09/12/2007,0000,47.10000,47.40000,46.70000,47.00000,6713400
09/13/2007,0000,47.30000,47.40000,46.80000,47.00000,6772600
09/14/2007,0000,47.20000,47.70000,47.00000,47.20000,5561600
09/17/2007,0000,47.20000,47.60000,45.80000,46.20000,3525500
09/19/2007,0000,47.10000,47.20000,46.20000,46.20000,6453100
09/20/2007,0000,47.00000,47.40000,46.80000,47.10000,3716400
09/21/2007,0000,47.20000,49.20000,47.20000,48.70000,9214800
09/26/2007,0000,49.00000,50.20000,49.00000,50.10000,7564600
09/27/2007,0000,50.80000,51.80000,50.20000,51.50000,13065000
09/28/2007,0000,51.50000,51.50000,50.80000,51.00000,9257000
10/01/2007,0000,50.90000,51.30000,50.90000,51.00000,10108200
10/02/2007,0000,51.30000,52.40000,51.10000,51.50000,11912200
10/03/2007,0000,51.00000,52.20000,50.70000,51.00000,13813700
10/04/2007,0000,51.00000,52.00000,50.80000,51.50000,4134500
10/05/2007,0000,51.40000,52.10000,51.30000,52.00000,6238000
10/08/2007,0000,52.40000,53.40000,52.40000,53.20000,10254000
10/09/2007,0000,53.70000,53.70000,52.80000,53.30000,9835900
10/11/2007,0000,53.40000,54.10000,53.00000,53.80000,8506300
10/12/2007,0000,53.30000,53.60000,51.30000,51.40000,10581600
10/15/2007,0000,52.00000,52.10000,51.20000,51.70000,6965600
10/16/2007,0000,51.30000,51.60000,50.70000,51.00000,9237900
10/17/2007,0000,50.70000,51.00000,49.70000,51.00000,5785700
10/18/2007,0000,51.20000,51.60000,50.70000,50.80000,4648100
10/19/2007,0000,51.20000,51.30000,50.40000,50.60000,6936500
10/22/2007,0000,49.00000,49.70000,48.55000,49.50000,10195700
10/23/2007,0000,50.40000,50.60000,49.50000,50.50000,7192700
10/24/2007,0000,51.20000,52.10000,51.00000,51.20000,10079100
10/25/2007,0000,52.50000,53.40000,51.60000,52.40000,17595500
10/26/2007,0000,53.00000,55.90000,52.50000,55.00000,34444300
10/29/2007,0000,56.80000,58.80000,56.80000,58.80000,19687900
10/30/2007,0000,60.00000,62.40000,59.00000,61.20000,41945600
10/31/2007,0000,61.40000,61.80000,59.30000,59.50000,13434800
11/01/2007,0000,60.40000,62.00000,59.60000,59.60000,13293100
11/02/2007,0000,58.10000,58.90000,56.00000,56.70000,11926300
11/05/2007,0000,57.00000,57.90000,55.50000,57.00000,8452000
11/06/2007,0000,57.80000,60.90000,57.30000,60.90000,17931200
11/07/2007,0000,61.50000,61.60000,59.00000,59.00000,12324300
11/08/2007,0000,57.40000,57.90000,56.00000,57.10000,12611700
11/09/2007,0000,57.50000,58.80000,57.40000,58.00000,14853900
11/12/2007,0000,56.10000,56.80000,55.50000,56.60000,11729300
11/13/2007,0000,56.40000,57.10000,55.60000,56.20000,5968600
11/14/2007,0000,57.90000,59.00000,57.40000,58.10000,9441900
11/15/2007,0000,58.10000,60.20000,57.60000,58.80000,13405600
11/16/2007,0000,58.70000,60.00000,57.90000,59.10000,10705200
11/19/2007,0000,59.30000,59.80000,59.00000,59.20000,4786800
11/20/2007,0000,58.80000,59.80000,57.30000,59.10000,7480200
11/21/2007,0000,59.10000,59.10000,55.00000,55.00000,11363500
11/22/2007,0000,54.50000,55.90000,53.50000,55.60000,11931300
11/23/2007,0000,55.20000,56.20000,54.80000,55.00000,4653100
11/26/2007,0000,55.90000,56.00000,54.90000,55.80000,4479200
11/27/2007,0000,54.90000,56.80000,54.00000,55.60000,5655100
11/28/2007,0000,55.60000,55.80000,53.50000,54.20000,8583700
11/29/2007,0000,55.40000,56.90000,55.00000,56.80000,6693300
11/30/2007,0000,57.20000,58.00000,55.80000,55.80000,5943500
12/03/2007,0000,56.30000,57.00000,55.80000,56.30000,2116500
12/04/2007,0000,56.30000,56.60000,55.80000,56.00000,2352700
12/05/2007,0000,56.00000,57.90000,55.60000,57.10000,4979700
12/06/2007,0000,57.90000,58.30000,56.30000,56.60000,4562700
12/07/2007,0000,57.90000,58.30000,57.00000,57.00000,6256100
12/10/2007,0000,57.10000,58.00000,56.70000,57.30000,2372800
12/11/2007,0000,57.90000,58.80000,57.60000,58.50000,8435900
12/12/2007,0000,58.00000,58.50000,57.10000,57.50000,6261100
12/13/2007,0000,58.00000,58.00000,54.90000,55.20000,13467000
12/14/2007,0000,55.20000,55.40000,51.40000,54.00000,15417700
12/17/2007,0000,53.00000,53.80000,51.50000,52.00000,6637000
12/18/2007,0000,51.00000,53.30000,51.00000,52.20000,7461100
12/19/2007,0000,53.70000,53.70000,52.30000,53.00000,4956600
12/20/2007,0000,52.10000,52.40000,50.60000,51.20000,5421900
12/21/2007,0000,51.20000,52.40000,50.90000,51.20000,5212900
12/24/2007,0000,52.70000,52.70000,51.50000,52.20000,4244100
12/25/2007,0000,52.30000,52.60000,51.70000,52.10000,1772800
12/26/2007,0000,52.00000,52.50000,51.50000,52.40000,1479300
12/27/2007,0000,52.50000,53.80000,52.40000,53.60000,2379800
12/28/2007,0000,53.60000,57.00000,53.00000,57.00000,6941500
12/31/2007,0000,56.20000,57.00000,55.70000,56.60000,3923500
01/02/2008,0000,56.80000,56.80000,54.00000,54.10000,5164600
01/03/2008,0000,52.50000,53.80000,52.50000,53.00000,2732500
01/04/2008,0000,54.10000,54.10000,51.80000,52.00000,11020800
01/07/2008,0000,50.70000,51.30000,49.10000,49.50000,8837900
01/08/2008,0000,49.30000,50.10000,48.50000,48.95000,5864100
01/09/2008,0000,47.80000,50.00000,47.60000,49.40000,5599800
01/10/2008,0000,49.40000,50.20000,49.40000,49.80000,9059000
01/11/2008,0000,50.40000,50.70000,50.00000,50.10000,2055200
01/14/2008,0000,51.50000,52.40000,50.00000,50.70000,6919400
01/15/2008,0000,52.40000,53.10000,50.80000,51.30000,5116400
01/16/2008,0000,50.00000,51.20000,48.50000,49.10000,6051100
01/17/2008,0000,50.00000,51.00000,49.20000,50.90000,5677200
01/18/2008,0000,49.10000,52.20000,49.10000,52.00000,4606900
01/21/2008,0000,52.00000,52.00000,50.10000,50.40000,3782800
01/22/2008,0000,46.90000,47.90000,46.90000,46.90000,5111400
01/23/2008,0000,48.50000,48.50000,46.35000,47.00000,3158700
01/24/2008,0000,48.50000,48.50000,47.00000,47.00000,2476300
01/25/2008,0000,47.50000,48.10000,46.35000,47.00000,4424000
01/28/2008,0000,46.70000,46.70000,44.00000,44.00000,5649100
01/29/2008,0000,45.00000,45.25000,44.20000,45.20000,2782800
01/30/2008,0000,46.00000,46.20000,45.20000,46.00000,5113400
01/31/2008,0000,45.50000,48.00000,45.50000,47.00000,6342500
02/01/2008,0000,46.80000,48.00000,46.60000,47.35000,3127500
02/12/2008,0000,44.05000,44.40000,44.05000,44.05000,5667100
02/13/2008,0000,41.00000,41.00000,41.00000,41.00000,3340600
02/14/2008,0000,39.10000,39.80000,38.35000,39.80000,41238100
02/15/2008,0000,38.60000,39.60000,38.50000,39.10000,13722200
02/18/2008,0000,39.60000,40.75000,39.55000,39.75000,12647900
02/19/2008,0000,40.60000,40.60000,40.00000,40.55000,4961600
02/20/2008,0000,40.30000,40.50000,38.80000,39.00000,6897300
02/21/2008,0000,39.60000,40.60000,39.60000,40.30000,7121400
02/22/2008,0000,40.20000,40.20000,39.60000,39.80000,5884200
02/25/2008,0000,40.70000,40.70000,39.90000,40.10000,7390700
02/26/2008,0000,40.50000,42.90000,40.25000,42.90000,19740200
02/27/2008,0000,43.90000,44.30000,42.40000,43.00000,18361300
02/29/2008,0000,42.50000,42.85000,42.25000,42.50000,6417900
03/03/2008,0000,40.70000,41.25000,40.20000,40.50000,9963500
03/04/2008,0000,40.50000,41.40000,40.50000,41.25000,6294300
03/05/2008,0000,41.45000,41.75000,40.60000,41.00000,7019900
03/06/2008,0000,41.20000,42.80000,41.00000,42.55000,8216800
03/07/2008,0000,41.60000,42.40000,41.60000,41.65000,4711400
03/10/2008,0000,41.65000,42.40000,41.00000,41.00000,6177700
03/11/2008,0000,40.50000,40.75000,40.15000,40.35000,7717300
03/12/2008,0000,41.20000,41.20000,40.25000,40.25000,8651000
03/13/2008,0000,40.10000,40.35000,39.05000,39.05000,6867100
03/14/2008,0000,39.20000,39.50000,36.50000,37.60000,13874000
03/17/2008,0000,36.90000,36.90000,35.00000,35.00000,17152300
03/18/2008,0000,35.20000,35.95000,35.00000,35.85000,5587800
03/19/2008,0000,36.10000,36.40000,34.80000,35.20000,15540300
03/20/2008,0000,35.00000,35.50000,34.80000,35.15000,10091200
03/21/2008,0000,35.50000,35.90000,35.35000,35.60000,9885100
03/24/2008,0000,38.05000,38.05000,36.15000,36.30000,16422700
03/25/2008,0000,36.50000,36.65000,35.45000,35.75000,14736300
03/26/2008,0000,35.80000,36.20000,35.80000,36.10000,8000800
03/27/2008,0000,36.00000,36.00000,35.25000,35.50000,5981700
03/28/2008,0000,35.30000,35.70000,35.30000,35.45000,7400800
03/31/2008,0000,35.45000,35.65000,35.20000,35.35000,5556600
04/01/2008,0000,35.55000,35.85000,35.35000,35.40000,12601600
04/02/2008,0000,36.00000,36.40000,35.75000,36.10000,12509200
04/03/2008,0000,36.10000,36.50000,35.90000,36.20000,13553400
04/07/2008,0000,36.60000,37.40000,36.45000,37.40000,13526200
04/08/2008,0000,37.40000,37.40000,36.50000,36.55000,11467000
04/09/2008,0000,36.55000,36.90000,36.15000,36.20000,10491100
04/10/2008,0000,36.20000,36.80000,36.20000,36.60000,10513300
04/11/2008,0000,36.45000,36.50000,36.15000,36.20000,13800600
04/14/2008,0000,36.00000,36.05000,35.55000,35.90000,6611800
04/15/2008,0000,36.00000,36.30000,35.90000,36.05000,5612900
04/16/2008,0000,36.40000,36.50000,36.15000,36.35000,7697200
04/17/2008,0000,37.00000,37.85000,36.75000,37.80000,28456500
04/18/2008,0000,37.80000,37.80000,36.90000,37.30000,18324100
04/21/2008,0000,37.50000,38.10000,37.00000,38.00000,18023600
04/22/2008,0000,37.95000,37.95000,37.25000,37.40000,11374500
04/23/2008,0000,37.00000,37.65000,37.00000,37.25000,7155600
04/24/2008,0000,38.00000,38.05000,37.30000,37.30000,9463000
04/25/2008,0000,37.20000,37.20000,36.50000,36.80000,8436900
04/28/2008,0000,36.80000,37.10000,35.90000,36.80000,13104100
04/29/2008,0000,36.70000,36.70000,35.95000,35.95000,10750400
04/30/2008,0000,36.40000,36.60000,35.80000,35.80000,10817800
05/02/2008,0000,36.00000,36.30000,35.00000,35.05000,15341300
05/05/2008,0000,35.05000,35.10000,34.60000,35.00000,10073100
05/06/2008,0000,35.00000,35.20000,34.75000,35.00000,12122300
05/07/2008,0000,35.00000,35.70000,34.95000,35.20000,20612500
05/08/2008,0000,35.00000,35.10000,34.90000,35.00000,18269800
05/09/2008,0000,35.00000,35.20000,34.90000,35.00000,13281000
05/12/2008,0000,35.00000,35.20000,34.95000,35.05000,8802700
05/13/2008,0000,35.05000,35.65000,35.05000,35.50000,14711100
05/14/2008,0000,35.60000,35.85000,35.50000,35.75000,8604800
05/15/2008,0000,35.80000,35.95000,35.50000,35.70000,13746300
05/16/2008,0000,35.50000,35.85000,35.50000,35.70000,16601500
05/19/2008,0000,35.80000,35.90000,35.65000,35.80000,11574500
05/20/2008,0000,35.80000,36.40000,35.80000,36.00000,25755100
05/21/2008,0000,36.00000,36.30000,35.90000,36.00000,15588500
05/22/2008,0000,35.65000,35.85000,35.35000,35.50000,7177700
05/23/2008,0000,35.55000,35.70000,34.80000,34.80000,13266000
05/26/2008,0000,34.70000,34.80000,34.10000,34.15000,10454000
05/27/2008,0000,34.20000,34.35000,33.95000,34.15000,7870100
05/28/2008,0000,34.20000,34.80000,33.95000,34.20000,7839000
05/29/2008,0000,34.70000,35.40000,34.60000,35.40000,9286200
05/30/2008,0000,35.80000,36.00000,35.00000,36.00000,12946400
06/02/2008,0000,36.10000,36.25000,35.60000,35.85000,4716400
06/03/2008,0000,35.60000,35.85000,35.45000,35.60000,4162700
06/04/2008,0000,35.60000,35.85000,35.60000,35.60000,2334600
06/05/2008,0000,35.70000,35.85000,35.05000,35.65000,5203800
06/06/2008,0000,35.90000,36.50000,35.65000,36.10000,8709300
06/09/2008,0000,35.00000,35.90000,34.65000,35.45000,4725500
06/10/2008,0000,35.60000,35.60000,34.50000,34.50000,6017900
06/11/2008,0000,34.50000,34.90000,34.35000,34.50000,3574700
06/12/2008,0000,34.45000,34.45000,32.20000,32.45000,7840000
06/13/2008,0000,32.60000,32.90000,32.55000,32.60000,5744500
06/16/2008,0000,33.00000,33.00000,32.70000,32.80000,3191800
06/17/2008,0000,32.80000,33.00000,31.60000,32.05000,4291300
06/18/2008,0000,32.00000,32.05000,31.60000,31.90000,4769700
06/19/2008,0000,31.50000,31.60000,30.60000,30.70000,9219800
06/20/2008,0000,31.00000,31.20000,30.60000,31.00000,4404900
06/23/2008,0000,31.00000,31.45000,30.55000,31.35000,4125500
06/24/2008,0000,31.45000,31.75000,30.30000,30.30000,4151600
06/25/2008,0000,31.00000,31.50000,30.60000,31.50000,3566700
06/26/2008,0000,31.80000,32.10000,31.50000,31.80000,2887300
06/27/2008,0000,30.20000,31.00000,30.20000,30.90000,6094300
06/30/2008,0000,31.00000,31.15000,30.40000,30.55000,3419000
07/01/2008,0000,30.70000,30.90000,29.60000,30.00000,3511400
07/02/2008,0000,30.00000,30.40000,29.65000,30.05000,3988800
07/03/2008,0000,29.60000,30.75000,29.60000,30.35000,4785800
07/04/2008,0000,30.80000,30.80000,29.80000,29.80000,4556600
07/07/2008,0000,29.80000,30.50000,29.75000,30.50000,1358700
07/08/2008,0000,30.45000,30.45000,28.40000,28.50000,6183700
07/09/2008,0000,28.70000,29.30000,27.50000,27.85000,5891300
07/10/2008,0000,27.50000,28.10000,27.50000,27.70000,4596800
07/11/2008,0000,27.90000,28.50000,27.80000,28.50000,3012900
07/14/2008,0000,28.40000,28.90000,27.55000,27.60000,5290300
07/15/2008,0000,27.40000,27.40000,26.00000,26.05000,8335400
07/16/2008,0000,26.15000,26.45000,25.95000,26.00000,6553600
07/17/2008,0000,26.50000,26.70000,26.10000,26.20000,6336500
07/18/2008,0000,26.50000,26.60000,25.50000,26.60000,5075200
07/21/2008,0000,26.60000,27.05000,26.60000,26.90000,5270200
07/22/2008,0000,26.60000,27.00000,26.45000,26.55000,3651100
07/23/2008,0000,26.75000,27.40000,26.75000,26.95000,8731400
07/24/2008,0000,27.20000,27.25000,27.00000,27.15000,6816900
07/25/2008,0000,26.80000,26.90000,26.70000,26.90000,6024900
07/29/2008,0000,26.70000,26.90000,26.40000,26.50000,6573700
07/30/2008,0000,26.80000,27.30000,26.80000,27.30000,7653000
07/31/2008,0000,27.60000,27.70000,27.10000,27.25000,5082200
08/01/2008,0000,27.00000,27.20000,26.90000,27.00000,4355600
08/04/2008,0000,27.00000,27.25000,26.70000,27.20000,6995800
08/05/2008,0000,27.20000,27.20000,26.80000,26.85000,8324400
08/06/2008,0000,27.30000,27.70000,27.15000,27.55000,10291200
08/07/2008,0000,27.60000,28.90000,27.40000,28.70000,18584400
08/08/2008,0000,25.30000,25.90000,25.30000,25.60000,18222000
08/11/2008,0000,25.90000,27.10000,25.80000,26.60000,6276000
08/12/2008,0000,27.00000,28.45000,26.65000,28.45000,15824000
08/13/2008,0000,28.70000,30.00000,28.70000,29.60000,35849000
08/14/2008,0000,29.60000,29.60000,28.80000,29.30000,10806000
08/15/2008,0000,29.40000,29.75000,28.80000,29.00000,9832000
08/18/2008,0000,29.00000,29.30000,27.95000,28.25000,8959000
08/19/2008,0000,28.20000,29.60000,28.00000,29.15000,12109000
08/20/2008,0000,29.00000,29.45000,28.50000,29.15000,7297000
08/21/2008,0000,29.00000,29.05000,28.50000,28.80000,4676000
08/22/2008,0000,29.20000,29.65000,28.75000,29.00000,9369000
08/25/2008,0000,29.30000,29.30000,28.75000,28.95000,4154000
08/26/2008,0000,28.75000,29.10000,28.65000,28.95000,6245000
08/27/2008,0000,28.80000,29.80000,28.70000,29.25000,7751000
08/28/2008,0000,30.60000,31.00000,30.00000,30.20000,22867000
08/29/2008,0000,30.60000,31.20000,30.35000,31.20000,15545000
09/01/2008,0000,30.50000,30.95000,30.00000,30.25000,9422000
09/02/2008,0000,30.40000,30.75000,29.85000,30.05000,5761000
09/03/2008,0000,30.40000,30.65000,29.85000,30.05000,6579000
09/04/2008,0000,30.20000,30.65000,28.50000,28.70000,8609000
09/05/2008,0000,27.80000,28.50000,27.50000,27.60000,6591000
09/08/2008,0000,28.55000,29.50000,28.20000,29.45000,4562000
09/09/2008,0000,27.40000,29.00000,27.40000,28.30000,7838000
09/10/2008,0000,28.30000,28.90000,27.70000,27.75000,5270000
09/11/2008,0000,27.60000,27.60000,26.35000,26.35000,6094000
09/12/2008,0000,26.50000,28.10000,26.40000,27.90000,4609000
09/15/2008,0000,27.60000,27.60000,26.00000,26.05000,4211000
09/16/2008,0000,24.30000,25.00000,24.25000,24.25000,5333000
09/17/2008,0000,25.00000,25.65000,24.30000,24.75000,5555000
09/18/2008,0000,23.50000,25.15000,23.05000,24.50000,7696000
09/19/2008,0000,25.30000,26.20000,25.30000,26.20000,4325000
09/22/2008,0000,27.30000,27.40000,25.85000,26.00000,7819000
09/23/2008,0000,25.80000,26.40000,25.30000,26.35000,4600000
09/24/2008,0000,26.20000,27.50000,26.05000,27.20000,5306000
09/25/2008,0000,27.00000,27.85000,26.90000,27.35000,4166000
09/26/2008,0000,27.70000,27.90000,26.30000,27.25000,5216000
09/30/2008,0000,25.35000,27.25000,25.35000,27.25000,5190000
10/01/2008,0000,27.25000,27.75000,26.85000,27.50000,6518000
10/02/2008,0000,27.30000,28.00000,27.20000,27.35000,8528000
10/03/2008,0000,27.00000,27.75000,26.95000,27.40000,7927000
10/06/2008,0000,26.60000,27.40000,26.10000,26.55000,7164000
10/07/2008,0000,26.00000,26.55000,25.40000,26.20000,8584000
10/08/2008,0000,25.70000,25.75000,24.40000,24.40000,5195000
10/09/2008,0000,24.40000,24.50000,23.00000,24.00000,12108000
10/13/2008,0000,23.20000,24.00000,23.20000,23.20000,19656000
10/14/2008,0000,24.75000,24.80000,24.25000,24.30000,11665000
10/15/2008,0000,24.00000,24.25000,23.45000,23.95000,7409000
10/16/2008,0000,23.15000,23.35000,23.15000,23.15000,2941000
10/17/2008,0000,22.95000,23.15000,22.35000,23.15000,11152000
10/20/2008,0000,22.50000,23.00000,22.35000,23.00000,6430000
10/21/2008,0000,23.00000,23.40000,22.20000,22.20000,7331000
10/22/2008,0000,22.00000,22.00000,21.45000,21.45000,6143000
10/23/2008,0000,20.70000,20.70000,20.70000,20.70000,2798000
10/24/2008,0000,20.00000,20.00000,20.00000,20.00000,1803000
10/27/2008,0000,18.60000,18.60000,18.60000,18.60000,1808000
10/28/2008,0000,17.30000,18.70000,17.30000,18.60000,11210000
10/29/2008,0000,19.90000,19.90000,17.60000,18.40000,14493000
10/30/2008,0000,18.80000,19.65000,18.80000,19.65000,5491000
10/31/2008,0000,20.90000,21.00000,20.55000,21.00000,4290000
11/03/2008,0000,21.60000,22.45000,21.60000,22.45000,18433000
11/04/2008,0000,22.45000,23.45000,22.35000,23.30000,8489000
11/05/2008,0000,24.30000,24.45000,23.35000,24.00000,6036000
11/06/2008,0000,22.40000,23.00000,22.35000,22.35000,4297000
11/07/2008,0000,21.00000,23.00000,21.00000,22.90000,5276000
11/10/2008,0000,22.90000,23.35000,21.40000,22.95000,8713000
11/11/2008,0000,21.70000,22.50000,21.40000,21.40000,4177000
11/12/2008,0000,21.30000,21.90000,20.60000,21.40000,4745000
11/13/2008,0000,20.35000,21.50000,19.95000,21.40000,9159000
11/14/2008,0000,21.75000,22.20000,21.60000,21.65000,4829000
11/17/2008,0000,21.50000,23.15000,21.00000,22.55000,4835000
11/18/2008,0000,21.95000,22.60000,21.30000,22.55000,7295000
11/19/2008,0000,23.25000,23.25000,22.20000,22.20000,4191000
11/20/2008,0000,21.10000,21.55000,20.65000,20.65000,4746000
11/21/2008,0000,19.25000,21.70000,19.25000,20.85000,4996000
11/24/2008,0000,20.30000,21.35000,20.30000,20.85000,2632000
11/25/2008,0000,21.20000,22.30000,21.15000,21.95000,5233000
11/26/2008,0000,22.30000,22.30000,21.60000,21.95000,4933000
11/27/2008,0000,22.30000,23.20000,22.20000,23.00000,3003000
11/28/2008,0000,23.20000,23.45000,22.95000,23.45000,4426000
12/01/2008,0000,22.60000,23.80000,22.60000,23.80000,7070000
12/02/2008,0000,22.30000,23.70000,22.15000,23.70000,7172000
12/03/2008,0000,23.40000,23.70000,22.70000,23.70000,8629000
12/04/2008,0000,23.50000,23.70000,22.10000,23.70000,9912000
12/05/2008,0000,23.10000,23.65000,23.05000,23.65000,5492000
12/08/2008,0000,23.65000,24.30000,23.65000,23.85000,8293000
12/09/2008,0000,23.85000,24.15000,23.65000,23.75000,7627000
12/10/2008,0000,23.95000,24.40000,23.70000,24.10000,7599000
12/11/2008,0000,24.00000,24.20000,23.85000,24.05000,7443000
12/12/2008,0000,23.50000,24.05000,22.40000,24.05000,8435000
12/15/2008,0000,24.05000,24.50000,23.80000,23.95000,5694000
12/16/2008,0000,23.15000,23.95000,23.15000,23.95000,7377000
12/17/2008,0000,24.05000,24.30000,23.50000,23.50000,7317000
12/18/2008,0000,23.50000,23.50000,22.70000,22.70000,5550000
12/19/2008,0000,22.10000,22.75000,22.00000,22.20000,5518000
12/22/2008,0000,22.45000,22.70000,21.50000,21.50000,5360000
12/23/2008,0000,21.50000,21.50000,20.45000,20.60000,3625000
12/24/2008,0000,20.30000,21.45000,20.10000,21.20000,3896000
12/25/2008,0000,21.70000,21.70000,21.10000,21.30000,1169000
12/26/2008,0000,21.50000,21.80000,21.20000,21.60000,2922000
12/29/2008,0000,21.60000,21.65000,21.10000,21.20000,2500000
12/30/2008,0000,21.30000,22.05000,21.30000,21.90000,4638000
12/31/2008,0000,22.20000,22.20000,21.35000,21.45000,1959000
01/05/2009,0000,22.00000,22.35000,21.80000,21.95000,3296000
01/06/2009,0000,22.00000,22.45000,21.75000,22.05000,5716000
01/07/2009,0000,22.20000,22.55000,22.10000,22.40000,3375000
01/08/2009,0000,21.50000,22.00000,20.85000,20.85000,5424000
01/09/2009,0000,21.00000,21.05000,20.50000,20.55000,2511000
01/12/2009,0000,20.30000,20.40000,20.00000,20.10000,3650000
01/13/2009,0000,20.65000,20.65000,20.10000,20.50000,1986000
01/14/2009,0000,21.10000,21.90000,20.75000,21.90000,5863000
01/15/2009,0000,21.60000,21.60000,20.50000,20.50000,7031000
01/16/2009,0000,21.00000,21.00000,20.40000,20.95000,4562000
01/19/2009,0000,20.60000,20.80000,20.05000,20.05000,2396000
01/20/2009,0000,20.00000,20.00000,19.30000,19.30000,6256000
01/21/2009,0000,19.60000,20.50000,19.50000,20.25000,5971000
02/02/2009,0000,20.40000,21.20000,19.60000,21.05000,8854000
02/03/2009,0000,21.30000,21.50000,20.80000,21.15000,3752000
02/04/2009,0000,21.60000,21.60000,21.15000,21.20000,3486000
02/05/2009,0000,21.50000,21.50000,20.70000,20.75000,2359000
02/06/2009,0000,21.20000,21.45000,20.90000,21.35000,3620000
02/09/2009,0000,21.70000,21.80000,21.00000,21.05000,2298000
02/10/2009,0000,21.25000,21.65000,20.85000,21.40000,5950000
02/11/2009,0000,20.80000,21.30000,20.80000,21.05000,3871000
02/12/2009,0000,21.15000,21.30000,20.50000,20.50000,8941000
02/13/2009,0000,20.90000,21.50000,20.70000,21.25000,8439000
02/16/2009,0000,21.00000,21.20000,20.80000,20.95000,5110000
02/17/2009,0000,20.80000,21.00000,20.40000,20.55000,3131000
02/18/2009,0000,20.40000,21.00000,20.00000,20.85000,7326000
02/19/2009,0000,20.70000,20.85000,20.20000,20.35000,8287000
02/20/2009,0000,20.00000,20.30000,20.00000,20.00000,6650000
02/23/2009,0000,20.20000,20.30000,19.95000,20.10000,5650000
02/24/2009,0000,19.90000,19.95000,19.40000,19.70000,3149000
02/25/2009,0000,20.25000,20.40000,20.05000,20.25000,4492000
02/26/2009,0000,20.65000,20.65000,20.40000,20.55000,5088000
02/27/2009,0000,20.50000,20.80000,20.25000,20.70000,6997000
03/02/2009,0000,20.65000,20.65000,19.80000,20.00000,6624000
03/03/2009,0000,19.70000,20.40000,19.50000,20.30000,5268000
03/04/2009,0000,20.30000,21.20000,20.00000,20.60000,12317000
03/05/2009,0000,21.20000,22.00000,20.80000,22.00000,21273000
03/06/2009,0000,21.80000,22.65000,21.70000,22.30000,11569000
03/09/2009,0000,22.25000,22.80000,22.00000,22.50000,6155000
03/10/2009,0000,22.50000,23.50000,22.20000,23.05000,11024000
03/11/2009,0000,23.50000,23.60000,22.50000,22.50000,9601000
03/12/2009,0000,22.80000,22.95000,22.50000,22.80000,3421000
03/13/2009,0000,23.20000,24.35000,23.10000,24.10000,13137000
03/16/2009,0000,24.20000,24.25000,23.75000,24.00000,4438000
03/17/2009,0000,24.00000,24.45000,23.50000,24.15000,6912000
03/18/2009,0000,24.40000,25.00000,24.00000,24.90000,8670000
03/19/2009,0000,25.10000,25.35000,24.00000,24.00000,9922000
03/20/2009,0000,24.10000,24.30000,22.90000,23.00000,9150000
03/23/2009,0000,23.30000,24.00000,23.30000,23.95000,6370000
03/24/2009,0000,24.50000,24.60000,24.05000,24.20000,6938000
03/25/2009,0000,24.45000,25.20000,24.40000,25.05000,10702000
03/26/2009,0000,25.25000,25.25000,24.60000,24.70000,11086000
03/27/2009,0000,24.80000,25.00000,24.00000,24.00000,6490000
03/30/2009,0000,24.00000,24.00000,22.35000,22.95000,11013000
03/31/2009,0000,22.90000,23.20000,22.60000,22.90000,6230000
04/01/2009,0000,22.90000,23.85000,22.90000,23.75000,7045000
04/02/2009,0000,24.10000,24.75000,23.90000,24.45000,9771000
04/03/2009,0000,24.80000,24.80000,24.10000,24.10000,6406000
04/06/2009,0000,24.20000,25.00000,24.00000,24.20000,11066000
04/07/2009,0000,24.00000,24.10000,23.75000,24.00000,7053000
04/08/2009,0000,23.80000,23.90000,23.10000,23.30000,7590000
04/09/2009,0000,24.00000,24.90000,23.95000,24.90000,17904000
04/10/2009,0000,25.50000,26.50000,25.05000,26.10000,32233000
04/13/2009,0000,26.40000,27.55000,26.10000,27.25000,20481000
04/14/2009,0000,27.20000,27.20000,26.70000,27.20000,11470000
04/15/2009,0000,27.15000,27.65000,27.00000,27.50000,11006000
04/16/2009,0000,28.20000,28.20000,27.35000,27.55000,14502000
04/17/2009,0000,27.60000,28.00000,25.65000,25.65000,13440000
04/20/2009,0000,25.10000,25.95000,24.90000,25.70000,7530000
04/21/2009,0000,25.05000,26.40000,25.05000,26.40000,9149000
04/22/2009,0000,26.20000,26.20000,25.70000,25.85000,10953000
04/23/2009,0000,26.00000,26.05000,25.40000,25.80000,6422000
04/24/2009,0000,25.80000,26.35000,25.60000,25.85000,11857000
04/27/2009,0000,26.10000,26.15000,25.25000,25.35000,12357000
04/28/2009,0000,25.50000,25.65000,24.60000,24.70000,9196000
04/29/2009,0000,25.10000,25.10000,24.50000,24.80000,9305000
04/30/2009,0000,26.45000,26.50000,26.25000,26.50000,20322000
05/04/2009,0000,26.50000,27.70000,26.50000,27.40000,18326000
05/05/2009,0000,27.50000,27.50000,25.70000,26.00000,18356000
05/06/2009,0000,26.00000,26.50000,25.80000,26.45000,12370000
05/07/2009,0000,26.45000,26.75000,25.80000,26.30000,20209000
05/08/2009,0000,26.30000,26.80000,26.25000,26.70000,23492000
05/11/2009,0000,26.70000,27.60000,26.55000,27.00000,31462000
05/12/2009,0000,26.80000,27.00000,25.95000,26.05000,14624000
05/13/2009,0000,26.55000,26.55000,25.75000,26.10000,11955000
05/14/2009,0000,25.60000,25.75000,25.25000,25.40000,9658000
05/15/2009,0000,25.50000,26.15000,25.35000,26.00000,21248000
05/18/2009,0000,26.20000,26.25000,25.75000,26.00000,21204000
05/19/2009,0000,26.45000,27.45000,26.30000,26.40000,31562000
05/20/2009,0000,26.90000,27.80000,26.70000,27.50000,28586000
05/21/2009,0000,27.90000,28.40000,27.55000,27.70000,24163000
05/22/2009,0000,27.55000,29.40000,27.50000,29.40000,31640000
05/25/2009,0000,30.00000,30.65000,29.25000,29.30000,22738000
05/26/2009,0000,29.50000,29.55000,27.95000,28.20000,17645000
05/27/2009,0000,29.00000,29.10000,28.55000,28.65000,16660000
06/01/2009,0000,29.35000,29.95000,28.30000,29.90000,22992000
06/02/2009,0000,30.50000,30.60000,29.10000,29.20000,25654000
06/03/2009,0000,29.20000,29.20000,28.65000,29.00000,7452000
06/04/2009,0000,29.00000,29.20000,28.20000,28.35000,10499000
06/05/2009,0000,30.05000,30.05000,28.50000,28.75000,12634000
06/08/2009,0000,29.80000,29.80000,28.15000,28.15000,7006000
06/09/2009,0000,28.25000,28.55000,26.90000,27.00000,9089000
06/10/2009,0000,27.50000,28.10000,27.05000,27.95000,10844000
06/11/2009,0000,28.00000,29.90000,27.55000,29.55000,16801000
06/12/2009,0000,29.50000,30.20000,28.65000,28.65000,17295000
06/15/2009,0000,28.00000,28.40000,26.85000,27.00000,8785000
06/16/2009,0000,27.00000,27.40000,26.75000,27.10000,4773000
06/17/2009,0000,27.30000,27.65000,26.90000,27.00000,4548000
06/18/2009,0000,27.50000,27.50000,26.55000,26.70000,4766000
06/19/2009,0000,26.90000,27.45000,26.90000,27.45000,5885000
06/22/2009,0000,28.20000,28.80000,27.80000,28.80000,10912000
06/23/2009,0000,28.60000,29.50000,28.30000,28.50000,12818000
06/24/2009,0000,29.35000,29.50000,28.60000,28.70000,10354000
06/25/2009,0000,28.80000,29.35000,28.80000,29.05000,6428000
06/26/2009,0000,29.05000,29.20000,28.30000,28.35000,8754000
06/29/2009,0000,28.65000,28.65000,27.55000,27.55000,6853000
06/30/2009,0000,28.30000,28.50000,27.80000,28.50000,5708000
07/01/2009,0000,28.70000,28.95000,28.50000,28.70000,5578000
07/02/2009,0000,28.50000,29.60000,28.50000,29.60000,11854000
07/03/2009,0000,29.30000,29.75000,29.05000,29.50000,11218000
07/06/2009,0000,29.50000,29.65000,29.25000,29.25000,3982000
07/07/2009,0000,29.50000,29.95000,29.25000,29.80000,5388000
07/08/2009,0000,29.70000,29.70000,29.10000,29.35000,4939000
07/09/2009,0000,30.00000,31.15000,30.00000,30.15000,16621000
07/10/2009,0000,30.30000,30.40000,29.80000,29.90000,4690000
07/13/2009,0000,29.85000,29.90000,28.00000,28.30000,5798000
07/14/2009,0000,28.80000,29.30000,28.65000,29.00000,4163000
07/15/2009,0000,29.30000,30.80000,29.30000,30.65000,12949000
07/16/2009,0000,31.30000,31.30000,30.10000,30.45000,14606000
07/17/2009,0000,30.90000,31.00000,30.15000,30.40000,8585000
07/20/2009,0000,30.40000,32.05000,30.05000,31.45000,20820000
07/21/2009,0000,31.50000,31.90000,31.00000,31.15000,8156000
07/22/2009,0000,31.60000,32.90000,31.20000,32.10000,16721000
07/23/2009,0000,32.25000,32.55000,31.70000,32.20000,12358000
07/24/2009,0000,32.30000,33.40000,32.30000,32.75000,15771000
07/27/2009,0000,33.60000,34.35000,33.05000,33.20000,15509000
07/28/2009,0000,34.00000,35.45000,33.60000,35.30000,30365000
07/29/2009,0000,35.30000,36.20000,34.65000,35.55000,17005000
07/30/2009,0000,35.55000,37.50000,34.85000,37.30000,30761000
07/31/2009,0000,38.00000,38.50000,37.30000,37.35000,22944000
08/03/2009,0000,36.40000,37.00000,35.65000,36.15000,12483000
08/04/2009,0000,36.25000,37.00000,33.75000,34.45000,12422000
08/05/2009,0000,34.70000,34.90000,32.85000,33.45000,12284000
08/06/2009,0000,34.50000,34.70000,33.75000,34.20000,17826000
08/10/2009,0000,34.00000,35.30000,33.80000,34.70000,9640000
08/11/2009,0000,35.10000,35.30000,34.65000,35.10000,15483000
08/12/2009,0000,34.40000,35.00000,34.00000,34.05000,10991000
08/13/2009,0000,34.20000,35.10000,34.00000,34.90000,11947000
08/14/2009,0000,35.30000,37.30000,35.15000,36.80000,25456000
08/17/2009,0000,35.20000,35.60000,34.20000,34.90000,14828000
08/18/2009,0000,34.30000,34.65000,33.50000,33.95000,6183000
08/19/2009,0000,34.90000,34.90000,33.65000,33.80000,9269000
08/20/2009,0000,34.30000,35.20000,33.30000,34.75000,9875000
08/21/2009,0000,35.50000,35.70000,34.60000,34.75000,10717000
08/24/2009,0000,35.20000,37.15000,35.20000,36.00000,23614000
08/25/2009,0000,36.00000,36.60000,35.90000,36.10000,10921000
08/26/2009,0000,36.50000,36.55000,35.20000,36.35000,9296000
08/27/2009,0000,36.40000,37.50000,35.00000,35.05000,17347000
08/28/2009,0000,35.60000,37.15000,35.50000,37.10000,14212000
08/31/2009,0000,37.45000,37.45000,36.30000,36.90000,12466000
09/01/2009,0000,37.20000,39.00000,36.70000,38.90000,15855000
09/02/2009,0000,38.80000,39.90000,38.70000,38.95000,14497000
09/03/2009,0000,39.80000,39.80000,38.90000,39.50000,7728000
09/04/2009,0000,39.80000,42.00000,39.65000,42.00000,19587000
09/07/2009,0000,42.00000,42.50000,40.65000,40.95000,8988000
09/08/2009,0000,41.10000,41.50000,40.25000,41.40000,13748000
09/09/2009,0000,41.50000,41.60000,40.65000,40.80000,5322000
09/10/2009,0000,42.00000,42.75000,40.25000,40.50000,13474000
09/11/2009,0000,41.00000,41.10000,40.50000,40.70000,2806000
09/14/2009,0000,40.80000,41.00000,39.65000,40.20000,4856000
09/15/2009,0000,40.40000,41.50000,40.15000,41.50000,7111000
09/16/2009,0000,41.60000,41.95000,40.55000,41.10000,8412000
09/17/2009,0000,41.50000,42.00000,41.35000,42.00000,7009000
09/18/2009,0000,42.00000,43.40000,41.25000,43.35000,12501000
09/21/2009,0000,43.35000,43.90000,42.70000,43.75000,5905000
09/22/2009,0000,43.55000,44.50000,42.35000,42.60000,11345000
09/23/2009,0000,43.25000,43.70000,40.00000,40.55000,23958000
09/24/2009,0000,41.20000,41.20000,40.20000,40.65000,7090000
09/25/2009,0000,40.50000,40.65000,40.30000,40.55000,12858000
09/28/2009,0000,40.55000,40.85000,39.65000,39.80000,5445000
09/29/2009,0000,40.80000,41.40000,40.50000,41.20000,10900000
09/30/2009,0000,41.30000,42.15000,41.20000,42.15000,10995000
10/01/2009,0000,42.80000,42.80000,41.30000,41.65000,8710000
10/02/2009,0000,40.85000,41.30000,40.60000,40.70000,8406000
10/05/2009,0000,40.70000,41.00000,39.95000,40.30000,11793000
10/06/2009,0000,41.00000,41.95000,40.60000,41.75000,12427000
10/07/2009,0000,42.35000,42.50000,41.80000,42.50000,8228000
10/08/2009,0000,42.35000,42.50000,41.45000,41.45000,4164000
10/09/2009,0000,42.00000,42.00000,41.55000,41.95000,7796000
10/12/2009,0000,42.50000,43.00000,42.20000,43.00000,8105000
10/13/2009,0000,43.00000,43.55000,42.05000,43.20000,8148000
10/14/2009,0000,43.60000,46.20000,43.50000,46.20000,24919000
10/15/2009,0000,46.60000,46.80000,44.80000,45.30000,16196000
10/16/2009,0000,45.40000,45.70000,44.50000,45.00000,5724000
10/19/2009,0000,45.00000,45.35000,44.50000,44.90000,5264000
10/20/2009,0000,45.00000,45.75000,44.10000,44.10000,9576000
10/21/2009,0000,44.10000,44.45000,43.35000,43.75000,10006000
10/22/2009,0000,43.60000,43.95000,42.20000,42.65000,13205000
10/23/2009,0000,43.00000,43.35000,42.35000,42.50000,12826000
10/26/2009,0000,42.50000,43.30000,42.30000,42.50000,7724000
10/27/2009,0000,42.60000,42.95000,42.25000,42.90000,7257000
10/28/2009,0000,43.80000,45.80000,43.80000,44.00000,19530000
10/29/2009,0000,43.80000,44.50000,42.10000,44.00000,14803000
10/30/2009,0000,45.00000,45.00000,43.55000,43.55000,9893000
11/02/2009,0000,43.50000,44.30000,42.80000,43.90000,4843000
11/03/2009,0000,44.95000,45.45000,44.30000,45.20000,10698000
11/04/2009,0000,45.45000,45.60000,45.00000,45.20000,7460000
11/05/2009,0000,45.40000,45.40000,44.70000,44.70000,6332000
11/06/2009,0000,45.05000,45.50000,45.00000,45.15000,8551000
11/09/2009,0000,45.45000,45.60000,44.60000,44.95000,4955000
11/10/2009,0000,45.30000,45.45000,45.00000,45.20000,3655000
11/11/2009,0000,45.20000,46.20000,45.20000,45.80000,6663000
11/12/2009,0000,45.90000,45.90000,45.20000,45.25000,6110000
11/13/2009,0000,45.25000,45.60000,45.00000,45.00000,4405000
11/16/2009,0000,45.10000,46.00000,45.05000,45.55000,6431000
11/17/2009,0000,45.75000,46.15000,45.70000,45.80000,5862000
11/18/2009,0000,45.20000,45.75000,44.80000,45.60000,7522000
11/19/2009,0000,44.80000,45.25000,44.75000,45.00000,6454000
11/20/2009,0000,45.00000,45.40000,44.00000,44.30000,6041000
11/23/2009,0000,44.30000,44.60000,43.75000,44.00000,6617000
11/24/2009,0000,44.50000,45.30000,44.05000,44.95000,8470000
11/25/2009,0000,45.50000,46.15000,44.50000,44.75000,11987000
11/26/2009,0000,44.90000,45.35000,44.20000,44.45000,3489000
11/27/2009,0000,43.50000,43.55000,42.55000,42.55000,8014000
11/30/2009,0000,43.80000,43.80000,43.00000,43.10000,4532000
12/01/2009,0000,43.70000,43.70000,43.20000,43.70000,6148000
12/02/2009,0000,44.00000,44.30000,42.90000,43.15000,7407000
12/03/2009,0000,43.70000,44.00000,43.25000,44.00000,4838000
12/04/2009,0000,44.00000,44.50000,43.60000,43.60000,6771000
12/07/2009,0000,43.60000,44.55000,43.60000,44.30000,5018000
12/08/2009,0000,44.80000,44.90000,44.30000,44.65000,3676000
12/09/2009,0000,44.65000,45.35000,44.45000,44.45000,6972000
12/11/2009,0000,43.60000,44.15000,43.15000,43.75000,5791000
12/14/2009,0000,44.05000,44.35000,43.75000,44.20000,6293000
12/15/2009,0000,44.40000,44.60000,44.00000,44.60000,5367000
12/16/2009,0000,44.60000,44.90000,43.60000,44.00000,3166000
12/17/2009,0000,44.65000,44.70000,43.60000,44.10000,3898000
12/18/2009,0000,44.10000,44.10000,43.55000,44.00000,2955000
12/21/2009,0000,44.35000,44.50000,43.65000,44.25000,2787000
12/22/2009,0000,44.00000,44.60000,44.00000,44.35000,4300000
12/23/2009,0000,44.55000,44.70000,44.35000,44.60000,3596000
12/25/2009,0000,45.10000,45.20000,44.75000,45.05000,4125000
04/02/2007,0000,42.46000,42.66000,41.71000,42.01000,8951000
04/03/2007,0000,42.31000,42.46000,41.86000,42.01000,8090900
04/04/2007,0000,42.01000,42.41000,41.76000,41.91000,8127400
04/09/2007,0000,42.21000,42.71000,42.11000,42.51000,5142300
04/10/2007,0000,42.56000,42.81000,41.96000,41.96000,9353800
04/11/2007,0000,42.06000,42.61000,42.06000,42.31000,3060900
04/12/2007,0000,42.31000,42.71000,42.06000,42.56000,6676300
04/13/2007,0000,42.81000,42.86000,41.91000,42.11000,5437800
04/16/2007,0000,42.11000,42.46000,41.81000,42.16000,4439100
04/17/2007,0000,42.21000,42.41000,41.81000,42.01000,12122300
04/18/2007,0000,42.01000,43.01000,41.81000,42.06000,18289700
04/19/2007,0000,42.06000,42.21000,41.62000,41.62000,13846500
04/20/2007,0000,41.71000,41.86000,41.52000,41.57000,4253900
04/23/2007,0000,41.57000,42.21000,41.57000,41.66000,4263000
04/24/2007,0000,41.66000,42.11000,41.47000,41.52000,6442600
04/25/2007,0000,41.42000,41.62000,41.37000,41.42000,3440300
04/26/2007,0000,41.52000,41.81000,41.12000,41.22000,4872100
04/27/2007,0000,41.22000,41.47000,40.92000,40.92000,7254100
04/30/2007,0000,40.92000,41.17000,40.87000,41.07000,6361600
05/02/2007,0000,41.47000,41.96000,41.27000,41.86000,6893900
05/03/2007,0000,42.06000,42.16000,41.12000,41.12000,6956600
05/04/2007,0000,41.27000,41.32000,40.72000,40.92000,10659100
05/07/2007,0000,41.32000,41.32000,40.92000,41.02000,9146300
05/08/2007,0000,41.12000,41.12000,40.62000,40.72000,5136200
05/09/2007,0000,40.72000,40.72000,40.52000,40.57000,4413800
05/10/2007,0000,40.62000,40.72000,40.13000,40.22000,8095000
05/11/2007,0000,39.93000,39.98000,39.68000,39.73000,8236600
05/14/2007,0000,39.73000,39.73000,38.93000,39.03000,8195200
05/15/2007,0000,39.13000,39.18000,38.24000,38.39000,10230000
05/16/2007,0000,38.69000,39.23000,38.44000,39.08000,15045600
05/17/2007,0000,39.18000,39.33000,38.88000,39.08000,8595900
05/18/2007,0000,39.13000,39.13000,38.93000,39.08000,9104800
05/21/2007,0000,39.13000,39.68000,39.08000,39.23000,15032400
05/22/2007,0000,39.23000,39.63000,39.13000,39.43000,30798500
05/23/2007,0000,39.43000,39.88000,39.43000,39.63000,10835200
05/24/2007,0000,40.03000,40.03000,39.48000,39.58000,5193900
05/25/2007,0000,39.23000,39.33000,38.78000,39.03000,4643500
05/28/2007,0000,39.13000,39.23000,38.83000,39.18000,2383900
05/29/2007,0000,39.18000,39.38000,38.93000,39.03000,3837000
05/30/2007,0000,38.93000,38.98000,38.34000,38.83000,8547300
05/31/2007,0000,38.83000,39.23000,38.54000,38.73000,10394000
06/01/2007,0000,38.73000,38.88000,38.34000,38.73000,9896100
06/04/2007,0000,38.73000,38.78000,38.49000,38.73000,8475500
06/05/2007,0000,38.73000,41.42000,38.54000,41.42000,42233800
06/06/2007,0000,41.42000,42.21000,40.13000,40.27000,33416300
06/07/2007,0000,39.73000,40.82000,39.28000,40.82000,21558000
06/08/2007,0000,40.22000,40.47000,39.98000,40.08000,8428900
06/11/2007,0000,40.62000,40.82000,40.13000,40.22000,5841500
06/12/2007,0000,40.22000,40.87000,40.22000,40.87000,9136200
06/13/2007,0000,41.22000,41.81000,41.07000,41.62000,17662300
06/14/2007,0000,42.01000,42.06000,41.27000,41.62000,9319400
06/15/2007,0000,41.86000,41.91000,41.32000,41.52000,9085600
06/20/2007,0000,41.91000,42.11000,41.57000,42.01000,11217600
06/21/2007,0000,42.41000,42.81000,42.21000,42.26000,15703300
06/22/2007,0000,42.71000,43.40000,42.46000,42.96000,16824500
06/25/2007,0000,42.81000,43.30000,42.71000,42.71000,8127400
06/26/2007,0000,42.91000,43.30000,42.91000,43.06000,12970200
06/27/2007,0000,43.30000,43.30000,42.76000,42.76000,5130200
06/28/2007,0000,42.81000,43.06000,42.16000,42.76000,8086900
06/29/2007,0000,42.76000,42.81000,41.76000,42.06000,6393000
07/02/2007,0000,42.06000,42.21000,41.42000,42.21000,5622000
07/03/2007,0000,42.31000,43.01000,42.21000,43.01000,6536700
07/04/2007,0000,43.01000,43.25000,42.66000,43.01000,9611800
07/05/2007,0000,43.20000,43.25000,42.96000,43.10000,7788400
07/06/2007,0000,43.70000,44.79000,43.70000,44.20000,20449000
07/09/2007,0000,44.79000,44.99000,44.50000,44.99000,15532300
07/10/2007,0000,45.39000,45.54000,44.59000,44.69000,16466300
07/11/2007,0000,44.69000,44.89000,44.25000,44.69000,13657300
07/12/2007,0000,44.79000,44.89000,44.45000,44.79000,10900900
07/13/2007,0000,45.39000,45.54000,43.90000,43.95000,14941400
07/16/2007,0000,43.95000,43.95000,43.25000,43.80000,13020800
07/26/2007,0000,62.37000,62.37000,57.11000,57.11000,34326900
07/27/2007,0000,54.82000,55.22000,53.14000,53.14000,17789800
07/30/2007,0000,52.34000,52.84000,51.15000,52.74000,15912800
07/31/2007,0000,53.43000,54.13000,52.34000,54.13000,10219900
08/01/2007,0000,53.33000,53.63000,50.36000,50.36000,13510600
08/02/2007,0000,52.64000,52.64000,50.16000,51.35000,11869300
08/03/2007,0000,52.64000,54.03000,51.75000,53.93000,10762300
08/06/2007,0000,53.63000,53.63000,52.34000,52.64000,9525800
08/07/2007,0000,54.13000,54.13000,51.75000,51.75000,7285500
08/08/2007,0000,52.34000,53.14000,52.34000,52.84000,4861000
08/09/2007,0000,52.94000,53.43000,52.24000,52.44000,6166300
08/10/2007,0000,49.66000,50.95000,49.66000,50.26000,8117200
08/13/2007,0000,50.75000,52.44000,50.45000,52.44000,5173700
08/14/2007,0000,52.44000,52.44000,49.76000,49.76000,10017600
08/15/2007,0000,49.76000,50.55000,49.16000,49.21000,11537400
08/16/2007,0000,48.77000,48.77000,45.84000,46.18000,10506300
08/17/2007,0000,46.13000,46.68000,43.50000,45.69000,11260100
08/20/2007,0000,48.17000,48.17000,47.08000,47.23000,6367700
08/21/2007,0000,47.57000,47.62000,46.88000,47.23000,4947000
08/22/2007,0000,47.38000,47.52000,46.48000,46.48000,5299200
08/23/2007,0000,47.67000,47.77000,47.23000,47.28000,6507300
08/24/2007,0000,47.97000,47.97000,46.98000,47.18000,4244800
08/27/2007,0000,47.97000,47.97000,47.33000,47.38000,3013300
08/28/2007,0000,47.43000,48.07000,47.38000,47.87000,3072000
08/29/2007,0000,46.88000,47.52000,46.88000,47.28000,3663000
08/30/2007,0000,47.87000,48.52000,47.67000,48.42000,5698900
08/31/2007,0000,48.87000,51.75000,48.52000,51.75000,10376800
09/03/2007,0000,52.14000,52.44000,51.05000,51.05000,13226200
09/04/2007,0000,47.80000,48.50000,47.50000,47.70000,9669100
09/05/2007,0000,47.70000,48.05000,47.05000,47.45000,5141500
09/06/2007,0000,47.00000,47.70000,46.70000,47.00000,5811900
09/07/2007,0000,47.30000,47.60000,46.85000,46.90000,5942500
09/10/2007,0000,46.00000,46.25000,45.50000,46.05000,6587700
09/11/2007,0000,46.70000,47.20000,46.00000,46.65000,5234000
09/12/2007,0000,47.10000,47.40000,46.70000,47.00000,6713400
09/13/2007,0000,47.30000,47.40000,46.80000,47.00000,6772600
09/14/2007,0000,47.20000,47.70000,47.00000,47.20000,5561600
09/17/2007,0000,47.20000,47.60000,45.80000,46.20000,3525500
09/19/2007,0000,47.10000,47.20000,46.20000,46.20000,6453100
09/20/2007,0000,47.00000,47.40000,46.80000,47.10000,3716400
09/21/2007,0000,47.20000,49.20000,47.20000,48.70000,9214800
09/26/2007,0000,49.00000,50.20000,49.00000,50.10000,7564600
09/27/2007,0000,50.80000,51.80000,50.20000,51.50000,13065000
09/28/2007,0000,51.50000,51.50000,50.80000,51.00000,9257000
10/01/2007,0000,50.90000,51.30000,50.90000,51.00000,10108200
10/02/2007,0000,51.30000,52.40000,51.10000,51.50000,11912200
10/03/2007,0000,51.00000,52.20000,50.70000,51.00000,13813700
10/04/2007,0000,51.00000,52.00000,50.80000,51.50000,4134500
10/05/2007,0000,51.40000,52.10000,51.30000,52.00000,6238000
10/08/2007,0000,52.40000,53.40000,52.40000,53.20000,10254000
10/09/2007,0000,53.70000,53.70000,52.80000,53.30000,9835900
10/11/2007,0000,53.40000,54.10000,53.00000,53.80000,8506300
10/12/2007,0000,53.30000,53.60000,51.30000,51.40000,10581600
10/15/2007,0000,52.00000,52.10000,51.20000,51.70000,6965600
10/16/2007,0000,51.30000,51.60000,50.70000,51.00000,9237900
10/17/2007,0000,50.70000,51.00000,49.70000,51.00000,5785700
10/18/2007,0000,51.20000,51.60000,50.70000,50.80000,4648100
10/19/2007,0000,51.20000,51.30000,50.40000,50.60000,6936500
10/22/2007,0000,49.00000,49.70000,48.55000,49.50000,10195700
10/23/2007,0000,50.40000,50.60000,49.50000,50.50000,7192700
10/24/2007,0000,51.20000,52.10000,51.00000,51.20000,10079100
10/25/2007,0000,52.50000,53.40000,51.60000,52.40000,17595500
10/26/2007,0000,53.00000,55.90000,52.50000,55.00000,34444300
10/29/2007,0000,56.80000,58.80000,56.80000,58.80000,19687900
10/30/2007,0000,60.00000,62.40000,59.00000,61.20000,41945600
10/31/2007,0000,61.40000,61.80000,59.30000,59.50000,13434800
11/01/2007,0000,60.40000,62.00000,59.60000,59.60000,13293100
11/02/2007,0000,58.10000,58.90000,56.00000,56.70000,11926300
11/05/2007,0000,57.00000,57.90000,55.50000,57.00000,8452000
11/06/2007,0000,57.80000,60.90000,57.30000,60.90000,17931200
11/07/2007,0000,61.50000,61.60000,59.00000,59.00000,12324300
11/08/2007,0000,57.40000,57.90000,56.00000,57.10000,12611700
11/09/2007,0000,57.50000,58.80000,57.40000,58.00000,14853900
11/12/2007,0000,56.10000,56.80000,55.50000,56.60000,11729300
11/13/2007,0000,56.40000,57.10000,55.60000,56.20000,5968600
11/14/2007,0000,57.90000,59.00000,57.40000,58.10000,9441900
11/15/2007,0000,58.10000,60.20000,57.60000,58.80000,13405600
11/16/2007,0000,58.70000,60.00000,57.90000,59.10000,10705200
11/19/2007,0000,59.30000,59.80000,59.00000,59.20000,4786800
11/20/2007,0000,58.80000,59.80000,57.30000,59.10000,7480200
11/21/2007,0000,59.10000,59.10000,55.00000,55.00000,11363500
11/22/2007,0000,54.50000,55.90000,53.50000,55.60000,11931300
11/23/2007,0000,55.20000,56.20000,54.80000,55.00000,4653100
11/26/2007,0000,55.90000,56.00000,54.90000,55.80000,4479200
11/27/2007,0000,54.90000,56.80000,54.00000,55.60000,5655100
11/28/2007,0000,55.60000,55.80000,53.50000,54.20000,8583700
11/29/2007,0000,55.40000,56.90000,55.00000,56.80000,6693300
11/30/2007,0000,57.20000,58.00000,55.80000,55.80000,5943500
12/03/2007,0000,56.30000,57.00000,55.80000,56.30000,2116500
12/04/2007,0000,56.30000,56.60000,55.80000,56.00000,2352700
12/05/2007,0000,56.00000,57.90000,55.60000,57.10000,4979700
12/06/2007,0000,57.90000,58.30000,56.30000,56.60000,4562700
12/07/2007,0000,57.90000,58.30000,57.00000,57.00000,6256100
12/10/2007,0000,57.10000,58.00000,56.70000,57.30000,2372800
12/11/2007,0000,57.90000,58.80000,57.60000,58.50000,8435900
12/12/2007,0000,58.00000,58.50000,57.10000,57.50000,6261100
12/13/2007,0000,58.00000,58.00000,54.90000,55.20000,13467000
12/14/2007,0000,55.20000,55.40000,51.40000,54.00000,15417700
12/17/2007,0000,53.00000,53.80000,51.50000,52.00000,6637000
12/18/2007,0000,51.00000,53.30000,51.00000,52.20000,7461100
12/19/2007,0000,53.70000,53.70000,52.30000,53.00000,4956600
12/20/2007,0000,52.10000,52.40000,50.60000,51.20000,5421900
12/21/2007,0000,51.20000,52.40000,50.90000,51.20000,5212900
12/24/2007,0000,52.70000,52.70000,51.50000,52.20000,4244100
12/25/2007,0000,52.30000,52.60000,51.70000,52.10000,1772800
12/26/2007,0000,52.00000,52.50000,51.50000,52.40000,1479300
12/27/2007,0000,52.50000,53.80000,52.40000,53.60000,2379800
12/28/2007,0000,53.60000,57.00000,53.00000,57.00000,6941500
12/31/2007,0000,56.20000,57.00000,55.70000,56.60000,3923500
01/02/2008,0000,56.80000,56.80000,54.00000,54.10000,5164600
01/03/2008,0000,52.50000,53.80000,52.50000,53.00000,2732500
01/04/2008,0000,54.10000,54.10000,51.80000,52.00000,11020800
01/07/2008,0000,50.70000,51.30000,49.10000,49.50000,8837900
01/08/2008,0000,49.30000,50.10000,48.50000,48.95000,5864100
01/09/2008,0000,47.80000,50.00000,47.60000,49.40000,5599800
01/10/2008,0000,49.40000,50.20000,49.40000,49.80000,9059000
01/11/2008,0000,50.40000,50.70000,50.00000,50.10000,2055200
01/14/2008,0000,51.50000,52.40000,50.00000,50.70000,6919400
01/15/2008,0000,52.40000,53.10000,50.80000,51.30000,5116400
01/16/2008,0000,50.00000,51.20000,48.50000,49.10000,6051100
01/17/2008,0000,50.00000,51.00000,49.20000,50.90000,5677200
01/18/2008,0000,49.10000,52.20000,49.10000,52.00000,4606900
01/21/2008,0000,52.00000,52.00000,50.10000,50.40000,3782800
01/22/2008,0000,46.90000,47.90000,46.90000,46.90000,5111400
01/23/2008,0000,48.50000,48.50000,46.35000,47.00000,3158700
01/24/2008,0000,48.50000,48.50000,47.00000,47.00000,2476300
01/25/2008,0000,47.50000,48.10000,46.35000,47.00000,4424000
01/28/2008,0000,46.70000,46.70000,44.00000,44.00000,5649100
01/29/2008,0000,45.00000,45.25000,44.20000,45.20000,2782800
01/30/2008,0000,46.00000,46.20000,45.20000,46.00000,5113400
01/31/2008,0000,45.50000,48.00000,45.50000,47.00000,6342500
02/01/2008,0000,46.80000,48.00000,46.60000,47.35000,3127500
02/12/2008,0000,44.05000,44.40000,44.05000,44.05000,5667100
02/13/2008,0000,41.00000,41.00000,41.00000,41.00000,3340600
02/14/2008,0000,39.10000,39.80000,38.35000,39.80000,41238100
02/15/2008,0000,38.60000,39.60000,38.50000,39.10000,13722200
02/18/2008,0000,39.60000,40.75000,39.55000,39.75000,12647900
02/19/2008,0000,40.60000,40.60000,40.00000,40.55000,4961600
02/20/2008,0000,40.30000,40.50000,38.80000,39.00000,6897300
02/21/2008,0000,39.60000,40.60000,39.60000,40.30000,7121400
02/22/2008,0000,40.20000,40.20000,39.60000,39.80000,5884200
02/25/2008,0000,40.70000,40.70000,39.90000,40.10000,7390700
02/26/2008,0000,40.50000,42.90000,40.25000,42.90000,19740200
02/27/2008,0000,43.90000,44.30000,42.40000,43.00000,18361300
02/29/2008,0000,42.50000,42.85000,42.25000,42.50000,6417900
03/03/2008,0000,40.70000,41.25000,40.20000,40.50000,9963500
03/04/2008,0000,40.50000,41.40000,40.50000,41.25000,6294300
03/05/2008,0000,41.45000,41.75000,40.60000,41.00000,7019900
03/06/2008,0000,41.20000,42.80000,41.00000,42.55000,8216800
03/07/2008,0000,41.60000,42.40000,41.60000,41.65000,4711400
03/10/2008,0000,41.65000,42.40000,41.00000,41.00000,6177700
03/11/2008,0000,40.50000,40.75000,40.15000,40.35000,7717300
03/12/2008,0000,41.20000,41.20000,40.25000,40.25000,8651000
03/13/2008,0000,40.10000,40.35000,39.05000,39.05000,6867100
03/14/2008,0000,39.20000,39.50000,36.50000,37.60000,13874000
03/17/2008,0000,36.90000,36.90000,35.00000,35.00000,17152300
03/18/2008,0000,35.20000,35.95000,35.00000,35.85000,5587800
03/19/2008,0000,36.10000,36.40000,34.80000,35.20000,15540300
03/20/2008,0000,35.00000,35.50000,34.80000,35.15000,10091200
03/21/2008,0000,35.50000,35.90000,35.35000,35.60000,9885100
03/24/2008,0000,38.05000,38.05000,36.15000,36.30000,16422700
03/25/2008,0000,36.50000,36.65000,35.45000,35.75000,14736300
03/26/2008,0000,35.80000,36.20000,35.80000,36.10000,8000800
03/27/2008,0000,36.00000,36.00000,35.25000,35.50000,5981700
03/28/2008,0000,35.30000,35.70000,35.30000,35.45000,7400800
03/31/2008,0000,35.45000,35.65000,35.20000,35.35000,5556600
04/01/2008,0000,35.55000,35.85000,35.35000,35.40000,12601600
04/02/2008,0000,36.00000,36.40000,35.75000,36.10000,12509200
04/03/2008,0000,36.10000,36.50000,35.90000,36.20000,13553400
04/07/2008,0000,36.60000,37.40000,36.45000,37.40000,13526200
04/08/2008,0000,37.40000,37.40000,36.50000,36.55000,11467000
04/09/2008,0000,36.55000,36.90000,36.15000,36.20000,10491100
04/10/2008,0000,36.20000,36.80000,36.20000,36.60000,10513300
04/11/2008,0000,36.45000,36.50000,36.15000,36.20000,13800600
04/14/2008,0000,36.00000,36.05000,35.55000,35.90000,6611800
04/15/2008,0000,36.00000,36.30000,35.90000,36.05000,5612900
04/16/2008,0000,36.40000,36.50000,36.15000,36.35000,7697200
04/17/2008,0000,37.00000,37.85000,36.75000,37.80000,28456500
04/18/2008,0000,37.80000,37.80000,36.90000,37.30000,18324100
04/21/2008,0000,37.50000,38.10000,37.00000,38.00000,18023600
04/22/2008,0000,37.95000,37.95000,37.25000,37.40000,11374500
04/23/2008,0000,37.00000,37.65000,37.00000,37.25000,7155600
04/24/2008,0000,38.00000,38.05000,37.30000,37.30000,9463000
04/25/2008,0000,37.20000,37.20000,36.50000,36.80000,8436900
04/28/2008,0000,36.80000,37.10000,35.90000,36.80000,13104100
04/29/2008,0000,36.70000,36.70000,35.95000,35.95000,10750400
04/30/2008,0000,36.40000,36.60000,35.80000,35.80000,10817800
05/02/2008,0000,36.00000,36.30000,35.00000,35.05000,15341300
05/05/2008,0000,35.05000,35.10000,34.60000,35.00000,10073100
05/06/2008,0000,35.00000,35.20000,34.75000,35.00000,12122300
05/07/2008,0000,35.00000,35.70000,34.95000,35.20000,20612500
05/08/2008,0000,35.00000,35.10000,34.90000,35.00000,18269800
05/09/2008,0000,35.00000,35.20000,34.90000,35.00000,13281000
05/12/2008,0000,35.00000,35.20000,34.95000,35.05000,8802700
05/13/2008,0000,35.05000,35.65000,35.05000,35.50000,14711100
05/14/2008,0000,35.60000,35.85000,35.50000,35.75000,8604800
05/15/2008,0000,35.80000,35.95000,35.50000,35.70000,13746300
05/16/2008,0000,35.50000,35.85000,35.50000,35.70000,16601500
05/19/2008,0000,35.80000,35.90000,35.65000,35.80000,11574500
05/20/2008,0000,35.80000,36.40000,35.80000,36.00000,25755100
05/21/2008,0000,36.00000,36.30000,35.90000,36.00000,15588500
05/22/2008,0000,35.65000,35.85000,35.35000,35.50000,7177700
05/23/2008,0000,35.55000,35.70000,34.80000,34.80000,13266000
05/26/2008,0000,34.70000,34.80000,34.10000,34.15000,10454000
05/27/2008,0000,34.20000,34.35000,33.95000,34.15000,7870100
05/28/2008,0000,34.20000,34.80000,33.95000,34.20000,7839000
05/29/2008,0000,34.70000,35.40000,34.60000,35.40000,9286200
05/30/2008,0000,35.80000,36.00000,35.00000,36.00000,12946400
06/02/2008,0000,36.10000,36.25000,35.60000,35.85000,4716400
06/03/2008,0000,35.60000,35.85000,35.45000,35.60000,4162700
06/04/2008,0000,35.60000,35.85000,35.60000,35.60000,2334600
06/05/2008,0000,35.70000,35.85000,35.05000,35.65000,5203800
06/06/2008,0000,35.90000,36.50000,35.65000,36.10000,8709300
06/09/2008,0000,35.00000,35.90000,34.65000,35.45000,4725500
06/10/2008,0000,35.60000,35.60000,34.50000,34.50000,6017900
06/11/2008,0000,34.50000,34.90000,34.35000,34.50000,3574700
06/12/2008,0000,34.45000,34.45000,32.20000,32.45000,7840000
06/13/2008,0000,32.60000,32.90000,32.55000,32.60000,5744500
06/16/2008,0000,33.00000,33.00000,32.70000,32.80000,3191800
06/17/2008,0000,32.80000,33.00000,31.60000,32.05000,4291300
06/18/2008,0000,32.00000,32.05000,31.60000,31.90000,4769700
06/19/2008,0000,31.50000,31.60000,30.60000,30.70000,9219800
06/20/2008,0000,31.00000,31.20000,30.60000,31.00000,4404900
06/23/2008,0000,31.00000,31.45000,30.55000,31.35000,4125500
06/24/2008,0000,31.45000,31.75000,30.30000,30.30000,4151600
06/25/2008,0000,31.00000,31.50000,30.60000,31.50000,3566700
06/26/2008,0000,31.80000,32.10000,31.50000,31.80000,2887300
06/27/2008,0000,30.20000,31.00000,30.20000,30.90000,6094300
06/30/2008,0000,31.00000,31.15000,30.40000,30.55000,3419000
07/01/2008,0000,30.70000,30.90000,29.60000,30.00000,3511400
07/02/2008,0000,30.00000,30.40000,29.65000,30.05000,3988800
07/03/2008,0000,29.60000,30.75000,29.60000,30.35000,4785800
07/04/2008,0000,30.80000,30.80000,29.80000,29.80000,4556600
07/07/2008,0000,29.80000,30.50000,29.75000,30.50000,1358700
07/08/2008,0000,30.45000,30.45000,28.40000,28.50000,6183700
07/09/2008,0000,28.70000,29.30000,27.50000,27.85000,5891300
07/10/2008,0000,27.50000,28.10000,27.50000,27.70000,4596800
07/11/2008,0000,27.90000,28.50000,27.80000,28.50000,3012900
07/14/2008,0000,28.40000,28.90000,27.55000,27.60000,5290300
07/15/2008,0000,27.40000,27.40000,26.00000,26.05000,8335400
07/16/2008,0000,26.15000,26.45000,25.95000,26.00000,6553600
07/17/2008,0000,26.50000,26.70000,26.10000,26.20000,6336500
07/18/2008,0000,26.50000,26.60000,25.50000,26.60000,5075200
07/21/2008,0000,26.60000,27.05000,26.60000,26.90000,5270200
07/22/2008,0000,26.60000,27.00000,26.45000,26.55000,3651100
07/23/2008,0000,26.75000,27.40000,26.75000,26.95000,8731400
07/24/2008,0000,27.20000,27.25000,27.00000,27.15000,6816900
07/25/2008,0000,26.80000,26.90000,26.70000,26.90000,6024900
07/29/2008,0000,26.70000,26.90000,26.40000,26.50000,6573700
07/30/2008,0000,26.80000,27.30000,26.80000,27.30000,7653000
07/31/2008,0000,27.60000,27.70000,27.10000,27.25000,5082200
08/01/2008,0000,27.00000,27.20000,26.90000,27.00000,4355600
08/04/2008,0000,27.00000,27.25000,26.70000,27.20000,6995800
08/05/2008,0000,27.20000,27.20000,26.80000,26.85000,8324400
08/06/2008,0000,27.30000,27.70000,27.15000,27.55000,10291200
08/07/2008,0000,27.60000,28.90000,27.40000,28.70000,18584400
08/08/2008,0000,25.30000,25.90000,25.30000,25.60000,18222000
08/11/2008,0000,25.90000,27.10000,25.80000,26.60000,6276000
08/12/2008,0000,27.00000,28.45000,26.65000,28.45000,15824000
08/13/2008,0000,28.70000,30.00000,28.70000,29.60000,35849000
08/14/2008,0000,29.60000,29.60000,28.80000,29.30000,10806000
08/15/2008,0000,29.40000,29.75000,28.80000,29.00000,9832000
08/18/2008,0000,29.00000,29.30000,27.95000,28.25000,8959000
08/19/2008,0000,28.20000,29.60000,28.00000,29.15000,12109000
08/20/2008,0000,29.00000,29.45000,28.50000,29.15000,7297000
08/21/2008,0000,29.00000,29.05000,28.50000,28.80000,4676000
08/22/2008,0000,29.20000,29.65000,28.75000,29.00000,9369000
08/25/2008,0000,29.30000,29.30000,28.75000,28.95000,4154000
08/26/2008,0000,28.75000,29.10000,28.65000,28.95000,6245000
08/27/2008,0000,28.80000,29.80000,28.70000,29.25000,7751000
08/28/2008,0000,30.60000,31.00000,30.00000,30.20000,22867000
08/29/2008,0000,30.60000,31.20000,30.35000,31.20000,15545000
09/01/2008,0000,30.50000,30.95000,30.00000,30.25000,9422000
09/02/2008,0000,30.40000,30.75000,29.85000,30.05000,5761000
09/03/2008,0000,30.40000,30.65000,29.85000,30.05000,6579000
09/04/2008,0000,30.20000,30.65000,28.50000,28.70000,8609000
09/05/2008,0000,27.80000,28.50000,27.50000,27.60000,6591000
09/08/2008,0000,28.55000,29.50000,28.20000,29.45000,4562000
09/09/2008,0000,27.40000,29.00000,27.40000,28.30000,7838000
09/10/2008,0000,28.30000,28.90000,27.70000,27.75000,5270000
09/11/2008,0000,27.60000,27.60000,26.35000,26.35000,6094000
09/12/2008,0000,26.50000,28.10000,26.40000,27.90000,4609000
09/15/2008,0000,27.60000,27.60000,26.00000,26.05000,4211000
09/16/2008,0000,24.30000,25.00000,24.25000,24.25000,5333000
09/17/2008,0000,25.00000,25.65000,24.30000,24.75000,5555000
09/18/2008,0000,23.50000,25.15000,23.05000,24.50000,7696000
09/19/2008,0000,25.30000,26.20000,25.30000,26.20000,4325000
09/22/2008,0000,27.30000,27.40000,25.85000,26.00000,7819000
09/23/2008,0000,25.80000,26.40000,25.30000,26.35000,4600000
09/24/2008,0000,26.20000,27.50000,26.05000,27.20000,5306000
09/25/2008,0000,27.00000,27.85000,26.90000,27.35000,4166000
09/26/2008,0000,27.70000,27.90000,26.30000,27.25000,5216000
09/30/2008,0000,25.35000,27.25000,25.35000,27.25000,5190000
10/01/2008,0000,27.25000,27.75000,26.85000,27.50000,6518000
10/02/2008,0000,27.30000,28.00000,27.20000,27.35000,8528000
10/03/2008,0000,27.00000,27.75000,26.95000,27.40000,7927000
10/06/2008,0000,26.60000,27.40000,26.10000,26.55000,7164000
10/07/2008,0000,26.00000,26.55000,25.40000,26.20000,8584000
10/08/2008,0000,25.70000,25.75000,24.40000,24.40000,5195000
10/09/2008,0000,24.40000,24.50000,23.00000,24.00000,12108000
10/13/2008,0000,23.20000,24.00000,23.20000,23.20000,19656000
10/14/2008,0000,24.75000,24.80000,24.25000,24.30000,11665000
10/15/2008,0000,24.00000,24.25000,23.45000,23.95000,7409000
10/16/2008,0000,23.15000,23.35000,23.15000,23.15000,2941000
10/17/2008,0000,22.95000,23.15000,22.35000,23.15000,11152000
10/20/2008,0000,22.50000,23.00000,22.35000,23.00000,6430000
10/21/2008,0000,23.00000,23.40000,22.20000,22.20000,7331000
10/22/2008,0000,22.00000,22.00000,21.45000,21.45000,6143000
10/23/2008,0000,20.70000,20.70000,20.70000,20.70000,2798000
10/24/2008,0000,20.00000,20.00000,20.00000,20.00000,1803000
10/27/2008,0000,18.60000,18.60000,18.60000,18.60000,1808000
10/28/2008,0000,17.30000,18.70000,17.30000,18.60000,11210000
10/29/2008,0000,19.90000,19.90000,17.60000,18.40000,14493000
10/30/2008,0000,18.80000,19.65000,18.80000,19.65000,5491000
10/31/2008,0000,20.90000,21.00000,20.55000,21.00000,4290000
11/03/2008,0000,21.60000,22.45000,21.60000,22.45000,18433000
11/04/2008,0000,22.45000,23.45000,22.35000,23.30000,8489000
11/05/2008,0000,24.30000,24.45000,23.35000,24.00000,6036000
11/06/2008,0000,22.40000,23.00000,22.35000,22.35000,4297000
11/07/2008,0000,21.00000,23.00000,21.00000,22.90000,5276000
11/10/2008,0000,22.90000,23.35000,21.40000,22.95000,8713000
11/11/2008,0000,21.70000,22.50000,21.40000,21.40000,4177000
11/12/2008,0000,21.30000,21.90000,20.60000,21.40000,4745000
11/13/2008,0000,20.35000,21.50000,19.95000,21.40000,9159000
11/14/2008,0000,21.75000,22.20000,21.60000,21.65000,4829000
11/17/2008,0000,21.50000,23.15000,21.00000,22.55000,4835000
11/18/2008,0000,21.95000,22.60000,21.30000,22.55000,7295000
11/19/2008,0000,23.25000,23.25000,22.20000,22.20000,4191000
11/20/2008,0000,21.10000,21.55000,20.65000,20.65000,4746000
11/21/2008,0000,19.25000,21.70000,19.25000,20.85000,4996000
11/24/2008,0000,20.30000,21.35000,20.30000,20.85000,2632000
11/25/2008,0000,21.20000,22.30000,21.15000,21.95000,5233000
11/26/2008,0000,22.30000,22.30000,21.60000,21.95000,4933000
11/27/2008,0000,22.30000,23.20000,22.20000,23.00000,3003000
11/28/2008,0000,23.20000,23.45000,22.95000,23.45000,4426000
12/01/2008,0000,22.60000,23.80000,22.60000,23.80000,7070000
12/02/2008,0000,22.30000,23.70000,22.15000,23.70000,7172000
12/03/2008,0000,23.40000,23.70000,22.70000,23.70000,8629000
12/04/2008,0000,23.50000,23.70000,22.10000,23.70000,9912000
12/05/2008,0000,23.10000,23.65000,23.05000,23.65000,5492000
12/08/2008,0000,23.65000,24.30000,23.65000,23.85000,8293000
12/09/2008,0000,23.85000,24.15000,23.65000,23.75000,7627000
12/10/2008,0000,23.95000,24.40000,23.70000,24.10000,7599000
12/11/2008,0000,24.00000,24.20000,23.85000,24.05000,7443000
12/12/2008,0000,23.50000,24.05000,22.40000,24.05000,8435000
12/15/2008,0000,24.05000,24.50000,23.80000,23.95000,5694000
12/16/2008,0000,23.15000,23.95000,23.15000,23.95000,7377000
12/17/2008,0000,24.05000,24.30000,23.50000,23.50000,7317000
12/18/2008,0000,23.50000,23.50000,22.70000,22.70000,5550000
12/19/2008,0000,22.10000,22.75000,22.00000,22.20000,5518000
12/22/2008,0000,22.45000,22.70000,21.50000,21.50000,5360000
12/23/2008,0000,21.50000,21.50000,20.45000,20.60000,3625000
12/24/2008,0000,20.30000,21.45000,20.10000,21.20000,3896000
12/25/2008,0000,21.70000,21.70000,21.10000,21.30000,1169000
12/26/2008,0000,21.50000,21.80000,21.20000,21.60000,2922000
12/29/2008,0000,21.60000,21.65000,21.10000,21.20000,2500000
12/30/2008,0000,21.30000,22.05000,21.30000,21.90000,4638000
12/31/2008,0000,22.20000,22.20000,21.35000,21.45000,1959000
01/05/2009,0000,22.00000,22.35000,21.80000,21.95000,3296000
01/06/2009,0000,22.00000,22.45000,21.75000,22.05000,5716000
01/07/2009,0000,22.20000,22.55000,22.10000,22.40000,3375000
01/08/2009,0000,21.50000,22.00000,20.85000,20.85000,5424000
01/09/2009,0000,21.00000,21.05000,20.50000,20.55000,2511000
01/12/2009,0000,20.30000,20.40000,20.00000,20.10000,3650000
01/13/2009,0000,20.65000,20.65000,20.10000,20.50000,1986000
01/14/2009,0000,21.10000,21.90000,20.75000,21.90000,5863000
01/15/2009,0000,21.60000,21.60000,20.50000,20.50000,7031000
01/16/2009,0000,21.00000,21.00000,20.40000,20.95000,4562000
01/19/2009,0000,20.60000,20.80000,20.05000,20.05000,2396000
01/20/2009,0000,20.00000,20.00000,19.30000,19.30000,6256000
01/21/2009,0000,19.60000,20.50000,19.50000,20.25000,5971000
02/02/2009,0000,20.40000,21.20000,19.60000,21.05000,8854000
02/03/2009,0000,21.30000,21.50000,20.80000,21.15000,3752000
02/04/2009,0000,21.60000,21.60000,21.15000,21.20000,3486000
02/05/2009,0000,21.50000,21.50000,20.70000,20.75000,2359000
02/06/2009,0000,21.20000,21.45000,20.90000,21.35000,3620000
02/09/2009,0000,21.70000,21.80000,21.00000,21.05000,2298000
02/10/2009,0000,21.25000,21.65000,20.85000,21.40000,5950000
02/11/2009,0000,20.80000,21.30000,20.80000,21.05000,3871000
02/12/2009,0000,21.15000,21.30000,20.50000,20.50000,8941000
02/13/2009,0000,20.90000,21.50000,20.70000,21.25000,8439000
02/16/2009,0000,21.00000,21.20000,20.80000,20.95000,5110000
02/17/2009,0000,20.80000,21.00000,20.40000,20.55000,3131000
02/18/2009,0000,20.40000,21.00000,20.00000,20.85000,7326000
02/19/2009,0000,20.70000,20.85000,20.20000,20.35000,8287000
02/20/2009,0000,20.00000,20.30000,20.00000,20.00000,6650000
02/23/2009,0000,20.20000,20.30000,19.95000,20.10000,5650000
02/24/2009,0000,19.90000,19.95000,19.40000,19.70000,3149000
02/25/2009,0000,20.25000,20.40000,20.05000,20.25000,4492000
02/26/2009,0000,20.65000,20.65000,20.40000,20.55000,5088000
02/27/2009,0000,20.50000,20.80000,20.25000,20.70000,6997000
03/02/2009,0000,20.65000,20.65000,19.80000,20.00000,6624000
03/03/2009,0000,19.70000,20.40000,19.50000,20.30000,5268000
03/04/2009,0000,20.30000,21.20000,20.00000,20.60000,12317000
03/05/2009,0000,21.20000,22.00000,20.80000,22.00000,21273000
03/06/2009,0000,21.80000,22.65000,21.70000,22.30000,11569000
03/09/2009,0000,22.25000,22.80000,22.00000,22.50000,6155000
03/10/2009,0000,22.50000,23.50000,22.20000,23.05000,11024000
03/11/2009,0000,23.50000,23.60000,22.50000,22.50000,9601000
03/12/2009,0000,22.80000,22.95000,22.50000,22.80000,3421000
03/13/2009,0000,23.20000,24.35000,23.10000,24.10000,13137000
03/16/2009,0000,24.20000,24.25000,23.75000,24.00000,4438000
03/17/2009,0000,24.00000,24.45000,23.50000,24.15000,6912000
03/18/2009,0000,24.40000,25.00000,24.00000,24.90000,8670000
03/19/2009,0000,25.10000,25.35000,24.00000,24.00000,9922000
03/20/2009,0000,24.10000,24.30000,22.90000,23.00000,9150000
03/23/2009,0000,23.30000,24.00000,23.30000,23.95000,6370000
03/24/2009,0000,24.50000,24.60000,24.05000,24.20000,6938000
03/25/2009,0000,24.45000,25.20000,24.40000,25.05000,10702000
03/26/2009,0000,25.25000,25.25000,24.60000,24.70000,11086000
03/27/2009,0000,24.80000,25.00000,24.00000,24.00000,6490000
03/30/2009,0000,24.00000,24.00000,22.35000,22.95000,11013000
03/31/2009,0000,22.90000,23.20000,22.60000,22.90000,6230000
04/01/2009,0000,22.90000,23.85000,22.90000,23.75000,7045000
04/02/2009,0000,24.10000,24.75000,23.90000,24.45000,9771000
04/03/2009,0000,24.80000,24.80000,24.10000,24.10000,6406000
04/06/2009,0000,24.20000,25.00000,24.00000,24.20000,11066000
04/07/2009,0000,24.00000,24.10000,23.75000,24.00000,7053000
04/08/2009,0000,23.80000,23.90000,23.10000,23.30000,7590000
04/09/2009,0000,24.00000,24.90000,23.95000,24.90000,17904000
04/10/2009,0000,25.50000,26.50000,25.05000,26.10000,32233000
04/13/2009,0000,26.40000,27.55000,26.10000,27.25000,20481000
04/14/2009,0000,27.20000,27.20000,26.70000,27.20000,11470000
04/15/2009,0000,27.15000,27.65000,27.00000,27.50000,11006000
04/16/2009,0000,28.20000,28.20000,27.35000,27.55000,14502000
04/17/2009,0000,27.60000,28.00000,25.65000,25.65000,13440000
04/20/2009,0000,25.10000,25.95000,24.90000,25.70000,7530000
04/21/2009,0000,25.05000,26.40000,25.05000,26.40000,9149000
04/22/2009,0000,26.20000,26.20000,25.70000,25.85000,10953000
04/23/2009,0000,26.00000,26.05000,25.40000,25.80000,6422000
04/24/2009,0000,25.80000,26.35000,25.60000,25.85000,11857000
04/27/2009,0000,26.10000,26.15000,25.25000,25.35000,12357000
04/28/2009,0000,25.50000,25.65000,24.60000,24.70000,9196000
04/29/2009,0000,25.10000,25.10000,24.50000,24.80000,9305000
04/30/2009,0000,26.45000,26.50000,26.25000,26.50000,20322000
05/04/2009,0000,26.50000,27.70000,26.50000,27.40000,18326000
05/05/2009,0000,27.50000,27.50000,25.70000,26.00000,18356000
05/06/2009,0000,26.00000,26.50000,25.80000,26.45000,12370000
05/07/2009,0000,26.45000,26.75000,25.80000,26.30000,20209000
05/08/2009,0000,26.30000,26.80000,26.25000,26.70000,23492000
05/11/2009,0000,26.70000,27.60000,26.55000,27.00000,31462000
05/12/2009,0000,26.80000,27.00000,25.95000,26.05000,14624000
05/13/2009,0000,26.55000,26.55000,25.75000,26.10000,11955000
05/14/2009,0000,25.60000,25.75000,25.25000,25.40000,9658000
05/15/2009,0000,25.50000,26.15000,25.35000,26.00000,21248000
05/18/2009,0000,26.20000,26.25000,25.75000,26.00000,21204000
05/19/2009,0000,26.45000,27.45000,26.30000,26.40000,31562000
05/20/2009,0000,26.90000,27.80000,26.70000,27.50000,28586000
05/21/2009,0000,27.90000,28.40000,27.55000,27.70000,24163000
05/22/2009,0000,27.55000,29.40000,27.50000,29.40000,31640000
05/25/2009,0000,30.00000,30.65000,29.25000,29.30000,22738000
05/26/2009,0000,29.50000,29.55000,27.95000,28.20000,17645000
05/27/2009,0000,29.00000,29.10000,28.55000,28.65000,16660000
06/01/2009,0000,29.35000,29.95000,28.30000,29.90000,22992000
06/02/2009,0000,30.50000,30.60000,29.10000,29.20000,25654000
06/03/2009,0000,29.20000,29.20000,28.65000,29.00000,7452000
06/04/2009,0000,29.00000,29.20000,28.20000,28.35000,10499000
06/05/2009,0000,30.05000,30.05000,28.50000,28.75000,12634000
06/08/2009,0000,29.80000,29.80000,28.15000,28.15000,7006000
06/09/2009,0000,28.25000,28.55000,26.90000,27.00000,9089000
06/10/2009,0000,27.50000,28.10000,27.05000,27.95000,10844000
06/11/2009,0000,28.00000,29.90000,27.55000,29.55000,16801000
06/12/2009,0000,29.50000,30.20000,28.65000,28.65000,17295000
06/15/2009,0000,28.00000,28.40000,26.85000,27.00000,8785000
06/16/2009,0000,27.00000,27.40000,26.75000,27.10000,4773000
06/17/2009,0000,27.30000,27.65000,26.90000,27.00000,4548000
06/18/2009,0000,27.50000,27.50000,26.55000,26.70000,4766000
06/19/2009,0000,26.90000,27.45000,26.90000,27.45000,5885000
06/22/2009,0000,28.20000,28.80000,27.80000,28.80000,10912000
06/23/2009,0000,28.60000,29.50000,28.30000,28.50000,12818000
06/24/2009,0000,29.35000,29.50000,28.60000,28.70000,10354000
06/25/2009,0000,28.80000,29.35000,28.80000,29.05000,6428000
06/26/2009,0000,29.05000,29.20000,28.30000,28.35000,8754000
06/29/2009,0000,28.65000,28.65000,27.55000,27.55000,6853000
06/30/2009,0000,28.30000,28.50000,27.80000,28.50000,5708000
07/01/2009,0000,28.70000,28.95000,28.50000,28.70000,5578000
07/02/2009,0000,28.50000,29.60000,28.50000,29.60000,11854000
07/03/2009,0000,29.30000,29.75000,29.05000,29.50000,11218000
07/06/2009,0000,29.50000,29.65000,29.25000,29.25000,3982000
07/07/2009,0000,29.50000,29.95000,29.25000,29.80000,5388000
07/08/2009,0000,29.70000,29.70000,29.10000,29.35000,4939000
07/09/2009,0000,30.00000,31.15000,30.00000,30.15000,16621000
07/10/2009,0000,30.30000,30.40000,29.80000,29.90000,4690000
07/13/2009,0000,29.85000,29.90000,28.00000,28.30000,5798000
07/14/2009,0000,28.80000,29.30000,28.65000,29.00000,4163000
07/15/2009,0000,29.30000,30.80000,29.30000,30.65000,12949000
07/16/2009,0000,31.30000,31.30000,30.10000,30.45000,14606000
07/17/2009,0000,30.90000,31.00000,30.15000,30.40000,8585000
07/20/2009,0000,30.40000,32.05000,30.05000,31.45000,20820000
07/21/2009,0000,31.50000,31.90000,31.00000,31.15000,8156000
07/22/2009,0000,31.60000,32.90000,31.20000,32.10000,16721000
07/23/2009,0000,32.25000,32.55000,31.70000,32.20000,12358000
07/24/2009,0000,32.30000,33.40000,32.30000,32.75000,15771000
07/27/2009,0000,33.60000,34.35000,33.05000,33.20000,15509000
07/28/2009,0000,34.00000,35.45000,33.60000,35.30000,30365000
07/29/2009,0000,35.30000,36.20000,34.65000,35.55000,17005000
07/30/2009,0000,35.55000,37.50000,34.85000,37.30000,30761000
07/31/2009,0000,38.00000,38.50000,37.30000,37.35000,22944000
08/03/2009,0000,36.40000,37.00000,35.65000,36.15000,12483000
08/04/2009,0000,36.25000,37.00000,33.75000,34.45000,12422000
08/05/2009,0000,34.70000,34.90000,32.85000,33.45000,12284000
08/06/2009,0000,34.50000,34.70000,33.75000,34.20000,17826000
08/10/2009,0000,34.00000,35.30000,33.80000,34.70000,9640000
08/11/2009,0000,35.10000,35.30000,34.65000,35.10000,15483000
08/12/2009,0000,34.40000,35.00000,34.00000,34.05000,10991000
08/13/2009,0000,34.20000,35.10000,34.00000,34.90000,11947000
08/14/2009,0000,35.30000,37.30000,35.15000,36.80000,25456000
08/17/2009,0000,35.20000,35.60000,34.20000,34.90000,14828000
08/18/2009,0000,34.30000,34.65000,33.50000,33.95000,6183000
08/19/2009,0000,34.90000,34.90000,33.65000,33.80000,9269000
08/20/2009,0000,34.30000,35.20000,33.30000,34.75000,9875000
08/21/2009,0000,35.50000,35.70000,34.60000,34.75000,10717000
08/24/2009,0000,35.20000,37.15000,35.20000,36.00000,23614000
08/25/2009,0000,36.00000,36.60000,35.90000,36.10000,10921000
08/26/2009,0000,36.50000,36.55000,35.20000,36.35000,9296000
08/27/2009,0000,36.40000,37.50000,35.00000,35.05000,17347000
08/28/2009,0000,35.60000,37.15000,35.50000,37.10000,14212000
08/31/2009,0000,37.45000,37.45000,36.30000,36.90000,12466000
09/01/2009,0000,37.20000,39.00000,36.70000,38.90000,15855000
09/02/2009,0000,38.80000,39.90000,38.70000,38.95000,14497000
09/03/2009,0000,39.80000,39.80000,38.90000,39.50000,7728000
09/04/2009,0000,39.80000,42.00000,39.65000,42.00000,19587000
09/07/2009,0000,42.00000,42.50000,40.65000,40.95000,8988000
09/08/2009,0000,41.10000,41.50000,40.25000,41.40000,13748000
09/09/2009,0000,41.50000,41.60000,40.65000,40.80000,5322000
09/10/2009,0000,42.00000,42.75000,40.25000,40.50000,13474000
09/11/2009,0000,41.00000,41.10000,40.50000,40.70000,2806000
09/14/2009,0000,40.80000,41.00000,39.65000,40.20000,4856000
09/15/2009,0000,40.40000,41.50000,40.15000,41.50000,7111000
09/16/2009,0000,41.60000,41.95000,40.55000,41.10000,8412000
09/17/2009,0000,41.50000,42.00000,41.35000,42.00000,7009000
09/18/2009,0000,42.00000,43.40000,41.25000,43.35000,12501000
09/21/2009,0000,43.35000,43.90000,42.70000,43.75000,5905000
09/22/2009,0000,43.55000,44.50000,42.35000,42.60000,11345000
09/23/2009,0000,43.25000,43.70000,40.00000,40.55000,23958000
09/24/2009,0000,41.20000,41.20000,40.20000,40.65000,7090000
09/25/2009,0000,40.50000,40.65000,40.30000,40.55000,12858000
09/28/2009,0000,40.55000,40.85000,39.65000,39.80000,5445000
09/29/2009,0000,40.80000,41.40000,40.50000,41.20000,10900000
09/30/2009,0000,41.30000,42.15000,41.20000,42.15000,10995000
10/01/2009,0000,42.80000,42.80000,41.30000,41.65000,8710000
10/02/2009,0000,40.85000,41.30000,40.60000,40.70000,8406000
10/05/2009,0000,40.70000,41.00000,39.95000,40.30000,11793000
10/06/2009,0000,41.00000,41.95000,40.60000,41.75000,12427000
10/07/2009,0000,42.35000,42.50000,41.80000,42.50000,8228000
10/08/2009,0000,42.35000,42.50000,41.45000,41.45000,4164000
10/09/2009,0000,42.00000,42.00000,41.55000,41.95000,7796000
10/12/2009,0000,42.50000,43.00000,42.20000,43.00000,8105000
10/13/2009,0000,43.00000,43.55000,42.05000,43.20000,8148000
10/14/2009,0000,43.60000,46.20000,43.50000,46.20000,24919000
10/15/2009,0000,46.60000,46.80000,44.80000,45.30000,16196000
10/16/2009,0000,45.40000,45.70000,44.50000,45.00000,5724000
10/19/2009,0000,45.00000,45.35000,44.50000,44.90000,5264000
10/20/2009,0000,45.00000,45.75000,44.10000,44.10000,9576000
10/21/2009,0000,44.10000,44.45000,43.35000,43.75000,10006000
10/22/2009,0000,43.60000,43.95000,42.20000,42.65000,13205000
10/23/2009,0000,43.00000,43.35000,42.35000,42.50000,12826000
10/26/2009,0000,42.50000,43.30000,42.30000,42.50000,7724000
10/27/2009,0000,42.60000,42.95000,42.25000,42.90000,7257000
10/28/2009,0000,43.80000,45.80000,43.80000,44.00000,19530000
10/29/2009,0000,43.80000,44.50000,42.10000,44.00000,14803000
10/30/2009,0000,45.00000,45.00000,43.55000,43.55000,9893000
11/02/2009,0000,43.50000,44.30000,42.80000,43.90000,4843000
11/03/2009,0000,44.95000,45.45000,44.30000,45.20000,10698000
11/04/2009,0000,45.45000,45.60000,45.00000,45.20000,7460000
11/05/2009,0000,45.40000,45.40000,44.70000,44.70000,6332000
11/06/2009,0000,45.05000,45.50000,45.00000,45.15000,8551000
11/09/2009,0000,45.45000,45.60000,44.60000,44.95000,4955000
11/10/2009,0000,45.30000,45.45000,45.00000,45.20000,3655000
11/11/2009,0000,45.20000,46.20000,45.20000,45.80000,6663000
11/12/2009,0000,45.90000,45.90000,45.20000,45.25000,6110000
11/13/2009,0000,45.25000,45.60000,45.00000,45.00000,4405000
11/16/2009,0000,45.10000,46.00000,45.05000,45.55000,6431000
11/17/2009,0000,45.75000,46.15000,45.70000,45.80000,5862000
11/18/2009,0000,45.20000,45.75000,44.80000,45.60000,7522000
11/19/2009,0000,44.80000,45.25000,44.75000,45.00000,6454000
11/20/2009,0000,45.00000,45.40000,44.00000,44.30000,6041000
11/23/2009,0000,44.30000,44.60000,43.75000,44.00000,6617000
11/24/2009,0000,44.50000,45.30000,44.05000,44.95000,8470000
11/25/2009,0000,45.50000,46.15000,44.50000,44.75000,11987000
11/26/2009,0000,44.90000,45.35000,44.20000,44.45000,3489000
11/27/2009,0000,43.50000,43.55000,42.55000,42.55000,8014000
11/30/2009,0000,43.80000,43.80000,43.00000,43.10000,4532000
12/01/2009,0000,43.70000,43.70000,43.20000,43.70000,6148000
12/02/2009,0000,44.00000,44.30000,42.90000,43.15000,7407000
12/03/2009,0000,43.70000,44.00000,43.25000,44.00000,4838000
12/04/2009,0000,44.00000,44.50000,43.60000,43.60000,6771000
12/07/2009,0000,43.60000,44.55000,43.60000,44.30000,5018000
12/08/2009,0000,44.80000,44.90000,44.30000,44.65000,3676000
12/09/2009,0000,44.65000,45.35000,44.45000,44.45000,6972000
12/11/2009,0000,43.60000,44.15000,43.15000,43.75000,5791000
12/14/2009,0000,44.05000,44.35000,43.75000,44.20000,6293000
12/15/2009,0000,44.40000,44.60000,44.00000,44.60000,5367000
12/16/2009,0000,44.60000,44.90000,43.60000,44.00000,3166000
12/17/2009,0000,44.65000,44.70000,43.60000,44.10000,3898000
12/18/2009,0000,44.10000,44.10000,43.55000,44.00000,2955000
12/21/2009,0000,44.35000,44.50000,43.65000,44.25000,2787000
12/22/2009,0000,44.00000,44.60000,44.00000,44.35000,4300000
12/23/2009,0000,44.55000,44.70000,44.35000,44.60000,3596000
12/25/2009,0000,45.10000,45.20000,44.75000,45.05000,4125000
12/25/2009,0000,45.10000,45.20000,44.75000,45.05000,4125000
12/28/2009,0000,44.80000,45.15000,44.30000,44.55000,6313000
12/29/2009,1230,44.55000,45.20000,44.55000,45.05000,5132630
