DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,39.50000,39.60000,38.80000,38.80000,25365100
04/03/2007,0000,38.50000,38.85000,38.30000,38.55000,27305700
04/04/2007,0000,38.90000,39.70000,38.90000,39.60000,29044600
04/09/2007,0000,39.65000,40.00000,39.45000,39.85000,11622700
04/10/2007,0000,39.85000,40.05000,39.70000,39.85000,10487800
04/11/2007,0000,40.00000,40.10000,39.75000,39.90000,11109300
04/12/2007,0000,39.90000,40.15000,39.60000,40.00000,17711900
04/13/2007,0000,40.00000,41.10000,40.00000,40.80000,35695600
04/16/2007,0000,41.30000,41.55000,41.00000,41.50000,23618000
04/17/2007,0000,41.50000,41.75000,40.50000,41.00000,15262100
04/18/2007,0000,43.85000,43.85000,41.40000,42.30000,238054096
04/19/2007,0000,42.30000,42.70000,40.50000,41.00000,50522400
04/20/2007,0000,41.40000,42.00000,40.60000,41.00000,30617800
04/23/2007,0000,41.10000,41.95000,41.10000,41.85000,36007300
04/24/2007,0000,41.90000,42.25000,41.70000,41.70000,31907000
04/25/2007,0000,41.35000,41.60000,40.95000,41.40000,17316800
04/26/2007,0000,41.00000,41.00000,39.25000,39.55000,63585700
04/27/2007,0000,39.50000,39.50000,38.05000,38.45000,59422700
04/30/2007,0000,38.45000,38.50000,36.60000,38.50000,37427300
05/02/2007,0000,38.20000,38.70000,37.60000,37.60000,11263600
05/03/2007,0000,38.00000,38.70000,37.85000,38.50000,25112000
05/04/2007,0000,38.70000,38.85000,38.25000,38.30000,12053900
05/07/2007,0000,38.50000,39.10000,37.75000,37.85000,61880800
05/08/2007,0000,37.60000,38.40000,37.00000,38.20000,36327300
05/09/2007,0000,38.30000,38.40000,37.90000,38.10000,16686100
05/10/2007,0000,38.40000,39.30000,38.40000,39.20000,40689000
05/11/2007,0000,38.70000,39.90000,38.70000,39.40000,30290600
05/14/2007,0000,39.60000,39.85000,39.20000,39.20000,17916700
05/15/2007,0000,39.10000,39.30000,38.40000,38.95000,14725000
05/16/2007,0000,38.95000,39.55000,38.90000,39.40000,17436200
05/17/2007,0000,39.55000,39.85000,39.40000,39.50000,15651000
05/18/2007,0000,39.50000,39.75000,38.60000,38.80000,14064400
05/21/2007,0000,38.80000,39.00000,37.95000,38.25000,31532500
05/22/2007,0000,38.40000,39.15000,38.40000,39.15000,26407400
05/23/2007,0000,39.50000,40.00000,39.25000,40.00000,28544500
05/24/2007,0000,40.00000,40.00000,39.60000,39.70000,11689600
05/25/2007,0000,39.30000,39.85000,39.10000,39.70000,10984800
05/28/2007,0000,40.00000,40.05000,39.75000,39.85000,9479500
05/29/2007,0000,39.85000,40.00000,39.15000,39.15000,9670900
05/30/2007,0000,39.10000,39.10000,38.45000,38.75000,24744700
05/31/2007,0000,38.90000,39.15000,38.00000,38.00000,15220900
06/01/2007,0000,38.55000,39.60000,38.55000,39.50000,19013500
06/04/2007,0000,40.05000,41.05000,40.00000,40.80000,28209100
06/05/2007,0000,41.00000,41.50000,40.50000,40.50000,32961700
06/06/2007,0000,40.95000,41.75000,40.90000,41.50000,42723200
06/07/2007,0000,41.50000,41.95000,41.05000,41.90000,24343400
06/08/2007,0000,41.70000,42.80000,41.30000,42.00000,44845800
06/11/2007,0000,43.00000,43.40000,42.55000,43.15000,48039600
06/12/2007,0000,43.60000,43.65000,43.05000,43.40000,38673300
06/13/2007,0000,43.60000,43.60000,42.65000,42.70000,12606400
06/14/2007,0000,43.00000,43.55000,42.90000,43.40000,26181100
06/15/2007,0000,43.80000,45.20000,43.65000,44.70000,44536100
06/20/2007,0000,45.00000,45.30000,44.50000,45.15000,45603100
06/21/2007,0000,45.10000,45.10000,44.20000,44.95000,57325700
06/22/2007,0000,45.00000,45.00000,44.25000,44.80000,37840900
06/25/2007,0000,44.95000,45.00000,44.45000,44.45000,45907700
06/26/2007,0000,44.90000,45.00000,43.65000,44.45000,46783300
06/27/2007,0000,44.25000,44.55000,43.90000,44.30000,30775200
06/28/2007,0000,44.50000,44.95000,44.30000,44.95000,40078800
06/29/2007,0000,45.05000,45.45000,44.20000,44.75000,22984200
07/02/2007,0000,44.40000,44.50000,44.00000,44.30000,12318300
07/03/2007,0000,44.40000,44.70000,44.10000,44.25000,19990000
07/04/2007,0000,44.25000,44.50000,44.00000,44.25000,19074200
07/05/2007,0000,44.50000,46.40000,44.40000,45.90000,55756600
07/06/2007,0000,46.00000,46.90000,45.85000,46.20000,33015200
07/09/2007,0000,46.25000,47.20000,46.20000,46.90000,23481100
07/10/2007,0000,46.90000,46.90000,45.10000,46.55000,39464500
07/11/2007,0000,46.00000,46.20000,45.70000,45.90000,18016500
07/12/2007,0000,46.20000,47.10000,45.80000,46.50000,18169800
07/13/2007,0000,47.25000,47.40000,46.50000,47.10000,15762100
07/16/2007,0000,47.00000,47.90000,46.00000,47.50000,16047100
07/17/2007,0000,47.50000,48.50000,47.35000,48.00000,19275900
07/18/2007,0000,48.00000,48.30000,47.20000,48.30000,33582100
07/19/2007,0000,48.05000,48.50000,47.60000,48.50000,21777200
07/20/2007,0000,49.00000,49.20000,48.30000,48.80000,15775500
07/23/2007,0000,47.80000,48.20000,46.80000,47.10000,17970200
07/24/2007,0000,47.10000,47.20000,45.65000,46.50000,29105300
07/25/2007,0000,45.50000,45.70000,44.45000,44.45000,44033000
07/26/2007,0000,44.60000,45.30000,43.70000,44.35000,25282800
07/27/2007,0000,42.20000,43.10000,42.20000,42.30000,35797400
07/30/2007,0000,41.35000,41.80000,41.00000,41.35000,37115500
07/31/2007,0000,41.85000,43.20000,41.75000,43.00000,27713100
08/01/2007,0000,42.25000,42.45000,40.60000,40.75000,21924400
08/02/2007,0000,41.50000,41.95000,40.95000,41.75000,18208900
08/03/2007,0000,42.60000,44.65000,42.60000,44.00000,38436600
08/06/2007,0000,42.50000,43.50000,42.30000,42.80000,30282400
08/07/2007,0000,43.25000,43.30000,41.50000,41.50000,20760700
08/08/2007,0000,42.00000,42.30000,41.25000,41.90000,16859000
08/09/2007,0000,42.00000,42.50000,41.50000,41.60000,19799600
08/10/2007,0000,39.00000,39.80000,39.00000,39.50000,37037300
08/13/2007,0000,39.90000,40.15000,39.50000,39.50000,16695400
08/14/2007,0000,39.60000,40.30000,39.50000,40.00000,30007600
08/15/2007,0000,39.60000,39.70000,38.65000,38.70000,18296400
08/16/2007,0000,38.00000,38.10000,36.00000,36.00000,38644500
08/17/2007,0000,35.80000,36.00000,33.60000,34.50000,54602100
08/20/2007,0000,30.50000,30.55000,30.50000,30.55000,20620700
08/21/2007,0000,31.25000,32.30000,31.25000,31.90000,47726800
08/22/2007,0000,32.30000,32.50000,31.90000,32.10000,20347000
08/23/2007,0000,32.90000,33.50000,32.80000,33.50000,32091200
08/24/2007,0000,34.20000,34.20000,32.40000,33.00000,23285600
08/27/2007,0000,33.50000,33.65000,32.55000,32.80000,14717800
08/28/2007,0000,32.35000,32.45000,31.60000,31.85000,28792500
08/29/2007,0000,31.00000,31.75000,30.60000,31.55000,25269400
08/30/2007,0000,32.60000,32.60000,32.10000,32.35000,11167900
08/31/2007,0000,32.45000,32.65000,31.80000,32.65000,24503900
09/03/2007,0000,33.00000,33.10000,32.50000,32.80000,16593500
09/04/2007,0000,32.90000,33.35000,32.85000,33.05000,28068100
09/05/2007,0000,33.50000,34.10000,33.45000,34.00000,37790500
09/06/2007,0000,34.00000,34.05000,33.35000,34.00000,19244000
09/07/2007,0000,34.00000,34.80000,34.00000,34.50000,28450900
09/10/2007,0000,33.90000,33.90000,33.25000,33.65000,18863300
09/11/2007,0000,33.50000,33.55000,33.00000,33.10000,15619100
09/12/2007,0000,33.60000,33.60000,32.80000,32.80000,21707300
09/13/2007,0000,32.60000,32.65000,32.00000,32.20000,22967700
09/14/2007,0000,31.80000,32.35000,31.80000,32.25000,25753000
09/17/2007,0000,32.25000,32.40000,31.50000,31.50000,26215000
09/19/2007,0000,32.10000,32.15000,30.60000,30.65000,55013700
09/20/2007,0000,30.70000,32.00000,30.70000,31.05000,65262900
09/21/2007,0000,31.30000,33.20000,31.25000,33.20000,76876400
09/26/2007,0000,35.40000,35.50000,34.20000,35.50000,88886096
09/27/2007,0000,36.15000,36.55000,35.60000,36.50000,67985400
09/28/2007,0000,36.75000,36.80000,35.80000,35.80000,40556200
10/01/2007,0000,36.30000,36.55000,35.05000,35.45000,28494100
10/02/2007,0000,36.00000,36.20000,35.60000,35.75000,34103800
10/03/2007,0000,35.50000,36.70000,35.45000,36.45000,57718800
10/04/2007,0000,36.30000,36.30000,36.00000,36.30000,21062100
10/05/2007,0000,36.30000,36.75000,35.40000,35.40000,29830700
10/08/2007,0000,35.80000,35.90000,34.95000,35.50000,23235200
10/09/2007,0000,35.70000,36.15000,34.95000,35.60000,30140400
10/11/2007,0000,35.80000,35.80000,34.35000,34.40000,51954700
10/12/2007,0000,34.00000,34.20000,32.85000,32.95000,44990900
10/15/2007,0000,33.15000,33.80000,32.80000,33.70000,19219300
10/16/2007,0000,33.55000,34.65000,33.35000,34.20000,20287300
10/17/2007,0000,34.85000,35.05000,33.95000,34.80000,22274200
10/18/2007,0000,35.20000,37.20000,35.05000,37.20000,77985600
10/19/2007,0000,37.90000,38.70000,37.60000,37.60000,100379200
10/22/2007,0000,36.10000,38.15000,36.10000,37.25000,62665900
10/23/2007,0000,38.10000,38.25000,37.30000,37.50000,47280300
10/24/2007,0000,38.00000,38.00000,36.70000,36.85000,49273300
10/25/2007,0000,37.00000,37.40000,37.00000,37.05000,19781100
10/26/2007,0000,37.05000,37.70000,37.00000,37.15000,24630500
10/29/2007,0000,37.50000,37.95000,37.20000,37.60000,27849000
10/30/2007,0000,38.00000,39.10000,38.00000,39.10000,78239696
10/31/2007,0000,39.40000,39.50000,38.70000,38.90000,52797400
11/01/2007,0000,39.30000,39.30000,37.80000,38.00000,28273900
11/02/2007,0000,37.00000,37.90000,36.50000,37.00000,46225600
11/05/2007,0000,36.50000,37.15000,36.15000,36.50000,26204700
11/06/2007,0000,36.70000,38.20000,36.70000,37.20000,27143100
11/07/2007,0000,37.90000,37.90000,37.10000,37.10000,23283600
11/08/2007,0000,36.40000,36.80000,35.80000,36.25000,28257400
11/09/2007,0000,36.25000,36.70000,36.00000,36.15000,25649100
11/12/2007,0000,34.85000,34.85000,33.65000,33.95000,41275400
11/13/2007,0000,34.70000,35.55000,34.35000,34.90000,28048600
11/14/2007,0000,37.00000,37.20000,36.30000,36.70000,40193000
11/15/2007,0000,36.40000,36.60000,36.15000,36.15000,20502400
11/16/2007,0000,34.25000,35.70000,34.25000,35.30000,22265000
11/19/2007,0000,35.50000,35.75000,34.75000,34.75000,20970600
11/20/2007,0000,34.00000,35.75000,33.85000,35.35000,26483600
11/21/2007,0000,35.05000,35.55000,33.30000,33.30000,34102800
11/22/2007,0000,33.50000,34.40000,33.50000,33.90000,19944700
11/23/2007,0000,34.30000,34.40000,33.50000,33.65000,12451000
11/26/2007,0000,34.00000,34.50000,34.00000,34.10000,10520800
11/27/2007,0000,33.20000,34.00000,32.85000,33.40000,12426300
11/28/2007,0000,34.00000,34.00000,32.40000,32.50000,20529100
11/29/2007,0000,33.00000,33.25000,32.50000,32.60000,19484800
11/30/2007,0000,33.00000,33.45000,33.00000,33.05000,17338400
12/03/2007,0000,33.10000,33.20000,32.60000,32.65000,15061400
12/04/2007,0000,32.65000,33.10000,32.50000,33.00000,12217500
12/05/2007,0000,32.95000,33.80000,32.85000,33.35000,28344900
12/06/2007,0000,33.80000,33.95000,33.10000,33.20000,25113000
12/07/2007,0000,33.65000,33.70000,33.00000,33.00000,11123700
12/10/2007,0000,32.60000,32.85000,32.40000,32.40000,11848100
12/11/2007,0000,32.70000,32.85000,32.45000,32.75000,10084500
12/12/2007,0000,31.90000,32.50000,31.60000,32.05000,21577600
12/13/2007,0000,32.00000,32.20000,31.50000,31.55000,31470800
12/14/2007,0000,31.55000,31.70000,30.65000,31.25000,20889300
12/17/2007,0000,30.90000,31.25000,29.90000,30.55000,18535100
12/18/2007,0000,29.60000,30.35000,29.40000,29.55000,23208500
12/19/2007,0000,29.70000,31.30000,29.65000,30.65000,22709400
12/20/2007,0000,30.70000,30.90000,30.00000,30.05000,8091500
12/21/2007,0000,30.20000,30.65000,29.85000,30.00000,12282300
12/24/2007,0000,30.75000,31.40000,30.50000,31.40000,12441800
12/25/2007,0000,31.10000,31.40000,30.90000,31.05000,8635800
12/26/2007,0000,31.00000,31.25000,30.55000,31.25000,4351300
12/27/2007,0000,30.60000,32.00000,30.60000,31.95000,22757800
12/28/2007,0000,31.95000,32.80000,31.55000,32.80000,14569600
12/31/2007,0000,32.80000,32.90000,32.05000,32.50000,9617400
01/02/2008,0000,32.30000,32.50000,31.00000,31.30000,12543600
01/03/2008,0000,30.90000,31.30000,30.70000,30.85000,10318100
01/04/2008,0000,30.65000,31.00000,30.60000,30.65000,15711700
01/07/2008,0000,29.65000,29.65000,28.55000,28.55000,37068200
01/08/2008,0000,28.40000,29.05000,28.40000,28.45000,15447300
01/09/2008,0000,27.65000,28.30000,27.35000,28.05000,33278600
01/10/2008,0000,28.10000,28.40000,27.60000,27.65000,21782400
01/11/2008,0000,27.70000,28.15000,27.50000,27.55000,15476100
01/14/2008,0000,28.10000,28.15000,27.10000,27.15000,29151600
01/15/2008,0000,27.20000,28.30000,27.20000,27.95000,30797900
01/16/2008,0000,27.00000,27.30000,26.55000,26.65000,27252200
01/17/2008,0000,26.65000,27.35000,25.95000,26.30000,20837800
01/18/2008,0000,26.00000,27.25000,25.35000,27.25000,29335800
01/21/2008,0000,27.10000,27.40000,26.80000,27.15000,14308200
01/22/2008,0000,25.25000,26.05000,25.25000,25.60000,26419800
01/23/2008,0000,26.55000,26.55000,24.80000,25.00000,49137500
01/24/2008,0000,25.50000,26.20000,25.35000,26.05000,29871800
01/25/2008,0000,26.75000,27.50000,26.75000,27.20000,23365900
01/28/2008,0000,26.90000,27.20000,26.25000,26.30000,20157700
01/29/2008,0000,27.10000,27.35000,26.90000,27.35000,17775700
01/30/2008,0000,27.35000,28.00000,27.05000,27.10000,35274700
01/31/2008,0000,27.10000,28.15000,27.10000,28.05000,43322000
02/01/2008,0000,28.05000,28.10000,26.50000,26.60000,39213500
02/12/2008,0000,25.85000,26.30000,25.50000,25.75000,19064000
02/13/2008,0000,26.10000,26.20000,25.60000,25.80000,12040500
02/14/2008,0000,26.30000,27.20000,26.30000,27.00000,26641000
02/15/2008,0000,26.15000,27.60000,26.15000,27.40000,17976400
02/18/2008,0000,27.60000,27.85000,27.05000,27.15000,17767500
02/19/2008,0000,27.50000,27.75000,27.20000,27.75000,10397300
02/20/2008,0000,27.70000,27.70000,26.50000,26.65000,19562000
02/21/2008,0000,26.80000,27.45000,26.80000,27.40000,25163400
02/22/2008,0000,26.60000,27.40000,26.60000,27.40000,12766900
02/25/2008,0000,27.50000,27.80000,27.40000,27.55000,15935000
02/26/2008,0000,28.00000,28.95000,27.80000,28.80000,56790700
02/27/2008,0000,29.20000,29.80000,28.95000,29.45000,55756600
02/29/2008,0000,29.00000,29.20000,28.60000,29.20000,22008700
03/03/2008,0000,28.30000,28.55000,27.80000,28.05000,12841000
03/04/2008,0000,28.00000,28.90000,27.85000,28.90000,12809100
03/05/2008,0000,28.55000,29.00000,28.35000,28.90000,11255400
03/06/2008,0000,29.10000,29.50000,29.00000,29.50000,19457000
03/07/2008,0000,29.00000,29.50000,28.25000,28.80000,26654400
03/10/2008,0000,28.40000,28.70000,27.70000,27.75000,22565400
03/11/2008,0000,27.50000,27.95000,27.50000,27.55000,17510300
03/12/2008,0000,28.20000,28.30000,27.70000,27.75000,12234900
03/13/2008,0000,27.45000,27.60000,26.85000,26.90000,23678700
03/14/2008,0000,27.00000,27.30000,26.75000,26.75000,12154700
03/17/2008,0000,26.40000,26.40000,25.05000,25.35000,24605800
03/18/2008,0000,25.25000,25.95000,25.25000,25.85000,8767500
03/19/2008,0000,26.35000,26.45000,25.80000,26.00000,22658000
03/20/2008,0000,26.00000,26.65000,25.95000,26.60000,12208200
03/21/2008,0000,27.00000,28.00000,27.00000,27.90000,26235600
03/24/2008,0000,29.85000,29.85000,28.80000,29.30000,39510800
03/25/2008,0000,29.85000,29.95000,29.35000,29.80000,38202000
03/26/2008,0000,29.80000,30.10000,29.30000,30.05000,42025500
03/27/2008,0000,30.00000,30.00000,28.65000,28.80000,13965600
03/28/2008,0000,28.80000,29.50000,28.70000,28.80000,15058300
03/31/2008,0000,29.20000,29.60000,29.00000,29.60000,16355800
04/01/2008,0000,29.90000,30.40000,29.60000,30.00000,27434300
04/02/2008,0000,31.20000,31.90000,31.00000,31.70000,58112800
04/03/2008,0000,31.80000,32.10000,31.30000,31.70000,29417000
04/07/2008,0000,31.85000,31.95000,31.00000,31.75000,23789800
04/08/2008,0000,31.55000,31.55000,30.45000,30.80000,33102700
04/09/2008,0000,30.50000,30.90000,30.35000,30.75000,22822600
04/10/2008,0000,30.70000,31.80000,30.65000,31.80000,35385900
04/11/2008,0000,32.20000,32.30000,31.65000,31.80000,27516600
04/14/2008,0000,31.70000,31.70000,31.15000,31.45000,14319600
04/15/2008,0000,31.30000,31.40000,30.50000,30.80000,16970100
04/16/2008,0000,31.00000,31.65000,30.80000,31.60000,17883800
04/17/2008,0000,32.50000,33.15000,32.10000,32.50000,47479900
04/18/2008,0000,32.50000,32.60000,31.70000,31.90000,29550800
04/21/2008,0000,32.00000,32.25000,31.30000,31.90000,20278100
04/22/2008,0000,31.40000,31.50000,30.20000,30.45000,51907400
04/23/2008,0000,30.05000,30.60000,29.95000,30.00000,28466300
04/24/2008,0000,30.40000,30.85000,30.20000,30.85000,23012000
04/25/2008,0000,30.85000,30.95000,30.35000,30.55000,15278500
04/28/2008,0000,30.25000,31.00000,30.25000,31.00000,12987100
04/29/2008,0000,31.00000,31.30000,30.70000,30.80000,24572800
04/30/2008,0000,31.00000,31.45000,30.55000,31.30000,13772200
05/02/2008,0000,31.80000,32.70000,31.70000,32.50000,36407600
05/05/2008,0000,32.70000,32.80000,31.50000,31.55000,17724300
05/06/2008,0000,31.60000,32.55000,31.40000,32.45000,13292700
05/07/2008,0000,32.85000,33.50000,32.85000,33.45000,33131500
05/08/2008,0000,32.70000,33.25000,32.55000,32.65000,14114800
05/09/2008,0000,32.50000,32.95000,31.70000,31.85000,13222700
05/12/2008,0000,32.00000,32.85000,31.80000,32.80000,6104600
05/13/2008,0000,33.30000,33.75000,33.05000,33.65000,21745300
05/14/2008,0000,34.00000,34.10000,32.75000,32.75000,19590800
05/15/2008,0000,33.35000,34.00000,33.10000,33.45000,17126500
05/16/2008,0000,33.80000,34.20000,33.75000,34.20000,26798400
05/19/2008,0000,34.45000,34.45000,33.90000,34.25000,12800900
05/20/2008,0000,34.25000,34.70000,33.85000,33.90000,24575900
05/21/2008,0000,33.40000,33.65000,32.90000,33.60000,21925400
05/22/2008,0000,32.80000,33.60000,32.80000,33.60000,11186500
05/23/2008,0000,33.50000,33.65000,32.70000,32.80000,12182500
05/26/2008,0000,32.30000,32.50000,31.10000,31.45000,19406600
05/27/2008,0000,31.50000,32.00000,31.30000,31.50000,11441600
05/28/2008,0000,31.90000,32.10000,31.45000,31.50000,15158100
05/29/2008,0000,32.00000,32.20000,31.85000,31.85000,16410300
05/30/2008,0000,32.15000,32.15000,30.00000,31.90000,42705700
06/02/2008,0000,31.20000,31.90000,31.20000,31.45000,8589500
06/03/2008,0000,30.85000,31.05000,30.10000,30.35000,16597600
06/04/2008,0000,30.15000,31.85000,30.15000,31.50000,23501700
06/05/2008,0000,31.20000,32.75000,31.00000,32.45000,24267200
06/06/2008,0000,33.00000,33.00000,31.85000,31.85000,11704000
06/09/2008,0000,30.90000,31.50000,30.90000,31.20000,9391000
06/10/2008,0000,31.20000,31.35000,30.90000,30.90000,10887100
06/11/2008,0000,31.00000,31.90000,30.90000,31.75000,20111400
06/12/2008,0000,31.20000,31.25000,30.60000,30.90000,28241000
06/13/2008,0000,31.40000,31.50000,30.30000,31.00000,15715800
06/16/2008,0000,31.80000,31.85000,31.10000,31.25000,7146900
06/17/2008,0000,30.60000,31.10000,30.35000,30.50000,8925900
06/18/2008,0000,30.50000,30.90000,30.40000,30.45000,13938900
06/19/2008,0000,30.15000,30.40000,29.70000,29.70000,14109700
06/20/2008,0000,29.70000,29.70000,28.05000,28.05000,27135900
06/23/2008,0000,27.75000,28.15000,27.70000,28.00000,30274100
06/24/2008,0000,27.75000,27.90000,26.80000,27.10000,28183400
06/25/2008,0000,27.00000,27.90000,26.80000,27.70000,20314100
06/26/2008,0000,27.95000,28.50000,27.80000,28.15000,17549400
06/27/2008,0000,27.00000,27.55000,27.00000,27.40000,28616500
06/30/2008,0000,27.35000,27.45000,26.90000,27.30000,20120700
07/01/2008,0000,26.90000,27.10000,26.05000,26.10000,20714400
07/02/2008,0000,26.40000,26.80000,25.70000,25.70000,24686000
07/03/2008,0000,25.65000,26.50000,25.20000,26.10000,31340100
07/04/2008,0000,26.50000,26.55000,25.95000,26.45000,22127100
07/07/2008,0000,26.70000,26.90000,26.10000,26.60000,20450900
07/08/2008,0000,26.40000,26.40000,25.20000,25.80000,21587900
07/09/2008,0000,26.00000,26.60000,25.40000,25.55000,19833600
07/10/2008,0000,25.45000,25.90000,25.30000,25.45000,15323800
07/11/2008,0000,25.40000,26.10000,25.40000,26.10000,16013200
07/14/2008,0000,25.90000,26.20000,25.50000,25.55000,12208200
07/15/2008,0000,25.40000,25.40000,24.50000,24.75000,19221400
07/16/2008,0000,24.80000,25.30000,24.65000,24.70000,10560900
07/17/2008,0000,25.35000,26.10000,25.10000,25.85000,37421100
07/18/2008,0000,26.00000,26.05000,24.70000,25.00000,20366600
07/21/2008,0000,26.00000,26.75000,25.80000,26.65000,24307400
07/22/2008,0000,26.60000,26.90000,26.20000,26.60000,26734600
07/23/2008,0000,26.85000,27.55000,26.65000,27.00000,31471800
07/24/2008,0000,27.50000,28.40000,27.35000,28.30000,27277900
07/25/2008,0000,27.70000,27.80000,27.00000,27.30000,10355100
07/29/2008,0000,26.50000,26.65000,26.20000,26.50000,14416300
07/30/2008,0000,27.00000,27.05000,26.20000,26.20000,11700900
07/31/2008,0000,26.25000,26.80000,26.10000,26.40000,9734700
08/01/2008,0000,26.30000,26.85000,26.30000,26.70000,10342700
08/04/2008,0000,26.50000,26.50000,26.00000,26.00000,8483500
08/05/2008,0000,26.00000,26.00000,24.50000,24.70000,32634500
08/06/2008,0000,24.90000,25.45000,24.60000,25.35000,33235400
08/07/2008,0000,25.35000,26.30000,25.15000,25.70000,32043900
08/08/2008,0000,25.70000,27.10000,25.70000,26.95000,41736400
08/11/2008,0000,27.10000,27.30000,26.85000,27.05000,12321400
08/12/2008,0000,27.10000,27.20000,26.30000,26.75000,40033500
08/13/2008,0000,24.60000,25.20000,24.50000,24.90000,48379000
08/14/2008,0000,24.65000,24.90000,24.25000,24.60000,23397000
08/15/2008,0000,24.65000,24.90000,24.30000,24.30000,19331000
08/18/2008,0000,24.15000,24.60000,23.80000,23.80000,28805000
08/19/2008,0000,23.50000,23.95000,23.35000,23.95000,17404000
08/20/2008,0000,23.50000,24.15000,23.30000,23.70000,16587000
08/21/2008,0000,23.70000,23.85000,23.30000,23.30000,11453000
08/22/2008,0000,23.50000,23.65000,22.95000,23.20000,15918000
08/25/2008,0000,23.50000,24.05000,23.35000,23.80000,12657000
08/26/2008,0000,23.45000,23.70000,23.20000,23.40000,21740000
08/27/2008,0000,23.10000,23.75000,23.10000,23.50000,17527000
08/28/2008,0000,23.50000,23.75000,23.20000,23.25000,26515000
08/29/2008,0000,23.30000,23.50000,23.05000,23.10000,23116000
09/01/2008,0000,22.60000,22.60000,21.70000,21.70000,57518000
09/02/2008,0000,21.70000,21.80000,21.20000,21.20000,41567000
09/03/2008,0000,21.25000,21.60000,21.05000,21.35000,22244000
09/04/2008,0000,21.60000,21.60000,20.50000,20.80000,33540000
09/05/2008,0000,20.00000,20.45000,20.00000,20.30000,31936000
09/08/2008,0000,21.70000,21.70000,21.30000,21.70000,17663000
09/09/2008,0000,21.80000,21.80000,21.25000,21.40000,25521000
09/10/2008,0000,21.80000,22.05000,21.35000,21.65000,27973000
09/11/2008,0000,21.45000,21.45000,20.20000,20.20000,29698000
09/12/2008,0000,20.20000,20.45000,19.30000,19.50000,27355000
09/15/2008,0000,19.15000,19.25000,18.15000,18.15000,28013000
09/16/2008,0000,16.95000,17.15000,16.90000,16.90000,26027000
09/17/2008,0000,17.50000,18.00000,17.00000,17.45000,29695000
09/18/2008,0000,16.80000,16.80000,16.25000,16.30000,33830000
09/19/2008,0000,17.40000,17.40000,17.10000,17.40000,12122000
09/22/2008,0000,18.60000,18.60000,18.30000,18.60000,28996000
09/23/2008,0000,18.60000,19.00000,18.50000,18.80000,26955000
09/24/2008,0000,18.20000,18.70000,18.10000,18.35000,18233000
09/25/2008,0000,17.80000,18.30000,17.80000,18.00000,13109000
09/26/2008,0000,18.00000,18.20000,17.05000,17.20000,18157000
09/30/2008,0000,16.00000,16.40000,16.00000,16.05000,29777000
10/01/2008,0000,16.70000,16.75000,16.30000,16.40000,19564000
10/02/2008,0000,16.20000,16.85000,16.20000,16.55000,14942000
10/03/2008,0000,16.25000,16.95000,15.95000,16.95000,24640000
10/06/2008,0000,16.25000,16.25000,15.80000,15.80000,26706000
10/07/2008,0000,15.05000,15.75000,15.05000,15.40000,14820000
10/08/2008,0000,14.95000,14.95000,14.35000,14.35000,34506000
10/09/2008,0000,14.00000,14.80000,14.00000,14.55000,21168000
10/13/2008,0000,14.05000,14.05000,14.05000,14.05000,9405000
10/14/2008,0000,14.90000,15.00000,14.70000,15.00000,15259000
10/15/2008,0000,14.80000,14.80000,14.50000,14.50000,19660000
10/16/2008,0000,14.00000,14.00000,14.00000,14.00000,4315000
10/17/2008,0000,13.55000,14.00000,13.55000,14.00000,35182000
10/20/2008,0000,13.55000,14.15000,13.55000,14.00000,14648000
10/21/2008,0000,14.30000,14.60000,13.65000,14.00000,24175000
10/22/2008,0000,13.65000,14.00000,13.55000,13.55000,18288000
10/23/2008,0000,13.10000,13.10000,13.10000,13.10000,3312000
10/24/2008,0000,12.65000,12.65000,12.65000,12.65000,4028000
10/27/2008,0000,11.80000,12.15000,11.80000,11.80000,19027000
10/28/2008,0000,11.10000,12.60000,11.00000,12.25000,31827000
10/29/2008,0000,13.10000,13.10000,11.60000,12.25000,37830000
10/30/2008,0000,12.05000,13.10000,12.05000,13.10000,23899000
10/31/2008,0000,13.50000,14.00000,12.90000,14.00000,32109000
11/03/2008,0000,13.50000,13.80000,13.05000,13.40000,46214000
11/04/2008,0000,13.00000,13.05000,12.50000,12.95000,39980000
11/05/2008,0000,13.05000,13.10000,12.40000,12.55000,41330000
11/06/2008,0000,11.75000,11.80000,11.70000,11.70000,35978000
11/07/2008,0000,11.00000,12.05000,10.95000,11.70000,39267000
11/10/2008,0000,11.65000,11.75000,10.95000,11.40000,49607000
11/11/2008,0000,10.90000,11.05000,10.65000,10.75000,37159000
11/12/2008,0000,10.35000,10.95000,10.35000,10.75000,28958000
11/13/2008,0000,10.20000,10.75000,10.00000,10.75000,30618000
11/14/2008,0000,11.00000,11.35000,10.75000,10.80000,29315000
11/17/2008,0000,10.50000,10.85000,10.30000,10.85000,18290000
11/18/2008,0000,11.00000,11.30000,10.40000,10.85000,42331000
11/19/2008,0000,10.80000,10.90000,10.55000,10.70000,20824000
11/20/2008,0000,10.10000,10.45000,10.00000,10.00000,20998000
11/21/2008,0000,10.00000,10.65000,9.72000,10.50000,20050000
11/24/2008,0000,10.40000,10.50000,10.10000,10.50000,28590000
11/25/2008,0000,10.75000,11.10000,10.60000,10.90000,24989000
11/26/2008,0000,10.90000,11.25000,10.80000,11.20000,23481000
11/27/2008,0000,11.40000,11.95000,11.30000,11.95000,36073000
11/28/2008,0000,11.85000,11.85000,11.50000,11.55000,30360000
12/01/2008,0000,11.65000,11.65000,11.15000,11.35000,35017000
12/02/2008,0000,10.60000,10.80000,10.60000,10.60000,21503000
12/03/2008,0000,10.10000,10.15000,9.86000,9.86000,61978000
12/04/2008,0000,9.67000,9.86000,9.60000,9.85000,87361000
12/05/2008,0000,9.84000,9.95000,9.70000,9.85000,39290000
12/08/2008,0000,9.96000,10.30000,9.96000,10.25000,27407000
12/09/2008,0000,10.25000,10.60000,10.10000,10.35000,34626000
12/10/2008,0000,10.35000,11.05000,10.35000,11.05000,56282000
12/11/2008,0000,11.15000,11.80000,11.15000,11.80000,62403000
12/12/2008,0000,11.80000,12.10000,11.10000,11.65000,58662000
12/15/2008,0000,12.15000,12.45000,11.80000,11.80000,44770000
12/16/2008,0000,11.85000,11.90000,11.55000,11.80000,12673000
12/17/2008,0000,12.05000,12.35000,11.70000,12.00000,52064000
12/18/2008,0000,12.30000,12.30000,11.80000,12.30000,26577000
12/19/2008,0000,12.30000,12.65000,11.85000,12.35000,40484000
12/22/2008,0000,12.35000,12.55000,11.50000,11.50000,31763000
12/23/2008,0000,11.50000,11.50000,10.90000,11.10000,15303000
12/24/2008,0000,10.80000,11.30000,10.80000,11.10000,9238000
12/25/2008,0000,11.20000,11.30000,11.05000,11.15000,5517000
12/26/2008,0000,11.00000,11.30000,11.00000,11.15000,4185000
12/29/2008,0000,11.15000,11.20000,10.95000,11.10000,4002000
12/30/2008,0000,11.25000,11.70000,11.20000,11.65000,9216000
12/31/2008,0000,11.85000,11.95000,11.65000,11.80000,11147000
01/05/2009,0000,12.15000,12.55000,12.15000,12.20000,12929000
01/06/2009,0000,12.35000,12.80000,12.15000,12.50000,22932000
01/07/2009,0000,12.80000,13.10000,12.75000,13.10000,40958000
01/08/2009,0000,12.60000,12.70000,12.20000,12.20000,40443000
01/09/2009,0000,12.05000,12.05000,11.75000,11.90000,35266000
01/12/2009,0000,11.85000,12.05000,11.65000,11.80000,17571000
01/13/2009,0000,11.80000,12.20000,11.55000,11.85000,14918000
01/14/2009,0000,12.15000,12.30000,11.85000,12.30000,17685000
01/15/2009,0000,11.70000,11.75000,11.50000,11.60000,22526000
01/16/2009,0000,11.70000,11.90000,11.70000,11.85000,17716000
01/19/2009,0000,12.00000,12.00000,11.55000,11.55000,12240000
01/20/2009,0000,11.40000,11.40000,10.80000,10.80000,16190000
01/21/2009,0000,10.20000,10.75000,10.20000,10.75000,14770000
02/02/2009,0000,11.40000,11.45000,11.05000,11.15000,25039000
02/03/2009,0000,11.30000,11.90000,11.20000,11.90000,20803000
02/04/2009,0000,12.40000,12.40000,11.80000,11.80000,19264000
02/05/2009,0000,12.10000,12.10000,11.70000,11.80000,30304000
02/06/2009,0000,12.00000,12.25000,11.90000,12.00000,56913000
02/09/2009,0000,12.20000,12.20000,12.05000,12.05000,22249000
02/10/2009,0000,12.05000,12.05000,11.70000,11.80000,14157000
02/11/2009,0000,11.35000,12.30000,11.35000,12.20000,33851000
02/12/2009,0000,12.10000,12.20000,11.75000,12.20000,30952000
02/13/2009,0000,12.15000,12.85000,12.10000,12.50000,31046000
02/16/2009,0000,12.75000,12.75000,12.35000,12.45000,20587000
02/17/2009,0000,12.35000,12.45000,11.90000,12.40000,26369000
02/18/2009,0000,12.05000,12.20000,11.85000,12.00000,24129000
02/19/2009,0000,11.85000,12.55000,11.70000,12.25000,18706000
02/20/2009,0000,12.35000,12.45000,12.00000,12.20000,21537000
02/23/2009,0000,12.00000,12.55000,11.90000,12.50000,13402000
02/24/2009,0000,12.15000,12.30000,12.00000,12.00000,24101000
02/25/2009,0000,12.15000,12.40000,12.05000,12.20000,45605000
02/26/2009,0000,12.35000,12.45000,12.20000,12.40000,36829000
02/27/2009,0000,12.15000,12.35000,12.10000,12.20000,37176000
03/02/2009,0000,12.20000,12.25000,11.85000,11.95000,30659000
03/03/2009,0000,11.75000,12.10000,11.70000,12.00000,18159000
03/04/2009,0000,12.10000,12.80000,12.05000,12.80000,43484000
03/05/2009,0000,13.30000,13.65000,13.25000,13.65000,117938000
03/06/2009,0000,14.00000,14.60000,13.85000,14.60000,104828000
03/09/2009,0000,14.90000,15.10000,14.50000,14.70000,81875000
03/10/2009,0000,14.60000,14.90000,14.35000,14.80000,59738000
03/11/2009,0000,15.15000,15.20000,14.50000,14.50000,38031000
03/12/2009,0000,14.75000,14.90000,14.20000,14.90000,46642000
03/13/2009,0000,15.30000,15.90000,14.95000,15.80000,66025000
03/16/2009,0000,15.90000,16.20000,15.45000,15.45000,30491000
03/17/2009,0000,15.45000,15.45000,14.95000,15.30000,45147000
03/18/2009,0000,15.30000,15.55000,14.85000,15.30000,36524000
03/19/2009,0000,15.40000,15.75000,14.90000,15.00000,34484000
03/20/2009,0000,15.10000,15.25000,14.75000,14.75000,37955000
03/23/2009,0000,15.00000,15.75000,14.95000,15.75000,33267000
03/24/2009,0000,16.30000,16.85000,16.20000,16.70000,56207000
03/25/2009,0000,16.70000,17.70000,16.30000,17.70000,55341000
03/26/2009,0000,17.80000,18.50000,17.80000,18.50000,45561000
03/27/2009,0000,19.00000,19.00000,17.55000,17.70000,49989000
03/30/2009,0000,17.50000,17.65000,16.50000,16.50000,40671000
03/31/2009,0000,16.35000,17.10000,16.25000,16.45000,39523000
04/01/2009,0000,16.60000,17.45000,16.60000,17.35000,51692000
04/02/2009,0000,17.70000,17.95000,17.05000,17.20000,67347000
04/03/2009,0000,17.60000,17.80000,17.15000,17.30000,42297000
04/06/2009,0000,17.30000,17.95000,17.20000,17.20000,49390000
04/07/2009,0000,17.00000,17.40000,16.80000,17.15000,37118000
04/08/2009,0000,17.00000,17.45000,16.40000,16.40000,61378000
04/09/2009,0000,16.70000,17.25000,16.70000,17.25000,65625000
04/10/2009,0000,17.50000,17.70000,17.15000,17.15000,70420000
04/13/2009,0000,17.25000,17.30000,16.65000,16.85000,56078000
04/14/2009,0000,16.80000,17.50000,16.55000,17.40000,87209000
04/15/2009,0000,17.40000,17.70000,17.15000,17.25000,89196000
04/16/2009,0000,17.50000,17.60000,17.00000,17.10000,60144000
04/17/2009,0000,17.40000,17.55000,15.95000,16.40000,81217000
04/20/2009,0000,16.10000,16.45000,15.90000,16.20000,33501000
04/21/2009,0000,16.00000,16.50000,15.90000,16.50000,41293000
04/22/2009,0000,16.60000,17.35000,16.60000,17.10000,36690000
04/23/2009,0000,17.40000,17.50000,16.90000,17.20000,61849000
04/24/2009,0000,17.30000,17.55000,17.30000,17.55000,54759000
04/27/2009,0000,17.70000,17.75000,16.40000,16.60000,69425000
04/28/2009,0000,16.60000,16.90000,16.10000,16.50000,39340000
04/29/2009,0000,16.65000,16.80000,16.40000,16.65000,24786000
04/30/2009,0000,17.80000,17.80000,17.55000,17.80000,69236000
05/04/2009,0000,19.00000,19.00000,18.50000,19.00000,53067000
05/05/2009,0000,20.30000,20.30000,19.45000,19.95000,135216992
05/06/2009,0000,19.50000,20.90000,19.50000,20.90000,63581000
05/07/2009,0000,20.90000,20.90000,20.20000,20.60000,43927000
05/08/2009,0000,19.90000,20.30000,19.50000,20.30000,51418000
05/11/2009,0000,21.00000,21.55000,20.80000,20.80000,53007000
05/12/2009,0000,20.50000,21.20000,20.20000,20.40000,37919000
05/13/2009,0000,20.20000,20.65000,20.00000,20.00000,37577000
05/14/2009,0000,18.60000,19.30000,18.60000,18.60000,49616000
05/15/2009,0000,18.60000,19.40000,18.60000,18.90000,35413000
05/18/2009,0000,19.40000,19.40000,19.00000,19.30000,24195000
05/19/2009,0000,20.00000,20.65000,19.85000,20.65000,44301000
05/20/2009,0000,21.45000,21.70000,20.90000,20.90000,74439000
05/21/2009,0000,20.90000,21.30000,20.40000,20.55000,28167000
05/22/2009,0000,20.20000,20.35000,20.00000,20.10000,37542000
05/25/2009,0000,20.50000,20.55000,19.55000,19.60000,27393000
05/26/2009,0000,19.80000,20.15000,19.60000,19.70000,23148000
05/27/2009,0000,19.70000,20.50000,19.40000,20.10000,49861000
06/01/2009,0000,20.90000,20.90000,20.05000,20.35000,30578000
06/02/2009,0000,20.70000,21.20000,20.10000,20.50000,45772000
06/03/2009,0000,20.90000,21.10000,20.60000,20.95000,37785000
06/04/2009,0000,21.00000,21.50000,20.30000,20.45000,36118000
06/05/2009,0000,20.45000,20.65000,20.00000,20.05000,18368000
06/08/2009,0000,20.40000,20.60000,18.95000,19.25000,39368000
06/09/2009,0000,19.50000,19.50000,18.00000,18.60000,40897000
06/10/2009,0000,19.20000,19.25000,18.70000,19.05000,23224000
06/11/2009,0000,19.25000,19.35000,18.60000,18.85000,32043000
06/12/2009,0000,18.90000,19.00000,18.25000,18.30000,26738000
06/15/2009,0000,18.30000,18.30000,17.25000,17.80000,20870000
06/16/2009,0000,17.60000,18.60000,17.45000,18.15000,32048000
06/17/2009,0000,18.30000,18.40000,17.60000,17.60000,18606000
06/18/2009,0000,18.50000,18.50000,17.40000,17.50000,28536000
06/19/2009,0000,17.40000,17.70000,17.35000,17.50000,22192000
06/22/2009,0000,17.85000,17.85000,17.05000,17.60000,50203000
06/23/2009,0000,17.00000,17.20000,17.00000,17.00000,28965000
06/24/2009,0000,17.30000,18.10000,17.10000,17.70000,27502000
06/25/2009,0000,18.00000,18.15000,17.70000,18.00000,21606000
06/26/2009,0000,18.30000,18.30000,17.90000,17.90000,20080000
06/29/2009,0000,18.20000,18.30000,17.70000,17.75000,25562000
06/30/2009,0000,18.15000,18.95000,17.90000,18.95000,42534000
07/01/2009,0000,19.20000,19.95000,19.10000,19.30000,46015000
07/02/2009,0000,19.65000,19.70000,19.30000,19.40000,18534000
07/03/2009,0000,19.20000,19.30000,18.75000,18.95000,21511000
07/06/2009,0000,18.95000,19.75000,18.75000,19.55000,38062000
07/07/2009,0000,19.80000,20.35000,19.55000,20.10000,45801000
07/08/2009,0000,19.70000,20.05000,19.70000,19.75000,31312000
07/09/2009,0000,20.15000,20.35000,19.85000,20.10000,28720000
07/10/2009,0000,21.00000,21.20000,20.50000,20.95000,41678000
07/13/2009,0000,21.05000,21.10000,19.90000,20.00000,28981000
07/14/2009,0000,20.50000,20.70000,20.20000,20.60000,15702000
07/15/2009,0000,20.80000,21.30000,20.70000,20.70000,31099000
07/16/2009,0000,21.30000,21.30000,20.90000,20.95000,24218000
07/17/2009,0000,21.20000,21.45000,20.95000,21.00000,16298000
07/20/2009,0000,21.40000,21.50000,21.05000,21.20000,17981000
07/21/2009,0000,21.30000,21.50000,20.80000,21.35000,17553000
07/22/2009,0000,21.35000,21.40000,20.90000,20.90000,14457000
07/23/2009,0000,21.10000,21.15000,20.80000,20.85000,16777000
07/24/2009,0000,21.20000,21.35000,20.80000,21.20000,22345000
07/27/2009,0000,20.80000,21.50000,20.80000,21.40000,22987000
07/28/2009,0000,21.80000,22.85000,21.75000,22.85000,40933000
07/29/2009,0000,22.80000,22.90000,21.95000,22.20000,31809000
07/30/2009,0000,22.00000,22.25000,21.30000,22.15000,27689000
07/31/2009,0000,22.50000,23.65000,22.40000,23.65000,48154000
08/03/2009,0000,23.50000,23.50000,22.70000,23.25000,31810000
08/04/2009,0000,23.10000,23.40000,22.00000,22.25000,28886000
08/05/2009,0000,22.25000,23.50000,22.15000,22.70000,40548000
08/06/2009,0000,22.70000,23.30000,22.60000,23.00000,38975000
08/10/2009,0000,22.90000,23.00000,22.10000,22.35000,18180000
08/11/2009,0000,22.30000,23.50000,22.05000,23.50000,28286000
08/12/2009,0000,23.30000,23.45000,22.50000,22.50000,22616000
08/13/2009,0000,22.90000,23.20000,22.65000,23.15000,15107000
08/14/2009,0000,23.15000,24.20000,23.15000,24.10000,52178000
08/17/2009,0000,23.80000,23.90000,23.10000,23.10000,20567000
08/18/2009,0000,22.60000,23.20000,22.50000,22.75000,24951000
08/19/2009,0000,23.30000,24.00000,23.00000,23.60000,42565000
08/20/2009,0000,23.80000,24.40000,23.35000,24.25000,42582000
08/21/2009,0000,24.55000,25.90000,24.55000,25.10000,86438000
08/24/2009,0000,25.40000,25.80000,24.35000,24.55000,50355000
08/25/2009,0000,24.00000,24.30000,23.60000,23.70000,40959000
08/26/2009,0000,23.70000,23.80000,22.70000,22.80000,33734000
08/27/2009,0000,22.40000,23.15000,22.40000,22.80000,14130000
08/28/2009,0000,23.00000,24.00000,22.85000,24.00000,30703000
08/31/2009,0000,24.30000,24.50000,23.50000,23.50000,29862000
09/01/2009,0000,23.90000,24.45000,23.60000,24.40000,16492000
09/02/2009,0000,24.00000,24.65000,24.00000,24.30000,16797000
09/03/2009,0000,24.40000,26.00000,24.40000,26.00000,50928000
09/04/2009,0000,26.25000,26.50000,25.30000,25.60000,51353000
09/07/2009,0000,25.65000,26.00000,25.60000,25.65000,15194000
09/08/2009,0000,25.85000,26.25000,25.60000,26.15000,22383000
09/09/2009,0000,26.50000,27.00000,26.10000,26.10000,33998000
09/10/2009,0000,27.25000,27.35000,26.40000,27.00000,32036000
09/11/2009,0000,26.95000,27.00000,26.45000,26.90000,12668000
09/14/2009,0000,26.20000,26.50000,25.70000,26.10000,13346000
09/15/2009,0000,25.85000,27.00000,25.85000,27.00000,14708000
09/16/2009,0000,27.00000,27.20000,26.20000,26.80000,32020000
09/17/2009,0000,27.00000,27.30000,26.95000,27.10000,25021000
09/18/2009,0000,26.60000,26.95000,26.50000,26.65000,19290000
09/21/2009,0000,26.10000,26.50000,26.00000,26.25000,27195000
09/22/2009,0000,26.00000,26.25000,25.90000,25.90000,17982000
09/23/2009,0000,26.20000,26.45000,25.70000,25.85000,13621000
09/24/2009,0000,26.30000,26.40000,25.65000,25.65000,11469000
09/25/2009,0000,25.60000,25.75000,25.00000,25.05000,25297000
09/28/2009,0000,25.05000,25.85000,24.70000,24.70000,20840000
09/29/2009,0000,24.90000,25.65000,24.90000,25.15000,24065000
09/30/2009,0000,25.20000,26.60000,25.20000,26.45000,37373000
10/01/2009,0000,26.70000,27.00000,26.30000,26.40000,36817000
10/02/2009,0000,25.50000,25.90000,25.50000,25.55000,23055000
10/05/2009,0000,25.55000,26.20000,25.30000,26.20000,12720000
10/06/2009,0000,26.30000,26.80000,26.00000,26.70000,24559000
10/07/2009,0000,27.00000,27.00000,26.40000,26.60000,26764000
10/08/2009,0000,27.00000,27.00000,26.00000,26.05000,16546000
10/09/2009,0000,26.20000,26.35000,25.25000,25.80000,20509000
10/12/2009,0000,26.20000,26.40000,25.80000,26.40000,16364000
10/13/2009,0000,26.10000,26.10000,25.70000,25.75000,21742000
10/14/2009,0000,26.10000,26.70000,25.85000,26.40000,23903000
10/15/2009,0000,26.95000,27.60000,26.70000,27.45000,53757000
10/16/2009,0000,27.60000,28.50000,27.60000,28.05000,47310000
10/19/2009,0000,28.00000,29.45000,27.70000,29.10000,30565000
10/20/2009,0000,29.20000,29.65000,28.80000,28.80000,36654000
10/21/2009,0000,28.50000,29.05000,28.25000,28.80000,17194000
10/22/2009,0000,28.90000,28.90000,27.80000,28.20000,15266000
10/23/2009,0000,28.80000,28.80000,27.85000,27.85000,15000000
10/26/2009,0000,27.85000,28.20000,27.35000,27.35000,13940000
10/27/2009,0000,27.05000,27.80000,27.00000,27.60000,10080000
10/28/2009,0000,28.10000,28.20000,27.00000,27.05000,18224000
10/29/2009,0000,26.50000,26.65000,25.20000,26.00000,23915000
10/30/2009,0000,26.40000,26.45000,26.05000,26.15000,14811000
11/02/2009,0000,26.10000,27.95000,25.65000,27.05000,26883000
11/03/2009,0000,27.30000,27.80000,27.15000,27.60000,28128000
11/04/2009,0000,27.60000,28.05000,27.60000,27.75000,22753000
11/05/2009,0000,27.65000,27.75000,27.35000,27.35000,12283000
11/06/2009,0000,27.75000,28.00000,27.65000,27.85000,12336000
11/09/2009,0000,28.15000,28.15000,27.65000,27.80000,7100000
11/10/2009,0000,28.00000,28.20000,27.85000,27.95000,15122000
11/11/2009,0000,27.75000,28.65000,27.75000,28.50000,20616000
11/12/2009,0000,28.20000,28.75000,28.20000,28.60000,13645000
11/13/2009,0000,28.10000,28.60000,28.10000,28.60000,13279000
11/16/2009,0000,28.60000,28.95000,28.40000,28.90000,10804000
11/17/2009,0000,29.15000,29.20000,28.50000,28.50000,13574000
11/18/2009,0000,28.70000,28.75000,27.80000,27.85000,30636000
11/19/2009,0000,28.30000,28.85000,27.90000,28.20000,22699000
11/20/2009,0000,27.50000,27.80000,27.00000,27.10000,43829000
11/23/2009,0000,27.15000,27.45000,27.00000,27.00000,20661000
11/24/2009,0000,27.30000,27.40000,27.05000,27.35000,15162000
11/25/2009,0000,27.35000,27.45000,27.10000,27.35000,14516000
11/26/2009,0000,27.40000,27.45000,27.15000,27.15000,15799000
11/27/2009,0000,26.60000,26.75000,26.00000,26.00000,30901000
11/30/2009,0000,26.05000,26.20000,25.20000,25.55000,65861000
12/01/2009,0000,25.50000,25.60000,24.70000,25.00000,78618000
12/02/2009,0000,25.50000,26.45000,25.50000,26.40000,59574000
12/03/2009,0000,26.80000,26.85000,25.80000,25.95000,34374000
12/04/2009,0000,26.05000,26.40000,25.85000,26.30000,51694000
12/07/2009,0000,26.80000,28.10000,26.60000,27.75000,61493000
12/08/2009,0000,28.10000,28.10000,27.05000,27.45000,30214000
12/09/2009,0000,27.30000,27.35000,27.00000,27.20000,23259000
12/11/2009,0000,27.00000,27.60000,26.80000,27.30000,30267000
12/14/2009,0000,27.30000,27.45000,26.95000,27.10000,20383000
12/15/2009,0000,26.85000,27.35000,26.85000,27.20000,25142000
12/16/2009,0000,27.00000,27.25000,26.65000,26.85000,21611000
12/17/2009,0000,26.90000,27.70000,26.85000,27.60000,50883000
12/18/2009,0000,27.30000,28.15000,27.25000,27.75000,51357000
12/21/2009,0000,27.90000,28.30000,27.80000,28.10000,25895000
12/22/2009,0000,28.30000,28.35000,28.00000,28.15000,29790000
12/23/2009,0000,28.50000,28.70000,28.40000,28.70000,30526000
12/25/2009,0000,28.55000,28.55000,28.25000,28.40000,6682000
04/02/2007,0000,39.50000,39.60000,38.80000,38.80000,25365100
04/03/2007,0000,38.50000,38.85000,38.30000,38.55000,27305700
04/04/2007,0000,38.90000,39.70000,38.90000,39.60000,29044600
04/09/2007,0000,39.65000,40.00000,39.45000,39.85000,11622700
04/10/2007,0000,39.85000,40.05000,39.70000,39.85000,10487800
04/11/2007,0000,40.00000,40.10000,39.75000,39.90000,11109300
04/12/2007,0000,39.90000,40.15000,39.60000,40.00000,17711900
04/13/2007,0000,40.00000,41.10000,40.00000,40.80000,35695600
04/16/2007,0000,41.30000,41.55000,41.00000,41.50000,23618000
04/17/2007,0000,41.50000,41.75000,40.50000,41.00000,15262100
04/18/2007,0000,43.85000,43.85000,41.40000,42.30000,238054096
04/19/2007,0000,42.30000,42.70000,40.50000,41.00000,50522400
04/20/2007,0000,41.40000,42.00000,40.60000,41.00000,30617800
04/23/2007,0000,41.10000,41.95000,41.10000,41.85000,36007300
04/24/2007,0000,41.90000,42.25000,41.70000,41.70000,31907000
04/25/2007,0000,41.35000,41.60000,40.95000,41.40000,17316800
04/26/2007,0000,41.00000,41.00000,39.25000,39.55000,63585700
04/27/2007,0000,39.50000,39.50000,38.05000,38.45000,59422700
04/30/2007,0000,38.45000,38.50000,36.60000,38.50000,37427300
05/02/2007,0000,38.20000,38.70000,37.60000,37.60000,11263600
05/03/2007,0000,38.00000,38.70000,37.85000,38.50000,25112000
05/04/2007,0000,38.70000,38.85000,38.25000,38.30000,12053900
05/07/2007,0000,38.50000,39.10000,37.75000,37.85000,61880800
05/08/2007,0000,37.60000,38.40000,37.00000,38.20000,36327300
05/09/2007,0000,38.30000,38.40000,37.90000,38.10000,16686100
05/10/2007,0000,38.40000,39.30000,38.40000,39.20000,40689000
05/11/2007,0000,38.70000,39.90000,38.70000,39.40000,30290600
05/14/2007,0000,39.60000,39.85000,39.20000,39.20000,17916700
05/15/2007,0000,39.10000,39.30000,38.40000,38.95000,14725000
05/16/2007,0000,38.95000,39.55000,38.90000,39.40000,17436200
05/17/2007,0000,39.55000,39.85000,39.40000,39.50000,15651000
05/18/2007,0000,39.50000,39.75000,38.60000,38.80000,14064400
05/21/2007,0000,38.80000,39.00000,37.95000,38.25000,31532500
05/22/2007,0000,38.40000,39.15000,38.40000,39.15000,26407400
05/23/2007,0000,39.50000,40.00000,39.25000,40.00000,28544500
05/24/2007,0000,40.00000,40.00000,39.60000,39.70000,11689600
05/25/2007,0000,39.30000,39.85000,39.10000,39.70000,10984800
05/28/2007,0000,40.00000,40.05000,39.75000,39.85000,9479500
05/29/2007,0000,39.85000,40.00000,39.15000,39.15000,9670900
05/30/2007,0000,39.10000,39.10000,38.45000,38.75000,24744700
05/31/2007,0000,38.90000,39.15000,38.00000,38.00000,15220900
06/01/2007,0000,38.55000,39.60000,38.55000,39.50000,19013500
06/04/2007,0000,40.05000,41.05000,40.00000,40.80000,28209100
06/05/2007,0000,41.00000,41.50000,40.50000,40.50000,32961700
06/06/2007,0000,40.95000,41.75000,40.90000,41.50000,42723200
06/07/2007,0000,41.50000,41.95000,41.05000,41.90000,24343400
06/08/2007,0000,41.70000,42.80000,41.30000,42.00000,44845800
06/11/2007,0000,43.00000,43.40000,42.55000,43.15000,48039600
06/12/2007,0000,43.60000,43.65000,43.05000,43.40000,38673300
06/13/2007,0000,43.60000,43.60000,42.65000,42.70000,12606400
06/14/2007,0000,43.00000,43.55000,42.90000,43.40000,26181100
06/15/2007,0000,43.80000,45.20000,43.65000,44.70000,44536100
06/20/2007,0000,45.00000,45.30000,44.50000,45.15000,45603100
06/21/2007,0000,45.10000,45.10000,44.20000,44.95000,57325700
06/22/2007,0000,45.00000,45.00000,44.25000,44.80000,37840900
06/25/2007,0000,44.95000,45.00000,44.45000,44.45000,45907700
06/26/2007,0000,44.90000,45.00000,43.65000,44.45000,46783300
06/27/2007,0000,44.25000,44.55000,43.90000,44.30000,30775200
06/28/2007,0000,44.50000,44.95000,44.30000,44.95000,40078800
06/29/2007,0000,45.05000,45.45000,44.20000,44.75000,22984200
07/02/2007,0000,44.40000,44.50000,44.00000,44.30000,12318300
07/03/2007,0000,44.40000,44.70000,44.10000,44.25000,19990000
07/04/2007,0000,44.25000,44.50000,44.00000,44.25000,19074200
07/05/2007,0000,44.50000,46.40000,44.40000,45.90000,55756600
07/06/2007,0000,46.00000,46.90000,45.85000,46.20000,33015200
07/09/2007,0000,46.25000,47.20000,46.20000,46.90000,23481100
07/10/2007,0000,46.90000,46.90000,45.10000,46.55000,39464500
07/11/2007,0000,46.00000,46.20000,45.70000,45.90000,18016500
07/12/2007,0000,46.20000,47.10000,45.80000,46.50000,18169800
07/13/2007,0000,47.25000,47.40000,46.50000,47.10000,15762100
07/16/2007,0000,47.00000,47.90000,46.00000,47.50000,16047100
07/17/2007,0000,47.50000,48.50000,47.35000,48.00000,19275900
07/18/2007,0000,48.00000,48.30000,47.20000,48.30000,33582100
07/19/2007,0000,48.05000,48.50000,47.60000,48.50000,21777200
07/20/2007,0000,49.00000,49.20000,48.30000,48.80000,15775500
07/23/2007,0000,47.80000,48.20000,46.80000,47.10000,17970200
07/24/2007,0000,47.10000,47.20000,45.65000,46.50000,29105300
07/25/2007,0000,45.50000,45.70000,44.45000,44.45000,44033000
07/26/2007,0000,44.60000,45.30000,43.70000,44.35000,25282800
07/27/2007,0000,42.20000,43.10000,42.20000,42.30000,35797400
07/30/2007,0000,41.35000,41.80000,41.00000,41.35000,37115500
07/31/2007,0000,41.85000,43.20000,41.75000,43.00000,27713100
08/01/2007,0000,42.25000,42.45000,40.60000,40.75000,21924400
08/02/2007,0000,41.50000,41.95000,40.95000,41.75000,18208900
08/03/2007,0000,42.60000,44.65000,42.60000,44.00000,38436600
08/06/2007,0000,42.50000,43.50000,42.30000,42.80000,30282400
08/07/2007,0000,43.25000,43.30000,41.50000,41.50000,20760700
08/08/2007,0000,42.00000,42.30000,41.25000,41.90000,16859000
08/09/2007,0000,42.00000,42.50000,41.50000,41.60000,19799600
08/10/2007,0000,39.00000,39.80000,39.00000,39.50000,37037300
08/13/2007,0000,39.90000,40.15000,39.50000,39.50000,16695400
08/14/2007,0000,39.60000,40.30000,39.50000,40.00000,30007600
08/15/2007,0000,39.60000,39.70000,38.65000,38.70000,18296400
08/16/2007,0000,38.00000,38.10000,36.00000,36.00000,38644500
08/17/2007,0000,35.80000,36.00000,33.60000,34.50000,54602100
08/20/2007,0000,30.50000,30.55000,30.50000,30.55000,20620700
08/21/2007,0000,31.25000,32.30000,31.25000,31.90000,47726800
08/22/2007,0000,32.30000,32.50000,31.90000,32.10000,20347000
08/23/2007,0000,32.90000,33.50000,32.80000,33.50000,32091200
08/24/2007,0000,34.20000,34.20000,32.40000,33.00000,23285600
08/27/2007,0000,33.50000,33.65000,32.55000,32.80000,14717800
08/28/2007,0000,32.35000,32.45000,31.60000,31.85000,28792500
08/29/2007,0000,31.00000,31.75000,30.60000,31.55000,25269400
08/30/2007,0000,32.60000,32.60000,32.10000,32.35000,11167900
08/31/2007,0000,32.45000,32.65000,31.80000,32.65000,24503900
09/03/2007,0000,33.00000,33.10000,32.50000,32.80000,16593500
09/04/2007,0000,32.90000,33.35000,32.85000,33.05000,28068100
09/05/2007,0000,33.50000,34.10000,33.45000,34.00000,37790500
09/06/2007,0000,34.00000,34.05000,33.35000,34.00000,19244000
09/07/2007,0000,34.00000,34.80000,34.00000,34.50000,28450900
09/10/2007,0000,33.90000,33.90000,33.25000,33.65000,18863300
09/11/2007,0000,33.50000,33.55000,33.00000,33.10000,15619100
09/12/2007,0000,33.60000,33.60000,32.80000,32.80000,21707300
09/13/2007,0000,32.60000,32.65000,32.00000,32.20000,22967700
09/14/2007,0000,31.80000,32.35000,31.80000,32.25000,25753000
09/17/2007,0000,32.25000,32.40000,31.50000,31.50000,26215000
09/19/2007,0000,32.10000,32.15000,30.60000,30.65000,55013700
09/20/2007,0000,30.70000,32.00000,30.70000,31.05000,65262900
09/21/2007,0000,31.30000,33.20000,31.25000,33.20000,76876400
09/26/2007,0000,35.40000,35.50000,34.20000,35.50000,88886096
09/27/2007,0000,36.15000,36.55000,35.60000,36.50000,67985400
09/28/2007,0000,36.75000,36.80000,35.80000,35.80000,40556200
10/01/2007,0000,36.30000,36.55000,35.05000,35.45000,28494100
10/02/2007,0000,36.00000,36.20000,35.60000,35.75000,34103800
10/03/2007,0000,35.50000,36.70000,35.45000,36.45000,57718800
10/04/2007,0000,36.30000,36.30000,36.00000,36.30000,21062100
10/05/2007,0000,36.30000,36.75000,35.40000,35.40000,29830700
10/08/2007,0000,35.80000,35.90000,34.95000,35.50000,23235200
10/09/2007,0000,35.70000,36.15000,34.95000,35.60000,30140400
10/11/2007,0000,35.80000,35.80000,34.35000,34.40000,51954700
10/12/2007,0000,34.00000,34.20000,32.85000,32.95000,44990900
10/15/2007,0000,33.15000,33.80000,32.80000,33.70000,19219300
10/16/2007,0000,33.55000,34.65000,33.35000,34.20000,20287300
10/17/2007,0000,34.85000,35.05000,33.95000,34.80000,22274200
10/18/2007,0000,35.20000,37.20000,35.05000,37.20000,77985600
10/19/2007,0000,37.90000,38.70000,37.60000,37.60000,100379200
10/22/2007,0000,36.10000,38.15000,36.10000,37.25000,62665900
10/23/2007,0000,38.10000,38.25000,37.30000,37.50000,47280300
10/24/2007,0000,38.00000,38.00000,36.70000,36.85000,49273300
10/25/2007,0000,37.00000,37.40000,37.00000,37.05000,19781100
10/26/2007,0000,37.05000,37.70000,37.00000,37.15000,24630500
10/29/2007,0000,37.50000,37.95000,37.20000,37.60000,27849000
10/30/2007,0000,38.00000,39.10000,38.00000,39.10000,78239696
10/31/2007,0000,39.40000,39.50000,38.70000,38.90000,52797400
11/01/2007,0000,39.30000,39.30000,37.80000,38.00000,28273900
11/02/2007,0000,37.00000,37.90000,36.50000,37.00000,46225600
11/05/2007,0000,36.50000,37.15000,36.15000,36.50000,26204700
11/06/2007,0000,36.70000,38.20000,36.70000,37.20000,27143100
11/07/2007,0000,37.90000,37.90000,37.10000,37.10000,23283600
11/08/2007,0000,36.40000,36.80000,35.80000,36.25000,28257400
11/09/2007,0000,36.25000,36.70000,36.00000,36.15000,25649100
11/12/2007,0000,34.85000,34.85000,33.65000,33.95000,41275400
11/13/2007,0000,34.70000,35.55000,34.35000,34.90000,28048600
11/14/2007,0000,37.00000,37.20000,36.30000,36.70000,40193000
11/15/2007,0000,36.40000,36.60000,36.15000,36.15000,20502400
11/16/2007,0000,34.25000,35.70000,34.25000,35.30000,22265000
11/19/2007,0000,35.50000,35.75000,34.75000,34.75000,20970600
11/20/2007,0000,34.00000,35.75000,33.85000,35.35000,26483600
11/21/2007,0000,35.05000,35.55000,33.30000,33.30000,34102800
11/22/2007,0000,33.50000,34.40000,33.50000,33.90000,19944700
11/23/2007,0000,34.30000,34.40000,33.50000,33.65000,12451000
11/26/2007,0000,34.00000,34.50000,34.00000,34.10000,10520800
11/27/2007,0000,33.20000,34.00000,32.85000,33.40000,12426300
11/28/2007,0000,34.00000,34.00000,32.40000,32.50000,20529100
11/29/2007,0000,33.00000,33.25000,32.50000,32.60000,19484800
11/30/2007,0000,33.00000,33.45000,33.00000,33.05000,17338400
12/03/2007,0000,33.10000,33.20000,32.60000,32.65000,15061400
12/04/2007,0000,32.65000,33.10000,32.50000,33.00000,12217500
12/05/2007,0000,32.95000,33.80000,32.85000,33.35000,28344900
12/06/2007,0000,33.80000,33.95000,33.10000,33.20000,25113000
12/07/2007,0000,33.65000,33.70000,33.00000,33.00000,11123700
12/10/2007,0000,32.60000,32.85000,32.40000,32.40000,11848100
12/11/2007,0000,32.70000,32.85000,32.45000,32.75000,10084500
12/12/2007,0000,31.90000,32.50000,31.60000,32.05000,21577600
12/13/2007,0000,32.00000,32.20000,31.50000,31.55000,31470800
12/14/2007,0000,31.55000,31.70000,30.65000,31.25000,20889300
12/17/2007,0000,30.90000,31.25000,29.90000,30.55000,18535100
12/18/2007,0000,29.60000,30.35000,29.40000,29.55000,23208500
12/19/2007,0000,29.70000,31.30000,29.65000,30.65000,22709400
12/20/2007,0000,30.70000,30.90000,30.00000,30.05000,8091500
12/21/2007,0000,30.20000,30.65000,29.85000,30.00000,12282300
12/24/2007,0000,30.75000,31.40000,30.50000,31.40000,12441800
12/25/2007,0000,31.10000,31.40000,30.90000,31.05000,8635800
12/26/2007,0000,31.00000,31.25000,30.55000,31.25000,4351300
12/27/2007,0000,30.60000,32.00000,30.60000,31.95000,22757800
12/28/2007,0000,31.95000,32.80000,31.55000,32.80000,14569600
12/31/2007,0000,32.80000,32.90000,32.05000,32.50000,9617400
01/02/2008,0000,32.30000,32.50000,31.00000,31.30000,12543600
01/03/2008,0000,30.90000,31.30000,30.70000,30.85000,10318100
01/04/2008,0000,30.65000,31.00000,30.60000,30.65000,15711700
01/07/2008,0000,29.65000,29.65000,28.55000,28.55000,37068200
01/08/2008,0000,28.40000,29.05000,28.40000,28.45000,15447300
01/09/2008,0000,27.65000,28.30000,27.35000,28.05000,33278600
01/10/2008,0000,28.10000,28.40000,27.60000,27.65000,21782400
01/11/2008,0000,27.70000,28.15000,27.50000,27.55000,15476100
01/14/2008,0000,28.10000,28.15000,27.10000,27.15000,29151600
01/15/2008,0000,27.20000,28.30000,27.20000,27.95000,30797900
01/16/2008,0000,27.00000,27.30000,26.55000,26.65000,27252200
01/17/2008,0000,26.65000,27.35000,25.95000,26.30000,20837800
01/18/2008,0000,26.00000,27.25000,25.35000,27.25000,29335800
01/21/2008,0000,27.10000,27.40000,26.80000,27.15000,14308200
01/22/2008,0000,25.25000,26.05000,25.25000,25.60000,26419800
01/23/2008,0000,26.55000,26.55000,24.80000,25.00000,49137500
01/24/2008,0000,25.50000,26.20000,25.35000,26.05000,29871800
01/25/2008,0000,26.75000,27.50000,26.75000,27.20000,23365900
01/28/2008,0000,26.90000,27.20000,26.25000,26.30000,20157700
01/29/2008,0000,27.10000,27.35000,26.90000,27.35000,17775700
01/30/2008,0000,27.35000,28.00000,27.05000,27.10000,35274700
01/31/2008,0000,27.10000,28.15000,27.10000,28.05000,43322000
02/01/2008,0000,28.05000,28.10000,26.50000,26.60000,39213500
02/12/2008,0000,25.85000,26.30000,25.50000,25.75000,19064000
02/13/2008,0000,26.10000,26.20000,25.60000,25.80000,12040500
02/14/2008,0000,26.30000,27.20000,26.30000,27.00000,26641000
02/15/2008,0000,26.15000,27.60000,26.15000,27.40000,17976400
02/18/2008,0000,27.60000,27.85000,27.05000,27.15000,17767500
02/19/2008,0000,27.50000,27.75000,27.20000,27.75000,10397300
02/20/2008,0000,27.70000,27.70000,26.50000,26.65000,19562000
02/21/2008,0000,26.80000,27.45000,26.80000,27.40000,25163400
02/22/2008,0000,26.60000,27.40000,26.60000,27.40000,12766900
02/25/2008,0000,27.50000,27.80000,27.40000,27.55000,15935000
02/26/2008,0000,28.00000,28.95000,27.80000,28.80000,56790700
02/27/2008,0000,29.20000,29.80000,28.95000,29.45000,55756600
02/29/2008,0000,29.00000,29.20000,28.60000,29.20000,22008700
03/03/2008,0000,28.30000,28.55000,27.80000,28.05000,12841000
03/04/2008,0000,28.00000,28.90000,27.85000,28.90000,12809100
03/05/2008,0000,28.55000,29.00000,28.35000,28.90000,11255400
03/06/2008,0000,29.10000,29.50000,29.00000,29.50000,19457000
03/07/2008,0000,29.00000,29.50000,28.25000,28.80000,26654400
03/10/2008,0000,28.40000,28.70000,27.70000,27.75000,22565400
03/11/2008,0000,27.50000,27.95000,27.50000,27.55000,17510300
03/12/2008,0000,28.20000,28.30000,27.70000,27.75000,12234900
03/13/2008,0000,27.45000,27.60000,26.85000,26.90000,23678700
03/14/2008,0000,27.00000,27.30000,26.75000,26.75000,12154700
03/17/2008,0000,26.40000,26.40000,25.05000,25.35000,24605800
03/18/2008,0000,25.25000,25.95000,25.25000,25.85000,8767500
03/19/2008,0000,26.35000,26.45000,25.80000,26.00000,22658000
03/20/2008,0000,26.00000,26.65000,25.95000,26.60000,12208200
03/21/2008,0000,27.00000,28.00000,27.00000,27.90000,26235600
03/24/2008,0000,29.85000,29.85000,28.80000,29.30000,39510800
03/25/2008,0000,29.85000,29.95000,29.35000,29.80000,38202000
03/26/2008,0000,29.80000,30.10000,29.30000,30.05000,42025500
03/27/2008,0000,30.00000,30.00000,28.65000,28.80000,13965600
03/28/2008,0000,28.80000,29.50000,28.70000,28.80000,15058300
03/31/2008,0000,29.20000,29.60000,29.00000,29.60000,16355800
04/01/2008,0000,29.90000,30.40000,29.60000,30.00000,27434300
04/02/2008,0000,31.20000,31.90000,31.00000,31.70000,58112800
04/03/2008,0000,31.80000,32.10000,31.30000,31.70000,29417000
04/07/2008,0000,31.85000,31.95000,31.00000,31.75000,23789800
04/08/2008,0000,31.55000,31.55000,30.45000,30.80000,33102700
04/09/2008,0000,30.50000,30.90000,30.35000,30.75000,22822600
04/10/2008,0000,30.70000,31.80000,30.65000,31.80000,35385900
04/11/2008,0000,32.20000,32.30000,31.65000,31.80000,27516600
04/14/2008,0000,31.70000,31.70000,31.15000,31.45000,14319600
04/15/2008,0000,31.30000,31.40000,30.50000,30.80000,16970100
04/16/2008,0000,31.00000,31.65000,30.80000,31.60000,17883800
04/17/2008,0000,32.50000,33.15000,32.10000,32.50000,47479900
04/18/2008,0000,32.50000,32.60000,31.70000,31.90000,29550800
04/21/2008,0000,32.00000,32.25000,31.30000,31.90000,20278100
04/22/2008,0000,31.40000,31.50000,30.20000,30.45000,51907400
04/23/2008,0000,30.05000,30.60000,29.95000,30.00000,28466300
04/24/2008,0000,30.40000,30.85000,30.20000,30.85000,23012000
04/25/2008,0000,30.85000,30.95000,30.35000,30.55000,15278500
04/28/2008,0000,30.25000,31.00000,30.25000,31.00000,12987100
04/29/2008,0000,31.00000,31.30000,30.70000,30.80000,24572800
04/30/2008,0000,31.00000,31.45000,30.55000,31.30000,13772200
05/02/2008,0000,31.80000,32.70000,31.70000,32.50000,36407600
05/05/2008,0000,32.70000,32.80000,31.50000,31.55000,17724300
05/06/2008,0000,31.60000,32.55000,31.40000,32.45000,13292700
05/07/2008,0000,32.85000,33.50000,32.85000,33.45000,33131500
05/08/2008,0000,32.70000,33.25000,32.55000,32.65000,14114800
05/09/2008,0000,32.50000,32.95000,31.70000,31.85000,13222700
05/12/2008,0000,32.00000,32.85000,31.80000,32.80000,6104600
05/13/2008,0000,33.30000,33.75000,33.05000,33.65000,21745300
05/14/2008,0000,34.00000,34.10000,32.75000,32.75000,19590800
05/15/2008,0000,33.35000,34.00000,33.10000,33.45000,17126500
05/16/2008,0000,33.80000,34.20000,33.75000,34.20000,26798400
05/19/2008,0000,34.45000,34.45000,33.90000,34.25000,12800900
05/20/2008,0000,34.25000,34.70000,33.85000,33.90000,24575900
05/21/2008,0000,33.40000,33.65000,32.90000,33.60000,21925400
05/22/2008,0000,32.80000,33.60000,32.80000,33.60000,11186500
05/23/2008,0000,33.50000,33.65000,32.70000,32.80000,12182500
05/26/2008,0000,32.30000,32.50000,31.10000,31.45000,19406600
05/27/2008,0000,31.50000,32.00000,31.30000,31.50000,11441600
05/28/2008,0000,31.90000,32.10000,31.45000,31.50000,15158100
05/29/2008,0000,32.00000,32.20000,31.85000,31.85000,16410300
05/30/2008,0000,32.15000,32.15000,30.00000,31.90000,42705700
06/02/2008,0000,31.20000,31.90000,31.20000,31.45000,8589500
06/03/2008,0000,30.85000,31.05000,30.10000,30.35000,16597600
06/04/2008,0000,30.15000,31.85000,30.15000,31.50000,23501700
06/05/2008,0000,31.20000,32.75000,31.00000,32.45000,24267200
06/06/2008,0000,33.00000,33.00000,31.85000,31.85000,11704000
06/09/2008,0000,30.90000,31.50000,30.90000,31.20000,9391000
06/10/2008,0000,31.20000,31.35000,30.90000,30.90000,10887100
06/11/2008,0000,31.00000,31.90000,30.90000,31.75000,20111400
06/12/2008,0000,31.20000,31.25000,30.60000,30.90000,28241000
06/13/2008,0000,31.40000,31.50000,30.30000,31.00000,15715800
06/16/2008,0000,31.80000,31.85000,31.10000,31.25000,7146900
06/17/2008,0000,30.60000,31.10000,30.35000,30.50000,8925900
06/18/2008,0000,30.50000,30.90000,30.40000,30.45000,13938900
06/19/2008,0000,30.15000,30.40000,29.70000,29.70000,14109700
06/20/2008,0000,29.70000,29.70000,28.05000,28.05000,27135900
06/23/2008,0000,27.75000,28.15000,27.70000,28.00000,30274100
06/24/2008,0000,27.75000,27.90000,26.80000,27.10000,28183400
06/25/2008,0000,27.00000,27.90000,26.80000,27.70000,20314100
06/26/2008,0000,27.95000,28.50000,27.80000,28.15000,17549400
06/27/2008,0000,27.00000,27.55000,27.00000,27.40000,28616500
06/30/2008,0000,27.35000,27.45000,26.90000,27.30000,20120700
07/01/2008,0000,26.90000,27.10000,26.05000,26.10000,20714400
07/02/2008,0000,26.40000,26.80000,25.70000,25.70000,24686000
07/03/2008,0000,25.65000,26.50000,25.20000,26.10000,31340100
07/04/2008,0000,26.50000,26.55000,25.95000,26.45000,22127100
07/07/2008,0000,26.70000,26.90000,26.10000,26.60000,20450900
07/08/2008,0000,26.40000,26.40000,25.20000,25.80000,21587900
07/09/2008,0000,26.00000,26.60000,25.40000,25.55000,19833600
07/10/2008,0000,25.45000,25.90000,25.30000,25.45000,15323800
07/11/2008,0000,25.40000,26.10000,25.40000,26.10000,16013200
07/14/2008,0000,25.90000,26.20000,25.50000,25.55000,12208200
07/15/2008,0000,25.40000,25.40000,24.50000,24.75000,19221400
07/16/2008,0000,24.80000,25.30000,24.65000,24.70000,10560900
07/17/2008,0000,25.35000,26.10000,25.10000,25.85000,37421100
07/18/2008,0000,26.00000,26.05000,24.70000,25.00000,20366600
07/21/2008,0000,26.00000,26.75000,25.80000,26.65000,24307400
07/22/2008,0000,26.60000,26.90000,26.20000,26.60000,26734600
07/23/2008,0000,26.85000,27.55000,26.65000,27.00000,31471800
07/24/2008,0000,27.50000,28.40000,27.35000,28.30000,27277900
07/25/2008,0000,27.70000,27.80000,27.00000,27.30000,10355100
07/29/2008,0000,26.50000,26.65000,26.20000,26.50000,14416300
07/30/2008,0000,27.00000,27.05000,26.20000,26.20000,11700900
07/31/2008,0000,26.25000,26.80000,26.10000,26.40000,9734700
08/01/2008,0000,26.30000,26.85000,26.30000,26.70000,10342700
08/04/2008,0000,26.50000,26.50000,26.00000,26.00000,8483500
08/05/2008,0000,26.00000,26.00000,24.50000,24.70000,32634500
08/06/2008,0000,24.90000,25.45000,24.60000,25.35000,33235400
08/07/2008,0000,25.35000,26.30000,25.15000,25.70000,32043900
08/08/2008,0000,25.70000,27.10000,25.70000,26.95000,41736400
08/11/2008,0000,27.10000,27.30000,26.85000,27.05000,12321400
08/12/2008,0000,27.10000,27.20000,26.30000,26.75000,40033500
08/13/2008,0000,24.60000,25.20000,24.50000,24.90000,48379000
08/14/2008,0000,24.65000,24.90000,24.25000,24.60000,23397000
08/15/2008,0000,24.65000,24.90000,24.30000,24.30000,19331000
08/18/2008,0000,24.15000,24.60000,23.80000,23.80000,28805000
08/19/2008,0000,23.50000,23.95000,23.35000,23.95000,17404000
08/20/2008,0000,23.50000,24.15000,23.30000,23.70000,16587000
08/21/2008,0000,23.70000,23.85000,23.30000,23.30000,11453000
08/22/2008,0000,23.50000,23.65000,22.95000,23.20000,15918000
08/25/2008,0000,23.50000,24.05000,23.35000,23.80000,12657000
08/26/2008,0000,23.45000,23.70000,23.20000,23.40000,21740000
08/27/2008,0000,23.10000,23.75000,23.10000,23.50000,17527000
08/28/2008,0000,23.50000,23.75000,23.20000,23.25000,26515000
08/29/2008,0000,23.30000,23.50000,23.05000,23.10000,23116000
09/01/2008,0000,22.60000,22.60000,21.70000,21.70000,57518000
09/02/2008,0000,21.70000,21.80000,21.20000,21.20000,41567000
09/03/2008,0000,21.25000,21.60000,21.05000,21.35000,22244000
09/04/2008,0000,21.60000,21.60000,20.50000,20.80000,33540000
09/05/2008,0000,20.00000,20.45000,20.00000,20.30000,31936000
09/08/2008,0000,21.70000,21.70000,21.30000,21.70000,17663000
09/09/2008,0000,21.80000,21.80000,21.25000,21.40000,25521000
09/10/2008,0000,21.80000,22.05000,21.35000,21.65000,27973000
09/11/2008,0000,21.45000,21.45000,20.20000,20.20000,29698000
09/12/2008,0000,20.20000,20.45000,19.30000,19.50000,27355000
09/15/2008,0000,19.15000,19.25000,18.15000,18.15000,28013000
09/16/2008,0000,16.95000,17.15000,16.90000,16.90000,26027000
09/17/2008,0000,17.50000,18.00000,17.00000,17.45000,29695000
09/18/2008,0000,16.80000,16.80000,16.25000,16.30000,33830000
09/19/2008,0000,17.40000,17.40000,17.10000,17.40000,12122000
09/22/2008,0000,18.60000,18.60000,18.30000,18.60000,28996000
09/23/2008,0000,18.60000,19.00000,18.50000,18.80000,26955000
09/24/2008,0000,18.20000,18.70000,18.10000,18.35000,18233000
09/25/2008,0000,17.80000,18.30000,17.80000,18.00000,13109000
09/26/2008,0000,18.00000,18.20000,17.05000,17.20000,18157000
09/30/2008,0000,16.00000,16.40000,16.00000,16.05000,29777000
10/01/2008,0000,16.70000,16.75000,16.30000,16.40000,19564000
10/02/2008,0000,16.20000,16.85000,16.20000,16.55000,14942000
10/03/2008,0000,16.25000,16.95000,15.95000,16.95000,24640000
10/06/2008,0000,16.25000,16.25000,15.80000,15.80000,26706000
10/07/2008,0000,15.05000,15.75000,15.05000,15.40000,14820000
10/08/2008,0000,14.95000,14.95000,14.35000,14.35000,34506000
10/09/2008,0000,14.00000,14.80000,14.00000,14.55000,21168000
10/13/2008,0000,14.05000,14.05000,14.05000,14.05000,9405000
10/14/2008,0000,14.90000,15.00000,14.70000,15.00000,15259000
10/15/2008,0000,14.80000,14.80000,14.50000,14.50000,19660000
10/16/2008,0000,14.00000,14.00000,14.00000,14.00000,4315000
10/17/2008,0000,13.55000,14.00000,13.55000,14.00000,35182000
10/20/2008,0000,13.55000,14.15000,13.55000,14.00000,14648000
10/21/2008,0000,14.30000,14.60000,13.65000,14.00000,24175000
10/22/2008,0000,13.65000,14.00000,13.55000,13.55000,18288000
10/23/2008,0000,13.10000,13.10000,13.10000,13.10000,3312000
10/24/2008,0000,12.65000,12.65000,12.65000,12.65000,4028000
10/27/2008,0000,11.80000,12.15000,11.80000,11.80000,19027000
10/28/2008,0000,11.10000,12.60000,11.00000,12.25000,31827000
10/29/2008,0000,13.10000,13.10000,11.60000,12.25000,37830000
10/30/2008,0000,12.05000,13.10000,12.05000,13.10000,23899000
10/31/2008,0000,13.50000,14.00000,12.90000,14.00000,32109000
11/03/2008,0000,13.50000,13.80000,13.05000,13.40000,46214000
11/04/2008,0000,13.00000,13.05000,12.50000,12.95000,39980000
11/05/2008,0000,13.05000,13.10000,12.40000,12.55000,41330000
11/06/2008,0000,11.75000,11.80000,11.70000,11.70000,35978000
11/07/2008,0000,11.00000,12.05000,10.95000,11.70000,39267000
11/10/2008,0000,11.65000,11.75000,10.95000,11.40000,49607000
11/11/2008,0000,10.90000,11.05000,10.65000,10.75000,37159000
11/12/2008,0000,10.35000,10.95000,10.35000,10.75000,28958000
11/13/2008,0000,10.20000,10.75000,10.00000,10.75000,30618000
11/14/2008,0000,11.00000,11.35000,10.75000,10.80000,29315000
11/17/2008,0000,10.50000,10.85000,10.30000,10.85000,18290000
11/18/2008,0000,11.00000,11.30000,10.40000,10.85000,42331000
11/19/2008,0000,10.80000,10.90000,10.55000,10.70000,20824000
11/20/2008,0000,10.10000,10.45000,10.00000,10.00000,20998000
11/21/2008,0000,10.00000,10.65000,9.72000,10.50000,20050000
11/24/2008,0000,10.40000,10.50000,10.10000,10.50000,28590000
11/25/2008,0000,10.75000,11.10000,10.60000,10.90000,24989000
11/26/2008,0000,10.90000,11.25000,10.80000,11.20000,23481000
11/27/2008,0000,11.40000,11.95000,11.30000,11.95000,36073000
11/28/2008,0000,11.85000,11.85000,11.50000,11.55000,30360000
12/01/2008,0000,11.65000,11.65000,11.15000,11.35000,35017000
12/02/2008,0000,10.60000,10.80000,10.60000,10.60000,21503000
12/03/2008,0000,10.10000,10.15000,9.86000,9.86000,61978000
12/04/2008,0000,9.67000,9.86000,9.60000,9.85000,87361000
12/05/2008,0000,9.84000,9.95000,9.70000,9.85000,39290000
12/08/2008,0000,9.96000,10.30000,9.96000,10.25000,27407000
12/09/2008,0000,10.25000,10.60000,10.10000,10.35000,34626000
12/10/2008,0000,10.35000,11.05000,10.35000,11.05000,56282000
12/11/2008,0000,11.15000,11.80000,11.15000,11.80000,62403000
12/12/2008,0000,11.80000,12.10000,11.10000,11.65000,58662000
12/15/2008,0000,12.15000,12.45000,11.80000,11.80000,44770000
12/16/2008,0000,11.85000,11.90000,11.55000,11.80000,12673000
12/17/2008,0000,12.05000,12.35000,11.70000,12.00000,52064000
12/18/2008,0000,12.30000,12.30000,11.80000,12.30000,26577000
12/19/2008,0000,12.30000,12.65000,11.85000,12.35000,40484000
12/22/2008,0000,12.35000,12.55000,11.50000,11.50000,31763000
12/23/2008,0000,11.50000,11.50000,10.90000,11.10000,15303000
12/24/2008,0000,10.80000,11.30000,10.80000,11.10000,9238000
12/25/2008,0000,11.20000,11.30000,11.05000,11.15000,5517000
12/26/2008,0000,11.00000,11.30000,11.00000,11.15000,4185000
12/29/2008,0000,11.15000,11.20000,10.95000,11.10000,4002000
12/30/2008,0000,11.25000,11.70000,11.20000,11.65000,9216000
12/31/2008,0000,11.85000,11.95000,11.65000,11.80000,11147000
01/05/2009,0000,12.15000,12.55000,12.15000,12.20000,12929000
01/06/2009,0000,12.35000,12.80000,12.15000,12.50000,22932000
01/07/2009,0000,12.80000,13.10000,12.75000,13.10000,40958000
01/08/2009,0000,12.60000,12.70000,12.20000,12.20000,40443000
01/09/2009,0000,12.05000,12.05000,11.75000,11.90000,35266000
01/12/2009,0000,11.85000,12.05000,11.65000,11.80000,17571000
01/13/2009,0000,11.80000,12.20000,11.55000,11.85000,14918000
01/14/2009,0000,12.15000,12.30000,11.85000,12.30000,17685000
01/15/2009,0000,11.70000,11.75000,11.50000,11.60000,22526000
01/16/2009,0000,11.70000,11.90000,11.70000,11.85000,17716000
01/19/2009,0000,12.00000,12.00000,11.55000,11.55000,12240000
01/20/2009,0000,11.40000,11.40000,10.80000,10.80000,16190000
01/21/2009,0000,10.20000,10.75000,10.20000,10.75000,14770000
02/02/2009,0000,11.40000,11.45000,11.05000,11.15000,25039000
02/03/2009,0000,11.30000,11.90000,11.20000,11.90000,20803000
02/04/2009,0000,12.40000,12.40000,11.80000,11.80000,19264000
02/05/2009,0000,12.10000,12.10000,11.70000,11.80000,30304000
02/06/2009,0000,12.00000,12.25000,11.90000,12.00000,56913000
02/09/2009,0000,12.20000,12.20000,12.05000,12.05000,22249000
02/10/2009,0000,12.05000,12.05000,11.70000,11.80000,14157000
02/11/2009,0000,11.35000,12.30000,11.35000,12.20000,33851000
02/12/2009,0000,12.10000,12.20000,11.75000,12.20000,30952000
02/13/2009,0000,12.15000,12.85000,12.10000,12.50000,31046000
02/16/2009,0000,12.75000,12.75000,12.35000,12.45000,20587000
02/17/2009,0000,12.35000,12.45000,11.90000,12.40000,26369000
02/18/2009,0000,12.05000,12.20000,11.85000,12.00000,24129000
02/19/2009,0000,11.85000,12.55000,11.70000,12.25000,18706000
02/20/2009,0000,12.35000,12.45000,12.00000,12.20000,21537000
02/23/2009,0000,12.00000,12.55000,11.90000,12.50000,13402000
02/24/2009,0000,12.15000,12.30000,12.00000,12.00000,24101000
02/25/2009,0000,12.15000,12.40000,12.05000,12.20000,45605000
02/26/2009,0000,12.35000,12.45000,12.20000,12.40000,36829000
02/27/2009,0000,12.15000,12.35000,12.10000,12.20000,37176000
03/02/2009,0000,12.20000,12.25000,11.85000,11.95000,30659000
03/03/2009,0000,11.75000,12.10000,11.70000,12.00000,18159000
03/04/2009,0000,12.10000,12.80000,12.05000,12.80000,43484000
03/05/2009,0000,13.30000,13.65000,13.25000,13.65000,117938000
03/06/2009,0000,14.00000,14.60000,13.85000,14.60000,104828000
03/09/2009,0000,14.90000,15.10000,14.50000,14.70000,81875000
03/10/2009,0000,14.60000,14.90000,14.35000,14.80000,59738000
03/11/2009,0000,15.15000,15.20000,14.50000,14.50000,38031000
03/12/2009,0000,14.75000,14.90000,14.20000,14.90000,46642000
03/13/2009,0000,15.30000,15.90000,14.95000,15.80000,66025000
03/16/2009,0000,15.90000,16.20000,15.45000,15.45000,30491000
03/17/2009,0000,15.45000,15.45000,14.95000,15.30000,45147000
03/18/2009,0000,15.30000,15.55000,14.85000,15.30000,36524000
03/19/2009,0000,15.40000,15.75000,14.90000,15.00000,34484000
03/20/2009,0000,15.10000,15.25000,14.75000,14.75000,37955000
03/23/2009,0000,15.00000,15.75000,14.95000,15.75000,33267000
03/24/2009,0000,16.30000,16.85000,16.20000,16.70000,56207000
03/25/2009,0000,16.70000,17.70000,16.30000,17.70000,55341000
03/26/2009,0000,17.80000,18.50000,17.80000,18.50000,45561000
03/27/2009,0000,19.00000,19.00000,17.55000,17.70000,49989000
03/30/2009,0000,17.50000,17.65000,16.50000,16.50000,40671000
03/31/2009,0000,16.35000,17.10000,16.25000,16.45000,39523000
04/01/2009,0000,16.60000,17.45000,16.60000,17.35000,51692000
04/02/2009,0000,17.70000,17.95000,17.05000,17.20000,67347000
04/03/2009,0000,17.60000,17.80000,17.15000,17.30000,42297000
04/06/2009,0000,17.30000,17.95000,17.20000,17.20000,49390000
04/07/2009,0000,17.00000,17.40000,16.80000,17.15000,37118000
04/08/2009,0000,17.00000,17.45000,16.40000,16.40000,61378000
04/09/2009,0000,16.70000,17.25000,16.70000,17.25000,65625000
04/10/2009,0000,17.50000,17.70000,17.15000,17.15000,70420000
04/13/2009,0000,17.25000,17.30000,16.65000,16.85000,56078000
04/14/2009,0000,16.80000,17.50000,16.55000,17.40000,87209000
04/15/2009,0000,17.40000,17.70000,17.15000,17.25000,89196000
04/16/2009,0000,17.50000,17.60000,17.00000,17.10000,60144000
04/17/2009,0000,17.40000,17.55000,15.95000,16.40000,81217000
04/20/2009,0000,16.10000,16.45000,15.90000,16.20000,33501000
04/21/2009,0000,16.00000,16.50000,15.90000,16.50000,41293000
04/22/2009,0000,16.60000,17.35000,16.60000,17.10000,36690000
04/23/2009,0000,17.40000,17.50000,16.90000,17.20000,61849000
04/24/2009,0000,17.30000,17.55000,17.30000,17.55000,54759000
04/27/2009,0000,17.70000,17.75000,16.40000,16.60000,69425000
04/28/2009,0000,16.60000,16.90000,16.10000,16.50000,39340000
04/29/2009,0000,16.65000,16.80000,16.40000,16.65000,24786000
04/30/2009,0000,17.80000,17.80000,17.55000,17.80000,69236000
05/04/2009,0000,19.00000,19.00000,18.50000,19.00000,53067000
05/05/2009,0000,20.30000,20.30000,19.45000,19.95000,135216992
05/06/2009,0000,19.50000,20.90000,19.50000,20.90000,63581000
05/07/2009,0000,20.90000,20.90000,20.20000,20.60000,43927000
05/08/2009,0000,19.90000,20.30000,19.50000,20.30000,51418000
05/11/2009,0000,21.00000,21.55000,20.80000,20.80000,53007000
05/12/2009,0000,20.50000,21.20000,20.20000,20.40000,37919000
05/13/2009,0000,20.20000,20.65000,20.00000,20.00000,37577000
05/14/2009,0000,18.60000,19.30000,18.60000,18.60000,49616000
05/15/2009,0000,18.60000,19.40000,18.60000,18.90000,35413000
05/18/2009,0000,19.40000,19.40000,19.00000,19.30000,24195000
05/19/2009,0000,20.00000,20.65000,19.85000,20.65000,44301000
05/20/2009,0000,21.45000,21.70000,20.90000,20.90000,74439000
05/21/2009,0000,20.90000,21.30000,20.40000,20.55000,28167000
05/22/2009,0000,20.20000,20.35000,20.00000,20.10000,37542000
05/25/2009,0000,20.50000,20.55000,19.55000,19.60000,27393000
05/26/2009,0000,19.80000,20.15000,19.60000,19.70000,23148000
05/27/2009,0000,19.70000,20.50000,19.40000,20.10000,49861000
06/01/2009,0000,20.90000,20.90000,20.05000,20.35000,30578000
06/02/2009,0000,20.70000,21.20000,20.10000,20.50000,45772000
06/03/2009,0000,20.90000,21.10000,20.60000,20.95000,37785000
06/04/2009,0000,21.00000,21.50000,20.30000,20.45000,36118000
06/05/2009,0000,20.45000,20.65000,20.00000,20.05000,18368000
06/08/2009,0000,20.40000,20.60000,18.95000,19.25000,39368000
06/09/2009,0000,19.50000,19.50000,18.00000,18.60000,40897000
06/10/2009,0000,19.20000,19.25000,18.70000,19.05000,23224000
06/11/2009,0000,19.25000,19.35000,18.60000,18.85000,32043000
06/12/2009,0000,18.90000,19.00000,18.25000,18.30000,26738000
06/15/2009,0000,18.30000,18.30000,17.25000,17.80000,20870000
06/16/2009,0000,17.60000,18.60000,17.45000,18.15000,32048000
06/17/2009,0000,18.30000,18.40000,17.60000,17.60000,18606000
06/18/2009,0000,18.50000,18.50000,17.40000,17.50000,28536000
06/19/2009,0000,17.40000,17.70000,17.35000,17.50000,22192000
06/22/2009,0000,17.85000,17.85000,17.05000,17.60000,50203000
06/23/2009,0000,17.00000,17.20000,17.00000,17.00000,28965000
06/24/2009,0000,17.30000,18.10000,17.10000,17.70000,27502000
06/25/2009,0000,18.00000,18.15000,17.70000,18.00000,21606000
06/26/2009,0000,18.30000,18.30000,17.90000,17.90000,20080000
06/29/2009,0000,18.20000,18.30000,17.70000,17.75000,25562000
06/30/2009,0000,18.15000,18.95000,17.90000,18.95000,42534000
07/01/2009,0000,19.20000,19.95000,19.10000,19.30000,46015000
07/02/2009,0000,19.65000,19.70000,19.30000,19.40000,18534000
07/03/2009,0000,19.20000,19.30000,18.75000,18.95000,21511000
07/06/2009,0000,18.95000,19.75000,18.75000,19.55000,38062000
07/07/2009,0000,19.80000,20.35000,19.55000,20.10000,45801000
07/08/2009,0000,19.70000,20.05000,19.70000,19.75000,31312000
07/09/2009,0000,20.15000,20.35000,19.85000,20.10000,28720000
07/10/2009,0000,21.00000,21.20000,20.50000,20.95000,41678000
07/13/2009,0000,21.05000,21.10000,19.90000,20.00000,28981000
07/14/2009,0000,20.50000,20.70000,20.20000,20.60000,15702000
07/15/2009,0000,20.80000,21.30000,20.70000,20.70000,31099000
07/16/2009,0000,21.30000,21.30000,20.90000,20.95000,24218000
07/17/2009,0000,21.20000,21.45000,20.95000,21.00000,16298000
07/20/2009,0000,21.40000,21.50000,21.05000,21.20000,17981000
07/21/2009,0000,21.30000,21.50000,20.80000,21.35000,17553000
07/22/2009,0000,21.35000,21.40000,20.90000,20.90000,14457000
07/23/2009,0000,21.10000,21.15000,20.80000,20.85000,16777000
07/24/2009,0000,21.20000,21.35000,20.80000,21.20000,22345000
07/27/2009,0000,20.80000,21.50000,20.80000,21.40000,22987000
07/28/2009,0000,21.80000,22.85000,21.75000,22.85000,40933000
07/29/2009,0000,22.80000,22.90000,21.95000,22.20000,31809000
07/30/2009,0000,22.00000,22.25000,21.30000,22.15000,27689000
07/31/2009,0000,22.50000,23.65000,22.40000,23.65000,48154000
08/03/2009,0000,23.50000,23.50000,22.70000,23.25000,31810000
08/04/2009,0000,23.10000,23.40000,22.00000,22.25000,28886000
08/05/2009,0000,22.25000,23.50000,22.15000,22.70000,40548000
08/06/2009,0000,22.70000,23.30000,22.60000,23.00000,38975000
08/10/2009,0000,22.90000,23.00000,22.10000,22.35000,18180000
08/11/2009,0000,22.30000,23.50000,22.05000,23.50000,28286000
08/12/2009,0000,23.30000,23.45000,22.50000,22.50000,22616000
08/13/2009,0000,22.90000,23.20000,22.65000,23.15000,15107000
08/14/2009,0000,23.15000,24.20000,23.15000,24.10000,52178000
08/17/2009,0000,23.80000,23.90000,23.10000,23.10000,20567000
08/18/2009,0000,22.60000,23.20000,22.50000,22.75000,24951000
08/19/2009,0000,23.30000,24.00000,23.00000,23.60000,42565000
08/20/2009,0000,23.80000,24.40000,23.35000,24.25000,42582000
08/21/2009,0000,24.55000,25.90000,24.55000,25.10000,86438000
08/24/2009,0000,25.40000,25.80000,24.35000,24.55000,50355000
08/25/2009,0000,24.00000,24.30000,23.60000,23.70000,40959000
08/26/2009,0000,23.70000,23.80000,22.70000,22.80000,33734000
08/27/2009,0000,22.40000,23.15000,22.40000,22.80000,14130000
08/28/2009,0000,23.00000,24.00000,22.85000,24.00000,30703000
08/31/2009,0000,24.30000,24.50000,23.50000,23.50000,29862000
09/01/2009,0000,23.90000,24.45000,23.60000,24.40000,16492000
09/02/2009,0000,24.00000,24.65000,24.00000,24.30000,16797000
09/03/2009,0000,24.40000,26.00000,24.40000,26.00000,50928000
09/04/2009,0000,26.25000,26.50000,25.30000,25.60000,51353000
09/07/2009,0000,25.65000,26.00000,25.60000,25.65000,15194000
09/08/2009,0000,25.85000,26.25000,25.60000,26.15000,22383000
09/09/2009,0000,26.50000,27.00000,26.10000,26.10000,33998000
09/10/2009,0000,27.25000,27.35000,26.40000,27.00000,32036000
09/11/2009,0000,26.95000,27.00000,26.45000,26.90000,12668000
09/14/2009,0000,26.20000,26.50000,25.70000,26.10000,13346000
09/15/2009,0000,25.85000,27.00000,25.85000,27.00000,14708000
09/16/2009,0000,27.00000,27.20000,26.20000,26.80000,32020000
09/17/2009,0000,27.00000,27.30000,26.95000,27.10000,25021000
09/18/2009,0000,26.60000,26.95000,26.50000,26.65000,19290000
09/21/2009,0000,26.10000,26.50000,26.00000,26.25000,27195000
09/22/2009,0000,26.00000,26.25000,25.90000,25.90000,17982000
09/23/2009,0000,26.20000,26.45000,25.70000,25.85000,13621000
09/24/2009,0000,26.30000,26.40000,25.65000,25.65000,11469000
09/25/2009,0000,25.60000,25.75000,25.00000,25.05000,25297000
09/28/2009,0000,25.05000,25.85000,24.70000,24.70000,20840000
09/29/2009,0000,24.90000,25.65000,24.90000,25.15000,24065000
09/30/2009,0000,25.20000,26.60000,25.20000,26.45000,37373000
10/01/2009,0000,26.70000,27.00000,26.30000,26.40000,36817000
10/02/2009,0000,25.50000,25.90000,25.50000,25.55000,23055000
10/05/2009,0000,25.55000,26.20000,25.30000,26.20000,12720000
10/06/2009,0000,26.30000,26.80000,26.00000,26.70000,24559000
10/07/2009,0000,27.00000,27.00000,26.40000,26.60000,26764000
10/08/2009,0000,27.00000,27.00000,26.00000,26.05000,16546000
10/09/2009,0000,26.20000,26.35000,25.25000,25.80000,20509000
10/12/2009,0000,26.20000,26.40000,25.80000,26.40000,16364000
10/13/2009,0000,26.10000,26.10000,25.70000,25.75000,21742000
10/14/2009,0000,26.10000,26.70000,25.85000,26.40000,23903000
10/15/2009,0000,26.95000,27.60000,26.70000,27.45000,53757000
10/16/2009,0000,27.60000,28.50000,27.60000,28.05000,47310000
10/19/2009,0000,28.00000,29.45000,27.70000,29.10000,30565000
10/20/2009,0000,29.20000,29.65000,28.80000,28.80000,36654000
10/21/2009,0000,28.50000,29.05000,28.25000,28.80000,17194000
10/22/2009,0000,28.90000,28.90000,27.80000,28.20000,15266000
10/23/2009,0000,28.80000,28.80000,27.85000,27.85000,15000000
10/26/2009,0000,27.85000,28.20000,27.35000,27.35000,13940000
10/27/2009,0000,27.05000,27.80000,27.00000,27.60000,10080000
10/28/2009,0000,28.10000,28.20000,27.00000,27.05000,18224000
10/29/2009,0000,26.50000,26.65000,25.20000,26.00000,23915000
10/30/2009,0000,26.40000,26.45000,26.05000,26.15000,14811000
11/02/2009,0000,26.10000,27.95000,25.65000,27.05000,26883000
11/03/2009,0000,27.30000,27.80000,27.15000,27.60000,28128000
11/04/2009,0000,27.60000,28.05000,27.60000,27.75000,22753000
11/05/2009,0000,27.65000,27.75000,27.35000,27.35000,12283000
11/06/2009,0000,27.75000,28.00000,27.65000,27.85000,12336000
11/09/2009,0000,28.15000,28.15000,27.65000,27.80000,7100000
11/10/2009,0000,28.00000,28.20000,27.85000,27.95000,15122000
11/11/2009,0000,27.75000,28.65000,27.75000,28.50000,20616000
11/12/2009,0000,28.20000,28.75000,28.20000,28.60000,13645000
11/13/2009,0000,28.10000,28.60000,28.10000,28.60000,13279000
11/16/2009,0000,28.60000,28.95000,28.40000,28.90000,10804000
11/17/2009,0000,29.15000,29.20000,28.50000,28.50000,13574000
11/18/2009,0000,28.70000,28.75000,27.80000,27.85000,30636000
11/19/2009,0000,28.30000,28.85000,27.90000,28.20000,22699000
11/20/2009,0000,27.50000,27.80000,27.00000,27.10000,43829000
11/23/2009,0000,27.15000,27.45000,27.00000,27.00000,20661000
11/24/2009,0000,27.30000,27.40000,27.05000,27.35000,15162000
11/25/2009,0000,27.35000,27.45000,27.10000,27.35000,14516000
11/26/2009,0000,27.40000,27.45000,27.15000,27.15000,15799000
11/27/2009,0000,26.60000,26.75000,26.00000,26.00000,30901000
11/30/2009,0000,26.05000,26.20000,25.20000,25.55000,65861000
12/01/2009,0000,25.50000,25.60000,24.70000,25.00000,78618000
12/02/2009,0000,25.50000,26.45000,25.50000,26.40000,59574000
12/03/2009,0000,26.80000,26.85000,25.80000,25.95000,34374000
12/04/2009,0000,26.05000,26.40000,25.85000,26.30000,51694000
12/07/2009,0000,26.80000,28.10000,26.60000,27.75000,61493000
12/08/2009,0000,28.10000,28.10000,27.05000,27.45000,30214000
12/09/2009,0000,27.30000,27.35000,27.00000,27.20000,23259000
12/11/2009,0000,27.00000,27.60000,26.80000,27.30000,30267000
12/14/2009,0000,27.30000,27.45000,26.95000,27.10000,20383000
12/15/2009,0000,26.85000,27.35000,26.85000,27.20000,25142000
12/16/2009,0000,27.00000,27.25000,26.65000,26.85000,21611000
12/17/2009,0000,26.90000,27.70000,26.85000,27.60000,50883000
12/18/2009,0000,27.30000,28.15000,27.25000,27.75000,51357000
12/21/2009,0000,27.90000,28.30000,27.80000,28.10000,25895000
12/22/2009,0000,28.30000,28.35000,28.00000,28.15000,29790000
12/23/2009,0000,28.50000,28.70000,28.40000,28.70000,30526000
12/25/2009,0000,28.55000,28.55000,28.25000,28.40000,6682000
12/25/2009,0000,28.55000,28.55000,28.25000,28.40000,6682000
12/28/2009,0000,28.50000,28.75000,28.45000,28.70000,10969000
12/29/2009,1230,28.70000,28.80000,28.55000,28.70000,13812481
