DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,41.69000,43.56000,40.19000,41.46000,22040600
04/03/2007,0000,41.46000,42.51000,39.74000,40.64000,22395400
04/04/2007,0000,40.34000,40.34000,38.69000,39.74000,21289000
04/09/2007,0000,39.74000,40.26000,38.76000,40.26000,11476400
04/10/2007,0000,40.26000,40.94000,38.99000,40.79000,14028000
04/11/2007,0000,40.64000,41.09000,39.14000,39.14000,13779900
04/12/2007,0000,39.14000,40.19000,38.99000,39.21000,7236400
04/13/2007,0000,39.29000,39.44000,37.71000,38.84000,13650500
04/16/2007,0000,38.39000,39.21000,37.79000,37.79000,8607500
04/17/2007,0000,38.24000,38.39000,35.24000,36.66000,11221000
04/18/2007,0000,36.96000,37.41000,36.29000,36.89000,4397400
04/19/2007,0000,36.29000,37.94000,36.29000,37.94000,6723500
04/20/2007,0000,37.94000,39.74000,37.94000,39.59000,12696200
04/23/2007,0000,40.34000,40.34000,38.99000,38.99000,8276700
04/24/2007,0000,39.29000,39.66000,38.54000,39.29000,5355100
04/25/2007,0000,38.99000,39.44000,38.46000,39.29000,5275700
04/26/2007,0000,39.29000,39.74000,37.79000,37.79000,7159700
04/27/2007,0000,38.24000,38.54000,37.04000,37.19000,5907300
04/30/2007,0000,36.89000,37.04000,35.84000,36.29000,7403100
05/02/2007,0000,36.59000,37.04000,35.99000,36.21000,4532100
05/03/2007,0000,35.99000,36.06000,33.74000,35.84000,20800900
05/04/2007,0000,35.99000,37.79000,35.99000,37.64000,7169700
05/07/2007,0000,38.16000,38.16000,36.89000,36.89000,3737900
05/08/2007,0000,36.89000,37.79000,36.89000,37.34000,6776200
05/09/2007,0000,37.19000,37.49000,36.74000,36.74000,3769200
05/10/2007,0000,36.89000,37.19000,36.29000,36.29000,4499500
05/11/2007,0000,35.99000,36.59000,35.54000,35.84000,4695500
05/14/2007,0000,35.99000,36.66000,35.54000,36.36000,2930300
05/15/2007,0000,36.74000,36.74000,35.84000,35.84000,1629800
05/16/2007,0000,35.91000,36.29000,35.46000,35.61000,2302700
05/17/2007,0000,35.99000,36.29000,35.54000,35.69000,2822200
05/18/2007,0000,35.84000,37.04000,35.84000,36.89000,7627800
05/21/2007,0000,37.26000,39.44000,37.11000,39.14000,15353700
05/22/2007,0000,39.14000,39.51000,38.69000,38.76000,10092600
05/23/2007,0000,38.99000,39.29000,38.39000,38.84000,5685200
05/24/2007,0000,38.91000,39.89000,38.31000,39.51000,10365400
05/25/2007,0000,39.36000,39.44000,38.84000,39.06000,3617200
05/28/2007,0000,39.44000,39.81000,39.14000,39.44000,5437800
05/29/2007,0000,39.74000,39.89000,38.76000,38.99000,4983600
05/30/2007,0000,38.99000,40.11000,38.99000,39.51000,8144700
05/31/2007,0000,40.04000,40.19000,39.51000,39.89000,6595500
06/01/2007,0000,40.19000,42.59000,40.19000,41.46000,18448100
06/04/2007,0000,42.51000,44.24000,42.14000,44.09000,15461100
06/05/2007,0000,44.09000,44.39000,42.89000,44.16000,14284700
06/06/2007,0000,44.09000,45.36000,41.09000,41.69000,15052300
06/07/2007,0000,40.94000,43.49000,40.86000,43.49000,8873600
06/08/2007,0000,43.49000,44.24000,42.74000,42.89000,11259000
06/11/2007,0000,43.19000,44.09000,42.81000,43.11000,9301700
06/12/2007,0000,43.19000,44.99000,42.51000,44.99000,13559100
06/13/2007,0000,44.99000,45.28000,42.29000,43.04000,13543100
06/14/2007,0000,43.19000,43.64000,41.91000,42.29000,9973900
06/15/2007,0000,42.44000,42.66000,41.31000,41.76000,6455400
06/20/2007,0000,41.99000,42.36000,41.39000,41.39000,6926300
06/21/2007,0000,41.54000,41.99000,41.39000,41.76000,5345700
06/22/2007,0000,41.99000,43.79000,41.84000,43.26000,8631500
06/25/2007,0000,43.49000,44.09000,42.14000,42.14000,9255700
06/26/2007,0000,42.14000,42.89000,41.24000,41.54000,8740200
06/27/2007,0000,41.54000,41.99000,40.64000,40.94000,7349700
06/28/2007,0000,41.61000,41.61000,40.64000,41.01000,3237700
06/29/2007,0000,41.24000,42.14000,41.09000,41.84000,4408100
07/02/2007,0000,42.14000,42.44000,41.39000,42.36000,3865200
07/03/2007,0000,42.89000,43.86000,42.89000,43.56000,12113300
07/04/2007,0000,44.09000,44.39000,42.89000,42.96000,8334700
07/05/2007,0000,43.04000,43.64000,42.96000,43.19000,4557500
07/06/2007,0000,43.34000,44.99000,43.34000,44.09000,9475100
07/09/2007,0000,44.69000,45.13000,44.09000,44.09000,7452400
07/10/2007,0000,44.24000,44.31000,42.66000,42.74000,9228400
07/11/2007,0000,42.36000,43.34000,41.69000,41.99000,15174300
07/12/2007,0000,42.51000,43.64000,42.14000,42.14000,11837900
07/13/2007,0000,43.04000,43.04000,41.24000,41.46000,11859900
07/16/2007,0000,41.84000,42.59000,41.54000,41.54000,5624500
07/17/2007,0000,41.84000,43.19000,41.39000,42.74000,8339400
07/18/2007,0000,43.04000,43.49000,42.06000,42.14000,8214700
07/19/2007,0000,42.14000,42.81000,41.84000,41.91000,5077000
07/20/2007,0000,42.14000,43.26000,41.84000,42.51000,9475800
07/23/2007,0000,42.74000,43.49000,42.44000,43.49000,13113700
07/24/2007,0000,43.94000,46.48000,43.79000,46.48000,24320100
07/25/2007,0000,47.68000,49.71000,46.78000,49.71000,47981900
07/26/2007,0000,50.98000,53.16000,48.43000,50.98000,41111700
07/27/2007,0000,49.18000,53.98000,48.28000,50.08000,26451400
07/30/2007,0000,50.23000,50.98000,46.63000,46.63000,18088600
07/31/2007,0000,47.23000,48.66000,46.93000,47.76000,12906900
08/01/2007,0000,47.53000,49.48000,47.16000,47.23000,9916600
08/02/2007,0000,49.18000,49.18000,44.24000,45.73000,12073300
08/03/2007,0000,46.48000,46.78000,44.61000,45.88000,8255400
08/06/2007,0000,42.89000,45.43000,42.74000,44.24000,6399400
08/07/2007,0000,44.54000,44.91000,42.74000,43.19000,8104000
08/08/2007,0000,43.19000,46.18000,43.19000,46.18000,7053000
08/09/2007,0000,47.98000,49.18000,47.68000,48.21000,11386400
08/10/2007,0000,45.28000,47.31000,45.21000,46.63000,8843600
08/13/2007,0000,46.63000,47.83000,44.54000,44.99000,6608800
08/14/2007,0000,44.99000,46.03000,43.49000,45.13000,3345700
08/15/2007,0000,44.09000,44.54000,41.99000,41.99000,9147700
08/16/2007,0000,39.44000,40.64000,39.06000,39.14000,11405800
08/17/2007,0000,39.14000,40.64000,36.44000,37.34000,13005000
08/20/2007,0000,39.89000,39.89000,39.81000,39.89000,4824200
08/21/2007,0000,40.79000,42.66000,40.64000,42.29000,14152000
08/22/2007,0000,41.99000,42.14000,40.34000,41.91000,5975900
08/23/2007,0000,42.89000,43.49000,42.74000,42.74000,4913600
08/24/2007,0000,42.44000,42.59000,41.69000,41.99000,9072300
08/27/2007,0000,42.74000,42.74000,41.16000,41.91000,3676500
08/28/2007,0000,41.61000,44.84000,41.09000,43.49000,7329700
08/29/2007,0000,42.59000,43.04000,41.99000,42.59000,5162300
08/30/2007,0000,43.64000,44.54000,43.19000,43.49000,9202400
08/31/2007,0000,44.69000,46.48000,44.24000,46.48000,15479800
09/03/2007,0000,47.23000,47.46000,45.73000,46.26000,10349400
09/04/2007,0000,46.48000,47.16000,44.84000,45.21000,7309700
09/05/2007,0000,45.21000,45.36000,43.56000,43.71000,11457100
09/06/2007,0000,42.29000,43.94000,42.29000,43.04000,11748500
09/07/2007,0000,43.49000,45.88000,43.34000,44.61000,12121300
09/10/2007,0000,43.34000,43.94000,43.34000,43.49000,5207000
09/11/2007,0000,43.49000,43.94000,42.89000,43.04000,6009300
09/12/2007,0000,43.49000,45.28000,43.49000,44.54000,11121700
09/13/2007,0000,45.73000,45.88000,43.64000,43.71000,9076300
09/14/2007,0000,43.94000,44.16000,43.56000,43.79000,4528100
09/17/2007,0000,43.94000,44.24000,42.89000,42.89000,4498100
09/19/2007,0000,43.94000,44.09000,40.26000,40.49000,12945600
09/20/2007,0000,40.49000,41.24000,39.29000,39.74000,10481400
09/21/2007,0000,39.74000,40.49000,38.84000,39.81000,7855200
09/26/2007,0000,40.19000,40.71000,39.89000,40.41000,4427400
09/27/2007,0000,40.71000,43.19000,40.49000,43.19000,12200700
09/28/2007,0000,43.49000,44.46000,42.66000,42.74000,14403400
10/01/2007,0000,44.01000,44.01000,42.29000,42.44000,12541500
10/02/2007,0000,43.04000,43.04000,41.76000,42.51000,9363100
10/03/2007,0000,42.51000,42.89000,41.76000,41.99000,9253000
10/04/2007,0000,28.00000,28.90000,27.80000,28.35000,25287000
10/24/2007,0000,45.00000,45.45000,42.50000,42.70000,29075000
10/25/2007,0000,43.30000,44.60000,41.20000,41.50000,13043000
10/26/2007,0000,41.50000,42.20000,39.55000,40.05000,12070000
10/29/2007,0000,40.05000,40.40000,38.15000,38.60000,10517000
10/30/2007,0000,38.10000,41.20000,36.70000,40.80000,15391000
10/31/2007,0000,40.10000,40.20000,38.50000,38.50000,10570000
11/01/2007,0000,39.40000,39.60000,37.10000,37.10000,6718000
11/02/2007,0000,36.00000,36.00000,34.55000,34.80000,14478000
11/05/2007,0000,34.00000,34.75000,33.10000,33.70000,7304000
11/06/2007,0000,33.70000,35.50000,33.70000,35.20000,7101000
11/07/2007,0000,35.40000,35.40000,34.05000,34.05000,3942000
11/08/2007,0000,32.40000,33.00000,31.70000,31.70000,5610000
11/09/2007,0000,31.10000,31.80000,29.60000,31.05000,9129000
11/12/2007,0000,30.00000,30.50000,29.50000,29.50000,4455000
11/13/2007,0000,29.40000,30.45000,29.10000,30.00000,5843000
11/14/2007,0000,31.00000,31.20000,30.25000,30.50000,6278000
11/15/2007,0000,30.40000,30.95000,29.80000,30.25000,3812000
11/16/2007,0000,29.60000,30.20000,29.50000,30.00000,2108000
11/19/2007,0000,30.80000,31.50000,30.40000,30.80000,3433000
11/20/2007,0000,30.50000,31.40000,30.30000,31.40000,5791000
11/21/2007,0000,31.30000,32.80000,30.80000,30.80000,7280000
11/22/2007,0000,30.70000,31.20000,29.80000,29.80000,3310000
11/23/2007,0000,30.00000,30.50000,29.00000,29.00000,4581000
11/26/2007,0000,29.60000,29.70000,29.10000,29.10000,3480000
11/27/2007,0000,28.60000,28.80000,27.65000,28.80000,3478000
11/28/2007,0000,29.50000,30.10000,28.90000,29.50000,6079000
11/29/2007,0000,30.40000,30.90000,30.05000,30.40000,4588000
11/30/2007,0000,30.80000,31.30000,30.40000,30.75000,5878000
12/03/2007,0000,30.80000,30.85000,30.10000,30.15000,1827000
12/04/2007,0000,30.05000,31.40000,30.05000,31.00000,3635000
12/05/2007,0000,31.00000,31.45000,30.70000,31.20000,2977000
12/06/2007,0000,31.70000,31.70000,30.85000,30.90000,3452000
12/07/2007,0000,31.25000,31.50000,31.00000,31.00000,2606000
12/10/2007,0000,29.50000,30.60000,29.50000,30.00000,2699000
12/11/2007,0000,30.00000,30.30000,29.50000,29.50000,2240000
12/12/2007,0000,29.50000,29.80000,29.10000,29.50000,1950000
12/13/2007,0000,29.60000,29.70000,28.50000,28.50000,3069000
12/14/2007,0000,28.50000,29.10000,27.90000,28.55000,5272000
12/17/2007,0000,28.70000,28.80000,26.80000,28.00000,3124000
12/18/2007,0000,27.00000,28.40000,26.20000,28.40000,3158000
12/19/2007,0000,28.60000,29.65000,28.45000,29.60000,4560000
12/20/2007,0000,29.75000,30.00000,28.70000,29.00000,3540000
12/21/2007,0000,29.50000,29.50000,28.60000,29.00000,1648000
12/24/2007,0000,29.50000,29.75000,29.20000,29.75000,2476000
12/25/2007,0000,29.75000,29.80000,29.20000,29.45000,1608000
12/26/2007,0000,29.00000,29.40000,29.00000,29.30000,1764000
12/27/2007,0000,29.30000,30.10000,29.10000,29.10000,3145000
12/28/2007,0000,28.70000,29.70000,28.65000,29.70000,4020000
12/31/2007,0000,29.80000,31.70000,29.50000,31.70000,2933000
01/02/2008,0000,31.00000,31.50000,30.20000,30.20000,2485000
01/03/2008,0000,29.55000,29.95000,29.10000,29.80000,1339000
01/04/2008,0000,29.80000,29.80000,29.25000,29.25000,1292000
01/07/2008,0000,27.80000,28.25000,27.25000,27.70000,2886000
01/08/2008,0000,27.25000,27.90000,27.00000,27.00000,1806000
01/09/2008,0000,26.15000,27.10000,26.10000,26.75000,1536000
01/10/2008,0000,27.45000,27.45000,26.90000,26.95000,961000
01/11/2008,0000,27.45000,27.80000,27.20000,27.35000,1204000
01/14/2008,0000,27.80000,27.90000,27.00000,27.00000,1081000
01/15/2008,0000,26.60000,27.75000,26.50000,26.80000,2838000
01/16/2008,0000,26.00000,26.50000,25.70000,26.10000,2651000
01/17/2008,0000,26.15000,26.60000,25.00000,25.15000,5026000
01/18/2008,0000,25.00000,25.80000,24.00000,25.00000,4688000
01/21/2008,0000,25.10000,25.75000,25.00000,25.20000,1548000
01/22/2008,0000,23.45000,24.00000,23.45000,23.45000,3325000
01/23/2008,0000,25.00000,25.00000,22.60000,23.00000,3325000
01/24/2008,0000,23.45000,24.20000,22.80000,23.15000,2282000
01/25/2008,0000,23.30000,24.20000,23.30000,24.00000,1516000
01/28/2008,0000,23.75000,24.00000,23.05000,23.10000,1593000
01/29/2008,0000,23.20000,23.50000,22.30000,23.30000,1922000
01/30/2008,0000,23.30000,23.60000,23.00000,23.10000,870000
01/31/2008,0000,23.10000,24.60000,23.00000,24.60000,1724000
02/01/2008,0000,24.60000,24.90000,23.50000,23.50000,2263000
02/12/2008,0000,23.00000,23.30000,22.65000,22.65000,841000
02/13/2008,0000,22.65000,23.10000,22.30000,22.30000,2730000
02/14/2008,0000,22.50000,22.65000,21.05000,21.50000,11170000
02/15/2008,0000,20.30000,23.00000,20.30000,22.15000,12408000
02/18/2008,0000,22.20000,23.30000,22.15000,23.30000,7242000
02/19/2008,0000,23.50000,23.50000,22.55000,22.80000,4188000
02/20/2008,0000,22.80000,23.35000,22.55000,22.55000,3024000
02/21/2008,0000,22.80000,23.60000,22.80000,23.25000,3801000
02/22/2008,0000,23.10000,24.10000,23.00000,23.90000,5445000
02/25/2008,0000,24.50000,24.50000,23.25000,23.45000,5889000
02/26/2008,0000,23.45000,24.00000,23.30000,23.70000,6136000
02/27/2008,0000,23.95000,25.35000,23.75000,25.35000,11286000
02/29/2008,0000,25.70000,27.10000,25.70000,27.10000,19169000
03/03/2008,0000,26.10000,26.60000,25.65000,25.90000,7643000
03/04/2008,0000,26.20000,26.85000,26.00000,26.40000,4216000
03/05/2008,0000,26.40000,28.20000,25.50000,28.20000,10293000
03/06/2008,0000,28.50000,29.80000,28.50000,29.00000,14881000
03/07/2008,0000,28.80000,29.50000,28.15000,28.25000,6206000
03/10/2008,0000,28.00000,28.50000,27.00000,27.00000,3779000
03/11/2008,0000,26.50000,27.75000,26.50000,27.10000,2530000
03/12/2008,0000,27.60000,27.95000,27.00000,27.10000,2843000
03/13/2008,0000,27.00000,27.40000,25.70000,25.70000,3295000
03/14/2008,0000,26.00000,26.50000,25.05000,25.30000,3137000
03/17/2008,0000,25.00000,25.00000,23.80000,24.50000,3972000
03/18/2008,0000,24.50000,25.25000,24.15000,25.00000,2673000
03/19/2008,0000,25.80000,26.00000,25.30000,25.80000,3623000
03/20/2008,0000,25.80000,25.85000,25.30000,25.50000,2796000
03/21/2008,0000,25.90000,25.90000,25.50000,25.60000,2625000
03/24/2008,0000,27.35000,27.35000,26.05000,27.00000,4511000
03/25/2008,0000,27.20000,27.60000,26.60000,27.10000,3621000
03/26/2008,0000,27.40000,27.40000,26.40000,26.45000,2645000
03/27/2008,0000,26.00000,26.80000,25.55000,26.00000,5406000
03/28/2008,0000,26.00000,27.00000,25.95000,26.95000,3802000
03/31/2008,0000,27.00000,28.50000,27.00000,28.00000,9369000
04/01/2008,0000,28.40000,28.50000,27.00000,27.05000,4724000
04/02/2008,0000,27.60000,27.90000,27.40000,27.70000,3493000
04/03/2008,0000,27.70000,28.25000,27.40000,28.20000,4824000
04/07/2008,0000,28.80000,29.50000,28.65000,28.85000,9053000
04/08/2008,0000,28.90000,29.20000,28.70000,28.70000,4213000
04/09/2008,0000,28.70000,29.00000,27.85000,27.95000,4837000
04/10/2008,0000,27.50000,28.10000,27.50000,27.80000,3608000
04/11/2008,0000,27.90000,28.90000,27.55000,28.60000,5172000
04/14/2008,0000,28.10000,28.40000,27.65000,27.65000,2657000
04/15/2008,0000,27.50000,28.95000,27.40000,28.80000,5792000
04/16/2008,0000,28.60000,28.95000,28.20000,28.60000,5936000
04/17/2008,0000,28.90000,29.20000,28.00000,28.10000,4124000
04/18/2008,0000,28.10000,28.40000,27.85000,28.05000,2341000
04/21/2008,0000,28.35000,28.50000,28.00000,28.30000,2383000
04/22/2008,0000,28.50000,28.50000,28.00000,28.10000,1714000
04/23/2008,0000,28.00000,29.00000,27.85000,28.45000,5223000
04/24/2008,0000,28.45000,28.80000,28.10000,28.60000,3015000
04/25/2008,0000,28.00000,28.20000,27.60000,27.85000,5881000
04/28/2008,0000,28.00000,28.20000,27.50000,27.50000,2804000
04/29/2008,0000,27.50000,27.95000,27.10000,27.10000,1787000
04/30/2008,0000,26.80000,27.25000,26.05000,26.10000,5415000
05/02/2008,0000,26.40000,27.40000,26.15000,27.35000,6099000
05/05/2008,0000,27.50000,28.85000,27.50000,28.85000,13983000
05/06/2008,0000,29.15000,29.80000,28.85000,28.90000,13919000
05/07/2008,0000,29.50000,30.90000,29.15000,30.90000,22257000
05/08/2008,0000,30.90000,32.55000,30.90000,31.90000,26536000
05/09/2008,0000,31.90000,31.90000,30.05000,30.30000,12685000
05/12/2008,0000,30.85000,31.60000,30.40000,31.00000,9377000
05/13/2008,0000,32.00000,32.90000,31.50000,32.45000,12013000
05/14/2008,0000,32.50000,32.65000,31.80000,32.15000,6651000
05/15/2008,0000,32.80000,32.80000,31.70000,32.00000,5599000
05/16/2008,0000,32.60000,33.50000,32.40000,33.00000,9178000
05/19/2008,0000,33.20000,33.20000,32.05000,32.50000,9760000
05/20/2008,0000,32.90000,34.00000,32.15000,33.50000,13335000
05/21/2008,0000,33.80000,34.50000,33.50000,34.15000,11488000
05/22/2008,0000,33.80000,34.90000,33.65000,34.40000,9054000
05/23/2008,0000,34.80000,34.95000,32.00000,32.00000,11208000
05/26/2008,0000,31.80000,32.50000,30.30000,30.40000,9015000
05/27/2008,0000,30.60000,31.70000,30.55000,31.60000,5373000
05/28/2008,0000,32.00000,32.40000,31.00000,31.20000,6000000
05/29/2008,0000,32.20000,32.30000,31.30000,32.20000,4402000
05/30/2008,0000,32.60000,33.00000,31.20000,32.80000,7138000
06/02/2008,0000,33.00000,33.40000,32.25000,32.50000,6185000
06/03/2008,0000,32.80000,33.40000,32.05000,32.05000,7228000
06/04/2008,0000,32.00000,32.45000,31.00000,31.25000,5296000
06/05/2008,0000,31.30000,31.90000,31.00000,31.80000,3306000
06/06/2008,0000,32.00000,32.30000,31.45000,31.50000,3718000
06/10/2008,0000,30.80000,31.00000,29.60000,29.60000,4102000
06/11/2008,0000,29.60000,29.95000,28.00000,28.30000,4932000
06/12/2008,0000,27.70000,27.70000,26.35000,26.35000,5038000
06/13/2008,0000,26.80000,27.45000,25.70000,26.90000,3995000
06/16/2008,0000,27.50000,28.75000,27.30000,28.40000,5011000
06/17/2008,0000,28.60000,28.70000,27.55000,28.40000,3149000
06/18/2008,0000,28.75000,29.85000,28.75000,29.10000,5740000
06/19/2008,0000,28.55000,29.45000,28.45000,29.30000,3388000
06/20/2008,0000,29.50000,29.75000,28.35000,28.35000,3441000
06/23/2008,0000,27.50000,28.35000,26.50000,28.20000,3154000
06/24/2008,0000,28.20000,28.90000,27.50000,27.75000,4301000
06/25/2008,0000,28.25000,28.50000,27.00000,28.40000,4024000
06/26/2008,0000,28.60000,30.25000,28.20000,28.90000,5876000
06/27/2008,0000,27.30000,28.00000,27.20000,27.20000,2959000
06/30/2008,0000,27.30000,27.90000,25.30000,25.30000,4449000
07/01/2008,0000,25.30000,25.55000,23.90000,23.90000,4270000
07/02/2008,0000,23.90000,25.40000,23.90000,25.30000,4547000
07/03/2008,0000,25.30000,26.85000,24.70000,26.80000,6756000
07/04/2008,0000,27.30000,28.00000,26.80000,26.85000,5861000
07/07/2008,0000,26.90000,27.90000,26.90000,27.85000,4017000
07/08/2008,0000,27.70000,28.35000,26.15000,26.30000,4281000
07/09/2008,0000,27.20000,27.60000,26.45000,26.70000,3256000
07/10/2008,0000,26.10000,27.15000,25.90000,26.40000,4568000
07/11/2008,0000,27.00000,27.20000,26.40000,26.90000,4272000
07/14/2008,0000,26.90000,27.40000,26.70000,26.90000,5094000
07/15/2008,0000,26.30000,26.75000,25.05000,25.05000,4306000
07/16/2008,0000,25.20000,25.95000,24.30000,24.65000,3537000
07/17/2008,0000,25.55000,25.95000,25.30000,25.65000,2995000
07/18/2008,0000,25.65000,26.10000,23.90000,24.30000,4279000
07/21/2008,0000,25.00000,25.45000,24.10000,24.95000,6051000
07/22/2008,0000,24.80000,25.25000,24.40000,25.25000,5642000
07/23/2008,0000,26.00000,27.00000,25.60000,27.00000,7723000
07/24/2008,0000,27.50000,27.90000,26.50000,26.65000,5222000
07/25/2008,0000,25.90000,26.25000,25.65000,26.25000,2317000
07/29/2008,0000,25.70000,27.20000,25.50000,26.60000,3468000
07/30/2008,0000,27.40000,27.40000,26.35000,26.40000,2689000
07/31/2008,0000,26.80000,26.90000,25.50000,25.50000,2401000
08/01/2008,0000,25.05000,25.20000,24.55000,25.20000,2151000
08/04/2008,0000,25.00000,25.60000,24.80000,24.85000,2198000
08/05/2008,0000,24.85000,25.20000,23.35000,23.35000,2392000
08/06/2008,0000,24.00000,24.60000,23.35000,24.35000,3583000
08/07/2008,0000,24.40000,24.70000,24.05000,24.10000,2162000
08/08/2008,0000,23.90000,25.60000,23.90000,25.05000,3459000
08/11/2008,0000,25.20000,26.15000,25.10000,25.30000,3912000
08/12/2008,0000,25.75000,26.00000,25.20000,25.40000,3896000
08/13/2008,0000,25.00000,25.60000,24.80000,25.40000,3394000
08/14/2008,0000,25.70000,25.95000,25.10000,25.80000,4083000
08/15/2008,0000,26.10000,26.65000,25.45000,25.80000,7813000
08/18/2008,0000,25.70000,25.95000,24.05000,24.05000,2728000
08/19/2008,0000,23.60000,24.40000,23.20000,24.05000,2419000
08/20/2008,0000,24.00000,24.50000,23.70000,23.80000,2834000
08/21/2008,0000,23.90000,24.95000,23.90000,23.95000,4353000
08/22/2008,0000,23.00000,23.50000,22.30000,22.30000,10137000
08/25/2008,0000,22.30000,22.50000,21.95000,22.20000,2780000
08/26/2008,0000,21.90000,22.15000,21.60000,22.00000,1547000
08/27/2008,0000,22.00000,22.35000,21.70000,21.80000,2252000
08/28/2008,0000,22.00000,22.30000,21.70000,21.85000,2648000
08/29/2008,0000,22.10000,22.30000,22.00000,22.00000,1556000
09/01/2008,0000,21.80000,22.00000,20.50000,20.50000,2502000
09/02/2008,0000,20.05000,20.30000,19.10000,19.20000,4328000
09/03/2008,0000,19.30000,19.50000,17.90000,17.90000,4204000
09/04/2008,0000,17.90000,17.90000,16.65000,16.65000,5630000
09/05/2008,0000,16.00000,16.60000,15.75000,16.00000,3392000
09/08/2008,0000,16.90000,17.10000,16.40000,17.10000,2123000
09/09/2008,0000,17.00000,17.00000,15.95000,15.95000,2376000
09/10/2008,0000,14.90000,16.20000,14.90000,15.30000,2230000
09/11/2008,0000,15.50000,15.65000,14.80000,15.05000,4321000
09/12/2008,0000,15.00000,15.35000,14.05000,15.00000,4465000
09/15/2008,0000,14.05000,14.50000,13.95000,13.95000,3169000
09/16/2008,0000,13.00000,13.25000,13.00000,13.00000,1592000
09/17/2008,0000,13.30000,13.65000,12.10000,12.10000,4041000
09/18/2008,0000,11.30000,11.60000,11.30000,11.30000,4172000
09/19/2008,0000,12.05000,12.05000,11.85000,12.05000,3012000
09/22/2008,0000,12.85000,12.85000,12.85000,12.85000,2116000
09/23/2008,0000,13.00000,13.70000,12.90000,13.70000,4668000
09/24/2008,0000,13.90000,14.65000,13.90000,14.65000,9438000
09/25/2008,0000,14.45000,15.00000,14.00000,14.55000,5137000
09/26/2008,0000,14.85000,14.90000,13.75000,13.75000,4087000
09/30/2008,0000,12.80000,13.60000,12.80000,13.60000,3534000
10/01/2008,0000,14.05000,14.50000,13.90000,14.20000,4433000
10/02/2008,0000,14.20000,14.50000,13.95000,14.05000,1861000
10/03/2008,0000,13.80000,14.55000,13.30000,14.50000,2021000
10/06/2008,0000,14.20000,14.20000,13.60000,13.70000,1839000
10/07/2008,0000,13.10000,14.00000,13.10000,14.00000,2258000
10/08/2008,0000,13.40000,13.65000,13.05000,13.05000,1836000
10/09/2008,0000,12.20000,13.05000,12.15000,12.15000,2260000
10/13/2008,0000,11.75000,11.75000,11.75000,11.75000,450000
10/14/2008,0000,12.50000,12.55000,12.20000,12.55000,2910000
10/15/2008,0000,12.40000,12.40000,12.15000,12.15000,1671000
10/16/2008,0000,11.75000,11.75000,11.75000,11.75000,180000
10/17/2008,0000,11.45000,11.70000,11.35000,11.35000,3018000
10/20/2008,0000,11.35000,12.10000,11.00000,12.10000,2835000
10/21/2008,0000,12.75000,12.85000,12.20000,12.45000,2603000
10/22/2008,0000,12.10000,12.70000,12.05000,12.05000,1873000
10/23/2008,0000,11.65000,11.65000,11.65000,11.65000,193000
10/24/2008,0000,11.25000,11.30000,11.25000,11.25000,795000
10/27/2008,0000,10.50000,10.75000,10.50000,10.50000,1395000
10/28/2008,0000,9.77000,10.65000,9.77000,10.00000,3591000
10/29/2008,0000,10.70000,10.70000,10.00000,10.05000,3717000
10/30/2008,0000,10.30000,10.75000,10.20000,10.75000,2194000
10/31/2008,0000,10.85000,11.35000,10.35000,11.00000,3199000
11/03/2008,0000,11.00000,11.40000,10.65000,11.25000,3339000
11/04/2008,0000,11.20000,11.25000,10.75000,10.95000,2397000
11/05/2008,0000,11.35000,11.35000,10.90000,10.90000,1969000
11/06/2008,0000,10.20000,10.40000,10.15000,10.15000,1726000
11/07/2008,0000,9.44000,10.20000,9.44000,10.05000,1518000
11/10/2008,0000,10.05000,10.20000,9.77000,9.90000,1026000
11/11/2008,0000,9.77000,9.93000,9.21000,9.21000,1668000
11/12/2008,0000,9.21000,9.53000,9.05000,9.30000,1287000
11/13/2008,0000,8.71000,8.83000,8.65000,8.65000,1439000
11/14/2008,0000,8.90000,8.90000,8.05000,8.05000,2135000
11/17/2008,0000,7.75000,7.78000,7.49000,7.49000,2890000
11/18/2008,0000,7.27000,7.27000,6.97000,6.97000,2786000
11/19/2008,0000,6.93000,7.40000,6.91000,7.29000,1204000
11/20/2008,0000,6.78000,7.00000,6.78000,6.90000,1139000
11/21/2008,0000,6.80000,7.36000,6.71000,7.36000,1735000
11/24/2008,0000,7.41000,7.49000,7.05000,7.05000,1030000
11/25/2008,0000,7.30000,7.54000,7.30000,7.50000,1857000
11/26/2008,0000,7.43000,7.63000,7.42000,7.53000,1232000
11/27/2008,0000,7.68000,8.05000,7.67000,8.03000,2045000
11/28/2008,0000,8.15000,8.27000,8.01000,8.16000,4172000
12/01/2008,0000,8.06000,8.42000,7.91000,8.32000,2618000
12/02/2008,0000,7.75000,8.20000,7.75000,8.15000,2355000
12/03/2008,0000,8.15000,8.17000,7.83000,7.98000,2249000
12/04/2008,0000,7.98000,8.03000,7.64000,7.64000,1321000
12/05/2008,0000,7.50000,7.55000,7.22000,7.31000,1131000
12/08/2008,0000,7.48000,7.82000,7.31000,7.82000,2577000
12/09/2008,0000,7.90000,7.99000,7.80000,7.81000,2162000
12/10/2008,0000,7.80000,8.20000,7.80000,8.16000,2884000
12/11/2008,0000,8.16000,8.65000,8.10000,8.47000,3348000
12/12/2008,0000,8.21000,8.45000,7.92000,8.02000,3056000
12/15/2008,0000,8.55000,8.58000,8.42000,8.58000,3655000
12/16/2008,0000,9.18000,9.18000,9.18000,9.18000,2654000
12/17/2008,0000,9.82000,9.82000,9.82000,9.82000,587000
12/18/2008,0000,10.50000,10.50000,10.50000,10.50000,931000
12/19/2008,0000,11.20000,11.20000,10.75000,11.20000,28716000
12/22/2008,0000,11.65000,11.90000,11.20000,11.30000,19375000
12/23/2008,0000,11.05000,11.30000,10.55000,11.20000,10478000
12/24/2008,0000,11.10000,11.70000,10.75000,11.15000,19027000
12/25/2008,0000,11.15000,11.15000,10.60000,10.65000,6692000
12/26/2008,0000,10.60000,11.30000,10.55000,10.65000,20068000
12/29/2008,0000,10.55000,10.55000,10.10000,10.15000,7429000
12/30/2008,0000,10.40000,10.55000,10.30000,10.35000,10871000
12/31/2008,0000,10.55000,11.05000,10.55000,11.05000,35038000
01/05/2009,0000,11.40000,11.70000,11.10000,11.30000,27356000
01/06/2009,0000,11.10000,11.90000,11.10000,11.90000,25692000
01/07/2009,0000,12.00000,12.05000,11.45000,11.55000,16929000
01/08/2009,0000,11.05000,11.30000,10.75000,10.75000,9407000
01/09/2009,0000,10.90000,11.00000,10.60000,10.80000,6784000
01/12/2009,0000,10.50000,10.70000,10.40000,10.40000,3476000
01/13/2009,0000,10.40000,11.10000,10.40000,11.10000,6244000
01/14/2009,0000,11.10000,11.55000,11.05000,11.05000,12883000
01/15/2009,0000,10.45000,10.90000,10.40000,10.55000,5000000
01/16/2009,0000,10.90000,10.95000,10.65000,10.70000,5056000
01/19/2009,0000,11.70000,11.80000,11.30000,11.35000,10759000
01/20/2009,0000,11.20000,11.30000,10.80000,10.80000,4173000
01/21/2009,0000,10.55000,11.50000,10.50000,11.25000,10278000
02/02/2009,0000,11.25000,11.60000,11.05000,11.10000,7940000
02/03/2009,0000,11.25000,11.85000,11.20000,11.85000,16755000
02/04/2009,0000,12.10000,12.65000,12.05000,12.60000,31030000
02/05/2009,0000,12.50000,12.55000,12.00000,12.10000,12702000
02/06/2009,0000,12.30000,12.90000,12.30000,12.50000,20707000
02/09/2009,0000,12.75000,13.35000,12.65000,13.30000,22411000
02/10/2009,0000,13.50000,14.20000,13.50000,14.20000,20547000
02/11/2009,0000,13.80000,14.50000,13.55000,14.20000,19504000
02/12/2009,0000,14.10000,14.25000,13.25000,13.25000,12216000
02/13/2009,0000,13.05000,14.00000,13.05000,13.70000,18693000
02/16/2009,0000,13.80000,14.60000,13.30000,14.60000,22606000
02/17/2009,0000,14.80000,15.10000,14.30000,14.60000,37406000
02/18/2009,0000,14.50000,14.70000,13.75000,14.10000,14895000
02/19/2009,0000,13.80000,14.60000,13.75000,14.10000,18227000
02/20/2009,0000,13.90000,14.50000,13.80000,14.25000,18044000
02/23/2009,0000,14.25000,14.95000,13.90000,14.70000,26135000
02/24/2009,0000,14.45000,14.90000,14.30000,14.30000,11171000
02/25/2009,0000,15.00000,15.30000,14.90000,15.30000,12401000
02/26/2009,0000,15.80000,15.90000,15.20000,15.70000,36138000
02/27/2009,0000,15.70000,16.75000,15.60000,16.75000,28606000
03/02/2009,0000,16.70000,16.90000,15.65000,16.00000,27852000
03/03/2009,0000,15.70000,16.20000,15.10000,16.15000,21884000
03/04/2009,0000,16.30000,16.90000,16.05000,16.20000,32675000
03/05/2009,0000,16.70000,17.10000,16.20000,16.20000,25526000
03/06/2009,0000,16.00000,16.55000,16.00000,16.20000,14006000
03/09/2009,0000,16.30000,16.50000,15.60000,15.80000,10895000
03/10/2009,0000,15.70000,16.50000,15.65000,16.20000,16909000
03/11/2009,0000,16.50000,16.60000,15.75000,15.75000,14595000
03/12/2009,0000,16.15000,16.35000,15.80000,15.90000,10961000
03/13/2009,0000,16.25000,16.75000,16.10000,16.70000,31517000
03/16/2009,0000,16.70000,17.05000,16.30000,17.00000,23419000
03/17/2009,0000,17.10000,17.65000,16.75000,17.00000,52549000
03/18/2009,0000,17.00000,17.60000,16.90000,17.50000,36525000
03/19/2009,0000,17.80000,18.15000,17.20000,17.30000,31083000
03/20/2009,0000,17.30000,17.30000,16.30000,16.50000,19579000
03/23/2009,0000,16.50000,16.85000,16.40000,16.80000,9576000
03/24/2009,0000,17.00000,17.30000,16.60000,17.15000,22811000
03/25/2009,0000,17.25000,18.00000,17.05000,17.50000,35003000
03/26/2009,0000,17.50000,18.40000,17.20000,18.40000,42076000
03/27/2009,0000,18.95000,19.65000,18.75000,19.10000,48411000
03/30/2009,0000,18.70000,19.00000,17.80000,17.80000,16478000
03/31/2009,0000,17.60000,18.20000,17.40000,17.80000,18859000
04/01/2009,0000,18.00000,18.30000,17.90000,18.00000,13961000
04/02/2009,0000,18.30000,18.35000,17.75000,17.80000,12701000
04/03/2009,0000,18.00000,18.20000,17.70000,17.85000,12331000
04/06/2009,0000,18.10000,18.70000,17.80000,18.00000,21561000
04/07/2009,0000,18.15000,19.25000,18.10000,19.25000,30244000
04/08/2009,0000,19.00000,19.20000,18.60000,18.60000,25345000
04/09/2009,0000,18.90000,19.30000,18.70000,18.80000,25206000
04/10/2009,0000,18.95000,19.45000,18.70000,19.05000,22295000
04/13/2009,0000,19.00000,20.20000,18.90000,20.05000,19350000
04/14/2009,0000,20.80000,21.45000,20.60000,21.35000,27292000
04/15/2009,0000,21.35000,21.35000,20.40000,20.70000,15181000
04/16/2009,0000,21.20000,21.50000,20.40000,20.40000,22784000
04/17/2009,0000,20.65000,20.70000,19.00000,19.80000,31617000
04/20/2009,0000,19.95000,20.35000,19.20000,20.05000,35216000
04/21/2009,0000,19.50000,20.40000,19.50000,20.10000,15697000
04/22/2009,0000,20.30000,21.00000,20.20000,20.40000,23650000
04/23/2009,0000,20.40000,20.55000,19.75000,19.75000,14034000
04/24/2009,0000,19.95000,20.40000,19.80000,20.10000,13068000
04/27/2009,0000,20.45000,20.45000,18.70000,18.70000,15139000
04/28/2009,0000,18.70000,19.00000,17.50000,17.60000,14108000
04/29/2009,0000,17.70000,18.00000,16.65000,16.65000,10321000
04/30/2009,0000,17.75000,17.80000,17.20000,17.80000,8841000
05/04/2009,0000,18.45000,19.00000,18.10000,19.00000,8187000
05/05/2009,0000,19.65000,20.10000,18.60000,19.30000,19747000
05/06/2009,0000,19.30000,20.65000,19.30000,20.65000,24349000
05/07/2009,0000,21.00000,21.80000,20.50000,21.25000,24719000
05/08/2009,0000,20.70000,22.50000,20.70000,21.80000,28492000
05/11/2009,0000,21.85000,23.30000,21.55000,22.75000,38609000
05/12/2009,0000,23.80000,24.10000,22.90000,23.10000,38629000
05/13/2009,0000,23.40000,24.40000,23.40000,23.50000,23411000
05/14/2009,0000,23.05000,24.00000,22.80000,22.80000,14691000
05/15/2009,0000,23.10000,23.75000,22.70000,22.85000,23114000
05/18/2009,0000,22.90000,24.25000,22.75000,23.75000,32768000
05/19/2009,0000,24.30000,25.20000,23.50000,24.15000,27587000
05/20/2009,0000,24.80000,24.80000,24.00000,24.00000,22079000
05/21/2009,0000,24.20000,25.65000,24.10000,25.65000,28776000
05/22/2009,0000,25.70000,27.40000,25.70000,27.40000,40079000
05/25/2009,0000,29.05000,29.30000,28.00000,29.30000,51285000
05/26/2009,0000,29.50000,29.60000,27.25000,27.25000,28173000
05/27/2009,0000,25.60000,28.20000,25.35000,28.20000,36481000
06/01/2009,0000,28.40000,28.60000,27.55000,28.30000,38680000
06/02/2009,0000,28.50000,28.80000,26.50000,26.70000,35195000
06/03/2009,0000,26.20000,26.65000,25.20000,25.20000,16598000
06/04/2009,0000,25.40000,26.95000,25.30000,26.45000,28454000
06/05/2009,0000,26.65000,28.00000,26.65000,27.90000,23904000
06/08/2009,0000,30.35000,30.35000,28.55000,28.55000,47434000
06/09/2009,0000,29.10000,29.10000,26.60000,26.60000,25814000
06/10/2009,0000,26.90000,27.45000,25.95000,27.00000,24339000
06/11/2009,0000,27.45000,28.75000,27.20000,28.75000,35624000
06/12/2009,0000,28.80000,29.90000,28.50000,28.75000,51001000
06/15/2009,0000,28.10000,28.30000,26.75000,26.75000,16975000
06/16/2009,0000,26.05000,26.75000,24.90000,25.45000,20886000
06/17/2009,0000,25.85000,26.45000,25.20000,25.50000,20552000
06/18/2009,0000,25.80000,26.35000,25.05000,26.05000,17472000
06/19/2009,0000,26.30000,27.15000,26.00000,27.05000,21339000
06/22/2009,0000,27.30000,27.45000,26.70000,27.00000,19074000
06/23/2009,0000,26.20000,27.60000,26.20000,26.65000,13037000
06/24/2009,0000,27.30000,27.80000,27.10000,27.30000,15102000
06/25/2009,0000,27.30000,27.75000,26.80000,26.95000,13618000
06/26/2009,0000,27.10000,27.25000,26.30000,27.00000,11978000
06/29/2009,0000,27.10000,27.10000,26.20000,26.30000,6621000
06/30/2009,0000,26.85000,27.00000,26.40000,26.65000,11757000
07/01/2009,0000,26.65000,28.00000,26.30000,28.00000,24392000
07/02/2009,0000,28.20000,28.70000,27.80000,28.00000,37824000
07/03/2009,0000,28.60000,29.40000,28.40000,28.50000,34188000
07/06/2009,0000,28.50000,28.75000,27.90000,28.00000,10804000
07/07/2009,0000,28.00000,29.10000,28.00000,29.10000,30316000
07/08/2009,0000,28.95000,29.80000,28.50000,29.20000,33614000
07/09/2009,0000,29.50000,29.95000,28.70000,28.80000,25644000
07/10/2009,0000,28.80000,29.30000,28.10000,28.95000,17921000
07/13/2009,0000,29.20000,29.25000,28.10000,28.10000,18587000
07/14/2009,0000,28.50000,28.90000,28.35000,28.75000,14813000
07/15/2009,0000,29.00000,29.40000,28.50000,28.75000,21356000
07/16/2009,0000,29.30000,29.70000,28.50000,28.75000,26435000
07/17/2009,0000,28.85000,29.45000,28.75000,29.00000,15735000
07/20/2009,0000,29.10000,30.15000,28.80000,29.60000,36195000
07/21/2009,0000,29.95000,30.30000,29.30000,29.65000,22910000
07/22/2009,0000,29.60000,30.30000,29.55000,29.75000,30046000
07/23/2009,0000,30.00000,30.20000,29.30000,29.30000,14083000
07/24/2009,0000,29.80000,29.90000,29.00000,29.00000,18739000
07/27/2009,0000,29.30000,29.45000,28.80000,29.00000,9744000
07/28/2009,0000,29.40000,29.65000,29.20000,29.30000,9595000
07/29/2009,0000,29.60000,29.90000,29.30000,29.45000,16397000
07/30/2009,0000,29.55000,29.60000,27.50000,28.30000,19367000
07/31/2009,0000,28.30000,28.60000,27.70000,27.90000,17696000
08/03/2009,0000,27.90000,28.20000,27.50000,27.65000,7677000
08/04/2009,0000,28.00000,28.20000,27.00000,27.00000,10521000
08/05/2009,0000,27.00000,27.45000,26.15000,26.25000,10479000
08/06/2009,0000,26.30000,27.10000,25.95000,26.95000,10982000
08/10/2009,0000,26.50000,27.00000,26.30000,26.40000,5873000
08/11/2009,0000,26.50000,26.80000,26.15000,26.60000,6444000
08/12/2009,0000,26.60000,27.15000,26.40000,26.60000,8394000
08/13/2009,0000,26.90000,27.35000,26.60000,27.00000,11960000
08/14/2009,0000,27.15000,27.65000,26.85000,26.85000,8562000
08/17/2009,0000,26.85000,27.00000,25.80000,25.80000,6764000
08/18/2009,0000,25.10000,25.80000,24.05000,24.50000,9063000
08/19/2009,0000,24.60000,25.20000,24.60000,24.80000,5527000
08/20/2009,0000,25.10000,25.20000,24.35000,24.90000,6305000
08/21/2009,0000,25.10000,26.00000,24.50000,24.70000,10666000
08/24/2009,0000,25.20000,25.80000,25.20000,25.70000,7234000
08/25/2009,0000,25.50000,25.80000,25.00000,25.05000,3702000
08/26/2009,0000,25.05000,25.40000,24.30000,24.35000,6128000
08/27/2009,0000,23.90000,24.60000,23.60000,23.80000,6422000
08/28/2009,0000,23.85000,24.60000,23.70000,23.80000,7358000
08/31/2009,0000,24.00000,24.30000,23.70000,23.95000,4492000
09/01/2009,0000,23.80000,25.50000,23.80000,25.50000,10161000
09/02/2009,0000,25.50000,26.65000,25.15000,26.50000,15525000
09/03/2009,0000,26.60000,27.15000,26.30000,26.30000,14030000
09/04/2009,0000,26.50000,26.75000,25.85000,25.85000,6752000
09/07/2009,0000,26.00000,26.75000,25.95000,26.40000,8176000
09/08/2009,0000,26.95000,27.05000,26.25000,26.35000,9581000
09/09/2009,0000,26.35000,26.50000,25.65000,25.65000,5306000
09/10/2009,0000,26.20000,26.30000,25.10000,25.10000,5194000
09/11/2009,0000,25.20000,26.60000,25.20000,26.55000,11043000
09/14/2009,0000,26.60000,26.70000,26.00000,26.00000,5009000
09/15/2009,0000,26.00000,26.40000,25.80000,26.10000,3855000
09/16/2009,0000,26.30000,27.00000,26.15000,26.75000,10151000
09/17/2009,0000,27.00000,27.00000,26.30000,26.30000,6671000
09/18/2009,0000,26.35000,26.90000,26.30000,26.60000,6561000
09/21/2009,0000,26.60000,27.50000,26.40000,27.00000,10238000
09/22/2009,0000,28.05000,28.85000,27.70000,28.05000,43644000
09/23/2009,0000,28.05000,28.20000,26.80000,27.00000,14689000
09/24/2009,0000,26.80000,27.20000,26.50000,26.85000,5394000
09/25/2009,0000,26.95000,28.35000,26.80000,27.90000,19701000
09/28/2009,0000,27.80000,28.20000,27.15000,27.30000,7542000
09/29/2009,0000,27.75000,28.50000,27.70000,28.00000,20829000
09/30/2009,0000,28.45000,29.20000,28.15000,28.55000,28080000
10/01/2009,0000,28.65000,29.20000,27.80000,28.60000,23717000
10/02/2009,0000,28.00000,28.30000,27.70000,27.75000,10191000
10/05/2009,0000,27.75000,28.25000,27.55000,27.95000,6379000
10/06/2009,0000,28.15000,28.25000,27.55000,27.55000,11321000
10/07/2009,0000,27.80000,28.40000,27.50000,27.55000,10601000
10/08/2009,0000,27.60000,27.85000,26.80000,26.80000,9961000
10/09/2009,0000,27.00000,27.40000,26.80000,27.00000,6708000
10/12/2009,0000,27.20000,27.75000,26.90000,27.60000,7332000
10/13/2009,0000,27.55000,28.35000,27.00000,27.95000,15372000
10/14/2009,0000,28.20000,28.40000,27.65000,27.85000,10927000
10/15/2009,0000,28.10000,28.10000,27.25000,27.35000,8367000
10/16/2009,0000,27.60000,27.85000,27.30000,27.35000,4777000
10/19/2009,0000,27.35000,28.30000,27.30000,28.10000,8990000
10/20/2009,0000,28.40000,28.70000,27.85000,27.95000,18535000
10/21/2009,0000,27.95000,28.10000,27.30000,27.50000,8129000
10/22/2009,0000,27.50000,27.75000,27.00000,27.00000,7386000
10/23/2009,0000,27.10000,27.45000,26.75000,26.80000,6850000
10/26/2009,0000,26.85000,27.05000,26.05000,26.20000,7223000
10/27/2009,0000,26.00000,26.60000,26.00000,26.10000,5874000
10/28/2009,0000,26.10000,26.50000,25.10000,25.35000,7737000
10/29/2009,0000,24.30000,25.00000,23.70000,24.25000,9957000
10/30/2009,0000,24.50000,24.85000,24.10000,24.25000,9329000
11/02/2009,0000,23.90000,24.55000,23.80000,24.25000,3661000
11/03/2009,0000,24.45000,24.55000,24.20000,24.25000,3236000
11/04/2009,0000,24.40000,24.90000,24.35000,24.75000,4875000
11/05/2009,0000,24.80000,25.10000,24.55000,24.60000,3604000
11/06/2009,0000,25.10000,25.25000,24.60000,24.60000,5190000
11/09/2009,0000,25.10000,25.10000,24.60000,24.65000,1939000
11/10/2009,0000,25.05000,25.10000,24.65000,24.65000,3014000
11/11/2009,0000,24.95000,25.50000,24.60000,25.50000,5858000
11/12/2009,0000,26.60000,26.80000,26.20000,26.30000,15843000
11/13/2009,0000,26.30000,26.35000,25.90000,25.90000,3855000
11/16/2009,0000,27.20000,27.70000,26.95000,27.70000,24192000
11/17/2009,0000,28.70000,28.80000,27.75000,27.85000,32242000
11/18/2009,0000,27.90000,28.10000,27.35000,27.55000,8957000
11/19/2009,0000,27.55000,28.60000,27.50000,28.25000,23470000
11/20/2009,0000,28.25000,28.50000,27.70000,28.25000,13213000
11/23/2009,0000,28.50000,30.00000,28.40000,29.75000,52866000
11/24/2009,0000,30.15000,30.35000,29.00000,29.00000,32741000
11/25/2009,0000,29.15000,29.20000,28.25000,28.30000,18556000
11/26/2009,0000,28.50000,28.75000,28.10000,28.10000,9057000
11/27/2009,0000,27.70000,28.05000,27.10000,27.20000,11501000
11/30/2009,0000,27.60000,27.95000,27.55000,27.55000,6185000
12/01/2009,0000,27.50000,28.45000,27.35000,28.20000,9452000
12/02/2009,0000,28.50000,28.80000,27.80000,27.85000,10541000
12/03/2009,0000,27.90000,28.40000,27.60000,27.80000,9904000
12/04/2009,0000,28.40000,29.00000,28.05000,28.15000,16072000
12/07/2009,0000,28.45000,28.75000,28.30000,28.60000,10809000
12/08/2009,0000,29.00000,29.50000,28.60000,28.60000,17405000
12/09/2009,0000,28.50000,29.70000,28.40000,29.50000,34056000
12/11/2009,0000,28.60000,29.45000,28.60000,28.95000,16006000
12/14/2009,0000,29.00000,29.25000,28.50000,28.65000,9646000
12/15/2009,0000,29.20000,29.80000,29.10000,29.10000,21852000
12/16/2009,0000,29.30000,29.65000,29.05000,29.30000,12766000
12/17/2009,0000,29.50000,29.50000,28.20000,28.30000,12902000
12/18/2009,0000,28.00000,28.50000,27.80000,28.20000,5821000
12/21/2009,0000,28.35000,28.70000,28.30000,28.45000,4675000
12/22/2009,0000,28.80000,28.95000,28.50000,28.70000,5000000
12/23/2009,0000,28.90000,28.90000,28.25000,28.30000,7036000
12/25/2009,0000,28.10000,28.40000,27.80000,28.25000,9358000
04/02/2007,0000,41.69000,43.56000,40.19000,41.46000,22040600
04/03/2007,0000,41.46000,42.51000,39.74000,40.64000,22395400
04/04/2007,0000,40.34000,40.34000,38.69000,39.74000,21289000
04/09/2007,0000,39.74000,40.26000,38.76000,40.26000,11476400
04/10/2007,0000,40.26000,40.94000,38.99000,40.79000,14028000
04/11/2007,0000,40.64000,41.09000,39.14000,39.14000,13779900
04/12/2007,0000,39.14000,40.19000,38.99000,39.21000,7236400
04/13/2007,0000,39.29000,39.44000,37.71000,38.84000,13650500
04/16/2007,0000,38.39000,39.21000,37.79000,37.79000,8607500
04/17/2007,0000,38.24000,38.39000,35.24000,36.66000,11221000
04/18/2007,0000,36.96000,37.41000,36.29000,36.89000,4397400
04/19/2007,0000,36.29000,37.94000,36.29000,37.94000,6723500
04/20/2007,0000,37.94000,39.74000,37.94000,39.59000,12696200
04/23/2007,0000,40.34000,40.34000,38.99000,38.99000,8276700
04/24/2007,0000,39.29000,39.66000,38.54000,39.29000,5355100
04/25/2007,0000,38.99000,39.44000,38.46000,39.29000,5275700
04/26/2007,0000,39.29000,39.74000,37.79000,37.79000,7159700
04/27/2007,0000,38.24000,38.54000,37.04000,37.19000,5907300
04/30/2007,0000,36.89000,37.04000,35.84000,36.29000,7403100
05/02/2007,0000,36.59000,37.04000,35.99000,36.21000,4532100
05/03/2007,0000,35.99000,36.06000,33.74000,35.84000,20800900
05/04/2007,0000,35.99000,37.79000,35.99000,37.64000,7169700
05/07/2007,0000,38.16000,38.16000,36.89000,36.89000,3737900
05/08/2007,0000,36.89000,37.79000,36.89000,37.34000,6776200
05/09/2007,0000,37.19000,37.49000,36.74000,36.74000,3769200
05/10/2007,0000,36.89000,37.19000,36.29000,36.29000,4499500
05/11/2007,0000,35.99000,36.59000,35.54000,35.84000,4695500
05/14/2007,0000,35.99000,36.66000,35.54000,36.36000,2930300
05/15/2007,0000,36.74000,36.74000,35.84000,35.84000,1629800
05/16/2007,0000,35.91000,36.29000,35.46000,35.61000,2302700
05/17/2007,0000,35.99000,36.29000,35.54000,35.69000,2822200
05/18/2007,0000,35.84000,37.04000,35.84000,36.89000,7627800
05/21/2007,0000,37.26000,39.44000,37.11000,39.14000,15353700
05/22/2007,0000,39.14000,39.51000,38.69000,38.76000,10092600
05/23/2007,0000,38.99000,39.29000,38.39000,38.84000,5685200
05/24/2007,0000,38.91000,39.89000,38.31000,39.51000,10365400
05/25/2007,0000,39.36000,39.44000,38.84000,39.06000,3617200
05/28/2007,0000,39.44000,39.81000,39.14000,39.44000,5437800
05/29/2007,0000,39.74000,39.89000,38.76000,38.99000,4983600
05/30/2007,0000,38.99000,40.11000,38.99000,39.51000,8144700
05/31/2007,0000,40.04000,40.19000,39.51000,39.89000,6595500
06/01/2007,0000,40.19000,42.59000,40.19000,41.46000,18448100
06/04/2007,0000,42.51000,44.24000,42.14000,44.09000,15461100
06/05/2007,0000,44.09000,44.39000,42.89000,44.16000,14284700
06/06/2007,0000,44.09000,45.36000,41.09000,41.69000,15052300
06/07/2007,0000,40.94000,43.49000,40.86000,43.49000,8873600
06/08/2007,0000,43.49000,44.24000,42.74000,42.89000,11259000
06/11/2007,0000,43.19000,44.09000,42.81000,43.11000,9301700
06/12/2007,0000,43.19000,44.99000,42.51000,44.99000,13559100
06/13/2007,0000,44.99000,45.28000,42.29000,43.04000,13543100
06/14/2007,0000,43.19000,43.64000,41.91000,42.29000,9973900
06/15/2007,0000,42.44000,42.66000,41.31000,41.76000,6455400
06/20/2007,0000,41.99000,42.36000,41.39000,41.39000,6926300
06/21/2007,0000,41.54000,41.99000,41.39000,41.76000,5345700
06/22/2007,0000,41.99000,43.79000,41.84000,43.26000,8631500
06/25/2007,0000,43.49000,44.09000,42.14000,42.14000,9255700
06/26/2007,0000,42.14000,42.89000,41.24000,41.54000,8740200
06/27/2007,0000,41.54000,41.99000,40.64000,40.94000,7349700
06/28/2007,0000,41.61000,41.61000,40.64000,41.01000,3237700
06/29/2007,0000,41.24000,42.14000,41.09000,41.84000,4408100
07/02/2007,0000,42.14000,42.44000,41.39000,42.36000,3865200
07/03/2007,0000,42.89000,43.86000,42.89000,43.56000,12113300
07/04/2007,0000,44.09000,44.39000,42.89000,42.96000,8334700
07/05/2007,0000,43.04000,43.64000,42.96000,43.19000,4557500
07/06/2007,0000,43.34000,44.99000,43.34000,44.09000,9475100
07/09/2007,0000,44.69000,45.13000,44.09000,44.09000,7452400
07/10/2007,0000,44.24000,44.31000,42.66000,42.74000,9228400
07/11/2007,0000,42.36000,43.34000,41.69000,41.99000,15174300
07/12/2007,0000,42.51000,43.64000,42.14000,42.14000,11837900
07/13/2007,0000,43.04000,43.04000,41.24000,41.46000,11859900
07/16/2007,0000,41.84000,42.59000,41.54000,41.54000,5624500
07/17/2007,0000,41.84000,43.19000,41.39000,42.74000,8339400
07/18/2007,0000,43.04000,43.49000,42.06000,42.14000,8214700
07/19/2007,0000,42.14000,42.81000,41.84000,41.91000,5077000
07/20/2007,0000,42.14000,43.26000,41.84000,42.51000,9475800
07/23/2007,0000,42.74000,43.49000,42.44000,43.49000,13113700
07/24/2007,0000,43.94000,46.48000,43.79000,46.48000,24320100
07/25/2007,0000,47.68000,49.71000,46.78000,49.71000,47981900
07/26/2007,0000,50.98000,53.16000,48.43000,50.98000,41111700
07/27/2007,0000,49.18000,53.98000,48.28000,50.08000,26451400
07/30/2007,0000,50.23000,50.98000,46.63000,46.63000,18088600
07/31/2007,0000,47.23000,48.66000,46.93000,47.76000,12906900
08/01/2007,0000,47.53000,49.48000,47.16000,47.23000,9916600
08/02/2007,0000,49.18000,49.18000,44.24000,45.73000,12073300
08/03/2007,0000,46.48000,46.78000,44.61000,45.88000,8255400
08/06/2007,0000,42.89000,45.43000,42.74000,44.24000,6399400
08/07/2007,0000,44.54000,44.91000,42.74000,43.19000,8104000
08/08/2007,0000,43.19000,46.18000,43.19000,46.18000,7053000
08/09/2007,0000,47.98000,49.18000,47.68000,48.21000,11386400
08/10/2007,0000,45.28000,47.31000,45.21000,46.63000,8843600
08/13/2007,0000,46.63000,47.83000,44.54000,44.99000,6608800
08/14/2007,0000,44.99000,46.03000,43.49000,45.13000,3345700
08/15/2007,0000,44.09000,44.54000,41.99000,41.99000,9147700
08/16/2007,0000,39.44000,40.64000,39.06000,39.14000,11405800
08/17/2007,0000,39.14000,40.64000,36.44000,37.34000,13005000
08/20/2007,0000,39.89000,39.89000,39.81000,39.89000,4824200
08/21/2007,0000,40.79000,42.66000,40.64000,42.29000,14152000
08/22/2007,0000,41.99000,42.14000,40.34000,41.91000,5975900
08/23/2007,0000,42.89000,43.49000,42.74000,42.74000,4913600
08/24/2007,0000,42.44000,42.59000,41.69000,41.99000,9072300
08/27/2007,0000,42.74000,42.74000,41.16000,41.91000,3676500
08/28/2007,0000,41.61000,44.84000,41.09000,43.49000,7329700
08/29/2007,0000,42.59000,43.04000,41.99000,42.59000,5162300
08/30/2007,0000,43.64000,44.54000,43.19000,43.49000,9202400
08/31/2007,0000,44.69000,46.48000,44.24000,46.48000,15479800
09/03/2007,0000,47.23000,47.46000,45.73000,46.26000,10349400
09/04/2007,0000,46.48000,47.16000,44.84000,45.21000,7309700
09/05/2007,0000,45.21000,45.36000,43.56000,43.71000,11457100
09/06/2007,0000,42.29000,43.94000,42.29000,43.04000,11748500
09/07/2007,0000,43.49000,45.88000,43.34000,44.61000,12121300
09/10/2007,0000,43.34000,43.94000,43.34000,43.49000,5207000
09/11/2007,0000,43.49000,43.94000,42.89000,43.04000,6009300
09/12/2007,0000,43.49000,45.28000,43.49000,44.54000,11121700
09/13/2007,0000,45.73000,45.88000,43.64000,43.71000,9076300
09/14/2007,0000,43.94000,44.16000,43.56000,43.79000,4528100
09/17/2007,0000,43.94000,44.24000,42.89000,42.89000,4498100
09/19/2007,0000,43.94000,44.09000,40.26000,40.49000,12945600
09/20/2007,0000,40.49000,41.24000,39.29000,39.74000,10481400
09/21/2007,0000,39.74000,40.49000,38.84000,39.81000,7855200
09/26/2007,0000,40.19000,40.71000,39.89000,40.41000,4427400
09/27/2007,0000,40.71000,43.19000,40.49000,43.19000,12200700
09/28/2007,0000,43.49000,44.46000,42.66000,42.74000,14403400
10/01/2007,0000,44.01000,44.01000,42.29000,42.44000,12541500
10/02/2007,0000,43.04000,43.04000,41.76000,42.51000,9363100
10/03/2007,0000,42.51000,42.89000,41.76000,41.99000,9253000
10/04/2007,0000,28.00000,28.90000,27.80000,28.35000,25287000
10/24/2007,0000,45.00000,45.45000,42.50000,42.70000,29075000
10/25/2007,0000,43.30000,44.60000,41.20000,41.50000,13043000
10/26/2007,0000,41.50000,42.20000,39.55000,40.05000,12070000
10/29/2007,0000,40.05000,40.40000,38.15000,38.60000,10517000
10/30/2007,0000,38.10000,41.20000,36.70000,40.80000,15391000
10/31/2007,0000,40.10000,40.20000,38.50000,38.50000,10570000
11/01/2007,0000,39.40000,39.60000,37.10000,37.10000,6718000
11/02/2007,0000,36.00000,36.00000,34.55000,34.80000,14478000
11/05/2007,0000,34.00000,34.75000,33.10000,33.70000,7304000
11/06/2007,0000,33.70000,35.50000,33.70000,35.20000,7101000
11/07/2007,0000,35.40000,35.40000,34.05000,34.05000,3942000
11/08/2007,0000,32.40000,33.00000,31.70000,31.70000,5610000
11/09/2007,0000,31.10000,31.80000,29.60000,31.05000,9129000
11/12/2007,0000,30.00000,30.50000,29.50000,29.50000,4455000
11/13/2007,0000,29.40000,30.45000,29.10000,30.00000,5843000
11/14/2007,0000,31.00000,31.20000,30.25000,30.50000,6278000
11/15/2007,0000,30.40000,30.95000,29.80000,30.25000,3812000
11/16/2007,0000,29.60000,30.20000,29.50000,30.00000,2108000
11/19/2007,0000,30.80000,31.50000,30.40000,30.80000,3433000
11/20/2007,0000,30.50000,31.40000,30.30000,31.40000,5791000
11/21/2007,0000,31.30000,32.80000,30.80000,30.80000,7280000
11/22/2007,0000,30.70000,31.20000,29.80000,29.80000,3310000
11/23/2007,0000,30.00000,30.50000,29.00000,29.00000,4581000
11/26/2007,0000,29.60000,29.70000,29.10000,29.10000,3480000
11/27/2007,0000,28.60000,28.80000,27.65000,28.80000,3478000
11/28/2007,0000,29.50000,30.10000,28.90000,29.50000,6079000
11/29/2007,0000,30.40000,30.90000,30.05000,30.40000,4588000
11/30/2007,0000,30.80000,31.30000,30.40000,30.75000,5878000
12/03/2007,0000,30.80000,30.85000,30.10000,30.15000,1827000
12/04/2007,0000,30.05000,31.40000,30.05000,31.00000,3635000
12/05/2007,0000,31.00000,31.45000,30.70000,31.20000,2977000
12/06/2007,0000,31.70000,31.70000,30.85000,30.90000,3452000
12/07/2007,0000,31.25000,31.50000,31.00000,31.00000,2606000
12/10/2007,0000,29.50000,30.60000,29.50000,30.00000,2699000
12/11/2007,0000,30.00000,30.30000,29.50000,29.50000,2240000
12/12/2007,0000,29.50000,29.80000,29.10000,29.50000,1950000
12/13/2007,0000,29.60000,29.70000,28.50000,28.50000,3069000
12/14/2007,0000,28.50000,29.10000,27.90000,28.55000,5272000
12/17/2007,0000,28.70000,28.80000,26.80000,28.00000,3124000
12/18/2007,0000,27.00000,28.40000,26.20000,28.40000,3158000
12/19/2007,0000,28.60000,29.65000,28.45000,29.60000,4560000
12/20/2007,0000,29.75000,30.00000,28.70000,29.00000,3540000
12/21/2007,0000,29.50000,29.50000,28.60000,29.00000,1648000
12/24/2007,0000,29.50000,29.75000,29.20000,29.75000,2476000
12/25/2007,0000,29.75000,29.80000,29.20000,29.45000,1608000
12/26/2007,0000,29.00000,29.40000,29.00000,29.30000,1764000
12/27/2007,0000,29.30000,30.10000,29.10000,29.10000,3145000
12/28/2007,0000,28.70000,29.70000,28.65000,29.70000,4020000
12/31/2007,0000,29.80000,31.70000,29.50000,31.70000,2933000
01/02/2008,0000,31.00000,31.50000,30.20000,30.20000,2485000
01/03/2008,0000,29.55000,29.95000,29.10000,29.80000,1339000
01/04/2008,0000,29.80000,29.80000,29.25000,29.25000,1292000
01/07/2008,0000,27.80000,28.25000,27.25000,27.70000,2886000
01/08/2008,0000,27.25000,27.90000,27.00000,27.00000,1806000
01/09/2008,0000,26.15000,27.10000,26.10000,26.75000,1536000
01/10/2008,0000,27.45000,27.45000,26.90000,26.95000,961000
01/11/2008,0000,27.45000,27.80000,27.20000,27.35000,1204000
01/14/2008,0000,27.80000,27.90000,27.00000,27.00000,1081000
01/15/2008,0000,26.60000,27.75000,26.50000,26.80000,2838000
01/16/2008,0000,26.00000,26.50000,25.70000,26.10000,2651000
01/17/2008,0000,26.15000,26.60000,25.00000,25.15000,5026000
01/18/2008,0000,25.00000,25.80000,24.00000,25.00000,4688000
01/21/2008,0000,25.10000,25.75000,25.00000,25.20000,1548000
01/22/2008,0000,23.45000,24.00000,23.45000,23.45000,3325000
01/23/2008,0000,25.00000,25.00000,22.60000,23.00000,3325000
01/24/2008,0000,23.45000,24.20000,22.80000,23.15000,2282000
01/25/2008,0000,23.30000,24.20000,23.30000,24.00000,1516000
01/28/2008,0000,23.75000,24.00000,23.05000,23.10000,1593000
01/29/2008,0000,23.20000,23.50000,22.30000,23.30000,1922000
01/30/2008,0000,23.30000,23.60000,23.00000,23.10000,870000
01/31/2008,0000,23.10000,24.60000,23.00000,24.60000,1724000
02/01/2008,0000,24.60000,24.90000,23.50000,23.50000,2263000
02/12/2008,0000,23.00000,23.30000,22.65000,22.65000,841000
02/13/2008,0000,22.65000,23.10000,22.30000,22.30000,2730000
02/14/2008,0000,22.50000,22.65000,21.05000,21.50000,11170000
02/15/2008,0000,20.30000,23.00000,20.30000,22.15000,12408000
02/18/2008,0000,22.20000,23.30000,22.15000,23.30000,7242000
02/19/2008,0000,23.50000,23.50000,22.55000,22.80000,4188000
02/20/2008,0000,22.80000,23.35000,22.55000,22.55000,3024000
02/21/2008,0000,22.80000,23.60000,22.80000,23.25000,3801000
02/22/2008,0000,23.10000,24.10000,23.00000,23.90000,5445000
02/25/2008,0000,24.50000,24.50000,23.25000,23.45000,5889000
02/26/2008,0000,23.45000,24.00000,23.30000,23.70000,6136000
02/27/2008,0000,23.95000,25.35000,23.75000,25.35000,11286000
02/29/2008,0000,25.70000,27.10000,25.70000,27.10000,19169000
03/03/2008,0000,26.10000,26.60000,25.65000,25.90000,7643000
03/04/2008,0000,26.20000,26.85000,26.00000,26.40000,4216000
03/05/2008,0000,26.40000,28.20000,25.50000,28.20000,10293000
03/06/2008,0000,28.50000,29.80000,28.50000,29.00000,14881000
03/07/2008,0000,28.80000,29.50000,28.15000,28.25000,6206000
03/10/2008,0000,28.00000,28.50000,27.00000,27.00000,3779000
03/11/2008,0000,26.50000,27.75000,26.50000,27.10000,2530000
03/12/2008,0000,27.60000,27.95000,27.00000,27.10000,2843000
03/13/2008,0000,27.00000,27.40000,25.70000,25.70000,3295000
03/14/2008,0000,26.00000,26.50000,25.05000,25.30000,3137000
03/17/2008,0000,25.00000,25.00000,23.80000,24.50000,3972000
03/18/2008,0000,24.50000,25.25000,24.15000,25.00000,2673000
03/19/2008,0000,25.80000,26.00000,25.30000,25.80000,3623000
03/20/2008,0000,25.80000,25.85000,25.30000,25.50000,2796000
03/21/2008,0000,25.90000,25.90000,25.50000,25.60000,2625000
03/24/2008,0000,27.35000,27.35000,26.05000,27.00000,4511000
03/25/2008,0000,27.20000,27.60000,26.60000,27.10000,3621000
03/26/2008,0000,27.40000,27.40000,26.40000,26.45000,2645000
03/27/2008,0000,26.00000,26.80000,25.55000,26.00000,5406000
03/28/2008,0000,26.00000,27.00000,25.95000,26.95000,3802000
03/31/2008,0000,27.00000,28.50000,27.00000,28.00000,9369000
04/01/2008,0000,28.40000,28.50000,27.00000,27.05000,4724000
04/02/2008,0000,27.60000,27.90000,27.40000,27.70000,3493000
04/03/2008,0000,27.70000,28.25000,27.40000,28.20000,4824000
04/07/2008,0000,28.80000,29.50000,28.65000,28.85000,9053000
04/08/2008,0000,28.90000,29.20000,28.70000,28.70000,4213000
04/09/2008,0000,28.70000,29.00000,27.85000,27.95000,4837000
04/10/2008,0000,27.50000,28.10000,27.50000,27.80000,3608000
04/11/2008,0000,27.90000,28.90000,27.55000,28.60000,5172000
04/14/2008,0000,28.10000,28.40000,27.65000,27.65000,2657000
04/15/2008,0000,27.50000,28.95000,27.40000,28.80000,5792000
04/16/2008,0000,28.60000,28.95000,28.20000,28.60000,5936000
04/17/2008,0000,28.90000,29.20000,28.00000,28.10000,4124000
04/18/2008,0000,28.10000,28.40000,27.85000,28.05000,2341000
04/21/2008,0000,28.35000,28.50000,28.00000,28.30000,2383000
04/22/2008,0000,28.50000,28.50000,28.00000,28.10000,1714000
04/23/2008,0000,28.00000,29.00000,27.85000,28.45000,5223000
04/24/2008,0000,28.45000,28.80000,28.10000,28.60000,3015000
04/25/2008,0000,28.00000,28.20000,27.60000,27.85000,5881000
04/28/2008,0000,28.00000,28.20000,27.50000,27.50000,2804000
04/29/2008,0000,27.50000,27.95000,27.10000,27.10000,1787000
04/30/2008,0000,26.80000,27.25000,26.05000,26.10000,5415000
05/02/2008,0000,26.40000,27.40000,26.15000,27.35000,6099000
05/05/2008,0000,27.50000,28.85000,27.50000,28.85000,13983000
05/06/2008,0000,29.15000,29.80000,28.85000,28.90000,13919000
05/07/2008,0000,29.50000,30.90000,29.15000,30.90000,22257000
05/08/2008,0000,30.90000,32.55000,30.90000,31.90000,26536000
05/09/2008,0000,31.90000,31.90000,30.05000,30.30000,12685000
05/12/2008,0000,30.85000,31.60000,30.40000,31.00000,9377000
05/13/2008,0000,32.00000,32.90000,31.50000,32.45000,12013000
05/14/2008,0000,32.50000,32.65000,31.80000,32.15000,6651000
05/15/2008,0000,32.80000,32.80000,31.70000,32.00000,5599000
05/16/2008,0000,32.60000,33.50000,32.40000,33.00000,9178000
05/19/2008,0000,33.20000,33.20000,32.05000,32.50000,9760000
05/20/2008,0000,32.90000,34.00000,32.15000,33.50000,13335000
05/21/2008,0000,33.80000,34.50000,33.50000,34.15000,11488000
05/22/2008,0000,33.80000,34.90000,33.65000,34.40000,9054000
05/23/2008,0000,34.80000,34.95000,32.00000,32.00000,11208000
05/26/2008,0000,31.80000,32.50000,30.30000,30.40000,9015000
05/27/2008,0000,30.60000,31.70000,30.55000,31.60000,5373000
05/28/2008,0000,32.00000,32.40000,31.00000,31.20000,6000000
05/29/2008,0000,32.20000,32.30000,31.30000,32.20000,4402000
05/30/2008,0000,32.60000,33.00000,31.20000,32.80000,7138000
06/02/2008,0000,33.00000,33.40000,32.25000,32.50000,6185000
06/03/2008,0000,32.80000,33.40000,32.05000,32.05000,7228000
06/04/2008,0000,32.00000,32.45000,31.00000,31.25000,5296000
06/05/2008,0000,31.30000,31.90000,31.00000,31.80000,3306000
06/06/2008,0000,32.00000,32.30000,31.45000,31.50000,3718000
06/10/2008,0000,30.80000,31.00000,29.60000,29.60000,4102000
06/11/2008,0000,29.60000,29.95000,28.00000,28.30000,4932000
06/12/2008,0000,27.70000,27.70000,26.35000,26.35000,5038000
06/13/2008,0000,26.80000,27.45000,25.70000,26.90000,3995000
06/16/2008,0000,27.50000,28.75000,27.30000,28.40000,5011000
06/17/2008,0000,28.60000,28.70000,27.55000,28.40000,3149000
06/18/2008,0000,28.75000,29.85000,28.75000,29.10000,5740000
06/19/2008,0000,28.55000,29.45000,28.45000,29.30000,3388000
06/20/2008,0000,29.50000,29.75000,28.35000,28.35000,3441000
06/23/2008,0000,27.50000,28.35000,26.50000,28.20000,3154000
06/24/2008,0000,28.20000,28.90000,27.50000,27.75000,4301000
06/25/2008,0000,28.25000,28.50000,27.00000,28.40000,4024000
06/26/2008,0000,28.60000,30.25000,28.20000,28.90000,5876000
06/27/2008,0000,27.30000,28.00000,27.20000,27.20000,2959000
06/30/2008,0000,27.30000,27.90000,25.30000,25.30000,4449000
07/01/2008,0000,25.30000,25.55000,23.90000,23.90000,4270000
07/02/2008,0000,23.90000,25.40000,23.90000,25.30000,4547000
07/03/2008,0000,25.30000,26.85000,24.70000,26.80000,6756000
07/04/2008,0000,27.30000,28.00000,26.80000,26.85000,5861000
07/07/2008,0000,26.90000,27.90000,26.90000,27.85000,4017000
07/08/2008,0000,27.70000,28.35000,26.15000,26.30000,4281000
07/09/2008,0000,27.20000,27.60000,26.45000,26.70000,3256000
07/10/2008,0000,26.10000,27.15000,25.90000,26.40000,4568000
07/11/2008,0000,27.00000,27.20000,26.40000,26.90000,4272000
07/14/2008,0000,26.90000,27.40000,26.70000,26.90000,5094000
07/15/2008,0000,26.30000,26.75000,25.05000,25.05000,4306000
07/16/2008,0000,25.20000,25.95000,24.30000,24.65000,3537000
07/17/2008,0000,25.55000,25.95000,25.30000,25.65000,2995000
07/18/2008,0000,25.65000,26.10000,23.90000,24.30000,4279000
07/21/2008,0000,25.00000,25.45000,24.10000,24.95000,6051000
07/22/2008,0000,24.80000,25.25000,24.40000,25.25000,5642000
07/23/2008,0000,26.00000,27.00000,25.60000,27.00000,7723000
07/24/2008,0000,27.50000,27.90000,26.50000,26.65000,5222000
07/25/2008,0000,25.90000,26.25000,25.65000,26.25000,2317000
07/29/2008,0000,25.70000,27.20000,25.50000,26.60000,3468000
07/30/2008,0000,27.40000,27.40000,26.35000,26.40000,2689000
07/31/2008,0000,26.80000,26.90000,25.50000,25.50000,2401000
08/01/2008,0000,25.05000,25.20000,24.55000,25.20000,2151000
08/04/2008,0000,25.00000,25.60000,24.80000,24.85000,2198000
08/05/2008,0000,24.85000,25.20000,23.35000,23.35000,2392000
08/06/2008,0000,24.00000,24.60000,23.35000,24.35000,3583000
08/07/2008,0000,24.40000,24.70000,24.05000,24.10000,2162000
08/08/2008,0000,23.90000,25.60000,23.90000,25.05000,3459000
08/11/2008,0000,25.20000,26.15000,25.10000,25.30000,3912000
08/12/2008,0000,25.75000,26.00000,25.20000,25.40000,3896000
08/13/2008,0000,25.00000,25.60000,24.80000,25.40000,3394000
08/14/2008,0000,25.70000,25.95000,25.10000,25.80000,4083000
08/15/2008,0000,26.10000,26.65000,25.45000,25.80000,7813000
08/18/2008,0000,25.70000,25.95000,24.05000,24.05000,2728000
08/19/2008,0000,23.60000,24.40000,23.20000,24.05000,2419000
08/20/2008,0000,24.00000,24.50000,23.70000,23.80000,2834000
08/21/2008,0000,23.90000,24.95000,23.90000,23.95000,4353000
08/22/2008,0000,23.00000,23.50000,22.30000,22.30000,10137000
08/25/2008,0000,22.30000,22.50000,21.95000,22.20000,2780000
08/26/2008,0000,21.90000,22.15000,21.60000,22.00000,1547000
08/27/2008,0000,22.00000,22.35000,21.70000,21.80000,2252000
08/28/2008,0000,22.00000,22.30000,21.70000,21.85000,2648000
08/29/2008,0000,22.10000,22.30000,22.00000,22.00000,1556000
09/01/2008,0000,21.80000,22.00000,20.50000,20.50000,2502000
09/02/2008,0000,20.05000,20.30000,19.10000,19.20000,4328000
09/03/2008,0000,19.30000,19.50000,17.90000,17.90000,4204000
09/04/2008,0000,17.90000,17.90000,16.65000,16.65000,5630000
09/05/2008,0000,16.00000,16.60000,15.75000,16.00000,3392000
09/08/2008,0000,16.90000,17.10000,16.40000,17.10000,2123000
09/09/2008,0000,17.00000,17.00000,15.95000,15.95000,2376000
09/10/2008,0000,14.90000,16.20000,14.90000,15.30000,2230000
09/11/2008,0000,15.50000,15.65000,14.80000,15.05000,4321000
09/12/2008,0000,15.00000,15.35000,14.05000,15.00000,4465000
09/15/2008,0000,14.05000,14.50000,13.95000,13.95000,3169000
09/16/2008,0000,13.00000,13.25000,13.00000,13.00000,1592000
09/17/2008,0000,13.30000,13.65000,12.10000,12.10000,4041000
09/18/2008,0000,11.30000,11.60000,11.30000,11.30000,4172000
09/19/2008,0000,12.05000,12.05000,11.85000,12.05000,3012000
09/22/2008,0000,12.85000,12.85000,12.85000,12.85000,2116000
09/23/2008,0000,13.00000,13.70000,12.90000,13.70000,4668000
09/24/2008,0000,13.90000,14.65000,13.90000,14.65000,9438000
09/25/2008,0000,14.45000,15.00000,14.00000,14.55000,5137000
09/26/2008,0000,14.85000,14.90000,13.75000,13.75000,4087000
09/30/2008,0000,12.80000,13.60000,12.80000,13.60000,3534000
10/01/2008,0000,14.05000,14.50000,13.90000,14.20000,4433000
10/02/2008,0000,14.20000,14.50000,13.95000,14.05000,1861000
10/03/2008,0000,13.80000,14.55000,13.30000,14.50000,2021000
10/06/2008,0000,14.20000,14.20000,13.60000,13.70000,1839000
10/07/2008,0000,13.10000,14.00000,13.10000,14.00000,2258000
10/08/2008,0000,13.40000,13.65000,13.05000,13.05000,1836000
10/09/2008,0000,12.20000,13.05000,12.15000,12.15000,2260000
10/13/2008,0000,11.75000,11.75000,11.75000,11.75000,450000
10/14/2008,0000,12.50000,12.55000,12.20000,12.55000,2910000
10/15/2008,0000,12.40000,12.40000,12.15000,12.15000,1671000
10/16/2008,0000,11.75000,11.75000,11.75000,11.75000,180000
10/17/2008,0000,11.45000,11.70000,11.35000,11.35000,3018000
10/20/2008,0000,11.35000,12.10000,11.00000,12.10000,2835000
10/21/2008,0000,12.75000,12.85000,12.20000,12.45000,2603000
10/22/2008,0000,12.10000,12.70000,12.05000,12.05000,1873000
10/23/2008,0000,11.65000,11.65000,11.65000,11.65000,193000
10/24/2008,0000,11.25000,11.30000,11.25000,11.25000,795000
10/27/2008,0000,10.50000,10.75000,10.50000,10.50000,1395000
10/28/2008,0000,9.77000,10.65000,9.77000,10.00000,3591000
10/29/2008,0000,10.70000,10.70000,10.00000,10.05000,3717000
10/30/2008,0000,10.30000,10.75000,10.20000,10.75000,2194000
10/31/2008,0000,10.85000,11.35000,10.35000,11.00000,3199000
11/03/2008,0000,11.00000,11.40000,10.65000,11.25000,3339000
11/04/2008,0000,11.20000,11.25000,10.75000,10.95000,2397000
11/05/2008,0000,11.35000,11.35000,10.90000,10.90000,1969000
11/06/2008,0000,10.20000,10.40000,10.15000,10.15000,1726000
11/07/2008,0000,9.44000,10.20000,9.44000,10.05000,1518000
11/10/2008,0000,10.05000,10.20000,9.77000,9.90000,1026000
11/11/2008,0000,9.77000,9.93000,9.21000,9.21000,1668000
11/12/2008,0000,9.21000,9.53000,9.05000,9.30000,1287000
11/13/2008,0000,8.71000,8.83000,8.65000,8.65000,1439000
11/14/2008,0000,8.90000,8.90000,8.05000,8.05000,2135000
11/17/2008,0000,7.75000,7.78000,7.49000,7.49000,2890000
11/18/2008,0000,7.27000,7.27000,6.97000,6.97000,2786000
11/19/2008,0000,6.93000,7.40000,6.91000,7.29000,1204000
11/20/2008,0000,6.78000,7.00000,6.78000,6.90000,1139000
11/21/2008,0000,6.80000,7.36000,6.71000,7.36000,1735000
11/24/2008,0000,7.41000,7.49000,7.05000,7.05000,1030000
11/25/2008,0000,7.30000,7.54000,7.30000,7.50000,1857000
11/26/2008,0000,7.43000,7.63000,7.42000,7.53000,1232000
11/27/2008,0000,7.68000,8.05000,7.67000,8.03000,2045000
11/28/2008,0000,8.15000,8.27000,8.01000,8.16000,4172000
12/01/2008,0000,8.06000,8.42000,7.91000,8.32000,2618000
12/02/2008,0000,7.75000,8.20000,7.75000,8.15000,2355000
12/03/2008,0000,8.15000,8.17000,7.83000,7.98000,2249000
12/04/2008,0000,7.98000,8.03000,7.64000,7.64000,1321000
12/05/2008,0000,7.50000,7.55000,7.22000,7.31000,1131000
12/08/2008,0000,7.48000,7.82000,7.31000,7.82000,2577000
12/09/2008,0000,7.90000,7.99000,7.80000,7.81000,2162000
12/10/2008,0000,7.80000,8.20000,7.80000,8.16000,2884000
12/11/2008,0000,8.16000,8.65000,8.10000,8.47000,3348000
12/12/2008,0000,8.21000,8.45000,7.92000,8.02000,3056000
12/15/2008,0000,8.55000,8.58000,8.42000,8.58000,3655000
12/16/2008,0000,9.18000,9.18000,9.18000,9.18000,2654000
12/17/2008,0000,9.82000,9.82000,9.82000,9.82000,587000
12/18/2008,0000,10.50000,10.50000,10.50000,10.50000,931000
12/19/2008,0000,11.20000,11.20000,10.75000,11.20000,28716000
12/22/2008,0000,11.65000,11.90000,11.20000,11.30000,19375000
12/23/2008,0000,11.05000,11.30000,10.55000,11.20000,10478000
12/24/2008,0000,11.10000,11.70000,10.75000,11.15000,19027000
12/25/2008,0000,11.15000,11.15000,10.60000,10.65000,6692000
12/26/2008,0000,10.60000,11.30000,10.55000,10.65000,20068000
12/29/2008,0000,10.55000,10.55000,10.10000,10.15000,7429000
12/30/2008,0000,10.40000,10.55000,10.30000,10.35000,10871000
12/31/2008,0000,10.55000,11.05000,10.55000,11.05000,35038000
01/05/2009,0000,11.40000,11.70000,11.10000,11.30000,27356000
01/06/2009,0000,11.10000,11.90000,11.10000,11.90000,25692000
01/07/2009,0000,12.00000,12.05000,11.45000,11.55000,16929000
01/08/2009,0000,11.05000,11.30000,10.75000,10.75000,9407000
01/09/2009,0000,10.90000,11.00000,10.60000,10.80000,6784000
01/12/2009,0000,10.50000,10.70000,10.40000,10.40000,3476000
01/13/2009,0000,10.40000,11.10000,10.40000,11.10000,6244000
01/14/2009,0000,11.10000,11.55000,11.05000,11.05000,12883000
01/15/2009,0000,10.45000,10.90000,10.40000,10.55000,5000000
01/16/2009,0000,10.90000,10.95000,10.65000,10.70000,5056000
01/19/2009,0000,11.70000,11.80000,11.30000,11.35000,10759000
01/20/2009,0000,11.20000,11.30000,10.80000,10.80000,4173000
01/21/2009,0000,10.55000,11.50000,10.50000,11.25000,10278000
02/02/2009,0000,11.25000,11.60000,11.05000,11.10000,7940000
02/03/2009,0000,11.25000,11.85000,11.20000,11.85000,16755000
02/04/2009,0000,12.10000,12.65000,12.05000,12.60000,31030000
02/05/2009,0000,12.50000,12.55000,12.00000,12.10000,12702000
02/06/2009,0000,12.30000,12.90000,12.30000,12.50000,20707000
02/09/2009,0000,12.75000,13.35000,12.65000,13.30000,22411000
02/10/2009,0000,13.50000,14.20000,13.50000,14.20000,20547000
02/11/2009,0000,13.80000,14.50000,13.55000,14.20000,19504000
02/12/2009,0000,14.10000,14.25000,13.25000,13.25000,12216000
02/13/2009,0000,13.05000,14.00000,13.05000,13.70000,18693000
02/16/2009,0000,13.80000,14.60000,13.30000,14.60000,22606000
02/17/2009,0000,14.80000,15.10000,14.30000,14.60000,37406000
02/18/2009,0000,14.50000,14.70000,13.75000,14.10000,14895000
02/19/2009,0000,13.80000,14.60000,13.75000,14.10000,18227000
02/20/2009,0000,13.90000,14.50000,13.80000,14.25000,18044000
02/23/2009,0000,14.25000,14.95000,13.90000,14.70000,26135000
02/24/2009,0000,14.45000,14.90000,14.30000,14.30000,11171000
02/25/2009,0000,15.00000,15.30000,14.90000,15.30000,12401000
02/26/2009,0000,15.80000,15.90000,15.20000,15.70000,36138000
02/27/2009,0000,15.70000,16.75000,15.60000,16.75000,28606000
03/02/2009,0000,16.70000,16.90000,15.65000,16.00000,27852000
03/03/2009,0000,15.70000,16.20000,15.10000,16.15000,21884000
03/04/2009,0000,16.30000,16.90000,16.05000,16.20000,32675000
03/05/2009,0000,16.70000,17.10000,16.20000,16.20000,25526000
03/06/2009,0000,16.00000,16.55000,16.00000,16.20000,14006000
03/09/2009,0000,16.30000,16.50000,15.60000,15.80000,10895000
03/10/2009,0000,15.70000,16.50000,15.65000,16.20000,16909000
03/11/2009,0000,16.50000,16.60000,15.75000,15.75000,14595000
03/12/2009,0000,16.15000,16.35000,15.80000,15.90000,10961000
03/13/2009,0000,16.25000,16.75000,16.10000,16.70000,31517000
03/16/2009,0000,16.70000,17.05000,16.30000,17.00000,23419000
03/17/2009,0000,17.10000,17.65000,16.75000,17.00000,52549000
03/18/2009,0000,17.00000,17.60000,16.90000,17.50000,36525000
03/19/2009,0000,17.80000,18.15000,17.20000,17.30000,31083000
03/20/2009,0000,17.30000,17.30000,16.30000,16.50000,19579000
03/23/2009,0000,16.50000,16.85000,16.40000,16.80000,9576000
03/24/2009,0000,17.00000,17.30000,16.60000,17.15000,22811000
03/25/2009,0000,17.25000,18.00000,17.05000,17.50000,35003000
03/26/2009,0000,17.50000,18.40000,17.20000,18.40000,42076000
03/27/2009,0000,18.95000,19.65000,18.75000,19.10000,48411000
03/30/2009,0000,18.70000,19.00000,17.80000,17.80000,16478000
03/31/2009,0000,17.60000,18.20000,17.40000,17.80000,18859000
04/01/2009,0000,18.00000,18.30000,17.90000,18.00000,13961000
04/02/2009,0000,18.30000,18.35000,17.75000,17.80000,12701000
04/03/2009,0000,18.00000,18.20000,17.70000,17.85000,12331000
04/06/2009,0000,18.10000,18.70000,17.80000,18.00000,21561000
04/07/2009,0000,18.15000,19.25000,18.10000,19.25000,30244000
04/08/2009,0000,19.00000,19.20000,18.60000,18.60000,25345000
04/09/2009,0000,18.90000,19.30000,18.70000,18.80000,25206000
04/10/2009,0000,18.95000,19.45000,18.70000,19.05000,22295000
04/13/2009,0000,19.00000,20.20000,18.90000,20.05000,19350000
04/14/2009,0000,20.80000,21.45000,20.60000,21.35000,27292000
04/15/2009,0000,21.35000,21.35000,20.40000,20.70000,15181000
04/16/2009,0000,21.20000,21.50000,20.40000,20.40000,22784000
04/17/2009,0000,20.65000,20.70000,19.00000,19.80000,31617000
04/20/2009,0000,19.95000,20.35000,19.20000,20.05000,35216000
04/21/2009,0000,19.50000,20.40000,19.50000,20.10000,15697000
04/22/2009,0000,20.30000,21.00000,20.20000,20.40000,23650000
04/23/2009,0000,20.40000,20.55000,19.75000,19.75000,14034000
04/24/2009,0000,19.95000,20.40000,19.80000,20.10000,13068000
04/27/2009,0000,20.45000,20.45000,18.70000,18.70000,15139000
04/28/2009,0000,18.70000,19.00000,17.50000,17.60000,14108000
04/29/2009,0000,17.70000,18.00000,16.65000,16.65000,10321000
04/30/2009,0000,17.75000,17.80000,17.20000,17.80000,8841000
05/04/2009,0000,18.45000,19.00000,18.10000,19.00000,8187000
05/05/2009,0000,19.65000,20.10000,18.60000,19.30000,19747000
05/06/2009,0000,19.30000,20.65000,19.30000,20.65000,24349000
05/07/2009,0000,21.00000,21.80000,20.50000,21.25000,24719000
05/08/2009,0000,20.70000,22.50000,20.70000,21.80000,28492000
05/11/2009,0000,21.85000,23.30000,21.55000,22.75000,38609000
05/12/2009,0000,23.80000,24.10000,22.90000,23.10000,38629000
05/13/2009,0000,23.40000,24.40000,23.40000,23.50000,23411000
05/14/2009,0000,23.05000,24.00000,22.80000,22.80000,14691000
05/15/2009,0000,23.10000,23.75000,22.70000,22.85000,23114000
05/18/2009,0000,22.90000,24.25000,22.75000,23.75000,32768000
05/19/2009,0000,24.30000,25.20000,23.50000,24.15000,27587000
05/20/2009,0000,24.80000,24.80000,24.00000,24.00000,22079000
05/21/2009,0000,24.20000,25.65000,24.10000,25.65000,28776000
05/22/2009,0000,25.70000,27.40000,25.70000,27.40000,40079000
05/25/2009,0000,29.05000,29.30000,28.00000,29.30000,51285000
05/26/2009,0000,29.50000,29.60000,27.25000,27.25000,28173000
05/27/2009,0000,25.60000,28.20000,25.35000,28.20000,36481000
06/01/2009,0000,28.40000,28.60000,27.55000,28.30000,38680000
06/02/2009,0000,28.50000,28.80000,26.50000,26.70000,35195000
06/03/2009,0000,26.20000,26.65000,25.20000,25.20000,16598000
06/04/2009,0000,25.40000,26.95000,25.30000,26.45000,28454000
06/05/2009,0000,26.65000,28.00000,26.65000,27.90000,23904000
06/08/2009,0000,30.35000,30.35000,28.55000,28.55000,47434000
06/09/2009,0000,29.10000,29.10000,26.60000,26.60000,25814000
06/10/2009,0000,26.90000,27.45000,25.95000,27.00000,24339000
06/11/2009,0000,27.45000,28.75000,27.20000,28.75000,35624000
06/12/2009,0000,28.80000,29.90000,28.50000,28.75000,51001000
06/15/2009,0000,28.10000,28.30000,26.75000,26.75000,16975000
06/16/2009,0000,26.05000,26.75000,24.90000,25.45000,20886000
06/17/2009,0000,25.85000,26.45000,25.20000,25.50000,20552000
06/18/2009,0000,25.80000,26.35000,25.05000,26.05000,17472000
06/19/2009,0000,26.30000,27.15000,26.00000,27.05000,21339000
06/22/2009,0000,27.30000,27.45000,26.70000,27.00000,19074000
06/23/2009,0000,26.20000,27.60000,26.20000,26.65000,13037000
06/24/2009,0000,27.30000,27.80000,27.10000,27.30000,15102000
06/25/2009,0000,27.30000,27.75000,26.80000,26.95000,13618000
06/26/2009,0000,27.10000,27.25000,26.30000,27.00000,11978000
06/29/2009,0000,27.10000,27.10000,26.20000,26.30000,6621000
06/30/2009,0000,26.85000,27.00000,26.40000,26.65000,11757000
07/01/2009,0000,26.65000,28.00000,26.30000,28.00000,24392000
07/02/2009,0000,28.20000,28.70000,27.80000,28.00000,37824000
07/03/2009,0000,28.60000,29.40000,28.40000,28.50000,34188000
07/06/2009,0000,28.50000,28.75000,27.90000,28.00000,10804000
07/07/2009,0000,28.00000,29.10000,28.00000,29.10000,30316000
07/08/2009,0000,28.95000,29.80000,28.50000,29.20000,33614000
07/09/2009,0000,29.50000,29.95000,28.70000,28.80000,25644000
07/10/2009,0000,28.80000,29.30000,28.10000,28.95000,17921000
07/13/2009,0000,29.20000,29.25000,28.10000,28.10000,18587000
07/14/2009,0000,28.50000,28.90000,28.35000,28.75000,14813000
07/15/2009,0000,29.00000,29.40000,28.50000,28.75000,21356000
07/16/2009,0000,29.30000,29.70000,28.50000,28.75000,26435000
07/17/2009,0000,28.85000,29.45000,28.75000,29.00000,15735000
07/20/2009,0000,29.10000,30.15000,28.80000,29.60000,36195000
07/21/2009,0000,29.95000,30.30000,29.30000,29.65000,22910000
07/22/2009,0000,29.60000,30.30000,29.55000,29.75000,30046000
07/23/2009,0000,30.00000,30.20000,29.30000,29.30000,14083000
07/24/2009,0000,29.80000,29.90000,29.00000,29.00000,18739000
07/27/2009,0000,29.30000,29.45000,28.80000,29.00000,9744000
07/28/2009,0000,29.40000,29.65000,29.20000,29.30000,9595000
07/29/2009,0000,29.60000,29.90000,29.30000,29.45000,16397000
07/30/2009,0000,29.55000,29.60000,27.50000,28.30000,19367000
07/31/2009,0000,28.30000,28.60000,27.70000,27.90000,17696000
08/03/2009,0000,27.90000,28.20000,27.50000,27.65000,7677000
08/04/2009,0000,28.00000,28.20000,27.00000,27.00000,10521000
08/05/2009,0000,27.00000,27.45000,26.15000,26.25000,10479000
08/06/2009,0000,26.30000,27.10000,25.95000,26.95000,10982000
08/10/2009,0000,26.50000,27.00000,26.30000,26.40000,5873000
08/11/2009,0000,26.50000,26.80000,26.15000,26.60000,6444000
08/12/2009,0000,26.60000,27.15000,26.40000,26.60000,8394000
08/13/2009,0000,26.90000,27.35000,26.60000,27.00000,11960000
08/14/2009,0000,27.15000,27.65000,26.85000,26.85000,8562000
08/17/2009,0000,26.85000,27.00000,25.80000,25.80000,6764000
08/18/2009,0000,25.10000,25.80000,24.05000,24.50000,9063000
08/19/2009,0000,24.60000,25.20000,24.60000,24.80000,5527000
08/20/2009,0000,25.10000,25.20000,24.35000,24.90000,6305000
08/21/2009,0000,25.10000,26.00000,24.50000,24.70000,10666000
08/24/2009,0000,25.20000,25.80000,25.20000,25.70000,7234000
08/25/2009,0000,25.50000,25.80000,25.00000,25.05000,3702000
08/26/2009,0000,25.05000,25.40000,24.30000,24.35000,6128000
08/27/2009,0000,23.90000,24.60000,23.60000,23.80000,6422000
08/28/2009,0000,23.85000,24.60000,23.70000,23.80000,7358000
08/31/2009,0000,24.00000,24.30000,23.70000,23.95000,4492000
09/01/2009,0000,23.80000,25.50000,23.80000,25.50000,10161000
09/02/2009,0000,25.50000,26.65000,25.15000,26.50000,15525000
09/03/2009,0000,26.60000,27.15000,26.30000,26.30000,14030000
09/04/2009,0000,26.50000,26.75000,25.85000,25.85000,6752000
09/07/2009,0000,26.00000,26.75000,25.95000,26.40000,8176000
09/08/2009,0000,26.95000,27.05000,26.25000,26.35000,9581000
09/09/2009,0000,26.35000,26.50000,25.65000,25.65000,5306000
09/10/2009,0000,26.20000,26.30000,25.10000,25.10000,5194000
09/11/2009,0000,25.20000,26.60000,25.20000,26.55000,11043000
09/14/2009,0000,26.60000,26.70000,26.00000,26.00000,5009000
09/15/2009,0000,26.00000,26.40000,25.80000,26.10000,3855000
09/16/2009,0000,26.30000,27.00000,26.15000,26.75000,10151000
09/17/2009,0000,27.00000,27.00000,26.30000,26.30000,6671000
09/18/2009,0000,26.35000,26.90000,26.30000,26.60000,6561000
09/21/2009,0000,26.60000,27.50000,26.40000,27.00000,10238000
09/22/2009,0000,28.05000,28.85000,27.70000,28.05000,43644000
09/23/2009,0000,28.05000,28.20000,26.80000,27.00000,14689000
09/24/2009,0000,26.80000,27.20000,26.50000,26.85000,5394000
09/25/2009,0000,26.95000,28.35000,26.80000,27.90000,19701000
09/28/2009,0000,27.80000,28.20000,27.15000,27.30000,7542000
09/29/2009,0000,27.75000,28.50000,27.70000,28.00000,20829000
09/30/2009,0000,28.45000,29.20000,28.15000,28.55000,28080000
10/01/2009,0000,28.65000,29.20000,27.80000,28.60000,23717000
10/02/2009,0000,28.00000,28.30000,27.70000,27.75000,10191000
10/05/2009,0000,27.75000,28.25000,27.55000,27.95000,6379000
10/06/2009,0000,28.15000,28.25000,27.55000,27.55000,11321000
10/07/2009,0000,27.80000,28.40000,27.50000,27.55000,10601000
10/08/2009,0000,27.60000,27.85000,26.80000,26.80000,9961000
10/09/2009,0000,27.00000,27.40000,26.80000,27.00000,6708000
10/12/2009,0000,27.20000,27.75000,26.90000,27.60000,7332000
10/13/2009,0000,27.55000,28.35000,27.00000,27.95000,15372000
10/14/2009,0000,28.20000,28.40000,27.65000,27.85000,10927000
10/15/2009,0000,28.10000,28.10000,27.25000,27.35000,8367000
10/16/2009,0000,27.60000,27.85000,27.30000,27.35000,4777000
10/19/2009,0000,27.35000,28.30000,27.30000,28.10000,8990000
10/20/2009,0000,28.40000,28.70000,27.85000,27.95000,18535000
10/21/2009,0000,27.95000,28.10000,27.30000,27.50000,8129000
10/22/2009,0000,27.50000,27.75000,27.00000,27.00000,7386000
10/23/2009,0000,27.10000,27.45000,26.75000,26.80000,6850000
10/26/2009,0000,26.85000,27.05000,26.05000,26.20000,7223000
10/27/2009,0000,26.00000,26.60000,26.00000,26.10000,5874000
10/28/2009,0000,26.10000,26.50000,25.10000,25.35000,7737000
10/29/2009,0000,24.30000,25.00000,23.70000,24.25000,9957000
10/30/2009,0000,24.50000,24.85000,24.10000,24.25000,9329000
11/02/2009,0000,23.90000,24.55000,23.80000,24.25000,3661000
11/03/2009,0000,24.45000,24.55000,24.20000,24.25000,3236000
11/04/2009,0000,24.40000,24.90000,24.35000,24.75000,4875000
11/05/2009,0000,24.80000,25.10000,24.55000,24.60000,3604000
11/06/2009,0000,25.10000,25.25000,24.60000,24.60000,5190000
11/09/2009,0000,25.10000,25.10000,24.60000,24.65000,1939000
11/10/2009,0000,25.05000,25.10000,24.65000,24.65000,3014000
11/11/2009,0000,24.95000,25.50000,24.60000,25.50000,5858000
11/12/2009,0000,26.60000,26.80000,26.20000,26.30000,15843000
11/13/2009,0000,26.30000,26.35000,25.90000,25.90000,3855000
11/16/2009,0000,27.20000,27.70000,26.95000,27.70000,24192000
11/17/2009,0000,28.70000,28.80000,27.75000,27.85000,32242000
11/18/2009,0000,27.90000,28.10000,27.35000,27.55000,8957000
11/19/2009,0000,27.55000,28.60000,27.50000,28.25000,23470000
11/20/2009,0000,28.25000,28.50000,27.70000,28.25000,13213000
11/23/2009,0000,28.50000,30.00000,28.40000,29.75000,52866000
11/24/2009,0000,30.15000,30.35000,29.00000,29.00000,32741000
11/25/2009,0000,29.15000,29.20000,28.25000,28.30000,18556000
11/26/2009,0000,28.50000,28.75000,28.10000,28.10000,9057000
11/27/2009,0000,27.70000,28.05000,27.10000,27.20000,11501000
11/30/2009,0000,27.60000,27.95000,27.55000,27.55000,6185000
12/01/2009,0000,27.50000,28.45000,27.35000,28.20000,9452000
12/02/2009,0000,28.50000,28.80000,27.80000,27.85000,10541000
12/03/2009,0000,27.90000,28.40000,27.60000,27.80000,9904000
12/04/2009,0000,28.40000,29.00000,28.05000,28.15000,16072000
12/07/2009,0000,28.45000,28.75000,28.30000,28.60000,10809000
12/08/2009,0000,29.00000,29.50000,28.60000,28.60000,17405000
12/09/2009,0000,28.50000,29.70000,28.40000,29.50000,34056000
12/11/2009,0000,28.60000,29.45000,28.60000,28.95000,16006000
12/14/2009,0000,29.00000,29.25000,28.50000,28.65000,9646000
12/15/2009,0000,29.20000,29.80000,29.10000,29.10000,21852000
12/16/2009,0000,29.30000,29.65000,29.05000,29.30000,12766000
12/17/2009,0000,29.50000,29.50000,28.20000,28.30000,12902000
12/18/2009,0000,28.00000,28.50000,27.80000,28.20000,5821000
12/21/2009,0000,28.35000,28.70000,28.30000,28.45000,4675000
12/22/2009,0000,28.80000,28.95000,28.50000,28.70000,5000000
12/23/2009,0000,28.90000,28.90000,28.25000,28.30000,7036000
12/25/2009,0000,28.10000,28.40000,27.80000,28.25000,9358000
12/25/2009,0000,28.10000,28.40000,27.80000,28.25000,9358000
12/28/2009,0000,28.25000,28.45000,28.10000,28.10000,7309000
12/29/2009,1230,28.50000,29.10000,28.30000,28.60000,16572594
