DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.86000,27.91000,27.71000,27.86000,10233900
04/03/2007,0000,27.86000,27.91000,27.76000,27.86000,12658900
04/04/2007,0000,27.86000,28.06000,27.86000,27.91000,9314300
04/09/2007,0000,28.06000,28.16000,27.96000,28.01000,6117400
04/10/2007,0000,28.16000,28.26000,28.06000,28.26000,10123300
04/11/2007,0000,28.46000,28.56000,28.36000,28.41000,10174600
04/12/2007,0000,28.16000,28.46000,28.16000,28.16000,6649000
04/13/2007,0000,28.16000,28.41000,27.96000,27.96000,4395800
04/16/2007,0000,28.16000,28.41000,28.16000,28.26000,4641000
04/17/2007,0000,28.36000,28.41000,27.96000,27.96000,5973700
04/18/2007,0000,28.06000,28.31000,28.06000,28.16000,3894300
04/19/2007,0000,28.11000,28.46000,28.01000,28.06000,8856000
04/20/2007,0000,28.06000,29.35000,28.06000,29.00000,50856000
04/23/2007,0000,29.30000,29.65000,29.15000,29.15000,27847500
04/24/2007,0000,29.45000,30.85000,29.35000,30.85000,52402700
04/25/2007,0000,31.14000,31.74000,31.04000,31.29000,37401000
04/26/2007,0000,31.44000,31.49000,30.80000,31.19000,25997300
04/27/2007,0000,31.19000,31.19000,30.45000,30.45000,15496000
04/30/2007,0000,30.20000,30.35000,29.95000,30.25000,13254900
05/02/2007,0000,30.30000,30.70000,30.15000,30.15000,15621700
05/03/2007,0000,30.35000,30.55000,29.65000,30.10000,12071000
05/04/2007,0000,30.15000,30.25000,30.10000,30.20000,9877100
05/07/2007,0000,30.25000,30.25000,29.45000,29.65000,19703000
05/08/2007,0000,29.60000,29.65000,29.40000,29.40000,9605700
05/09/2007,0000,29.40000,29.95000,29.40000,29.55000,10910200
05/10/2007,0000,29.65000,30.05000,29.65000,30.05000,13727200
05/11/2007,0000,29.45000,29.75000,29.40000,29.45000,7157600
05/14/2007,0000,29.45000,29.55000,29.25000,29.30000,22425500
05/15/2007,0000,29.25000,29.35000,29.10000,29.15000,5372700
05/16/2007,0000,29.20000,29.25000,29.10000,29.15000,12226800
05/17/2007,0000,29.35000,29.85000,29.35000,29.75000,8656000
05/18/2007,0000,29.75000,29.80000,29.25000,29.35000,10310200
05/21/2007,0000,29.40000,29.90000,29.40000,29.85000,12929300
05/22/2007,0000,29.90000,30.05000,29.80000,29.80000,16060900
05/23/2007,0000,29.85000,30.35000,29.85000,30.20000,18590400
05/24/2007,0000,30.20000,30.35000,30.10000,30.15000,10459000
05/25/2007,0000,30.15000,30.25000,29.90000,30.00000,7901300
05/28/2007,0000,30.10000,30.50000,30.05000,30.35000,9051000
05/29/2007,0000,30.35000,30.50000,30.20000,30.45000,5686200
05/30/2007,0000,30.40000,30.50000,30.05000,30.45000,8547500
05/31/2007,0000,30.55000,30.65000,29.85000,29.85000,22494900
06/01/2007,0000,30.70000,31.09000,30.45000,31.00000,31926800
06/04/2007,0000,31.09000,31.79000,31.00000,31.59000,23834500
06/05/2007,0000,31.74000,31.74000,30.90000,31.19000,11623800
06/06/2007,0000,31.19000,31.24000,30.90000,31.14000,14785500
06/07/2007,0000,30.95000,31.79000,30.80000,31.49000,18310000
06/08/2007,0000,31.34000,31.74000,30.95000,31.74000,8856000
06/11/2007,0000,31.74000,32.34000,31.49000,32.34000,18140200
06/12/2007,0000,32.34000,32.49000,32.04000,32.39000,11157500
06/13/2007,0000,32.34000,33.93000,31.94000,33.58000,30779100
06/14/2007,0000,33.83000,34.03000,33.28000,33.63000,23893800
06/15/2007,0000,33.93000,34.83000,33.93000,34.78000,25894800
06/20/2007,0000,35.07000,35.47000,35.07000,35.42000,48797700
06/21/2007,0000,35.77000,36.07000,34.53000,34.83000,17046800
06/22/2007,0000,34.63000,35.07000,34.03000,34.88000,15025700
06/25/2007,0000,34.83000,35.17000,34.83000,35.02000,13310200
06/26/2007,0000,35.07000,35.17000,34.98000,35.07000,12923200
06/27/2007,0000,35.07000,35.92000,34.98000,35.37000,21032600
06/28/2007,0000,35.27000,35.37000,34.73000,35.07000,12063000
06/29/2007,0000,35.32000,36.02000,35.17000,35.32000,20348200
07/02/2007,0000,35.67000,36.12000,35.52000,36.12000,12935300
07/03/2007,0000,36.32000,36.72000,35.82000,35.82000,11034900
07/04/2007,0000,36.12000,36.32000,34.83000,35.52000,12797600
07/05/2007,0000,35.82000,36.02000,35.02000,35.77000,14852800
07/06/2007,0000,35.82000,35.92000,35.27000,35.37000,12358400
07/09/2007,0000,35.52000,36.52000,35.52000,36.52000,20224600
07/10/2007,0000,36.72000,37.01000,36.32000,36.52000,8546500
07/11/2007,0000,36.42000,36.42000,35.82000,35.87000,8811800
07/12/2007,0000,35.92000,36.12000,35.42000,35.92000,14861900
07/13/2007,0000,36.82000,36.82000,36.22000,36.67000,11730300
07/16/2007,0000,36.82000,36.82000,36.12000,36.32000,15785500
07/17/2007,0000,36.62000,36.62000,36.02000,36.22000,14000600
07/18/2007,0000,36.52000,37.61000,36.12000,37.06000,19210500
07/19/2007,0000,36.92000,37.81000,36.57000,37.01000,21149200
07/20/2007,0000,37.21000,38.31000,37.21000,38.21000,18063800
07/23/2007,0000,38.21000,38.21000,37.71000,37.96000,11192600
07/24/2007,0000,38.26000,39.25000,38.11000,38.86000,21204400
07/25/2007,0000,38.71000,38.71000,38.11000,38.61000,7990700
07/26/2007,0000,38.81000,38.86000,37.31000,37.41000,12417700
07/27/2007,0000,36.52000,36.72000,35.72000,36.47000,20452700
07/30/2007,0000,35.32000,36.17000,35.32000,36.17000,13698100
07/31/2007,0000,36.17000,37.36000,36.17000,37.36000,13431800
08/01/2007,0000,37.16000,37.61000,34.88000,34.93000,22029600
08/02/2007,0000,36.62000,36.77000,35.32000,36.32000,14630700
08/03/2007,0000,37.31000,37.66000,36.92000,37.31000,10334400
08/06/2007,0000,36.87000,36.87000,35.82000,36.22000,12711200
08/07/2007,0000,36.82000,36.92000,36.02000,36.02000,5286300
08/08/2007,0000,36.12000,36.52000,33.88000,36.17000,12626800
08/09/2007,0000,36.67000,36.72000,36.22000,36.62000,16020700
08/10/2007,0000,34.10000,35.15000,34.10000,34.35000,16154000
08/13/2007,0000,35.30000,35.30000,34.50000,34.70000,7421000
08/14/2007,0000,34.70000,35.00000,34.15000,34.15000,11331000
08/15/2007,0000,34.80000,34.90000,34.30000,34.35000,17685000
08/16/2007,0000,34.30000,35.20000,32.40000,32.40000,34054000
08/17/2007,0000,33.80000,34.25000,32.40000,32.60000,17948000
08/20/2007,0000,33.80000,34.85000,33.80000,34.85000,12068000
08/21/2007,0000,34.90000,36.00000,34.85000,35.40000,15409000
08/22/2007,0000,36.00000,36.10000,35.40000,35.75000,7709000
08/23/2007,0000,36.60000,36.95000,35.90000,35.95000,12193000
08/24/2007,0000,36.30000,36.30000,35.35000,35.60000,12164000
08/27/2007,0000,36.40000,37.15000,36.20000,36.20000,18017000
08/28/2007,0000,37.00000,38.00000,36.60000,37.25000,20519000
08/29/2007,0000,36.50000,36.85000,36.00000,36.00000,22233000
08/30/2007,0000,36.50000,36.70000,35.80000,35.90000,9842000
08/31/2007,0000,35.90000,36.70000,35.75000,36.70000,12633000
09/03/2007,0000,37.00000,37.05000,35.55000,35.60000,12169000
09/04/2007,0000,35.30000,35.60000,34.90000,35.00000,10775000
09/05/2007,0000,35.30000,35.85000,35.30000,35.80000,12936000
09/06/2007,0000,35.70000,36.55000,35.35000,36.50000,22033000
09/07/2007,0000,36.70000,37.00000,36.30000,36.65000,14074000
09/10/2007,0000,36.60000,37.30000,35.85000,37.10000,14033000
09/11/2007,0000,37.30000,37.30000,36.50000,36.50000,7794000
09/12/2007,0000,36.80000,36.90000,36.50000,36.70000,9165000
09/13/2007,0000,36.80000,36.95000,36.55000,36.55000,7024000
09/14/2007,0000,36.80000,37.20000,35.95000,36.35000,14004000
09/17/2007,0000,36.50000,36.55000,35.10000,35.10000,9260000
09/19/2007,0000,35.80000,36.30000,34.00000,34.70000,20420000
09/20/2007,0000,35.00000,35.70000,34.50000,34.55000,13195000
09/21/2007,0000,35.45000,35.85000,34.70000,35.50000,9393000
09/26/2007,0000,36.00000,36.75000,35.90000,36.35000,12882000
09/27/2007,0000,36.70000,37.00000,36.40000,36.85000,10412000
09/28/2007,0000,37.10000,37.10000,36.30000,36.90000,11496000
10/01/2007,0000,36.80000,37.00000,36.30000,36.30000,5336000
10/02/2007,0000,37.00000,37.00000,36.50000,36.95000,9340000
10/03/2007,0000,37.00000,37.10000,36.30000,36.30000,15988000
10/04/2007,0000,36.10000,36.80000,35.80000,36.65000,11337000
10/05/2007,0000,36.65000,36.70000,35.90000,36.50000,12016000
10/08/2007,0000,36.50000,36.70000,36.00000,36.00000,7112000
10/09/2007,0000,36.00000,36.40000,36.00000,36.00000,4438000
10/11/2007,0000,36.20000,36.50000,36.10000,36.50000,16720000
10/12/2007,0000,36.45000,36.45000,35.70000,35.70000,11069000
10/15/2007,0000,35.90000,36.00000,35.15000,35.45000,7176000
10/16/2007,0000,35.30000,35.30000,34.80000,35.10000,7256000
10/17/2007,0000,35.00000,35.95000,34.80000,35.95000,14439000
10/18/2007,0000,36.00000,36.75000,35.95000,36.65000,21059000
10/19/2007,0000,36.75000,36.85000,36.20000,36.20000,16643000
10/22/2007,0000,35.00000,35.55000,34.20000,35.40000,18333000
10/23/2007,0000,35.80000,36.40000,35.50000,36.10000,15350000
10/24/2007,0000,36.40000,36.60000,35.30000,35.30000,9973000
10/25/2007,0000,36.40000,36.70000,36.00000,36.25000,9574000
10/26/2007,0000,37.00000,38.35000,36.80000,38.30000,34806000
10/29/2007,0000,38.75000,40.95000,38.60000,40.95000,46911000
10/30/2007,0000,41.20000,43.00000,41.20000,43.00000,65439000
10/31/2007,0000,43.10000,43.20000,40.90000,41.05000,59627000
11/01/2007,0000,41.70000,42.20000,39.90000,40.15000,25268000
11/02/2007,0000,40.00000,41.45000,40.00000,40.55000,41872000
11/05/2007,0000,40.70000,41.40000,39.40000,39.40000,22047000
11/06/2007,0000,40.80000,42.15000,40.05000,41.90000,44501000
11/07/2007,0000,41.00000,41.60000,40.60000,40.90000,33359000
11/08/2007,0000,40.10000,40.95000,39.60000,40.05000,30441000
11/09/2007,0000,40.60000,41.15000,40.00000,40.55000,35297000
11/12/2007,0000,40.00000,40.00000,38.50000,39.30000,23063000
11/13/2007,0000,39.40000,39.80000,38.80000,39.00000,13083000
11/14/2007,0000,40.10000,41.20000,39.20000,39.30000,24731000
11/15/2007,0000,39.80000,40.80000,39.30000,40.50000,15467000
11/16/2007,0000,40.00000,40.20000,39.25000,39.55000,14268000
11/19/2007,0000,39.90000,40.95000,39.90000,39.95000,18517000
11/20/2007,0000,39.50000,40.70000,39.30000,40.50000,27561000
11/21/2007,0000,40.50000,40.85000,38.50000,38.80000,20652000
11/22/2007,0000,38.50000,38.95000,37.60000,38.45000,13061000
11/23/2007,0000,38.60000,38.80000,36.60000,36.70000,16190000
11/26/2007,0000,37.90000,38.40000,37.60000,38.25000,16529000
11/27/2007,0000,38.10000,38.10000,35.95000,36.25000,15895000
11/28/2007,0000,36.80000,37.65000,36.00000,36.00000,22542000
11/29/2007,0000,37.20000,37.60000,37.00000,37.10000,18751000
11/30/2007,0000,37.30000,37.40000,36.20000,37.25000,28924000
12/03/2007,0000,37.30000,37.30000,36.45000,36.70000,15279000
12/04/2007,0000,36.80000,37.80000,36.80000,37.80000,21702000
12/05/2007,0000,38.10000,38.10000,37.00000,37.70000,11856000
12/06/2007,0000,38.20000,38.50000,37.50000,38.05000,20108000
12/07/2007,0000,38.30000,38.80000,38.30000,38.60000,12687000
12/10/2007,0000,38.60000,39.10000,38.20000,38.60000,10143000
12/11/2007,0000,38.00000,38.00000,35.90000,36.60000,29903000
12/12/2007,0000,36.50000,36.50000,34.45000,34.50000,29697000
12/13/2007,0000,35.00000,35.35000,34.20000,34.40000,24518000
12/14/2007,0000,34.80000,34.80000,32.05000,33.05000,31166000
12/17/2007,0000,34.00000,34.00000,32.00000,32.10000,17819000
12/18/2007,0000,32.00000,34.30000,31.90000,33.80000,13577000
12/19/2007,0000,34.40000,34.75000,33.75000,34.60000,12229000
12/20/2007,0000,33.50000,34.40000,32.60000,32.75000,6571000
12/21/2007,0000,32.80000,33.50000,31.60000,31.60000,10154000
12/24/2007,0000,32.30000,33.70000,32.20000,33.00000,7705000
12/25/2007,0000,33.30000,33.85000,33.10000,33.75000,5103000
12/26/2007,0000,33.75000,34.00000,33.20000,33.70000,2176000
12/27/2007,0000,33.70000,34.85000,33.70000,34.60000,7305000
12/28/2007,0000,34.50000,35.30000,34.45000,35.30000,12579000
12/31/2007,0000,35.30000,35.70000,34.90000,35.50000,6655000
01/02/2008,0000,35.20000,35.20000,33.50000,33.60000,8759000
01/03/2008,0000,33.10000,33.20000,32.50000,32.90000,11832000
01/04/2008,0000,32.00000,32.25000,30.60000,31.50000,27712000
01/07/2008,0000,30.50000,30.50000,29.30000,29.30000,27284000
01/08/2008,0000,29.00000,30.20000,29.00000,30.00000,14998000
01/09/2008,0000,28.90000,29.85000,28.60000,29.35000,22956000
01/10/2008,0000,29.50000,30.25000,29.50000,30.00000,14189000
01/11/2008,0000,30.20000,30.60000,30.05000,30.05000,11452000
01/14/2008,0000,30.60000,30.80000,29.00000,29.45000,25634000
01/15/2008,0000,29.60000,30.30000,28.85000,29.25000,42403000
01/16/2008,0000,28.25000,28.70000,27.90000,28.10000,17958000
01/17/2008,0000,28.65000,29.75000,28.40000,29.50000,21349000
01/18/2008,0000,28.80000,29.50000,28.50000,29.50000,10660000
01/21/2008,0000,29.10000,29.85000,28.90000,29.60000,12994000
01/22/2008,0000,27.55000,28.40000,27.55000,27.65000,16260000
01/23/2008,0000,28.40000,28.40000,27.40000,27.55000,23443000
01/24/2008,0000,27.55000,28.10000,26.50000,26.50000,25796000
01/25/2008,0000,27.00000,28.20000,26.90000,28.20000,20338000
01/28/2008,0000,27.80000,28.00000,27.50000,27.65000,12691000
01/29/2008,0000,27.80000,27.90000,27.05000,27.25000,13938000
01/30/2008,0000,27.30000,27.55000,26.90000,26.95000,20979000
01/31/2008,0000,26.90000,27.40000,26.85000,27.15000,9764000
02/01/2008,0000,27.70000,27.90000,27.35000,27.60000,9188000
02/12/2008,0000,27.30000,27.30000,26.45000,26.45000,13412000
02/13/2008,0000,27.20000,27.25000,26.70000,26.85000,8414000
02/14/2008,0000,27.00000,28.15000,27.00000,28.00000,25906000
02/15/2008,0000,27.50000,27.70000,27.30000,27.60000,12322000
02/18/2008,0000,27.60000,27.85000,27.20000,27.35000,14389000
02/19/2008,0000,27.55000,27.55000,27.15000,27.40000,17429000
02/20/2008,0000,27.80000,28.40000,27.45000,27.65000,28605000
02/21/2008,0000,28.50000,28.50000,27.50000,27.80000,30761000
02/22/2008,0000,27.50000,27.50000,27.05000,27.25000,31805000
02/25/2008,0000,27.40000,27.60000,27.35000,27.45000,23443000
02/26/2008,0000,27.60000,27.90000,27.45000,27.70000,30781000
02/27/2008,0000,27.90000,28.50000,27.80000,28.50000,44951000
02/29/2008,0000,28.20000,28.40000,28.05000,28.30000,19536000
03/03/2008,0000,27.60000,27.80000,27.35000,27.70000,18559000
03/04/2008,0000,27.70000,28.75000,27.65000,28.75000,22503000
03/05/2008,0000,29.30000,29.70000,28.85000,29.10000,24217000
03/06/2008,0000,29.40000,30.20000,29.40000,30.20000,28167000
03/07/2008,0000,29.50000,29.95000,29.40000,29.50000,14445000
03/10/2008,0000,30.00000,30.00000,28.35000,28.55000,17695000
03/11/2008,0000,28.30000,28.95000,28.10000,28.95000,13383000
03/12/2008,0000,29.50000,29.70000,28.55000,28.75000,11501000
03/13/2008,0000,28.40000,28.75000,27.55000,27.65000,17118000
03/14/2008,0000,28.20000,28.20000,27.20000,27.45000,14751000
03/17/2008,0000,27.00000,27.25000,26.65000,27.10000,13258000
03/18/2008,0000,27.20000,27.75000,26.80000,27.75000,11837000
03/19/2008,0000,28.45000,28.70000,28.30000,28.50000,14776000
03/20/2008,0000,28.20000,28.80000,27.70000,28.60000,12994000
03/21/2008,0000,28.85000,28.90000,28.40000,28.75000,10586000
03/24/2008,0000,30.50000,30.50000,29.30000,29.55000,18402000
03/25/2008,0000,30.00000,30.00000,29.20000,29.40000,15740000
03/26/2008,0000,29.10000,29.50000,28.35000,29.05000,10133000
03/27/2008,0000,28.45000,28.60000,28.10000,28.60000,5619000
03/28/2008,0000,28.60000,29.10000,28.55000,28.55000,9523000
03/31/2008,0000,28.90000,29.15000,28.45000,29.15000,4477000
04/01/2008,0000,29.15000,29.55000,29.15000,29.15000,10692000
04/02/2008,0000,29.60000,30.30000,29.60000,30.30000,18543000
04/03/2008,0000,30.10000,30.50000,29.75000,30.00000,16010000
04/07/2008,0000,30.60000,30.60000,29.85000,30.10000,12587000
04/08/2008,0000,29.90000,29.90000,29.45000,29.80000,11367000
04/09/2008,0000,29.80000,29.85000,29.40000,29.50000,8890000
04/10/2008,0000,29.30000,29.85000,29.25000,29.80000,9837000
04/11/2008,0000,29.90000,30.25000,29.90000,30.10000,10311000
04/14/2008,0000,30.00000,30.20000,29.65000,30.15000,13073000
04/15/2008,0000,30.25000,30.25000,30.05000,30.10000,5165000
04/16/2008,0000,30.50000,31.20000,30.30000,31.00000,15368000
04/17/2008,0000,31.65000,33.15000,31.60000,33.00000,46249000
04/18/2008,0000,33.20000,33.70000,32.40000,32.45000,24981000
04/21/2008,0000,33.00000,33.30000,32.70000,33.05000,16071000
04/22/2008,0000,33.05000,33.30000,32.90000,33.00000,14922000
04/23/2008,0000,33.25000,33.50000,33.00000,33.05000,12428000
04/24/2008,0000,33.50000,33.50000,32.50000,33.10000,16292000
04/25/2008,0000,33.50000,33.80000,32.95000,33.10000,8364000
04/28/2008,0000,33.10000,33.35000,32.40000,33.00000,10611000
04/29/2008,0000,32.55000,33.15000,32.35000,32.35000,12032000
04/30/2008,0000,33.30000,34.50000,33.00000,34.05000,16159000
05/02/2008,0000,34.70000,35.10000,33.50000,33.70000,15130000
05/05/2008,0000,34.00000,34.20000,33.00000,33.05000,11965000
05/06/2008,0000,33.05000,33.55000,32.65000,33.55000,12019000
05/07/2008,0000,34.10000,35.85000,33.80000,35.85000,47955000
05/08/2008,0000,35.70000,36.20000,35.15000,35.85000,29506000
05/09/2008,0000,36.00000,36.00000,35.20000,35.30000,11451000
05/12/2008,0000,35.00000,35.70000,34.40000,35.70000,9638000
05/13/2008,0000,35.80000,36.60000,35.60000,36.50000,20907000
05/14/2008,0000,36.50000,36.60000,36.00000,36.50000,21513000
05/15/2008,0000,36.80000,37.80000,36.50000,37.00000,22679000
05/16/2008,0000,37.20000,37.30000,36.75000,36.80000,15360000
05/19/2008,0000,36.35000,36.80000,35.95000,36.20000,13627000
05/20/2008,0000,35.60000,36.20000,34.60000,34.65000,15953000
05/21/2008,0000,34.60000,35.00000,34.45000,34.60000,10913000
05/22/2008,0000,33.90000,35.65000,33.75000,35.10000,12644000
05/23/2008,0000,34.75000,35.15000,34.10000,34.45000,16316000
05/26/2008,0000,34.00000,35.45000,33.95000,35.10000,12014000
05/27/2008,0000,35.30000,35.30000,34.45000,34.70000,6798000
05/28/2008,0000,35.30000,35.30000,33.50000,33.60000,13383000
05/29/2008,0000,34.40000,34.40000,33.60000,33.90000,24504000
05/30/2008,0000,33.95000,34.00000,32.65000,33.80000,35818000
06/02/2008,0000,32.50000,33.60000,32.50000,33.20000,13966000
06/03/2008,0000,32.50000,32.75000,31.50000,31.55000,20495000
06/04/2008,0000,31.55000,32.85000,31.50000,32.50000,19041000
06/05/2008,0000,32.90000,33.60000,31.80000,33.60000,12498000
06/06/2008,0000,33.70000,34.85000,33.30000,34.20000,13362000
06/10/2008,0000,34.00000,34.00000,32.20000,32.55000,13994000
06/11/2008,0000,32.55000,33.35000,32.50000,32.90000,8209000
06/12/2008,0000,32.50000,32.60000,31.30000,31.40000,12078000
06/13/2008,0000,31.40000,32.45000,31.40000,32.10000,7726000
06/16/2008,0000,32.70000,34.30000,32.45000,34.30000,23127000
06/17/2008,0000,34.70000,34.85000,33.80000,34.10000,11355000
06/18/2008,0000,34.05000,34.35000,33.20000,33.55000,9491000
06/19/2008,0000,32.90000,33.15000,32.50000,32.55000,17607000
06/20/2008,0000,32.60000,32.75000,32.00000,32.00000,6665000
06/23/2008,0000,31.90000,32.60000,31.90000,32.15000,15628000
06/24/2008,0000,32.30000,32.80000,32.20000,32.70000,12322000
06/25/2008,0000,33.30000,34.20000,32.50000,34.00000,15671000
06/26/2008,0000,34.00000,35.10000,33.50000,34.10000,22329000
06/27/2008,0000,32.80000,33.20000,32.10000,32.75000,12181000
06/30/2008,0000,32.60000,33.05000,32.15000,32.80000,15689000
07/01/2008,0000,32.95000,34.20000,32.95000,33.30000,12928000
07/02/2008,0000,33.60000,33.60000,32.55000,32.55000,14215000
07/03/2008,0000,32.15000,33.20000,32.00000,32.50000,11341000
07/04/2008,0000,32.50000,33.90000,32.30000,32.65000,17726000
07/07/2008,0000,32.80000,33.00000,32.20000,32.45000,12013000
07/08/2008,0000,32.20000,32.30000,30.20000,30.20000,25258000
07/09/2008,0000,30.40000,32.20000,30.40000,31.00000,22446000
07/10/2008,0000,31.00000,31.70000,30.75000,31.40000,11430000
07/11/2008,0000,31.40000,31.40000,30.80000,31.00000,21585000
07/14/2008,0000,31.50000,32.00000,31.10000,31.15000,8323000
07/15/2008,0000,30.50000,31.05000,30.00000,30.00000,6457000
07/16/2008,0000,30.90000,30.90000,29.90000,30.15000,6126000
07/17/2008,0000,30.55000,32.20000,30.55000,31.50000,14546000
07/18/2008,0000,32.10000,32.60000,31.00000,31.20000,13353000
07/21/2008,0000,32.10000,32.80000,31.15000,31.95000,11024000
07/22/2008,0000,31.15000,31.20000,30.20000,30.95000,13197000
07/23/2008,0000,31.55000,32.85000,31.10000,32.40000,17677000
07/24/2008,0000,32.40000,32.90000,31.40000,32.00000,9907000
07/25/2008,0000,31.50000,31.50000,30.65000,31.00000,9170000
07/29/2008,0000,30.00000,30.00000,28.85000,29.00000,24799000
07/30/2008,0000,29.60000,30.15000,29.25000,30.10000,11768000
07/31/2008,0000,30.40000,30.50000,28.80000,29.45000,13992000
08/01/2008,0000,29.00000,29.80000,28.90000,29.40000,6549000
08/04/2008,0000,29.40000,30.10000,29.25000,30.10000,6026000
08/05/2008,0000,30.10000,30.10000,29.00000,29.80000,13881000
08/06/2008,0000,30.35000,30.50000,30.25000,30.50000,12433000
08/07/2008,0000,30.50000,30.60000,29.65000,29.90000,8369000
08/08/2008,0000,29.90000,31.95000,29.90000,31.95000,16763000
08/11/2008,0000,32.50000,33.20000,31.80000,31.80000,9712000
08/12/2008,0000,32.20000,32.80000,31.15000,31.15000,25936000
08/13/2008,0000,31.40000,31.75000,31.25000,31.55000,8080000
08/14/2008,0000,32.00000,32.30000,31.55000,32.00000,8531000
08/15/2008,0000,32.40000,32.40000,31.00000,31.30000,8191000
08/18/2008,0000,31.30000,31.50000,30.15000,30.30000,8968000
08/19/2008,0000,30.10000,30.75000,29.50000,30.60000,6785000
08/20/2008,0000,30.65000,31.75000,30.45000,31.40000,7478000
08/21/2008,0000,31.65000,31.65000,31.00000,31.50000,9533000
08/22/2008,0000,31.30000,31.55000,30.55000,31.40000,15067000
08/25/2008,0000,29.00000,29.20000,28.40000,28.85000,16297000
08/26/2008,0000,28.65000,28.65000,27.95000,28.05000,9449000
08/27/2008,0000,28.00000,29.20000,27.75000,29.20000,24870000
08/28/2008,0000,29.10000,29.40000,28.80000,29.05000,11493000
08/29/2008,0000,29.00000,29.10000,28.20000,28.50000,15787000
09/01/2008,0000,27.90000,28.15000,26.55000,26.55000,20966000
09/02/2008,0000,26.55000,26.90000,26.40000,26.50000,6856000
09/03/2008,0000,26.70000,27.15000,26.40000,26.80000,7802000
09/04/2008,0000,27.20000,27.60000,26.40000,26.45000,13085000
09/05/2008,0000,26.00000,26.25000,25.45000,26.00000,9271000
09/08/2008,0000,26.65000,27.50000,26.60000,27.40000,8600000
09/09/2008,0000,26.40000,26.40000,25.50000,25.50000,14527000
09/10/2008,0000,25.30000,25.85000,24.65000,24.80000,20581000
09/11/2008,0000,24.80000,24.80000,23.10000,23.10000,25718000
09/12/2008,0000,23.35000,23.70000,22.60000,23.20000,11161000
09/15/2008,0000,23.00000,23.10000,21.60000,22.20000,15239000
09/16/2008,0000,20.70000,22.75000,20.65000,22.70000,34804000
09/17/2008,0000,23.20000,23.70000,22.20000,22.40000,22016000
09/18/2008,0000,21.40000,22.50000,21.00000,22.00000,16684000
09/19/2008,0000,22.80000,23.30000,22.20000,22.85000,19746000
09/22/2008,0000,23.50000,24.20000,22.75000,23.70000,21233000
09/23/2008,0000,23.70000,24.45000,23.25000,24.40000,12742000
09/24/2008,0000,25.40000,25.50000,25.00000,25.20000,14205000
09/25/2008,0000,25.00000,25.50000,24.70000,25.00000,7738000
09/26/2008,0000,25.30000,25.40000,24.15000,24.20000,8926000
09/30/2008,0000,22.55000,24.20000,22.55000,23.00000,20515000
10/01/2008,0000,23.90000,23.90000,23.20000,23.35000,9525000
10/02/2008,0000,23.60000,23.95000,23.35000,23.85000,6987000
10/03/2008,0000,23.15000,25.15000,23.15000,24.75000,11427000
10/06/2008,0000,24.05000,24.85000,23.60000,24.30000,9992000
10/07/2008,0000,24.00000,24.65000,23.90000,24.25000,8372000
10/08/2008,0000,23.50000,23.80000,22.70000,22.70000,12793000
10/09/2008,0000,22.80000,23.65000,22.40000,22.40000,14705000
10/13/2008,0000,21.65000,22.90000,21.65000,21.80000,13472000
10/14/2008,0000,23.30000,23.30000,23.10000,23.30000,7450000
10/15/2008,0000,22.70000,23.40000,22.65000,23.35000,11375000
10/16/2008,0000,22.55000,22.55000,22.55000,22.55000,1394000
10/17/2008,0000,21.80000,22.55000,21.80000,22.55000,16376000
10/20/2008,0000,22.00000,22.55000,21.80000,22.55000,6122000
10/21/2008,0000,22.75000,23.10000,22.25000,22.55000,19095000
10/22/2008,0000,22.55000,23.20000,22.30000,22.55000,12663000
10/23/2008,0000,21.80000,22.00000,21.80000,21.80000,12860000
10/24/2008,0000,21.05000,21.20000,21.05000,21.05000,10929000
10/27/2008,0000,19.60000,21.05000,19.60000,21.05000,9854000
10/28/2008,0000,19.65000,21.20000,19.60000,21.05000,19532000
10/29/2008,0000,21.70000,21.90000,19.60000,20.90000,20800000
10/30/2008,0000,19.65000,22.35000,19.65000,22.20000,14860000
10/31/2008,0000,22.30000,23.75000,21.55000,23.70000,15049000
11/03/2008,0000,23.90000,24.70000,22.80000,24.00000,11776000
11/04/2008,0000,23.55000,25.25000,23.55000,25.05000,15143000
11/05/2008,0000,25.30000,25.45000,24.50000,24.95000,17602000
11/06/2008,0000,23.25000,23.70000,23.25000,23.25000,13816000
11/07/2008,0000,21.65000,23.30000,21.65000,23.25000,19394000
11/10/2008,0000,22.10000,23.00000,22.10000,22.75000,14950000
11/11/2008,0000,22.00000,22.30000,21.20000,21.20000,15726000
11/12/2008,0000,20.20000,21.10000,20.00000,20.20000,11208000
11/13/2008,0000,19.30000,19.40000,18.80000,18.80000,12969000
11/14/2008,0000,19.40000,19.40000,17.80000,18.55000,28412000
11/17/2008,0000,18.00000,18.55000,17.65000,18.30000,11853000
11/18/2008,0000,18.20000,18.20000,17.80000,18.00000,22905000
11/19/2008,0000,18.00000,18.20000,16.80000,16.90000,22978000
11/20/2008,0000,16.40000,16.40000,15.75000,15.75000,20511000
11/21/2008,0000,14.65000,16.60000,14.65000,16.20000,19444000
11/24/2008,0000,16.20000,16.20000,15.25000,15.35000,21127000
11/25/2008,0000,16.30000,16.40000,15.80000,16.40000,32601000
11/26/2008,0000,16.40000,16.45000,15.70000,16.40000,36036000
11/27/2008,0000,16.60000,17.30000,16.40000,17.30000,27523000
11/28/2008,0000,17.10000,17.30000,16.80000,17.20000,13975000
12/01/2008,0000,17.20000,18.35000,17.05000,17.90000,22276000
12/02/2008,0000,16.90000,17.80000,16.90000,17.80000,16564000
12/03/2008,0000,17.75000,18.05000,17.35000,17.80000,18423000
12/04/2008,0000,18.00000,18.15000,17.40000,17.50000,12959000
12/05/2008,0000,17.30000,17.55000,17.10000,17.45000,11670000
12/08/2008,0000,17.70000,18.50000,17.70000,18.40000,14119000
12/09/2008,0000,18.50000,19.65000,18.50000,19.60000,22299000
12/10/2008,0000,18.85000,20.55000,18.85000,20.50000,21326000
12/11/2008,0000,20.00000,20.50000,19.75000,20.30000,17730000
12/12/2008,0000,20.05000,20.05000,18.90000,18.90000,11218000
12/15/2008,0000,19.40000,19.95000,19.25000,19.75000,13441000
12/16/2008,0000,19.00000,19.20000,18.80000,19.20000,11552000
12/17/2008,0000,19.75000,19.75000,18.75000,18.80000,20169000
12/18/2008,0000,18.40000,18.65000,18.30000,18.45000,10988000
12/19/2008,0000,18.10000,18.45000,17.90000,18.00000,15174000
12/22/2008,0000,18.00000,18.20000,17.45000,17.45000,14037000
12/23/2008,0000,17.00000,17.10000,16.25000,16.25000,27469000
12/24/2008,0000,15.80000,16.70000,15.75000,16.55000,21386000
12/25/2008,0000,16.55000,16.65000,16.00000,16.30000,8600000
12/26/2008,0000,16.15000,16.40000,15.95000,16.15000,7751000
12/29/2008,0000,16.05000,16.20000,15.75000,16.00000,10686000
12/30/2008,0000,16.00000,17.10000,16.00000,17.10000,16833000
12/31/2008,0000,17.50000,17.50000,17.00000,17.25000,15268000
01/05/2009,0000,18.00000,18.00000,17.20000,17.30000,14458000
01/06/2009,0000,17.40000,17.55000,17.00000,17.50000,10942000
01/07/2009,0000,17.90000,18.40000,17.65000,18.40000,21462000
01/08/2009,0000,17.80000,17.80000,17.15000,17.15000,16334000
01/09/2009,0000,16.75000,16.80000,16.00000,16.15000,21645000
01/12/2009,0000,16.00000,16.60000,15.90000,16.05000,15976000
01/13/2009,0000,16.05000,16.30000,15.95000,16.25000,9997000
01/14/2009,0000,16.45000,16.85000,16.20000,16.70000,30134000
01/15/2009,0000,16.20000,16.45000,16.00000,16.40000,18339000
01/16/2009,0000,16.70000,17.40000,16.70000,17.15000,29096000
01/19/2009,0000,16.85000,17.15000,16.75000,17.10000,11146000
01/20/2009,0000,17.00000,17.00000,16.55000,16.55000,11565000
01/21/2009,0000,16.20000,17.10000,16.20000,16.90000,13598000
02/02/2009,0000,15.90000,16.80000,15.90000,16.70000,25423000
02/03/2009,0000,16.80000,17.60000,16.65000,17.50000,37640000
02/04/2009,0000,17.95000,18.40000,17.50000,18.20000,37314000
02/05/2009,0000,18.20000,19.05000,17.95000,18.45000,21200000
02/06/2009,0000,18.85000,19.25000,18.50000,18.65000,19097000
02/09/2009,0000,19.20000,19.20000,18.40000,18.50000,13834000
02/10/2009,0000,19.00000,19.10000,18.50000,18.80000,13499000
02/11/2009,0000,18.20000,19.05000,18.20000,19.05000,9616000
02/12/2009,0000,19.10000,19.10000,18.00000,18.05000,11919000
02/13/2009,0000,18.15000,19.30000,18.15000,19.05000,18746000
02/16/2009,0000,19.15000,19.80000,18.95000,19.50000,14947000
02/17/2009,0000,19.50000,19.80000,18.85000,19.00000,12485000
02/18/2009,0000,18.75000,19.40000,18.75000,19.05000,13383000
02/19/2009,0000,19.20000,19.40000,18.70000,18.70000,26159000
02/20/2009,0000,18.50000,18.70000,18.00000,18.00000,27152000
02/23/2009,0000,17.75000,18.65000,17.60000,18.65000,15685000
02/24/2009,0000,18.05000,18.35000,18.00000,18.00000,9615000
02/25/2009,0000,18.60000,19.20000,18.45000,19.00000,22442000
02/26/2009,0000,19.65000,19.70000,19.35000,19.50000,23015000
02/27/2009,0000,19.80000,20.20000,19.30000,20.20000,20863000
03/02/2009,0000,20.10000,20.10000,19.40000,19.40000,19638000
03/03/2009,0000,19.40000,20.50000,19.25000,20.30000,18557000
03/04/2009,0000,20.50000,20.90000,20.05000,20.85000,31460000
03/05/2009,0000,21.70000,21.70000,20.85000,21.40000,27795000
03/06/2009,0000,21.00000,21.90000,20.85000,21.80000,20418000
03/09/2009,0000,21.20000,21.80000,21.05000,21.35000,16779000
03/10/2009,0000,21.50000,22.80000,21.45000,22.80000,37239000
03/11/2009,0000,23.35000,24.20000,23.30000,23.90000,37357000
03/12/2009,0000,24.10000,24.35000,22.85000,22.85000,45627000
03/13/2009,0000,23.35000,23.50000,22.95000,23.20000,34020000
03/16/2009,0000,23.30000,23.45000,22.80000,23.10000,22561000
03/17/2009,0000,23.00000,23.30000,22.90000,23.00000,27992000
03/18/2009,0000,23.30000,23.65000,23.15000,23.55000,36089000
03/19/2009,0000,23.60000,23.70000,23.00000,23.00000,24730000
03/20/2009,0000,22.70000,22.90000,21.65000,21.70000,30842000
03/23/2009,0000,22.00000,23.20000,22.00000,23.20000,31830000
03/24/2009,0000,24.00000,24.70000,23.65000,24.20000,45608000
03/25/2009,0000,24.60000,24.60000,24.00000,24.45000,52345000
03/26/2009,0000,24.60000,24.60000,23.65000,23.65000,43173000
03/27/2009,0000,23.80000,23.90000,23.00000,23.30000,24221000
03/30/2009,0000,23.25000,24.10000,22.85000,23.55000,25036000
03/31/2009,0000,24.05000,24.65000,24.00000,24.30000,37861000
04/01/2009,0000,24.90000,24.95000,24.30000,24.40000,27994000
04/02/2009,0000,25.00000,25.05000,24.10000,24.65000,26136000
04/03/2009,0000,25.00000,25.00000,24.20000,24.25000,27303000
04/06/2009,0000,24.55000,25.90000,24.50000,25.90000,57339000
04/07/2009,0000,25.90000,25.90000,25.15000,25.55000,21510000
04/08/2009,0000,25.20000,25.60000,24.95000,25.05000,25317000
04/09/2009,0000,25.35000,26.00000,25.10000,25.90000,24599000
04/10/2009,0000,26.80000,26.80000,25.80000,26.00000,22682000
04/13/2009,0000,26.00000,26.10000,25.30000,25.90000,23123000
04/14/2009,0000,25.80000,26.50000,25.25000,26.50000,24433000
04/15/2009,0000,26.45000,26.95000,26.05000,26.95000,19721000
04/16/2009,0000,27.50000,28.55000,27.20000,28.30000,36098000
04/17/2009,0000,28.10000,28.75000,27.00000,27.85000,33593000
04/20/2009,0000,27.75000,28.05000,26.70000,27.65000,19927000
04/21/2009,0000,27.00000,28.00000,26.85000,28.00000,18408000
04/22/2009,0000,28.00000,28.20000,27.65000,27.70000,13219000
04/23/2009,0000,27.80000,27.80000,27.10000,27.50000,12123000
04/24/2009,0000,27.50000,28.10000,26.80000,26.90000,29736000
04/27/2009,0000,26.95000,27.45000,25.70000,26.40000,21472000
04/28/2009,0000,26.55000,26.90000,25.20000,26.00000,19934000
04/29/2009,0000,26.00000,26.50000,25.80000,26.30000,22769000
04/30/2009,0000,28.10000,28.10000,27.55000,28.10000,27089000
05/04/2009,0000,29.00000,30.05000,28.65000,29.90000,46013000
05/05/2009,0000,30.80000,30.80000,29.00000,29.85000,36835000
05/06/2009,0000,30.45000,31.90000,29.80000,31.85000,38596000
05/07/2009,0000,32.00000,32.00000,30.65000,31.30000,28472000
05/08/2009,0000,31.30000,31.80000,30.65000,31.30000,26026000
05/11/2009,0000,31.00000,31.00000,30.25000,30.50000,28822000
05/12/2009,0000,30.00000,30.00000,28.40000,28.75000,30679000
05/13/2009,0000,28.75000,29.10000,28.40000,29.00000,21548000
05/14/2009,0000,28.80000,28.95000,28.00000,28.20000,26525000
05/15/2009,0000,28.60000,28.90000,28.40000,28.85000,17122000
05/18/2009,0000,28.85000,29.05000,28.30000,28.60000,13159000
05/19/2009,0000,29.30000,29.95000,29.05000,29.50000,23366000
05/20/2009,0000,29.80000,29.80000,28.50000,29.20000,23950000
05/21/2009,0000,29.00000,29.10000,28.60000,28.80000,22430000
05/22/2009,0000,28.40000,28.70000,28.20000,28.30000,19049000
05/25/2009,0000,28.50000,28.70000,27.60000,27.60000,16525000
05/26/2009,0000,27.60000,28.20000,27.20000,27.25000,25117000
05/27/2009,0000,27.70000,28.15000,27.50000,27.50000,32702000
06/01/2009,0000,28.00000,28.15000,27.40000,28.15000,27764000
06/02/2009,0000,28.60000,28.70000,27.65000,28.00000,34176000
06/03/2009,0000,28.00000,28.00000,27.40000,27.50000,32579000
06/04/2009,0000,27.60000,27.70000,27.00000,27.25000,17132000
06/05/2009,0000,27.50000,27.70000,27.25000,27.40000,17967000
06/08/2009,0000,27.60000,27.60000,26.45000,26.50000,20687000
06/09/2009,0000,26.50000,26.70000,26.00000,26.30000,20910000
06/10/2009,0000,26.35000,26.70000,26.05000,26.10000,25020000
06/11/2009,0000,26.00000,26.60000,25.70000,26.50000,28134000
06/12/2009,0000,26.50000,26.50000,25.60000,25.60000,36668000
06/15/2009,0000,25.55000,25.55000,25.10000,25.45000,18847000
06/16/2009,0000,25.45000,25.55000,24.90000,25.20000,12881000
06/17/2009,0000,25.20000,25.60000,25.00000,25.30000,17983000
06/18/2009,0000,25.25000,25.35000,24.80000,24.90000,19951000
06/19/2009,0000,25.30000,26.25000,25.15000,26.15000,21345000
06/22/2009,0000,26.50000,27.40000,26.20000,27.30000,32156000
06/23/2009,0000,27.00000,27.10000,26.60000,26.85000,11896000
06/24/2009,0000,26.90000,28.00000,26.40000,27.20000,22532000
06/25/2009,0000,27.95000,27.95000,26.80000,26.90000,11697000
06/26/2009,0000,27.00000,27.15000,26.65000,26.70000,9676000
06/29/2009,0000,26.90000,26.90000,25.65000,25.65000,19522000
06/30/2009,0000,26.00000,26.80000,26.00000,26.65000,15698000
07/01/2009,0000,26.80000,28.00000,26.80000,27.75000,24021000
07/02/2009,0000,28.30000,28.80000,28.00000,28.35000,30611000
07/03/2009,0000,27.95000,28.30000,27.70000,27.85000,13506000
07/06/2009,0000,28.15000,28.75000,27.90000,28.45000,15697000
07/07/2009,0000,28.70000,28.85000,28.45000,28.50000,14860000
07/08/2009,0000,28.50000,28.85000,28.35000,28.85000,15168000
07/09/2009,0000,29.15000,30.00000,28.90000,29.65000,30560000
07/10/2009,0000,30.40000,30.40000,29.45000,29.80000,22126000
07/13/2009,0000,29.50000,29.65000,28.10000,28.50000,16469000
07/14/2009,0000,28.20000,29.25000,28.20000,28.80000,14874000
07/15/2009,0000,29.40000,30.00000,29.00000,29.50000,20643000
07/16/2009,0000,30.25000,31.55000,30.20000,30.80000,51188000
07/17/2009,0000,31.55000,31.65000,29.65000,29.85000,43573000
07/20/2009,0000,30.10000,30.20000,29.40000,29.80000,20022000
07/21/2009,0000,30.00000,30.95000,30.00000,30.95000,28275000
07/22/2009,0000,31.10000,31.20000,30.50000,30.95000,21711000
07/23/2009,0000,31.20000,31.50000,30.80000,31.50000,19840000
07/24/2009,0000,31.80000,32.75000,31.55000,32.30000,34346000
07/27/2009,0000,32.30000,32.70000,32.05000,32.45000,15337000
07/28/2009,0000,32.80000,33.60000,32.80000,33.50000,22118000
07/29/2009,0000,33.70000,33.70000,33.15000,33.35000,14529000
07/30/2009,0000,33.00000,33.15000,31.80000,32.45000,13354000
07/31/2009,0000,32.80000,32.85000,31.75000,32.20000,19338000
08/03/2009,0000,32.05000,32.10000,31.50000,31.60000,9591000
08/04/2009,0000,31.60000,32.20000,30.60000,31.00000,12537000
08/05/2009,0000,31.50000,31.50000,29.15000,29.80000,21809000
08/06/2009,0000,30.40000,30.40000,29.20000,30.25000,16796000
08/10/2009,0000,31.50000,31.50000,30.50000,31.20000,23777000
08/11/2009,0000,31.50000,31.50000,30.20000,31.00000,16475000
08/12/2009,0000,31.30000,32.50000,31.20000,32.50000,24533000
08/13/2009,0000,32.90000,33.00000,32.10000,32.90000,29693000
08/14/2009,0000,32.95000,33.30000,32.45000,32.60000,24494000
08/17/2009,0000,32.10000,33.05000,32.10000,33.00000,35735000
08/18/2009,0000,31.20000,31.20000,29.35000,30.20000,40553000
08/19/2009,0000,30.80000,30.80000,30.20000,30.20000,10857000
08/20/2009,0000,30.30000,30.65000,29.25000,30.50000,23620000
08/21/2009,0000,30.80000,31.10000,30.30000,30.30000,20044000
08/24/2009,0000,30.90000,31.30000,30.80000,31.00000,18347000
08/25/2009,0000,31.20000,32.70000,31.15000,32.00000,45970000
08/26/2009,0000,32.70000,32.80000,31.80000,32.40000,37084000
08/27/2009,0000,32.40000,32.50000,31.90000,32.00000,19886000
08/28/2009,0000,32.35000,33.00000,32.20000,32.70000,27620000
08/31/2009,0000,33.35000,33.35000,32.55000,33.20000,27810000
09/01/2009,0000,33.20000,33.90000,32.85000,33.55000,19976000
09/02/2009,0000,33.05000,33.65000,33.05000,33.20000,16063000
09/03/2009,0000,33.50000,35.50000,33.50000,34.55000,47441000
09/04/2009,0000,35.30000,36.95000,35.30000,36.90000,67304000
09/07/2009,0000,37.50000,38.35000,36.90000,37.50000,51869000
09/08/2009,0000,37.50000,38.20000,36.60000,37.55000,34865000
09/09/2009,0000,37.60000,37.90000,36.90000,37.50000,38942000
09/10/2009,0000,38.50000,39.10000,37.25000,37.40000,40540000
09/11/2009,0000,37.20000,37.80000,37.05000,37.50000,16588000
09/14/2009,0000,37.50000,37.60000,36.50000,36.85000,14069000
09/15/2009,0000,36.75000,37.50000,36.75000,37.50000,12097000
09/16/2009,0000,37.80000,39.00000,37.60000,38.20000,24614000
09/17/2009,0000,38.75000,38.75000,38.10000,38.40000,17602000
09/18/2009,0000,38.50000,39.60000,38.25000,39.60000,34984000
09/21/2009,0000,39.80000,39.95000,38.80000,38.80000,20009000
09/22/2009,0000,39.00000,39.00000,38.00000,38.00000,13112000
09/23/2009,0000,38.00000,38.75000,37.50000,37.90000,28594000
09/24/2009,0000,38.00000,38.00000,37.10000,37.45000,18279000
09/25/2009,0000,37.20000,37.30000,36.70000,37.05000,28794000
09/28/2009,0000,36.70000,36.90000,35.60000,35.60000,18978000
09/29/2009,0000,36.40000,36.45000,35.90000,36.30000,28217000
09/30/2009,0000,37.00000,37.80000,36.80000,37.45000,53505000
10/01/2009,0000,37.75000,38.30000,36.90000,37.00000,35252000
10/02/2009,0000,36.40000,38.50000,36.10000,38.15000,66841000
10/05/2009,0000,38.45000,39.20000,38.20000,39.10000,55447000
10/06/2009,0000,39.60000,41.80000,39.60000,40.55000,73470000
10/07/2009,0000,41.05000,41.25000,40.10000,41.00000,28187000
10/08/2009,0000,41.00000,41.15000,39.70000,39.70000,19688000
10/09/2009,0000,40.00000,40.80000,38.85000,40.50000,21412000
10/12/2009,0000,41.00000,41.30000,40.25000,40.60000,21461000
10/13/2009,0000,39.55000,40.40000,39.25000,40.10000,20759000
10/14/2009,0000,40.10000,41.20000,40.00000,41.00000,31381000
10/15/2009,0000,41.30000,41.50000,40.65000,41.15000,22733000
10/16/2009,0000,41.25000,42.50000,41.25000,42.45000,41745000
10/19/2009,0000,42.00000,42.40000,41.75000,42.10000,21462000
10/20/2009,0000,42.50000,43.00000,41.95000,42.00000,18877000
10/21/2009,0000,41.90000,42.20000,41.00000,41.30000,15932000
10/22/2009,0000,40.60000,41.30000,40.00000,40.50000,26984000
10/23/2009,0000,40.80000,40.95000,40.00000,40.30000,22202000
10/26/2009,0000,40.50000,41.50000,40.50000,40.60000,17594000
10/27/2009,0000,40.80000,41.45000,40.15000,41.00000,20588000
10/28/2009,0000,40.95000,40.95000,39.55000,39.55000,26902000
10/29/2009,0000,39.15000,40.20000,38.70000,40.00000,30579000
10/30/2009,0000,41.30000,42.20000,41.10000,41.55000,55790000
11/02/2009,0000,40.95000,41.25000,40.30000,40.70000,19052000
11/03/2009,0000,40.70000,41.30000,40.50000,40.50000,14048000
11/04/2009,0000,40.60000,41.25000,40.60000,41.00000,15876000
11/05/2009,0000,41.30000,41.30000,40.35000,40.35000,15915000
11/06/2009,0000,41.00000,41.35000,40.60000,41.00000,16513000
11/09/2009,0000,41.40000,41.60000,40.85000,41.00000,13995000
11/10/2009,0000,42.10000,42.70000,41.85000,41.90000,28766000
11/11/2009,0000,42.00000,43.85000,42.00000,43.70000,51304000
11/12/2009,0000,43.80000,44.30000,43.00000,43.15000,25727000
11/13/2009,0000,42.60000,43.50000,42.50000,43.20000,14764000
11/16/2009,0000,43.20000,44.30000,42.80000,44.10000,26806000
11/17/2009,0000,44.80000,44.90000,44.10000,44.30000,28516000
11/18/2009,0000,44.30000,44.80000,43.85000,43.95000,20453000
11/19/2009,0000,43.80000,43.95000,42.90000,43.30000,20178000
11/20/2009,0000,43.30000,43.30000,42.25000,42.50000,20715000
11/23/2009,0000,42.80000,43.00000,42.55000,42.80000,8432000
11/24/2009,0000,43.00000,43.10000,42.30000,42.40000,12558000
11/25/2009,0000,43.00000,43.50000,42.90000,43.45000,22929000
11/26/2009,0000,44.00000,44.25000,43.70000,43.85000,21636000
11/27/2009,0000,43.10000,43.35000,42.50000,42.60000,21894000
11/30/2009,0000,43.20000,43.20000,42.70000,42.70000,10723000
12/01/2009,0000,43.20000,43.20000,42.60000,42.90000,11167000
12/02/2009,0000,43.45000,43.45000,42.90000,42.95000,10418000
12/03/2009,0000,43.05000,43.20000,42.50000,42.55000,14370000
12/04/2009,0000,42.55000,42.55000,41.80000,41.90000,16280000
12/07/2009,0000,42.10000,43.30000,42.00000,43.10000,21975000
12/08/2009,0000,43.80000,43.80000,42.80000,43.05000,14836000
12/09/2009,0000,43.20000,43.45000,43.10000,43.45000,12381000
12/11/2009,0000,43.95000,44.45000,43.35000,44.45000,24479000
12/14/2009,0000,44.45000,44.55000,43.70000,43.85000,15154000
12/15/2009,0000,43.70000,44.95000,43.40000,44.25000,43352000
12/16/2009,0000,44.00000,44.20000,43.45000,43.50000,22602000
12/17/2009,0000,43.50000,44.00000,42.95000,43.00000,16993000
12/18/2009,0000,42.75000,43.50000,42.60000,43.50000,8978000
12/21/2009,0000,43.50000,43.95000,43.30000,43.45000,8326000
12/22/2009,0000,43.85000,43.95000,43.45000,43.55000,12606000
12/23/2009,0000,43.65000,43.95000,43.45000,43.90000,9149000
12/25/2009,0000,43.80000,43.95000,43.45000,43.45000,7025000
04/02/2007,0000,27.86000,27.91000,27.71000,27.86000,10233900
04/03/2007,0000,27.86000,27.91000,27.76000,27.86000,12658900
04/04/2007,0000,27.86000,28.06000,27.86000,27.91000,9314300
04/09/2007,0000,28.06000,28.16000,27.96000,28.01000,6117400
04/10/2007,0000,28.16000,28.26000,28.06000,28.26000,10123300
04/11/2007,0000,28.46000,28.56000,28.36000,28.41000,10174600
04/12/2007,0000,28.16000,28.46000,28.16000,28.16000,6649000
04/13/2007,0000,28.16000,28.41000,27.96000,27.96000,4395800
04/16/2007,0000,28.16000,28.41000,28.16000,28.26000,4641000
04/17/2007,0000,28.36000,28.41000,27.96000,27.96000,5973700
04/18/2007,0000,28.06000,28.31000,28.06000,28.16000,3894300
04/19/2007,0000,28.11000,28.46000,28.01000,28.06000,8856000
04/20/2007,0000,28.06000,29.35000,28.06000,29.00000,50856000
04/23/2007,0000,29.30000,29.65000,29.15000,29.15000,27847500
04/24/2007,0000,29.45000,30.85000,29.35000,30.85000,52402700
04/25/2007,0000,31.14000,31.74000,31.04000,31.29000,37401000
04/26/2007,0000,31.44000,31.49000,30.80000,31.19000,25997300
04/27/2007,0000,31.19000,31.19000,30.45000,30.45000,15496000
04/30/2007,0000,30.20000,30.35000,29.95000,30.25000,13254900
05/02/2007,0000,30.30000,30.70000,30.15000,30.15000,15621700
05/03/2007,0000,30.35000,30.55000,29.65000,30.10000,12071000
05/04/2007,0000,30.15000,30.25000,30.10000,30.20000,9877100
05/07/2007,0000,30.25000,30.25000,29.45000,29.65000,19703000
05/08/2007,0000,29.60000,29.65000,29.40000,29.40000,9605700
05/09/2007,0000,29.40000,29.95000,29.40000,29.55000,10910200
05/10/2007,0000,29.65000,30.05000,29.65000,30.05000,13727200
05/11/2007,0000,29.45000,29.75000,29.40000,29.45000,7157600
05/14/2007,0000,29.45000,29.55000,29.25000,29.30000,22425500
05/15/2007,0000,29.25000,29.35000,29.10000,29.15000,5372700
05/16/2007,0000,29.20000,29.25000,29.10000,29.15000,12226800
05/17/2007,0000,29.35000,29.85000,29.35000,29.75000,8656000
05/18/2007,0000,29.75000,29.80000,29.25000,29.35000,10310200
05/21/2007,0000,29.40000,29.90000,29.40000,29.85000,12929300
05/22/2007,0000,29.90000,30.05000,29.80000,29.80000,16060900
05/23/2007,0000,29.85000,30.35000,29.85000,30.20000,18590400
05/24/2007,0000,30.20000,30.35000,30.10000,30.15000,10459000
05/25/2007,0000,30.15000,30.25000,29.90000,30.00000,7901300
05/28/2007,0000,30.10000,30.50000,30.05000,30.35000,9051000
05/29/2007,0000,30.35000,30.50000,30.20000,30.45000,5686200
05/30/2007,0000,30.40000,30.50000,30.05000,30.45000,8547500
05/31/2007,0000,30.55000,30.65000,29.85000,29.85000,22494900
06/01/2007,0000,30.70000,31.09000,30.45000,31.00000,31926800
06/04/2007,0000,31.09000,31.79000,31.00000,31.59000,23834500
06/05/2007,0000,31.74000,31.74000,30.90000,31.19000,11623800
06/06/2007,0000,31.19000,31.24000,30.90000,31.14000,14785500
06/07/2007,0000,30.95000,31.79000,30.80000,31.49000,18310000
06/08/2007,0000,31.34000,31.74000,30.95000,31.74000,8856000
06/11/2007,0000,31.74000,32.34000,31.49000,32.34000,18140200
06/12/2007,0000,32.34000,32.49000,32.04000,32.39000,11157500
06/13/2007,0000,32.34000,33.93000,31.94000,33.58000,30779100
06/14/2007,0000,33.83000,34.03000,33.28000,33.63000,23893800
06/15/2007,0000,33.93000,34.83000,33.93000,34.78000,25894800
06/20/2007,0000,35.07000,35.47000,35.07000,35.42000,48797700
06/21/2007,0000,35.77000,36.07000,34.53000,34.83000,17046800
06/22/2007,0000,34.63000,35.07000,34.03000,34.88000,15025700
06/25/2007,0000,34.83000,35.17000,34.83000,35.02000,13310200
06/26/2007,0000,35.07000,35.17000,34.98000,35.07000,12923200
06/27/2007,0000,35.07000,35.92000,34.98000,35.37000,21032600
06/28/2007,0000,35.27000,35.37000,34.73000,35.07000,12063000
06/29/2007,0000,35.32000,36.02000,35.17000,35.32000,20348200
07/02/2007,0000,35.67000,36.12000,35.52000,36.12000,12935300
07/03/2007,0000,36.32000,36.72000,35.82000,35.82000,11034900
07/04/2007,0000,36.12000,36.32000,34.83000,35.52000,12797600
07/05/2007,0000,35.82000,36.02000,35.02000,35.77000,14852800
07/06/2007,0000,35.82000,35.92000,35.27000,35.37000,12358400
07/09/2007,0000,35.52000,36.52000,35.52000,36.52000,20224600
07/10/2007,0000,36.72000,37.01000,36.32000,36.52000,8546500
07/11/2007,0000,36.42000,36.42000,35.82000,35.87000,8811800
07/12/2007,0000,35.92000,36.12000,35.42000,35.92000,14861900
07/13/2007,0000,36.82000,36.82000,36.22000,36.67000,11730300
07/16/2007,0000,36.82000,36.82000,36.12000,36.32000,15785500
07/17/2007,0000,36.62000,36.62000,36.02000,36.22000,14000600
07/18/2007,0000,36.52000,37.61000,36.12000,37.06000,19210500
07/19/2007,0000,36.92000,37.81000,36.57000,37.01000,21149200
07/20/2007,0000,37.21000,38.31000,37.21000,38.21000,18063800
07/23/2007,0000,38.21000,38.21000,37.71000,37.96000,11192600
07/24/2007,0000,38.26000,39.25000,38.11000,38.86000,21204400
07/25/2007,0000,38.71000,38.71000,38.11000,38.61000,7990700
07/26/2007,0000,38.81000,38.86000,37.31000,37.41000,12417700
07/27/2007,0000,36.52000,36.72000,35.72000,36.47000,20452700
07/30/2007,0000,35.32000,36.17000,35.32000,36.17000,13698100
07/31/2007,0000,36.17000,37.36000,36.17000,37.36000,13431800
08/01/2007,0000,37.16000,37.61000,34.88000,34.93000,22029600
08/02/2007,0000,36.62000,36.77000,35.32000,36.32000,14630700
08/03/2007,0000,37.31000,37.66000,36.92000,37.31000,10334400
08/06/2007,0000,36.87000,36.87000,35.82000,36.22000,12711200
08/07/2007,0000,36.82000,36.92000,36.02000,36.02000,5286300
08/08/2007,0000,36.12000,36.52000,33.88000,36.17000,12626800
08/09/2007,0000,36.67000,36.72000,36.22000,36.62000,16020700
08/10/2007,0000,34.10000,35.15000,34.10000,34.35000,16154000
08/13/2007,0000,35.30000,35.30000,34.50000,34.70000,7421000
08/14/2007,0000,34.70000,35.00000,34.15000,34.15000,11331000
08/15/2007,0000,34.80000,34.90000,34.30000,34.35000,17685000
08/16/2007,0000,34.30000,35.20000,32.40000,32.40000,34054000
08/17/2007,0000,33.80000,34.25000,32.40000,32.60000,17948000
08/20/2007,0000,33.80000,34.85000,33.80000,34.85000,12068000
08/21/2007,0000,34.90000,36.00000,34.85000,35.40000,15409000
08/22/2007,0000,36.00000,36.10000,35.40000,35.75000,7709000
08/23/2007,0000,36.60000,36.95000,35.90000,35.95000,12193000
08/24/2007,0000,36.30000,36.30000,35.35000,35.60000,12164000
08/27/2007,0000,36.40000,37.15000,36.20000,36.20000,18017000
08/28/2007,0000,37.00000,38.00000,36.60000,37.25000,20519000
08/29/2007,0000,36.50000,36.85000,36.00000,36.00000,22233000
08/30/2007,0000,36.50000,36.70000,35.80000,35.90000,9842000
08/31/2007,0000,35.90000,36.70000,35.75000,36.70000,12633000
09/03/2007,0000,37.00000,37.05000,35.55000,35.60000,12169000
09/04/2007,0000,35.30000,35.60000,34.90000,35.00000,10775000
09/05/2007,0000,35.30000,35.85000,35.30000,35.80000,12936000
09/06/2007,0000,35.70000,36.55000,35.35000,36.50000,22033000
09/07/2007,0000,36.70000,37.00000,36.30000,36.65000,14074000
09/10/2007,0000,36.60000,37.30000,35.85000,37.10000,14033000
09/11/2007,0000,37.30000,37.30000,36.50000,36.50000,7794000
09/12/2007,0000,36.80000,36.90000,36.50000,36.70000,9165000
09/13/2007,0000,36.80000,36.95000,36.55000,36.55000,7024000
09/14/2007,0000,36.80000,37.20000,35.95000,36.35000,14004000
09/17/2007,0000,36.50000,36.55000,35.10000,35.10000,9260000
09/19/2007,0000,35.80000,36.30000,34.00000,34.70000,20420000
09/20/2007,0000,35.00000,35.70000,34.50000,34.55000,13195000
09/21/2007,0000,35.45000,35.85000,34.70000,35.50000,9393000
09/26/2007,0000,36.00000,36.75000,35.90000,36.35000,12882000
09/27/2007,0000,36.70000,37.00000,36.40000,36.85000,10412000
09/28/2007,0000,37.10000,37.10000,36.30000,36.90000,11496000
10/01/2007,0000,36.80000,37.00000,36.30000,36.30000,5336000
10/02/2007,0000,37.00000,37.00000,36.50000,36.95000,9340000
10/03/2007,0000,37.00000,37.10000,36.30000,36.30000,15988000
10/04/2007,0000,36.10000,36.80000,35.80000,36.65000,11337000
10/05/2007,0000,36.65000,36.70000,35.90000,36.50000,12016000
10/08/2007,0000,36.50000,36.70000,36.00000,36.00000,7112000
10/09/2007,0000,36.00000,36.40000,36.00000,36.00000,4438000
10/11/2007,0000,36.20000,36.50000,36.10000,36.50000,16720000
10/12/2007,0000,36.45000,36.45000,35.70000,35.70000,11069000
10/15/2007,0000,35.90000,36.00000,35.15000,35.45000,7176000
10/16/2007,0000,35.30000,35.30000,34.80000,35.10000,7256000
10/17/2007,0000,35.00000,35.95000,34.80000,35.95000,14439000
10/18/2007,0000,36.00000,36.75000,35.95000,36.65000,21059000
10/19/2007,0000,36.75000,36.85000,36.20000,36.20000,16643000
10/22/2007,0000,35.00000,35.55000,34.20000,35.40000,18333000
10/23/2007,0000,35.80000,36.40000,35.50000,36.10000,15350000
10/24/2007,0000,36.40000,36.60000,35.30000,35.30000,9973000
10/25/2007,0000,36.40000,36.70000,36.00000,36.25000,9574000
10/26/2007,0000,37.00000,38.35000,36.80000,38.30000,34806000
10/29/2007,0000,38.75000,40.95000,38.60000,40.95000,46911000
10/30/2007,0000,41.20000,43.00000,41.20000,43.00000,65439000
10/31/2007,0000,43.10000,43.20000,40.90000,41.05000,59627000
11/01/2007,0000,41.70000,42.20000,39.90000,40.15000,25268000
11/02/2007,0000,40.00000,41.45000,40.00000,40.55000,41872000
11/05/2007,0000,40.70000,41.40000,39.40000,39.40000,22047000
11/06/2007,0000,40.80000,42.15000,40.05000,41.90000,44501000
11/07/2007,0000,41.00000,41.60000,40.60000,40.90000,33359000
11/08/2007,0000,40.10000,40.95000,39.60000,40.05000,30441000
11/09/2007,0000,40.60000,41.15000,40.00000,40.55000,35297000
11/12/2007,0000,40.00000,40.00000,38.50000,39.30000,23063000
11/13/2007,0000,39.40000,39.80000,38.80000,39.00000,13083000
11/14/2007,0000,40.10000,41.20000,39.20000,39.30000,24731000
11/15/2007,0000,39.80000,40.80000,39.30000,40.50000,15467000
11/16/2007,0000,40.00000,40.20000,39.25000,39.55000,14268000
11/19/2007,0000,39.90000,40.95000,39.90000,39.95000,18517000
11/20/2007,0000,39.50000,40.70000,39.30000,40.50000,27561000
11/21/2007,0000,40.50000,40.85000,38.50000,38.80000,20652000
11/22/2007,0000,38.50000,38.95000,37.60000,38.45000,13061000
11/23/2007,0000,38.60000,38.80000,36.60000,36.70000,16190000
11/26/2007,0000,37.90000,38.40000,37.60000,38.25000,16529000
11/27/2007,0000,38.10000,38.10000,35.95000,36.25000,15895000
11/28/2007,0000,36.80000,37.65000,36.00000,36.00000,22542000
11/29/2007,0000,37.20000,37.60000,37.00000,37.10000,18751000
11/30/2007,0000,37.30000,37.40000,36.20000,37.25000,28924000
12/03/2007,0000,37.30000,37.30000,36.45000,36.70000,15279000
12/04/2007,0000,36.80000,37.80000,36.80000,37.80000,21702000
12/05/2007,0000,38.10000,38.10000,37.00000,37.70000,11856000
12/06/2007,0000,38.20000,38.50000,37.50000,38.05000,20108000
12/07/2007,0000,38.30000,38.80000,38.30000,38.60000,12687000
12/10/2007,0000,38.60000,39.10000,38.20000,38.60000,10143000
12/11/2007,0000,38.00000,38.00000,35.90000,36.60000,29903000
12/12/2007,0000,36.50000,36.50000,34.45000,34.50000,29697000
12/13/2007,0000,35.00000,35.35000,34.20000,34.40000,24518000
12/14/2007,0000,34.80000,34.80000,32.05000,33.05000,31166000
12/17/2007,0000,34.00000,34.00000,32.00000,32.10000,17819000
12/18/2007,0000,32.00000,34.30000,31.90000,33.80000,13577000
12/19/2007,0000,34.40000,34.75000,33.75000,34.60000,12229000
12/20/2007,0000,33.50000,34.40000,32.60000,32.75000,6571000
12/21/2007,0000,32.80000,33.50000,31.60000,31.60000,10154000
12/24/2007,0000,32.30000,33.70000,32.20000,33.00000,7705000
12/25/2007,0000,33.30000,33.85000,33.10000,33.75000,5103000
12/26/2007,0000,33.75000,34.00000,33.20000,33.70000,2176000
12/27/2007,0000,33.70000,34.85000,33.70000,34.60000,7305000
12/28/2007,0000,34.50000,35.30000,34.45000,35.30000,12579000
12/31/2007,0000,35.30000,35.70000,34.90000,35.50000,6655000
01/02/2008,0000,35.20000,35.20000,33.50000,33.60000,8759000
01/03/2008,0000,33.10000,33.20000,32.50000,32.90000,11832000
01/04/2008,0000,32.00000,32.25000,30.60000,31.50000,27712000
01/07/2008,0000,30.50000,30.50000,29.30000,29.30000,27284000
01/08/2008,0000,29.00000,30.20000,29.00000,30.00000,14998000
01/09/2008,0000,28.90000,29.85000,28.60000,29.35000,22956000
01/10/2008,0000,29.50000,30.25000,29.50000,30.00000,14189000
01/11/2008,0000,30.20000,30.60000,30.05000,30.05000,11452000
01/14/2008,0000,30.60000,30.80000,29.00000,29.45000,25634000
01/15/2008,0000,29.60000,30.30000,28.85000,29.25000,42403000
01/16/2008,0000,28.25000,28.70000,27.90000,28.10000,17958000
01/17/2008,0000,28.65000,29.75000,28.40000,29.50000,21349000
01/18/2008,0000,28.80000,29.50000,28.50000,29.50000,10660000
01/21/2008,0000,29.10000,29.85000,28.90000,29.60000,12994000
01/22/2008,0000,27.55000,28.40000,27.55000,27.65000,16260000
01/23/2008,0000,28.40000,28.40000,27.40000,27.55000,23443000
01/24/2008,0000,27.55000,28.10000,26.50000,26.50000,25796000
01/25/2008,0000,27.00000,28.20000,26.90000,28.20000,20338000
01/28/2008,0000,27.80000,28.00000,27.50000,27.65000,12691000
01/29/2008,0000,27.80000,27.90000,27.05000,27.25000,13938000
01/30/2008,0000,27.30000,27.55000,26.90000,26.95000,20979000
01/31/2008,0000,26.90000,27.40000,26.85000,27.15000,9764000
02/01/2008,0000,27.70000,27.90000,27.35000,27.60000,9188000
02/12/2008,0000,27.30000,27.30000,26.45000,26.45000,13412000
02/13/2008,0000,27.20000,27.25000,26.70000,26.85000,8414000
02/14/2008,0000,27.00000,28.15000,27.00000,28.00000,25906000
02/15/2008,0000,27.50000,27.70000,27.30000,27.60000,12322000
02/18/2008,0000,27.60000,27.85000,27.20000,27.35000,14389000
02/19/2008,0000,27.55000,27.55000,27.15000,27.40000,17429000
02/20/2008,0000,27.80000,28.40000,27.45000,27.65000,28605000
02/21/2008,0000,28.50000,28.50000,27.50000,27.80000,30761000
02/22/2008,0000,27.50000,27.50000,27.05000,27.25000,31805000
02/25/2008,0000,27.40000,27.60000,27.35000,27.45000,23443000
02/26/2008,0000,27.60000,27.90000,27.45000,27.70000,30781000
02/27/2008,0000,27.90000,28.50000,27.80000,28.50000,44951000
02/29/2008,0000,28.20000,28.40000,28.05000,28.30000,19536000
03/03/2008,0000,27.60000,27.80000,27.35000,27.70000,18559000
03/04/2008,0000,27.70000,28.75000,27.65000,28.75000,22503000
03/05/2008,0000,29.30000,29.70000,28.85000,29.10000,24217000
03/06/2008,0000,29.40000,30.20000,29.40000,30.20000,28167000
03/07/2008,0000,29.50000,29.95000,29.40000,29.50000,14445000
03/10/2008,0000,30.00000,30.00000,28.35000,28.55000,17695000
03/11/2008,0000,28.30000,28.95000,28.10000,28.95000,13383000
03/12/2008,0000,29.50000,29.70000,28.55000,28.75000,11501000
03/13/2008,0000,28.40000,28.75000,27.55000,27.65000,17118000
03/14/2008,0000,28.20000,28.20000,27.20000,27.45000,14751000
03/17/2008,0000,27.00000,27.25000,26.65000,27.10000,13258000
03/18/2008,0000,27.20000,27.75000,26.80000,27.75000,11837000
03/19/2008,0000,28.45000,28.70000,28.30000,28.50000,14776000
03/20/2008,0000,28.20000,28.80000,27.70000,28.60000,12994000
03/21/2008,0000,28.85000,28.90000,28.40000,28.75000,10586000
03/24/2008,0000,30.50000,30.50000,29.30000,29.55000,18402000
03/25/2008,0000,30.00000,30.00000,29.20000,29.40000,15740000
03/26/2008,0000,29.10000,29.50000,28.35000,29.05000,10133000
03/27/2008,0000,28.45000,28.60000,28.10000,28.60000,5619000
03/28/2008,0000,28.60000,29.10000,28.55000,28.55000,9523000
03/31/2008,0000,28.90000,29.15000,28.45000,29.15000,4477000
04/01/2008,0000,29.15000,29.55000,29.15000,29.15000,10692000
04/02/2008,0000,29.60000,30.30000,29.60000,30.30000,18543000
04/03/2008,0000,30.10000,30.50000,29.75000,30.00000,16010000
04/07/2008,0000,30.60000,30.60000,29.85000,30.10000,12587000
04/08/2008,0000,29.90000,29.90000,29.45000,29.80000,11367000
04/09/2008,0000,29.80000,29.85000,29.40000,29.50000,8890000
04/10/2008,0000,29.30000,29.85000,29.25000,29.80000,9837000
04/11/2008,0000,29.90000,30.25000,29.90000,30.10000,10311000
04/14/2008,0000,30.00000,30.20000,29.65000,30.15000,13073000
04/15/2008,0000,30.25000,30.25000,30.05000,30.10000,5165000
04/16/2008,0000,30.50000,31.20000,30.30000,31.00000,15368000
04/17/2008,0000,31.65000,33.15000,31.60000,33.00000,46249000
04/18/2008,0000,33.20000,33.70000,32.40000,32.45000,24981000
04/21/2008,0000,33.00000,33.30000,32.70000,33.05000,16071000
04/22/2008,0000,33.05000,33.30000,32.90000,33.00000,14922000
04/23/2008,0000,33.25000,33.50000,33.00000,33.05000,12428000
04/24/2008,0000,33.50000,33.50000,32.50000,33.10000,16292000
04/25/2008,0000,33.50000,33.80000,32.95000,33.10000,8364000
04/28/2008,0000,33.10000,33.35000,32.40000,33.00000,10611000
04/29/2008,0000,32.55000,33.15000,32.35000,32.35000,12032000
04/30/2008,0000,33.30000,34.50000,33.00000,34.05000,16159000
05/02/2008,0000,34.70000,35.10000,33.50000,33.70000,15130000
05/05/2008,0000,34.00000,34.20000,33.00000,33.05000,11965000
05/06/2008,0000,33.05000,33.55000,32.65000,33.55000,12019000
05/07/2008,0000,34.10000,35.85000,33.80000,35.85000,47955000
05/08/2008,0000,35.70000,36.20000,35.15000,35.85000,29506000
05/09/2008,0000,36.00000,36.00000,35.20000,35.30000,11451000
05/12/2008,0000,35.00000,35.70000,34.40000,35.70000,9638000
05/13/2008,0000,35.80000,36.60000,35.60000,36.50000,20907000
05/14/2008,0000,36.50000,36.60000,36.00000,36.50000,21513000
05/15/2008,0000,36.80000,37.80000,36.50000,37.00000,22679000
05/16/2008,0000,37.20000,37.30000,36.75000,36.80000,15360000
05/19/2008,0000,36.35000,36.80000,35.95000,36.20000,13627000
05/20/2008,0000,35.60000,36.20000,34.60000,34.65000,15953000
05/21/2008,0000,34.60000,35.00000,34.45000,34.60000,10913000
05/22/2008,0000,33.90000,35.65000,33.75000,35.10000,12644000
05/23/2008,0000,34.75000,35.15000,34.10000,34.45000,16316000
05/26/2008,0000,34.00000,35.45000,33.95000,35.10000,12014000
05/27/2008,0000,35.30000,35.30000,34.45000,34.70000,6798000
05/28/2008,0000,35.30000,35.30000,33.50000,33.60000,13383000
05/29/2008,0000,34.40000,34.40000,33.60000,33.90000,24504000
05/30/2008,0000,33.95000,34.00000,32.65000,33.80000,35818000
06/02/2008,0000,32.50000,33.60000,32.50000,33.20000,13966000
06/03/2008,0000,32.50000,32.75000,31.50000,31.55000,20495000
06/04/2008,0000,31.55000,32.85000,31.50000,32.50000,19041000
06/05/2008,0000,32.90000,33.60000,31.80000,33.60000,12498000
06/06/2008,0000,33.70000,34.85000,33.30000,34.20000,13362000
06/10/2008,0000,34.00000,34.00000,32.20000,32.55000,13994000
06/11/2008,0000,32.55000,33.35000,32.50000,32.90000,8209000
06/12/2008,0000,32.50000,32.60000,31.30000,31.40000,12078000
06/13/2008,0000,31.40000,32.45000,31.40000,32.10000,7726000
06/16/2008,0000,32.70000,34.30000,32.45000,34.30000,23127000
06/17/2008,0000,34.70000,34.85000,33.80000,34.10000,11355000
06/18/2008,0000,34.05000,34.35000,33.20000,33.55000,9491000
06/19/2008,0000,32.90000,33.15000,32.50000,32.55000,17607000
06/20/2008,0000,32.60000,32.75000,32.00000,32.00000,6665000
06/23/2008,0000,31.90000,32.60000,31.90000,32.15000,15628000
06/24/2008,0000,32.30000,32.80000,32.20000,32.70000,12322000
06/25/2008,0000,33.30000,34.20000,32.50000,34.00000,15671000
06/26/2008,0000,34.00000,35.10000,33.50000,34.10000,22329000
06/27/2008,0000,32.80000,33.20000,32.10000,32.75000,12181000
06/30/2008,0000,32.60000,33.05000,32.15000,32.80000,15689000
07/01/2008,0000,32.95000,34.20000,32.95000,33.30000,12928000
07/02/2008,0000,33.60000,33.60000,32.55000,32.55000,14215000
07/03/2008,0000,32.15000,33.20000,32.00000,32.50000,11341000
07/04/2008,0000,32.50000,33.90000,32.30000,32.65000,17726000
07/07/2008,0000,32.80000,33.00000,32.20000,32.45000,12013000
07/08/2008,0000,32.20000,32.30000,30.20000,30.20000,25258000
07/09/2008,0000,30.40000,32.20000,30.40000,31.00000,22446000
07/10/2008,0000,31.00000,31.70000,30.75000,31.40000,11430000
07/11/2008,0000,31.40000,31.40000,30.80000,31.00000,21585000
07/14/2008,0000,31.50000,32.00000,31.10000,31.15000,8323000
07/15/2008,0000,30.50000,31.05000,30.00000,30.00000,6457000
07/16/2008,0000,30.90000,30.90000,29.90000,30.15000,6126000
07/17/2008,0000,30.55000,32.20000,30.55000,31.50000,14546000
07/18/2008,0000,32.10000,32.60000,31.00000,31.20000,13353000
07/21/2008,0000,32.10000,32.80000,31.15000,31.95000,11024000
07/22/2008,0000,31.15000,31.20000,30.20000,30.95000,13197000
07/23/2008,0000,31.55000,32.85000,31.10000,32.40000,17677000
07/24/2008,0000,32.40000,32.90000,31.40000,32.00000,9907000
07/25/2008,0000,31.50000,31.50000,30.65000,31.00000,9170000
07/29/2008,0000,30.00000,30.00000,28.85000,29.00000,24799000
07/30/2008,0000,29.60000,30.15000,29.25000,30.10000,11768000
07/31/2008,0000,30.40000,30.50000,28.80000,29.45000,13992000
08/01/2008,0000,29.00000,29.80000,28.90000,29.40000,6549000
08/04/2008,0000,29.40000,30.10000,29.25000,30.10000,6026000
08/05/2008,0000,30.10000,30.10000,29.00000,29.80000,13881000
08/06/2008,0000,30.35000,30.50000,30.25000,30.50000,12433000
08/07/2008,0000,30.50000,30.60000,29.65000,29.90000,8369000
08/08/2008,0000,29.90000,31.95000,29.90000,31.95000,16763000
08/11/2008,0000,32.50000,33.20000,31.80000,31.80000,9712000
08/12/2008,0000,32.20000,32.80000,31.15000,31.15000,25936000
08/13/2008,0000,31.40000,31.75000,31.25000,31.55000,8080000
08/14/2008,0000,32.00000,32.30000,31.55000,32.00000,8531000
08/15/2008,0000,32.40000,32.40000,31.00000,31.30000,8191000
08/18/2008,0000,31.30000,31.50000,30.15000,30.30000,8968000
08/19/2008,0000,30.10000,30.75000,29.50000,30.60000,6785000
08/20/2008,0000,30.65000,31.75000,30.45000,31.40000,7478000
08/21/2008,0000,31.65000,31.65000,31.00000,31.50000,9533000
08/22/2008,0000,31.30000,31.55000,30.55000,31.40000,15067000
08/25/2008,0000,29.00000,29.20000,28.40000,28.85000,16297000
08/26/2008,0000,28.65000,28.65000,27.95000,28.05000,9449000
08/27/2008,0000,28.00000,29.20000,27.75000,29.20000,24870000
08/28/2008,0000,29.10000,29.40000,28.80000,29.05000,11493000
08/29/2008,0000,29.00000,29.10000,28.20000,28.50000,15787000
09/01/2008,0000,27.90000,28.15000,26.55000,26.55000,20966000
09/02/2008,0000,26.55000,26.90000,26.40000,26.50000,6856000
09/03/2008,0000,26.70000,27.15000,26.40000,26.80000,7802000
09/04/2008,0000,27.20000,27.60000,26.40000,26.45000,13085000
09/05/2008,0000,26.00000,26.25000,25.45000,26.00000,9271000
09/08/2008,0000,26.65000,27.50000,26.60000,27.40000,8600000
09/09/2008,0000,26.40000,26.40000,25.50000,25.50000,14527000
09/10/2008,0000,25.30000,25.85000,24.65000,24.80000,20581000
09/11/2008,0000,24.80000,24.80000,23.10000,23.10000,25718000
09/12/2008,0000,23.35000,23.70000,22.60000,23.20000,11161000
09/15/2008,0000,23.00000,23.10000,21.60000,22.20000,15239000
09/16/2008,0000,20.70000,22.75000,20.65000,22.70000,34804000
09/17/2008,0000,23.20000,23.70000,22.20000,22.40000,22016000
09/18/2008,0000,21.40000,22.50000,21.00000,22.00000,16684000
09/19/2008,0000,22.80000,23.30000,22.20000,22.85000,19746000
09/22/2008,0000,23.50000,24.20000,22.75000,23.70000,21233000
09/23/2008,0000,23.70000,24.45000,23.25000,24.40000,12742000
09/24/2008,0000,25.40000,25.50000,25.00000,25.20000,14205000
09/25/2008,0000,25.00000,25.50000,24.70000,25.00000,7738000
09/26/2008,0000,25.30000,25.40000,24.15000,24.20000,8926000
09/30/2008,0000,22.55000,24.20000,22.55000,23.00000,20515000
10/01/2008,0000,23.90000,23.90000,23.20000,23.35000,9525000
10/02/2008,0000,23.60000,23.95000,23.35000,23.85000,6987000
10/03/2008,0000,23.15000,25.15000,23.15000,24.75000,11427000
10/06/2008,0000,24.05000,24.85000,23.60000,24.30000,9992000
10/07/2008,0000,24.00000,24.65000,23.90000,24.25000,8372000
10/08/2008,0000,23.50000,23.80000,22.70000,22.70000,12793000
10/09/2008,0000,22.80000,23.65000,22.40000,22.40000,14705000
10/13/2008,0000,21.65000,22.90000,21.65000,21.80000,13472000
10/14/2008,0000,23.30000,23.30000,23.10000,23.30000,7450000
10/15/2008,0000,22.70000,23.40000,22.65000,23.35000,11375000
10/16/2008,0000,22.55000,22.55000,22.55000,22.55000,1394000
10/17/2008,0000,21.80000,22.55000,21.80000,22.55000,16376000
10/20/2008,0000,22.00000,22.55000,21.80000,22.55000,6122000
10/21/2008,0000,22.75000,23.10000,22.25000,22.55000,19095000
10/22/2008,0000,22.55000,23.20000,22.30000,22.55000,12663000
10/23/2008,0000,21.80000,22.00000,21.80000,21.80000,12860000
10/24/2008,0000,21.05000,21.20000,21.05000,21.05000,10929000
10/27/2008,0000,19.60000,21.05000,19.60000,21.05000,9854000
10/28/2008,0000,19.65000,21.20000,19.60000,21.05000,19532000
10/29/2008,0000,21.70000,21.90000,19.60000,20.90000,20800000
10/30/2008,0000,19.65000,22.35000,19.65000,22.20000,14860000
10/31/2008,0000,22.30000,23.75000,21.55000,23.70000,15049000
11/03/2008,0000,23.90000,24.70000,22.80000,24.00000,11776000
11/04/2008,0000,23.55000,25.25000,23.55000,25.05000,15143000
11/05/2008,0000,25.30000,25.45000,24.50000,24.95000,17602000
11/06/2008,0000,23.25000,23.70000,23.25000,23.25000,13816000
11/07/2008,0000,21.65000,23.30000,21.65000,23.25000,19394000
11/10/2008,0000,22.10000,23.00000,22.10000,22.75000,14950000
11/11/2008,0000,22.00000,22.30000,21.20000,21.20000,15726000
11/12/2008,0000,20.20000,21.10000,20.00000,20.20000,11208000
11/13/2008,0000,19.30000,19.40000,18.80000,18.80000,12969000
11/14/2008,0000,19.40000,19.40000,17.80000,18.55000,28412000
11/17/2008,0000,18.00000,18.55000,17.65000,18.30000,11853000
11/18/2008,0000,18.20000,18.20000,17.80000,18.00000,22905000
11/19/2008,0000,18.00000,18.20000,16.80000,16.90000,22978000
11/20/2008,0000,16.40000,16.40000,15.75000,15.75000,20511000
11/21/2008,0000,14.65000,16.60000,14.65000,16.20000,19444000
11/24/2008,0000,16.20000,16.20000,15.25000,15.35000,21127000
11/25/2008,0000,16.30000,16.40000,15.80000,16.40000,32601000
11/26/2008,0000,16.40000,16.45000,15.70000,16.40000,36036000
11/27/2008,0000,16.60000,17.30000,16.40000,17.30000,27523000
11/28/2008,0000,17.10000,17.30000,16.80000,17.20000,13975000
12/01/2008,0000,17.20000,18.35000,17.05000,17.90000,22276000
12/02/2008,0000,16.90000,17.80000,16.90000,17.80000,16564000
12/03/2008,0000,17.75000,18.05000,17.35000,17.80000,18423000
12/04/2008,0000,18.00000,18.15000,17.40000,17.50000,12959000
12/05/2008,0000,17.30000,17.55000,17.10000,17.45000,11670000
12/08/2008,0000,17.70000,18.50000,17.70000,18.40000,14119000
12/09/2008,0000,18.50000,19.65000,18.50000,19.60000,22299000
12/10/2008,0000,18.85000,20.55000,18.85000,20.50000,21326000
12/11/2008,0000,20.00000,20.50000,19.75000,20.30000,17730000
12/12/2008,0000,20.05000,20.05000,18.90000,18.90000,11218000
12/15/2008,0000,19.40000,19.95000,19.25000,19.75000,13441000
12/16/2008,0000,19.00000,19.20000,18.80000,19.20000,11552000
12/17/2008,0000,19.75000,19.75000,18.75000,18.80000,20169000
12/18/2008,0000,18.40000,18.65000,18.30000,18.45000,10988000
12/19/2008,0000,18.10000,18.45000,17.90000,18.00000,15174000
12/22/2008,0000,18.00000,18.20000,17.45000,17.45000,14037000
12/23/2008,0000,17.00000,17.10000,16.25000,16.25000,27469000
12/24/2008,0000,15.80000,16.70000,15.75000,16.55000,21386000
12/25/2008,0000,16.55000,16.65000,16.00000,16.30000,8600000
12/26/2008,0000,16.15000,16.40000,15.95000,16.15000,7751000
12/29/2008,0000,16.05000,16.20000,15.75000,16.00000,10686000
12/30/2008,0000,16.00000,17.10000,16.00000,17.10000,16833000
12/31/2008,0000,17.50000,17.50000,17.00000,17.25000,15268000
01/05/2009,0000,18.00000,18.00000,17.20000,17.30000,14458000
01/06/2009,0000,17.40000,17.55000,17.00000,17.50000,10942000
01/07/2009,0000,17.90000,18.40000,17.65000,18.40000,21462000
01/08/2009,0000,17.80000,17.80000,17.15000,17.15000,16334000
01/09/2009,0000,16.75000,16.80000,16.00000,16.15000,21645000
01/12/2009,0000,16.00000,16.60000,15.90000,16.05000,15976000
01/13/2009,0000,16.05000,16.30000,15.95000,16.25000,9997000
01/14/2009,0000,16.45000,16.85000,16.20000,16.70000,30134000
01/15/2009,0000,16.20000,16.45000,16.00000,16.40000,18339000
01/16/2009,0000,16.70000,17.40000,16.70000,17.15000,29096000
01/19/2009,0000,16.85000,17.15000,16.75000,17.10000,11146000
01/20/2009,0000,17.00000,17.00000,16.55000,16.55000,11565000
01/21/2009,0000,16.20000,17.10000,16.20000,16.90000,13598000
02/02/2009,0000,15.90000,16.80000,15.90000,16.70000,25423000
02/03/2009,0000,16.80000,17.60000,16.65000,17.50000,37640000
02/04/2009,0000,17.95000,18.40000,17.50000,18.20000,37314000
02/05/2009,0000,18.20000,19.05000,17.95000,18.45000,21200000
02/06/2009,0000,18.85000,19.25000,18.50000,18.65000,19097000
02/09/2009,0000,19.20000,19.20000,18.40000,18.50000,13834000
02/10/2009,0000,19.00000,19.10000,18.50000,18.80000,13499000
02/11/2009,0000,18.20000,19.05000,18.20000,19.05000,9616000
02/12/2009,0000,19.10000,19.10000,18.00000,18.05000,11919000
02/13/2009,0000,18.15000,19.30000,18.15000,19.05000,18746000
02/16/2009,0000,19.15000,19.80000,18.95000,19.50000,14947000
02/17/2009,0000,19.50000,19.80000,18.85000,19.00000,12485000
02/18/2009,0000,18.75000,19.40000,18.75000,19.05000,13383000
02/19/2009,0000,19.20000,19.40000,18.70000,18.70000,26159000
02/20/2009,0000,18.50000,18.70000,18.00000,18.00000,27152000
02/23/2009,0000,17.75000,18.65000,17.60000,18.65000,15685000
02/24/2009,0000,18.05000,18.35000,18.00000,18.00000,9615000
02/25/2009,0000,18.60000,19.20000,18.45000,19.00000,22442000
02/26/2009,0000,19.65000,19.70000,19.35000,19.50000,23015000
02/27/2009,0000,19.80000,20.20000,19.30000,20.20000,20863000
03/02/2009,0000,20.10000,20.10000,19.40000,19.40000,19638000
03/03/2009,0000,19.40000,20.50000,19.25000,20.30000,18557000
03/04/2009,0000,20.50000,20.90000,20.05000,20.85000,31460000
03/05/2009,0000,21.70000,21.70000,20.85000,21.40000,27795000
03/06/2009,0000,21.00000,21.90000,20.85000,21.80000,20418000
03/09/2009,0000,21.20000,21.80000,21.05000,21.35000,16779000
03/10/2009,0000,21.50000,22.80000,21.45000,22.80000,37239000
03/11/2009,0000,23.35000,24.20000,23.30000,23.90000,37357000
03/12/2009,0000,24.10000,24.35000,22.85000,22.85000,45627000
03/13/2009,0000,23.35000,23.50000,22.95000,23.20000,34020000
03/16/2009,0000,23.30000,23.45000,22.80000,23.10000,22561000
03/17/2009,0000,23.00000,23.30000,22.90000,23.00000,27992000
03/18/2009,0000,23.30000,23.65000,23.15000,23.55000,36089000
03/19/2009,0000,23.60000,23.70000,23.00000,23.00000,24730000
03/20/2009,0000,22.70000,22.90000,21.65000,21.70000,30842000
03/23/2009,0000,22.00000,23.20000,22.00000,23.20000,31830000
03/24/2009,0000,24.00000,24.70000,23.65000,24.20000,45608000
03/25/2009,0000,24.60000,24.60000,24.00000,24.45000,52345000
03/26/2009,0000,24.60000,24.60000,23.65000,23.65000,43173000
03/27/2009,0000,23.80000,23.90000,23.00000,23.30000,24221000
03/30/2009,0000,23.25000,24.10000,22.85000,23.55000,25036000
03/31/2009,0000,24.05000,24.65000,24.00000,24.30000,37861000
04/01/2009,0000,24.90000,24.95000,24.30000,24.40000,27994000
04/02/2009,0000,25.00000,25.05000,24.10000,24.65000,26136000
04/03/2009,0000,25.00000,25.00000,24.20000,24.25000,27303000
04/06/2009,0000,24.55000,25.90000,24.50000,25.90000,57339000
04/07/2009,0000,25.90000,25.90000,25.15000,25.55000,21510000
04/08/2009,0000,25.20000,25.60000,24.95000,25.05000,25317000
04/09/2009,0000,25.35000,26.00000,25.10000,25.90000,24599000
04/10/2009,0000,26.80000,26.80000,25.80000,26.00000,22682000
04/13/2009,0000,26.00000,26.10000,25.30000,25.90000,23123000
04/14/2009,0000,25.80000,26.50000,25.25000,26.50000,24433000
04/15/2009,0000,26.45000,26.95000,26.05000,26.95000,19721000
04/16/2009,0000,27.50000,28.55000,27.20000,28.30000,36098000
04/17/2009,0000,28.10000,28.75000,27.00000,27.85000,33593000
04/20/2009,0000,27.75000,28.05000,26.70000,27.65000,19927000
04/21/2009,0000,27.00000,28.00000,26.85000,28.00000,18408000
04/22/2009,0000,28.00000,28.20000,27.65000,27.70000,13219000
04/23/2009,0000,27.80000,27.80000,27.10000,27.50000,12123000
04/24/2009,0000,27.50000,28.10000,26.80000,26.90000,29736000
04/27/2009,0000,26.95000,27.45000,25.70000,26.40000,21472000
04/28/2009,0000,26.55000,26.90000,25.20000,26.00000,19934000
04/29/2009,0000,26.00000,26.50000,25.80000,26.30000,22769000
04/30/2009,0000,28.10000,28.10000,27.55000,28.10000,27089000
05/04/2009,0000,29.00000,30.05000,28.65000,29.90000,46013000
05/05/2009,0000,30.80000,30.80000,29.00000,29.85000,36835000
05/06/2009,0000,30.45000,31.90000,29.80000,31.85000,38596000
05/07/2009,0000,32.00000,32.00000,30.65000,31.30000,28472000
05/08/2009,0000,31.30000,31.80000,30.65000,31.30000,26026000
05/11/2009,0000,31.00000,31.00000,30.25000,30.50000,28822000
05/12/2009,0000,30.00000,30.00000,28.40000,28.75000,30679000
05/13/2009,0000,28.75000,29.10000,28.40000,29.00000,21548000
05/14/2009,0000,28.80000,28.95000,28.00000,28.20000,26525000
05/15/2009,0000,28.60000,28.90000,28.40000,28.85000,17122000
05/18/2009,0000,28.85000,29.05000,28.30000,28.60000,13159000
05/19/2009,0000,29.30000,29.95000,29.05000,29.50000,23366000
05/20/2009,0000,29.80000,29.80000,28.50000,29.20000,23950000
05/21/2009,0000,29.00000,29.10000,28.60000,28.80000,22430000
05/22/2009,0000,28.40000,28.70000,28.20000,28.30000,19049000
05/25/2009,0000,28.50000,28.70000,27.60000,27.60000,16525000
05/26/2009,0000,27.60000,28.20000,27.20000,27.25000,25117000
05/27/2009,0000,27.70000,28.15000,27.50000,27.50000,32702000
06/01/2009,0000,28.00000,28.15000,27.40000,28.15000,27764000
06/02/2009,0000,28.60000,28.70000,27.65000,28.00000,34176000
06/03/2009,0000,28.00000,28.00000,27.40000,27.50000,32579000
06/04/2009,0000,27.60000,27.70000,27.00000,27.25000,17132000
06/05/2009,0000,27.50000,27.70000,27.25000,27.40000,17967000
06/08/2009,0000,27.60000,27.60000,26.45000,26.50000,20687000
06/09/2009,0000,26.50000,26.70000,26.00000,26.30000,20910000
06/10/2009,0000,26.35000,26.70000,26.05000,26.10000,25020000
06/11/2009,0000,26.00000,26.60000,25.70000,26.50000,28134000
06/12/2009,0000,26.50000,26.50000,25.60000,25.60000,36668000
06/15/2009,0000,25.55000,25.55000,25.10000,25.45000,18847000
06/16/2009,0000,25.45000,25.55000,24.90000,25.20000,12881000
06/17/2009,0000,25.20000,25.60000,25.00000,25.30000,17983000
06/18/2009,0000,25.25000,25.35000,24.80000,24.90000,19951000
06/19/2009,0000,25.30000,26.25000,25.15000,26.15000,21345000
06/22/2009,0000,26.50000,27.40000,26.20000,27.30000,32156000
06/23/2009,0000,27.00000,27.10000,26.60000,26.85000,11896000
06/24/2009,0000,26.90000,28.00000,26.40000,27.20000,22532000
06/25/2009,0000,27.95000,27.95000,26.80000,26.90000,11697000
06/26/2009,0000,27.00000,27.15000,26.65000,26.70000,9676000
06/29/2009,0000,26.90000,26.90000,25.65000,25.65000,19522000
06/30/2009,0000,26.00000,26.80000,26.00000,26.65000,15698000
07/01/2009,0000,26.80000,28.00000,26.80000,27.75000,24021000
07/02/2009,0000,28.30000,28.80000,28.00000,28.35000,30611000
07/03/2009,0000,27.95000,28.30000,27.70000,27.85000,13506000
07/06/2009,0000,28.15000,28.75000,27.90000,28.45000,15697000
07/07/2009,0000,28.70000,28.85000,28.45000,28.50000,14860000
07/08/2009,0000,28.50000,28.85000,28.35000,28.85000,15168000
07/09/2009,0000,29.15000,30.00000,28.90000,29.65000,30560000
07/10/2009,0000,30.40000,30.40000,29.45000,29.80000,22126000
07/13/2009,0000,29.50000,29.65000,28.10000,28.50000,16469000
07/14/2009,0000,28.20000,29.25000,28.20000,28.80000,14874000
07/15/2009,0000,29.40000,30.00000,29.00000,29.50000,20643000
07/16/2009,0000,30.25000,31.55000,30.20000,30.80000,51188000
07/17/2009,0000,31.55000,31.65000,29.65000,29.85000,43573000
07/20/2009,0000,30.10000,30.20000,29.40000,29.80000,20022000
07/21/2009,0000,30.00000,30.95000,30.00000,30.95000,28275000
07/22/2009,0000,31.10000,31.20000,30.50000,30.95000,21711000
07/23/2009,0000,31.20000,31.50000,30.80000,31.50000,19840000
07/24/2009,0000,31.80000,32.75000,31.55000,32.30000,34346000
07/27/2009,0000,32.30000,32.70000,32.05000,32.45000,15337000
07/28/2009,0000,32.80000,33.60000,32.80000,33.50000,22118000
07/29/2009,0000,33.70000,33.70000,33.15000,33.35000,14529000
07/30/2009,0000,33.00000,33.15000,31.80000,32.45000,13354000
07/31/2009,0000,32.80000,32.85000,31.75000,32.20000,19338000
08/03/2009,0000,32.05000,32.10000,31.50000,31.60000,9591000
08/04/2009,0000,31.60000,32.20000,30.60000,31.00000,12537000
08/05/2009,0000,31.50000,31.50000,29.15000,29.80000,21809000
08/06/2009,0000,30.40000,30.40000,29.20000,30.25000,16796000
08/10/2009,0000,31.50000,31.50000,30.50000,31.20000,23777000
08/11/2009,0000,31.50000,31.50000,30.20000,31.00000,16475000
08/12/2009,0000,31.30000,32.50000,31.20000,32.50000,24533000
08/13/2009,0000,32.90000,33.00000,32.10000,32.90000,29693000
08/14/2009,0000,32.95000,33.30000,32.45000,32.60000,24494000
08/17/2009,0000,32.10000,33.05000,32.10000,33.00000,35735000
08/18/2009,0000,31.20000,31.20000,29.35000,30.20000,40553000
08/19/2009,0000,30.80000,30.80000,30.20000,30.20000,10857000
08/20/2009,0000,30.30000,30.65000,29.25000,30.50000,23620000
08/21/2009,0000,30.80000,31.10000,30.30000,30.30000,20044000
08/24/2009,0000,30.90000,31.30000,30.80000,31.00000,18347000
08/25/2009,0000,31.20000,32.70000,31.15000,32.00000,45970000
08/26/2009,0000,32.70000,32.80000,31.80000,32.40000,37084000
08/27/2009,0000,32.40000,32.50000,31.90000,32.00000,19886000
08/28/2009,0000,32.35000,33.00000,32.20000,32.70000,27620000
08/31/2009,0000,33.35000,33.35000,32.55000,33.20000,27810000
09/01/2009,0000,33.20000,33.90000,32.85000,33.55000,19976000
09/02/2009,0000,33.05000,33.65000,33.05000,33.20000,16063000
09/03/2009,0000,33.50000,35.50000,33.50000,34.55000,47441000
09/04/2009,0000,35.30000,36.95000,35.30000,36.90000,67304000
09/07/2009,0000,37.50000,38.35000,36.90000,37.50000,51869000
09/08/2009,0000,37.50000,38.20000,36.60000,37.55000,34865000
09/09/2009,0000,37.60000,37.90000,36.90000,37.50000,38942000
09/10/2009,0000,38.50000,39.10000,37.25000,37.40000,40540000
09/11/2009,0000,37.20000,37.80000,37.05000,37.50000,16588000
09/14/2009,0000,37.50000,37.60000,36.50000,36.85000,14069000
09/15/2009,0000,36.75000,37.50000,36.75000,37.50000,12097000
09/16/2009,0000,37.80000,39.00000,37.60000,38.20000,24614000
09/17/2009,0000,38.75000,38.75000,38.10000,38.40000,17602000
09/18/2009,0000,38.50000,39.60000,38.25000,39.60000,34984000
09/21/2009,0000,39.80000,39.95000,38.80000,38.80000,20009000
09/22/2009,0000,39.00000,39.00000,38.00000,38.00000,13112000
09/23/2009,0000,38.00000,38.75000,37.50000,37.90000,28594000
09/24/2009,0000,38.00000,38.00000,37.10000,37.45000,18279000
09/25/2009,0000,37.20000,37.30000,36.70000,37.05000,28794000
09/28/2009,0000,36.70000,36.90000,35.60000,35.60000,18978000
09/29/2009,0000,36.40000,36.45000,35.90000,36.30000,28217000
09/30/2009,0000,37.00000,37.80000,36.80000,37.45000,53505000
10/01/2009,0000,37.75000,38.30000,36.90000,37.00000,35252000
10/02/2009,0000,36.40000,38.50000,36.10000,38.15000,66841000
10/05/2009,0000,38.45000,39.20000,38.20000,39.10000,55447000
10/06/2009,0000,39.60000,41.80000,39.60000,40.55000,73470000
10/07/2009,0000,41.05000,41.25000,40.10000,41.00000,28187000
10/08/2009,0000,41.00000,41.15000,39.70000,39.70000,19688000
10/09/2009,0000,40.00000,40.80000,38.85000,40.50000,21412000
10/12/2009,0000,41.00000,41.30000,40.25000,40.60000,21461000
10/13/2009,0000,39.55000,40.40000,39.25000,40.10000,20759000
10/14/2009,0000,40.10000,41.20000,40.00000,41.00000,31381000
10/15/2009,0000,41.30000,41.50000,40.65000,41.15000,22733000
10/16/2009,0000,41.25000,42.50000,41.25000,42.45000,41745000
10/19/2009,0000,42.00000,42.40000,41.75000,42.10000,21462000
10/20/2009,0000,42.50000,43.00000,41.95000,42.00000,18877000
10/21/2009,0000,41.90000,42.20000,41.00000,41.30000,15932000
10/22/2009,0000,40.60000,41.30000,40.00000,40.50000,26984000
10/23/2009,0000,40.80000,40.95000,40.00000,40.30000,22202000
10/26/2009,0000,40.50000,41.50000,40.50000,40.60000,17594000
10/27/2009,0000,40.80000,41.45000,40.15000,41.00000,20588000
10/28/2009,0000,40.95000,40.95000,39.55000,39.55000,26902000
10/29/2009,0000,39.15000,40.20000,38.70000,40.00000,30579000
10/30/2009,0000,41.30000,42.20000,41.10000,41.55000,55790000
11/02/2009,0000,40.95000,41.25000,40.30000,40.70000,19052000
11/03/2009,0000,40.70000,41.30000,40.50000,40.50000,14048000
11/04/2009,0000,40.60000,41.25000,40.60000,41.00000,15876000
11/05/2009,0000,41.30000,41.30000,40.35000,40.35000,15915000
11/06/2009,0000,41.00000,41.35000,40.60000,41.00000,16513000
11/09/2009,0000,41.40000,41.60000,40.85000,41.00000,13995000
11/10/2009,0000,42.10000,42.70000,41.85000,41.90000,28766000
11/11/2009,0000,42.00000,43.85000,42.00000,43.70000,51304000
11/12/2009,0000,43.80000,44.30000,43.00000,43.15000,25727000
11/13/2009,0000,42.60000,43.50000,42.50000,43.20000,14764000
11/16/2009,0000,43.20000,44.30000,42.80000,44.10000,26806000
11/17/2009,0000,44.80000,44.90000,44.10000,44.30000,28516000
11/18/2009,0000,44.30000,44.80000,43.85000,43.95000,20453000
11/19/2009,0000,43.80000,43.95000,42.90000,43.30000,20178000
11/20/2009,0000,43.30000,43.30000,42.25000,42.50000,20715000
11/23/2009,0000,42.80000,43.00000,42.55000,42.80000,8432000
11/24/2009,0000,43.00000,43.10000,42.30000,42.40000,12558000
11/25/2009,0000,43.00000,43.50000,42.90000,43.45000,22929000
11/26/2009,0000,44.00000,44.25000,43.70000,43.85000,21636000
11/27/2009,0000,43.10000,43.35000,42.50000,42.60000,21894000
11/30/2009,0000,43.20000,43.20000,42.70000,42.70000,10723000
12/01/2009,0000,43.20000,43.20000,42.60000,42.90000,11167000
12/02/2009,0000,43.45000,43.45000,42.90000,42.95000,10418000
12/03/2009,0000,43.05000,43.20000,42.50000,42.55000,14370000
12/04/2009,0000,42.55000,42.55000,41.80000,41.90000,16280000
12/07/2009,0000,42.10000,43.30000,42.00000,43.10000,21975000
12/08/2009,0000,43.80000,43.80000,42.80000,43.05000,14836000
12/09/2009,0000,43.20000,43.45000,43.10000,43.45000,12381000
12/11/2009,0000,43.95000,44.45000,43.35000,44.45000,24479000
12/14/2009,0000,44.45000,44.55000,43.70000,43.85000,15154000
12/15/2009,0000,43.70000,44.95000,43.40000,44.25000,43352000
12/16/2009,0000,44.00000,44.20000,43.45000,43.50000,22602000
12/17/2009,0000,43.50000,44.00000,42.95000,43.00000,16993000
12/18/2009,0000,42.75000,43.50000,42.60000,43.50000,8978000
12/21/2009,0000,43.50000,43.95000,43.30000,43.45000,8326000
12/22/2009,0000,43.85000,43.95000,43.45000,43.55000,12606000
12/23/2009,0000,43.65000,43.95000,43.45000,43.90000,9149000
12/25/2009,0000,43.80000,43.95000,43.45000,43.45000,7025000
12/25/2009,0000,43.80000,43.95000,43.45000,43.45000,7025000
12/28/2009,0000,43.45000,43.70000,43.40000,43.50000,12806000
12/29/2009,1230,43.50000,43.70000,43.30000,43.40000,9819621
