DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,42.14000,42.14000,42.14000,42.14000,9945900
04/03/2007,0000,45.05000,45.05000,43.20000,45.05000,88056096
04/04/2007,0000,45.05000,45.63000,43.69000,44.27000,34142400
04/09/2007,0000,44.56000,47.33000,44.56000,47.09000,40615300
04/10/2007,0000,45.63000,46.60000,43.83000,43.83000,24562900
04/11/2007,0000,41.94000,44.27000,41.94000,43.20000,24732500
04/12/2007,0000,43.11000,44.95000,42.72000,43.79000,15155800
04/13/2007,0000,44.56000,45.92000,43.88000,44.56000,21510900
04/16/2007,0000,43.79000,43.83000,40.39000,40.58000,16070300
04/17/2007,0000,40.29000,42.18000,39.37000,40.29000,15843500
04/18/2007,0000,41.17000,43.11000,40.87000,43.11000,25818700
04/19/2007,0000,42.91000,43.93000,42.33000,42.33000,19169500
04/20/2007,0000,42.91000,43.40000,42.14000,42.33000,12199200
04/23/2007,0000,43.11000,43.20000,41.36000,41.75000,10090200
04/24/2007,0000,42.43000,43.50000,42.33000,42.52000,17862100
04/25/2007,0000,42.52000,42.96000,41.89000,42.14000,9459300
04/26/2007,0000,42.91000,42.96000,41.55000,41.55000,9736000
04/27/2007,0000,41.55000,41.94000,40.19000,40.29000,13200700
04/30/2007,0000,40.29000,40.92000,39.32000,40.73000,13736200
05/02/2007,0000,41.75000,41.75000,40.00000,40.10000,7172900
05/03/2007,0000,40.29000,40.58000,37.33000,38.35000,17256400
05/04/2007,0000,38.74000,40.29000,38.74000,40.00000,11749000
05/07/2007,0000,40.58000,41.36000,39.85000,40.34000,9236400
05/08/2007,0000,40.34000,41.07000,40.10000,40.10000,5774000
05/09/2007,0000,40.10000,40.49000,39.61000,39.61000,5516300
05/10/2007,0000,39.81000,41.02000,39.51000,40.49000,11745100
05/11/2007,0000,40.00000,40.97000,39.90000,40.10000,8334300
05/14/2007,0000,40.39000,40.49000,39.32000,39.32000,6175400
05/15/2007,0000,39.32000,39.71000,38.88000,38.88000,4614800
05/16/2007,0000,38.88000,39.47000,38.83000,38.88000,4010800
05/17/2007,0000,39.03000,40.00000,38.88000,39.08000,7984600
05/18/2007,0000,39.32000,39.85000,39.13000,39.27000,5409700
05/21/2007,0000,39.56000,40.00000,38.45000,39.27000,8713200
05/22/2007,0000,39.47000,41.99000,39.47000,41.99000,20375800
05/23/2007,0000,42.91000,43.35000,41.36000,41.55000,23540200
05/24/2007,0000,41.55000,42.04000,41.26000,41.41000,8862000
05/25/2007,0000,41.36000,43.11000,41.36000,42.23000,22692000
05/28/2007,0000,42.77000,43.16000,41.84000,42.52000,11968500
05/29/2007,0000,42.72000,44.17000,42.72000,42.91000,19955900
05/30/2007,0000,42.52000,42.72000,41.26000,41.50000,13606000
05/31/2007,0000,41.99000,43.98000,41.75000,43.20000,25880400
06/01/2007,0000,44.17000,44.22000,42.52000,42.62000,13728300
06/04/2007,0000,43.11000,43.69000,42.57000,42.72000,9493500
06/05/2007,0000,43.11000,43.35000,42.14000,42.33000,7949200
06/06/2007,0000,42.72000,43.20000,41.80000,41.84000,10881200
06/07/2007,0000,41.75000,42.62000,41.60000,42.09000,6313500
06/08/2007,0000,41.75000,42.52000,41.50000,41.50000,7497300
06/11/2007,0000,41.50000,42.52000,40.97000,41.55000,10942300
06/12/2007,0000,41.89000,42.14000,41.46000,41.75000,7162200
06/13/2007,0000,41.75000,42.14000,41.50000,41.50000,7033700
06/14/2007,0000,41.94000,42.91000,41.80000,41.84000,11039500
06/15/2007,0000,42.62000,42.82000,41.94000,42.04000,8496500
06/20/2007,0000,42.82000,43.50000,42.33000,42.52000,20492000
06/21/2007,0000,42.82000,43.40000,42.52000,42.72000,13322500
06/22/2007,0000,43.01000,44.08000,42.82000,43.01000,18230400
06/25/2007,0000,43.50000,43.59000,42.28000,42.28000,9482300
06/26/2007,0000,42.33000,42.96000,41.65000,42.04000,9007900
06/27/2007,0000,42.04000,42.57000,41.75000,41.75000,6666000
06/28/2007,0000,41.94000,42.23000,41.46000,41.55000,6311800
06/29/2007,0000,41.75000,42.77000,41.65000,42.04000,10159800
07/02/2007,0000,42.67000,43.59000,42.67000,43.01000,16311700
07/03/2007,0000,43.69000,44.42000,43.30000,43.69000,27616100
07/04/2007,0000,46.75000,46.75000,46.75000,46.75000,14850500
07/05/2007,0000,50.00000,50.00000,48.06000,49.03000,45719100
07/06/2007,0000,49.03000,49.42000,47.57000,47.67000,20050200
07/09/2007,0000,48.93000,50.97000,48.74000,50.97000,34103100
07/10/2007,0000,50.97000,51.46000,49.03000,49.81000,22135100
07/11/2007,0000,49.51000,51.84000,49.22000,50.00000,28990300
07/12/2007,0000,50.49000,50.97000,48.54000,49.13000,20506100
07/13/2007,0000,50.39000,50.39000,48.45000,48.54000,21050600
07/16/2007,0000,49.32000,50.49000,48.54000,49.22000,17946900
07/17/2007,0000,50.29000,50.29000,48.93000,49.51000,12684800
07/18/2007,0000,49.51000,50.87000,49.13000,50.19000,24683100
07/19/2007,0000,53.69000,53.69000,52.82000,53.69000,24057200
07/20/2007,0000,55.83000,55.83000,53.40000,53.69000,41566800
07/23/2007,0000,53.40000,55.15000,52.43000,53.98000,24172200
07/24/2007,0000,54.37000,57.67000,54.37000,56.50000,43382800
07/25/2007,0000,55.83000,60.10000,55.34000,59.22000,32528500
07/26/2007,0000,60.39000,61.65000,55.83000,55.83000,34972600
07/27/2007,0000,53.30000,57.57000,53.01000,53.88000,23853400
07/30/2007,0000,56.31000,57.57000,54.47000,57.57000,31808800
07/31/2007,0000,58.35000,61.17000,58.25000,58.83000,37282000
08/01/2007,0000,59.22000,60.78000,56.80000,57.28000,29544900
08/02/2007,0000,59.71000,59.71000,53.40000,56.60000,30637900
08/03/2007,0000,58.06000,58.06000,53.88000,54.56000,21267800
08/06/2007,0000,53.01000,54.17000,50.97000,50.97000,15878900
08/07/2007,0000,51.46000,53.30000,51.46000,51.46000,17063300
08/08/2007,0000,52.43000,55.05000,52.14000,55.05000,19908800
08/09/2007,0000,55.34000,57.57000,55.34000,55.34000,17461300
08/10/2007,0000,51.65000,54.17000,51.65000,53.40000,12234000
08/13/2007,0000,53.88000,54.37000,51.46000,51.46000,8666100
08/14/2007,0000,51.84000,52.14000,49.71000,50.49000,8311300
08/15/2007,0000,49.03000,50.19000,46.99000,46.99000,13897900
08/16/2007,0000,45.90000,46.20000,43.00000,44.00000,16495500
08/17/2007,0000,44.00000,46.30000,43.60000,45.80000,19166000
08/20/2007,0000,49.00000,49.00000,48.20000,49.00000,6063600
08/21/2007,0000,49.80000,50.00000,48.10000,48.60000,15842600
08/22/2007,0000,48.60000,49.05000,46.75000,47.65000,8183700
08/23/2007,0000,49.00000,49.95000,48.30000,49.75000,10978400
08/24/2007,0000,49.75000,50.80000,49.00000,49.30000,10007200
08/27/2007,0000,50.70000,50.70000,48.60000,48.60000,10860200
08/28/2007,0000,45.20000,47.00000,45.20000,45.20000,17006100
08/29/2007,0000,42.05000,42.05000,42.05000,42.05000,4244400
08/30/2007,0000,41.10000,44.40000,41.10000,42.05000,24909700
08/31/2007,0000,41.50000,42.50000,39.15000,39.15000,23391900
09/03/2007,0000,39.00000,40.50000,37.00000,39.65000,24195200
09/04/2007,0000,40.00000,40.40000,38.10000,38.50000,9078600
09/05/2007,0000,39.00000,39.30000,37.65000,38.05000,8910200
09/06/2007,0000,37.65000,39.50000,37.65000,39.00000,9237200
09/07/2007,0000,39.50000,39.90000,38.85000,38.95000,7216800
09/10/2007,0000,38.00000,39.30000,38.00000,38.85000,5555700
09/11/2007,0000,40.40000,41.55000,39.90000,41.55000,8971700
09/12/2007,0000,44.00000,44.00000,42.80000,43.80000,25926700
09/13/2007,0000,44.00000,44.35000,42.50000,42.60000,15055600
09/14/2007,0000,42.90000,43.45000,42.00000,42.10000,8766300
09/17/2007,0000,42.15000,42.50000,40.00000,40.15000,9221400
09/19/2007,0000,41.50000,41.50000,39.00000,39.00000,11581200
09/20/2007,0000,39.80000,40.50000,38.50000,39.40000,10154400
09/21/2007,0000,40.00000,40.80000,39.60000,40.80000,6725800
09/26/2007,0000,41.00000,41.80000,40.30000,41.00000,8797300
09/27/2007,0000,41.60000,42.40000,41.30000,41.70000,5953000
09/28/2007,0000,42.50000,44.40000,42.50000,44.20000,21324700
10/01/2007,0000,44.00000,44.45000,42.60000,42.75000,7049500
10/02/2007,0000,43.20000,43.35000,42.10000,42.10000,6932900
10/03/2007,0000,42.10000,43.20000,41.60000,42.40000,7849000
10/04/2007,0000,42.10000,43.30000,42.10000,42.20000,16738000
10/05/2007,0000,40.65000,41.70000,40.00000,40.25000,18483600
10/08/2007,0000,40.25000,40.60000,38.60000,39.00000,8545000
10/09/2007,0000,38.90000,39.80000,38.20000,39.80000,7032600
10/11/2007,0000,40.30000,40.35000,39.10000,39.50000,5182400
10/12/2007,0000,39.50000,40.25000,39.10000,39.10000,6607500
10/15/2007,0000,39.10000,39.80000,38.70000,39.10000,3461800
10/16/2007,0000,39.00000,40.10000,39.00000,40.00000,6698000
10/17/2007,0000,40.00000,40.65000,39.70000,39.80000,10084100
10/18/2007,0000,40.00000,41.35000,40.00000,40.55000,11038400
10/19/2007,0000,40.70000,41.50000,40.30000,40.85000,9856800
10/22/2007,0000,39.10000,40.00000,38.70000,38.70000,5855400
10/23/2007,0000,39.00000,39.45000,38.70000,38.80000,3967000
10/24/2007,0000,39.00000,39.80000,38.65000,38.80000,6456600
10/25/2007,0000,39.00000,39.70000,38.70000,38.80000,3495600
10/26/2007,0000,39.25000,39.40000,38.60000,38.70000,3322800
10/29/2007,0000,39.00000,39.15000,36.10000,36.95000,9623600
10/30/2007,0000,36.90000,36.95000,35.00000,35.10000,11292900
10/31/2007,0000,35.10000,36.80000,33.80000,36.30000,15338400
11/01/2007,0000,36.70000,36.80000,35.00000,35.00000,4979100
11/02/2007,0000,34.30000,34.75000,33.10000,33.15000,6391200
11/05/2007,0000,33.00000,33.80000,31.80000,32.70000,6013500
11/06/2007,0000,33.00000,34.20000,33.00000,33.50000,4888100
11/07/2007,0000,34.20000,34.30000,32.80000,32.80000,3355000
11/08/2007,0000,30.55000,31.15000,30.55000,30.55000,7560700
11/09/2007,0000,28.50000,29.60000,28.45000,28.60000,9683500
11/12/2007,0000,26.60000,27.15000,26.60000,26.60000,8599500
11/13/2007,0000,25.40000,27.00000,25.40000,26.00000,11653700
11/14/2007,0000,26.80000,27.40000,26.20000,26.50000,7713900
11/15/2007,0000,26.50000,28.35000,26.30000,28.35000,8112300
11/16/2007,0000,28.20000,29.45000,28.20000,28.75000,16316700
11/19/2007,0000,28.80000,29.20000,27.30000,27.40000,5842900
11/20/2007,0000,26.55000,28.20000,26.45000,28.20000,5618900
11/21/2007,0000,28.45000,30.15000,28.30000,29.20000,17135300
11/22/2007,0000,29.00000,29.65000,28.60000,28.60000,12647200
11/23/2007,0000,28.70000,29.30000,27.50000,27.50000,5757900
11/26/2007,0000,28.00000,28.60000,27.65000,27.70000,4675500
11/27/2007,0000,27.00000,28.15000,26.90000,28.10000,14534600
11/28/2007,0000,28.10000,28.10000,26.60000,26.60000,6579200
11/29/2007,0000,27.20000,27.80000,25.80000,26.10000,8667100
11/30/2007,0000,26.40000,27.90000,26.40000,27.30000,13456500
12/03/2007,0000,27.20000,27.70000,26.80000,27.70000,5373100
12/04/2007,0000,28.00000,29.60000,28.00000,29.60000,18088500
12/05/2007,0000,29.50000,31.45000,29.20000,30.70000,20111500
12/06/2007,0000,31.10000,31.40000,29.30000,29.70000,13051100
12/07/2007,0000,30.40000,30.90000,30.00000,30.30000,9191900
12/10/2007,0000,30.30000,30.70000,29.50000,29.50000,6554700
12/11/2007,0000,30.10000,30.10000,29.35000,29.70000,4425900
12/12/2007,0000,29.70000,30.45000,29.20000,30.30000,8464900
12/13/2007,0000,30.60000,30.90000,28.20000,28.20000,10943000
12/14/2007,0000,27.90000,28.75000,26.40000,27.90000,7899200
12/17/2007,0000,27.60000,28.45000,25.95000,25.95000,10716800
12/18/2007,0000,24.50000,26.40000,24.15000,24.50000,10715700
12/19/2007,0000,24.80000,25.80000,24.80000,25.25000,6070700
12/20/2007,0000,25.70000,26.00000,23.50000,23.50000,7883400
12/21/2007,0000,23.50000,24.00000,22.10000,22.45000,15617500
12/24/2007,0000,23.00000,24.00000,23.00000,24.00000,4611700
12/25/2007,0000,24.45000,25.20000,24.40000,24.90000,11081400
12/26/2007,0000,24.90000,26.10000,24.40000,25.60000,12807500
12/27/2007,0000,25.60000,26.90000,25.60000,26.90000,12556200
12/28/2007,0000,26.80000,27.40000,25.85000,27.00000,13634200
12/31/2007,0000,27.35000,27.50000,26.80000,26.95000,7539500
01/02/2008,0000,26.95000,27.55000,26.65000,27.00000,8547700
01/03/2008,0000,27.00000,27.80000,26.70000,27.00000,16304700
01/04/2008,0000,27.00000,27.55000,26.80000,26.90000,8559200
01/07/2008,0000,25.60000,25.85000,25.05000,25.05000,7213000
01/08/2008,0000,24.50000,25.00000,23.50000,23.80000,8220700
01/09/2008,0000,23.40000,24.55000,22.70000,24.55000,9533100
01/10/2008,0000,24.80000,25.20000,24.00000,24.00000,5801500
01/11/2008,0000,24.80000,24.80000,23.95000,24.15000,3782800
01/14/2008,0000,24.50000,24.80000,23.70000,23.90000,4437900
01/15/2008,0000,24.50000,25.55000,24.30000,25.20000,7967300
01/16/2008,0000,25.00000,25.00000,23.60000,23.65000,5763300
01/17/2008,0000,24.35000,24.75000,23.20000,23.95000,5756800
01/18/2008,0000,23.80000,24.30000,23.25000,24.30000,5443400
01/21/2008,0000,24.60000,25.20000,24.25000,24.35000,4772500
01/22/2008,0000,22.65000,23.20000,22.65000,22.65000,3730500
01/23/2008,0000,22.40000,23.10000,21.10000,21.10000,9109600
01/24/2008,0000,22.20000,22.25000,19.65000,19.65000,11697300
01/25/2008,0000,20.30000,21.00000,19.80000,21.00000,7994600
01/28/2008,0000,20.90000,20.90000,19.85000,19.85000,5399300
01/29/2008,0000,20.10000,20.45000,19.15000,19.20000,6173700
01/30/2008,0000,19.25000,20.10000,19.00000,19.35000,6095200
01/31/2008,0000,19.60000,19.70000,18.30000,18.60000,5925200
02/01/2008,0000,19.40000,19.40000,18.80000,19.10000,3987700
02/12/2008,0000,18.60000,19.20000,17.80000,17.80000,3934900
02/13/2008,0000,17.80000,18.05000,16.60000,16.60000,7809800
02/14/2008,0000,16.80000,17.75000,16.80000,17.75000,7129600
02/15/2008,0000,17.50000,18.95000,17.25000,18.95000,9074200
02/18/2008,0000,19.45000,20.25000,19.40000,20.25000,8796800
02/19/2008,0000,20.60000,21.20000,19.80000,20.95000,15760800
02/20/2008,0000,21.80000,21.80000,20.20000,20.40000,10406700
02/21/2008,0000,20.80000,21.50000,20.80000,21.20000,7057700
02/22/2008,0000,21.00000,21.10000,20.10000,20.85000,7490400
02/25/2008,0000,21.45000,21.80000,20.95000,21.10000,9730400
02/26/2008,0000,21.40000,21.80000,21.00000,21.05000,6158500
02/27/2008,0000,21.35000,22.50000,21.20000,22.50000,13472400
02/29/2008,0000,22.50000,24.00000,22.50000,23.95000,14663700
03/03/2008,0000,23.00000,23.40000,22.55000,22.85000,7470300
03/04/2008,0000,23.30000,24.40000,23.30000,24.40000,5332200
03/05/2008,0000,24.95000,25.30000,24.30000,24.50000,14201000
03/06/2008,0000,25.80000,25.90000,25.10000,25.20000,8577700
03/07/2008,0000,25.00000,26.00000,24.80000,24.80000,8455100
03/10/2008,0000,25.20000,25.65000,24.80000,24.80000,7736800
03/11/2008,0000,24.80000,25.40000,24.65000,24.90000,6820600
03/12/2008,0000,26.00000,26.10000,25.05000,25.15000,7620700
03/13/2008,0000,25.20000,25.40000,24.50000,24.50000,11294000
03/14/2008,0000,25.00000,25.10000,22.85000,23.15000,9226300
03/17/2008,0000,22.35000,22.50000,21.70000,21.95000,4992700
03/18/2008,0000,22.30000,22.45000,21.65000,22.40000,4374700
03/19/2008,0000,23.15000,23.70000,22.85000,23.10000,4865200
03/20/2008,0000,22.95000,23.00000,22.40000,23.00000,3813300
03/21/2008,0000,23.30000,23.50000,23.05000,23.20000,4477100
03/24/2008,0000,24.80000,24.80000,23.85000,24.60000,5497900
03/25/2008,0000,25.00000,25.45000,24.60000,24.75000,5913700
03/26/2008,0000,24.95000,25.45000,24.60000,24.60000,5981900
03/27/2008,0000,25.00000,25.15000,24.00000,24.25000,6583000
03/28/2008,0000,24.25000,24.75000,24.25000,24.35000,4088500
03/31/2008,0000,24.50000,25.30000,24.45000,25.10000,4742000
04/01/2008,0000,25.40000,26.15000,25.30000,25.40000,12097900
04/02/2008,0000,26.20000,26.40000,25.70000,25.80000,6871300
04/03/2008,0000,26.00000,26.60000,26.00000,26.20000,7107800
04/07/2008,0000,26.50000,27.25000,26.50000,27.00000,7598900
04/08/2008,0000,27.30000,27.50000,26.70000,27.10000,11924600
04/09/2008,0000,27.30000,27.40000,26.00000,26.05000,8475200
04/10/2008,0000,26.40000,26.80000,26.30000,26.60000,4314200
04/11/2008,0000,26.95000,26.95000,25.80000,26.00000,7324800
04/14/2008,0000,25.00000,25.50000,25.00000,25.20000,3176800
04/15/2008,0000,25.20000,26.20000,25.20000,26.15000,3880900
04/16/2008,0000,26.50000,27.80000,26.30000,27.80000,11016600
04/17/2008,0000,28.25000,28.90000,27.20000,27.20000,26331600
04/18/2008,0000,27.20000,27.50000,26.70000,27.00000,5518600
04/21/2008,0000,27.30000,27.50000,26.90000,27.25000,5136600
04/22/2008,0000,27.30000,27.50000,26.90000,26.90000,3459600
04/23/2008,0000,26.90000,27.95000,26.90000,27.55000,8698200
04/24/2008,0000,27.55000,28.35000,27.50000,27.60000,8090500
04/25/2008,0000,27.80000,28.45000,27.55000,27.55000,9425200
04/28/2008,0000,27.70000,28.25000,27.60000,27.80000,4218800
04/29/2008,0000,28.00000,28.15000,26.60000,26.80000,4996000
04/30/2008,0000,26.80000,27.15000,25.85000,26.20000,8571700
05/02/2008,0000,26.00000,26.50000,25.65000,25.85000,9798500
05/05/2008,0000,25.80000,26.20000,25.40000,25.40000,4098900
05/06/2008,0000,25.40000,25.85000,25.40000,25.85000,2598000
05/07/2008,0000,26.60000,27.50000,26.20000,27.00000,7830000
05/08/2008,0000,26.80000,27.40000,26.40000,26.50000,6187900
05/09/2008,0000,26.60000,26.85000,25.90000,25.90000,3614900
05/12/2008,0000,25.60000,26.50000,25.60000,26.35000,3563200
05/13/2008,0000,26.70000,28.15000,26.70000,28.15000,17861200
05/14/2008,0000,28.75000,29.95000,28.60000,29.50000,23036000
05/15/2008,0000,29.70000,30.15000,28.90000,29.20000,12890800
05/16/2008,0000,29.50000,29.90000,29.30000,29.30000,8337900
05/19/2008,0000,29.80000,31.30000,29.40000,31.15000,14851700
05/20/2008,0000,31.15000,31.50000,29.70000,29.70000,17492800
05/21/2008,0000,29.80000,30.90000,29.80000,30.15000,10046500
05/22/2008,0000,30.40000,31.00000,29.70000,29.70000,9903700
05/23/2008,0000,29.90000,30.10000,27.70000,27.80000,10963200
05/26/2008,0000,27.80000,27.80000,26.40000,26.50000,6698500
05/27/2008,0000,26.90000,27.40000,26.80000,27.20000,3748500
05/28/2008,0000,27.50000,27.50000,26.00000,26.50000,5471200
05/29/2008,0000,27.00000,27.10000,26.25000,26.75000,3614900
05/30/2008,0000,27.00000,27.00000,25.45000,26.40000,7349300
06/02/2008,0000,26.50000,26.85000,26.10000,26.55000,4896200
06/03/2008,0000,26.55000,27.15000,26.35000,26.35000,4381200
06/04/2008,0000,26.35000,26.65000,26.10000,26.20000,2427900
06/05/2008,0000,26.50000,27.30000,26.20000,27.25000,4791000
06/06/2008,0000,27.60000,27.80000,26.70000,26.70000,3528300
06/09/2008,0000,25.95000,27.00000,25.90000,26.60000,5457000
06/10/2008,0000,26.60000,26.95000,25.45000,25.45000,3994300
06/11/2008,0000,25.45000,25.85000,23.70000,23.75000,6900700
06/12/2008,0000,23.15000,23.45000,22.10000,22.10000,7119300
06/13/2008,0000,22.30000,23.10000,22.00000,22.45000,3981200
06/16/2008,0000,23.00000,23.10000,22.50000,22.55000,2766400
06/17/2008,0000,23.00000,23.45000,22.55000,23.45000,3606200
06/18/2008,0000,23.45000,23.60000,23.00000,23.40000,2463400
06/19/2008,0000,23.40000,24.70000,23.10000,23.45000,6581400
06/20/2008,0000,24.00000,24.40000,22.70000,22.70000,5114800
06/23/2008,0000,22.00000,23.25000,21.90000,23.25000,4151200
06/24/2008,0000,23.45000,24.30000,22.50000,22.50000,7009700
06/25/2008,0000,22.60000,23.20000,21.65000,23.10000,6777600
06/26/2008,0000,23.20000,23.45000,22.60000,22.75000,4498400
06/27/2008,0000,21.50000,22.10000,21.20000,21.20000,6780800
06/30/2008,0000,21.20000,21.55000,19.75000,19.75000,7450100
07/01/2008,0000,19.75000,20.00000,18.40000,18.40000,8141700
07/02/2008,0000,18.40000,19.65000,18.40000,19.65000,7664800
07/03/2008,0000,19.75000,21.00000,19.20000,21.00000,9956600
07/04/2008,0000,21.70000,22.25000,20.65000,20.70000,7597300
07/07/2008,0000,20.70000,21.20000,20.20000,21.20000,3854700
07/08/2008,0000,20.60000,21.60000,19.75000,19.90000,7954200
07/09/2008,0000,21.25000,21.25000,21.25000,21.25000,2810000
07/10/2008,0000,22.00000,22.30000,21.10000,21.60000,11392600
07/11/2008,0000,22.00000,22.75000,21.80000,22.65000,8628900
07/14/2008,0000,22.65000,23.40000,22.30000,22.70000,7867600
07/15/2008,0000,22.50000,22.90000,21.50000,21.65000,7174300
07/16/2008,0000,21.90000,22.00000,20.50000,20.50000,7762400
07/17/2008,0000,21.20000,21.45000,20.65000,21.30000,5170900
07/18/2008,0000,21.45000,21.45000,19.85000,19.85000,8238700
07/21/2008,0000,20.20000,20.65000,19.50000,20.55000,7154700
07/22/2008,0000,20.65000,21.35000,20.40000,20.85000,7188500
07/23/2008,0000,20.95000,21.65000,20.60000,21.45000,7787500
07/24/2008,0000,21.50000,22.05000,21.10000,22.00000,7264800
07/25/2008,0000,21.50000,21.80000,21.00000,21.05000,3871100
07/29/2008,0000,19.95000,20.40000,19.90000,19.90000,4262400
07/30/2008,0000,20.50000,20.75000,20.10000,20.10000,2987600
07/31/2008,0000,20.45000,21.20000,19.80000,20.10000,5424900
08/01/2008,0000,20.00000,20.30000,19.45000,20.00000,5264100
08/04/2008,0000,20.20000,20.60000,20.00000,20.00000,4325100
08/05/2008,0000,20.45000,20.45000,19.00000,19.00000,5544200
08/06/2008,0000,19.60000,19.80000,18.70000,19.75000,6363400
08/07/2008,0000,19.85000,20.55000,19.55000,20.30000,6378600
08/08/2008,0000,20.35000,21.20000,20.30000,20.90000,11174100
08/11/2008,0000,21.20000,21.50000,20.95000,21.00000,3476500
08/12/2008,0000,21.75000,22.45000,21.50000,22.45000,13203700
08/13/2008,0000,22.40000,22.65000,21.60000,22.00000,13700700
08/14/2008,0000,22.15000,23.50000,22.15000,23.30000,15580400
08/15/2008,0000,23.40000,23.45000,22.00000,22.05000,8850200
08/18/2008,0000,22.10000,22.45000,21.00000,21.10000,5539900
08/19/2008,0000,21.00000,21.70000,20.55000,21.55000,6343200
08/20/2008,0000,21.35000,21.75000,21.25000,21.60000,4089600
08/21/2008,0000,21.70000,22.30000,21.15000,21.15000,4844500
08/22/2008,0000,22.30000,22.30000,21.30000,21.30000,6637500
08/25/2008,0000,21.50000,21.80000,21.30000,21.55000,3424200
08/26/2008,0000,21.35000,21.35000,20.05000,20.05000,8089400
08/27/2008,0000,19.65000,20.40000,19.35000,20.35000,10576800
08/28/2008,0000,20.40000,20.70000,20.20000,20.20000,4556700
08/29/2008,0000,20.50000,20.70000,20.30000,20.60000,4758300
09/01/2008,0000,20.30000,20.45000,19.50000,19.60000,4647700
09/02/2008,0000,19.60000,19.90000,19.10000,19.10000,3569700
09/03/2008,0000,19.10000,19.50000,17.80000,17.80000,5960100
09/04/2008,0000,17.50000,17.90000,16.60000,16.60000,7213000
09/05/2008,0000,15.45000,16.05000,15.45000,15.45000,6259300
09/08/2008,0000,16.10000,16.50000,16.00000,16.50000,4015500
09/09/2008,0000,16.40000,16.40000,15.35000,15.35000,5194300
09/10/2008,0000,15.00000,15.80000,14.80000,15.70000,7316000
09/11/2008,0000,15.90000,16.10000,14.90000,14.90000,5111000
09/12/2008,0000,15.30000,15.50000,14.10000,14.85000,6101200
09/15/2008,0000,14.40000,14.40000,13.85000,13.85000,3680900
09/16/2008,0000,12.90000,12.90000,12.90000,12.90000,709500
09/17/2008,0000,12.10000,13.40000,12.00000,12.00000,7583600
09/18/2008,0000,11.20000,11.20000,11.20000,11.20000,1070300
09/19/2008,0000,11.20000,11.95000,10.90000,11.95000,17798000
09/22/2008,0000,12.40000,12.75000,12.10000,12.75000,7612500
09/23/2008,0000,12.50000,13.60000,12.50000,13.60000,10640500
09/24/2008,0000,13.60000,14.40000,13.20000,13.75000,11534900
09/25/2008,0000,13.75000,14.20000,13.60000,13.95000,9723800
09/26/2008,0000,14.00000,14.30000,13.00000,13.00000,5670100
09/30/2008,0000,12.10000,12.10000,12.10000,12.10000,1046900
10/01/2008,0000,12.50000,12.90000,12.20000,12.80000,4982900
10/02/2008,0000,12.60000,13.25000,12.20000,12.20000,3557700
10/03/2008,0000,11.50000,12.70000,11.45000,12.50000,3195800
10/06/2008,0000,12.00000,12.40000,11.65000,11.65000,2927100
10/07/2008,0000,10.85000,11.40000,10.85000,11.20000,3465100
10/08/2008,0000,10.80000,11.00000,10.45000,10.45000,2883500
10/09/2008,0000,9.80000,10.35000,9.72000,9.72000,4572000
10/13/2008,0000,9.38000,9.38000,9.38000,9.38000,775500
10/14/2008,0000,10.00000,10.00000,9.80000,10.00000,3296700
10/15/2008,0000,10.00000,10.10000,9.65000,9.80000,2925500
10/16/2008,0000,9.46000,9.46000,9.46000,9.46000,513300
10/17/2008,0000,9.31000,9.46000,9.13000,9.13000,1616400
10/20/2008,0000,8.82000,8.82000,8.82000,8.82000,1158100
10/21/2008,0000,8.80000,9.43000,8.80000,9.43000,7140500
10/22/2008,0000,9.10000,9.25000,9.10000,9.10000,4024200
10/23/2008,0000,8.79000,8.79000,8.79000,8.79000,394000
10/24/2008,0000,8.49000,8.49000,8.49000,8.49000,526400
10/27/2008,0000,7.90000,7.90000,7.90000,7.90000,421200
10/28/2008,0000,7.35000,8.45000,7.35000,7.67000,4575200
10/29/2008,0000,8.10000,8.14000,7.14000,7.14000,4580700
10/30/2008,0000,6.65000,7.60000,6.65000,7.42000,4131100
10/31/2008,0000,7.42000,7.90000,7.12000,7.60000,5100100
11/03/2008,0000,7.60000,8.10000,7.40000,7.99000,3615500
11/04/2008,0000,7.99000,7.99000,7.44000,7.50000,4144700
11/05/2008,0000,7.80000,8.02000,7.70000,8.02000,4686400
11/06/2008,0000,7.47000,7.84000,7.46000,7.46000,4544200
11/07/2008,0000,6.95000,7.90000,6.95000,7.80000,3383900
11/10/2008,0000,7.90000,8.20000,7.70000,8.10000,2703700
11/11/2008,0000,7.95000,8.00000,7.54000,7.54000,2854100
11/12/2008,0000,7.41000,7.79000,7.41000,7.51000,2248600
11/13/2008,0000,6.99000,7.10000,6.99000,6.99000,1739000
11/14/2008,0000,7.00000,7.25000,6.51000,6.51000,4046000
11/17/2008,0000,6.06000,6.18000,6.06000,6.06000,1982100
11/18/2008,0000,5.64000,5.64000,5.64000,5.64000,383100
11/19/2008,0000,5.25000,5.60000,5.25000,5.45000,7398300
11/20/2008,0000,5.07000,5.45000,5.07000,5.07000,7588500
11/21/2008,0000,4.72000,5.14000,4.72000,5.10000,5211200
11/24/2008,0000,5.10000,5.10000,4.75000,4.75000,4053100
11/25/2008,0000,4.80000,4.99000,4.42000,4.42000,19883700
11/26/2008,0000,4.12000,4.40000,4.12000,4.31000,14180900
11/27/2008,0000,4.51000,4.61000,4.50000,4.61000,4836800
11/28/2008,0000,4.85000,4.93000,4.77000,4.93000,14919300
12/01/2008,0000,5.20000,5.27000,5.10000,5.27000,14875700
12/02/2008,0000,4.99000,5.59000,4.95000,5.52000,28089300
12/03/2008,0000,5.90000,5.90000,5.61000,5.65000,22695900
12/04/2008,0000,5.76000,5.96000,5.60000,5.82000,18846100
12/05/2008,0000,5.82000,5.93000,5.60000,5.77000,13694700
12/08/2008,0000,5.90000,6.17000,5.70000,6.16000,21403200
12/09/2008,0000,6.20000,6.57000,6.18000,6.24000,16334100
12/10/2008,0000,6.24000,6.62000,6.24000,6.61000,13823300
12/11/2008,0000,6.60000,6.72000,6.28000,6.28000,13708900
12/12/2008,0000,6.20000,6.66000,5.92000,6.03000,16558100
12/15/2008,0000,6.40000,6.45000,6.20000,6.45000,7365600
12/16/2008,0000,6.45000,6.90000,6.36000,6.90000,16660100
12/17/2008,0000,7.29000,7.38000,7.00000,7.10000,18574600
12/18/2008,0000,7.11000,7.45000,6.90000,7.21000,12552400
12/19/2008,0000,7.08000,7.53000,7.08000,7.51000,12853800
12/22/2008,0000,7.64000,7.80000,7.00000,7.01000,10733700
12/23/2008,0000,6.91000,7.01000,6.52000,6.54000,8351000
12/24/2008,0000,6.27000,6.75000,6.27000,6.64000,7678500
12/25/2008,0000,6.70000,6.90000,6.70000,6.77000,5629800
12/26/2008,0000,6.78000,7.10000,6.70000,6.90000,14685000
12/29/2008,0000,6.85000,7.00000,6.58000,6.61000,7947100
12/30/2008,0000,6.81000,6.95000,6.75000,6.89000,9451300
12/31/2008,0000,6.99000,7.30000,6.89000,7.30000,18108700
01/05/2009,0000,7.78000,7.79000,7.35000,7.40000,15627300
01/06/2009,0000,7.43000,7.56000,7.19000,7.20000,10108100
01/07/2009,0000,7.30000,7.40000,7.15000,7.19000,9763100
01/08/2009,0000,6.92000,7.09000,6.69000,6.69000,7635400
01/09/2009,0000,6.70000,7.09000,6.69000,6.84000,5513200
01/12/2009,0000,6.70000,6.81000,6.40000,6.40000,3740800
01/13/2009,0000,6.20000,6.30000,6.03000,6.11000,6096300
01/14/2009,0000,6.18000,6.51000,6.18000,6.51000,5592200
01/15/2009,0000,6.20000,6.30000,6.06000,6.06000,3804600
01/16/2009,0000,6.10000,6.30000,6.10000,6.13000,3891300
01/19/2009,0000,6.06000,6.13000,5.80000,5.80000,4851000
01/20/2009,0000,5.70000,5.70000,5.40000,5.40000,5327900
01/21/2009,0000,5.08000,5.77000,5.08000,5.73000,6627200
02/02/2009,0000,5.75000,5.92000,5.55000,5.80000,5929000
02/03/2009,0000,5.92000,6.17000,5.81000,6.10000,4856400
02/04/2009,0000,6.10000,6.26000,6.00000,6.10000,8341700
02/05/2009,0000,6.00000,6.10000,5.84000,5.84000,3755000
02/06/2009,0000,5.90000,6.08000,5.88000,5.90000,5239600
02/09/2009,0000,5.95000,6.20000,5.86000,5.91000,7372700
02/10/2009,0000,6.09000,6.32000,5.96000,6.32000,8665500
02/11/2009,0000,6.30000,6.70000,6.06000,6.52000,14379200
02/12/2009,0000,6.50000,6.50000,6.07000,6.07000,5812900
02/13/2009,0000,6.07000,6.44000,6.07000,6.38000,8414800
02/16/2009,0000,6.43000,6.57000,6.23000,6.36000,7238600
02/17/2009,0000,6.30000,6.48000,6.05000,6.06000,9417000
02/18/2009,0000,5.65000,5.76000,5.64000,5.64000,3949000
02/19/2009,0000,5.25000,5.30000,5.25000,5.25000,3809000
02/20/2009,0000,5.07000,5.61000,5.06000,5.61000,15818000
02/23/2009,0000,5.61000,5.93000,5.53000,5.85000,9808900
02/24/2009,0000,5.72000,5.89000,5.62000,5.70000,3738700
02/25/2009,0000,5.84000,6.08000,5.84000,5.96000,7643600
02/26/2009,0000,6.33000,6.33000,5.90000,5.95000,7014600
02/27/2009,0000,6.10000,6.24000,5.97000,6.20000,7026100
03/02/2009,0000,6.20000,6.33000,6.09000,6.09000,6319200
03/03/2009,0000,5.84000,6.39000,5.80000,6.37000,10159800
03/04/2009,0000,6.37000,6.45000,6.20000,6.20000,9392500
03/05/2009,0000,6.26000,6.43000,6.16000,6.16000,9112400
03/06/2009,0000,6.16000,6.32000,6.12000,6.16000,4684200
03/09/2009,0000,6.26000,6.26000,6.01000,6.01000,4305500
03/10/2009,0000,6.00000,6.30000,6.00000,6.25000,7590700
03/11/2009,0000,6.30000,6.30000,6.03000,6.03000,10052500
03/12/2009,0000,6.03000,6.10000,5.85000,5.85000,6486000
03/13/2009,0000,5.91000,6.25000,5.91000,6.12000,14597800
03/16/2009,0000,6.20000,6.34000,6.15000,6.20000,7560200
03/17/2009,0000,6.25000,6.30000,6.05000,6.21000,6699600
03/18/2009,0000,6.30000,6.64000,6.28000,6.64000,8246300
03/19/2009,0000,7.10000,7.10000,7.10000,7.10000,6018400
03/20/2009,0000,7.59000,7.59000,7.33000,7.59000,32802400
03/23/2009,0000,7.84000,8.12000,7.72000,8.12000,19123500
03/24/2009,0000,8.50000,8.68000,8.49000,8.68000,5879400
03/25/2009,0000,9.00000,9.28000,8.80000,9.28000,29356400
03/26/2009,0000,9.55000,9.92000,9.55000,9.92000,9178300
03/27/2009,0000,10.60000,10.60000,10.60000,10.60000,3072700
03/30/2009,0000,11.30000,11.30000,10.00000,10.60000,44051200
03/31/2009,0000,10.00000,10.50000,9.86000,9.86000,14329600
04/01/2009,0000,10.00000,10.55000,10.00000,10.55000,6916500
04/02/2009,0000,11.25000,11.25000,10.00000,10.45000,18827500
04/03/2009,0000,10.80000,10.80000,10.35000,10.45000,11040000
04/06/2009,0000,10.25000,10.45000,9.73000,10.00000,10380600
04/07/2009,0000,9.51000,10.70000,9.50000,10.70000,14978700
04/08/2009,0000,10.80000,11.35000,10.70000,11.00000,16706900
04/09/2009,0000,11.60000,11.75000,11.15000,11.75000,15213100
04/10/2009,0000,12.10000,12.55000,11.80000,12.30000,18524500
04/13/2009,0000,12.00000,12.70000,11.50000,12.30000,14998400
04/14/2009,0000,12.10000,12.40000,11.80000,11.85000,9128200
04/15/2009,0000,11.60000,12.65000,11.60000,12.65000,11905500
04/16/2009,0000,13.05000,13.50000,12.95000,13.50000,17565800
04/17/2009,0000,13.70000,14.35000,12.60000,12.70000,31006100
04/20/2009,0000,12.70000,13.50000,11.85000,13.50000,20362200
04/21/2009,0000,13.25000,14.10000,13.00000,13.65000,18503800
04/22/2009,0000,13.80000,14.15000,13.65000,13.65000,16027300
04/23/2009,0000,13.65000,13.95000,13.10000,13.20000,14349800
04/24/2009,0000,13.30000,13.60000,13.00000,13.20000,12443400
04/27/2009,0000,13.25000,13.40000,12.30000,12.30000,9120000
04/28/2009,0000,11.45000,12.30000,11.45000,11.45000,12360000
04/29/2009,0000,11.00000,11.25000,10.65000,10.65000,12931700
04/30/2009,0000,11.10000,11.35000,10.95000,11.35000,9609900
05/04/2009,0000,11.80000,12.00000,11.35000,11.55000,13974300
05/05/2009,0000,11.55000,11.55000,10.75000,10.75000,9542900
05/06/2009,0000,10.00000,11.20000,10.00000,11.00000,19991600
05/07/2009,0000,11.25000,11.65000,10.80000,11.30000,12811800
05/08/2009,0000,10.55000,10.85000,10.55000,10.55000,9825200
05/11/2009,0000,9.82000,9.82000,9.82000,9.82000,5838000
05/12/2009,0000,9.14000,9.14000,9.14000,9.14000,7981500
05/13/2009,0000,8.70000,9.77000,8.70000,9.77000,29162900
05/14/2009,0000,9.76000,10.30000,9.52000,9.75000,17374000
05/15/2009,0000,10.10000,10.20000,9.77000,9.80000,15873600
05/18/2009,0000,9.80000,9.95000,9.12000,9.12000,12567100
05/19/2009,0000,9.38000,9.58000,9.15000,9.22000,12374700
05/20/2009,0000,9.29000,9.60000,9.26000,9.46000,9072600
05/21/2009,0000,9.51000,10.10000,9.51000,10.10000,6323000
05/22/2009,0000,10.45000,10.80000,10.15000,10.80000,27975300
05/25/2009,0000,11.20000,11.40000,10.70000,11.00000,17595800
05/26/2009,0000,11.00000,11.20000,10.25000,10.25000,11487500
05/27/2009,0000,10.10000,10.50000,9.60000,9.90000,14360200
06/01/2009,0000,9.60000,9.90000,9.21000,9.21000,14115500
06/02/2009,0000,9.00000,9.09000,8.57000,8.57000,14553100
06/03/2009,0000,8.00000,8.56000,7.98000,8.23000,8839900
06/04/2009,0000,8.23000,8.80000,8.23000,8.80000,7580900
06/05/2009,0000,9.23000,9.27000,9.01000,9.10000,7572700
06/08/2009,0000,9.20000,9.20000,8.60000,8.70000,4890200
06/09/2009,0000,8.99000,9.20000,8.57000,8.83000,6643000
06/10/2009,0000,9.30000,9.30000,8.96000,9.15000,5382400
06/11/2009,0000,9.00000,9.15000,8.70000,8.92000,4119100
06/12/2009,0000,8.90000,9.15000,8.75000,8.76000,3567000
06/15/2009,0000,8.55000,8.58000,8.15000,8.15000,4494600
06/16/2009,0000,8.00000,8.28000,7.68000,7.87000,3115700
06/17/2009,0000,8.00000,8.24000,7.90000,7.94000,2131400
06/18/2009,0000,7.80000,7.98000,7.39000,7.39000,4431300
06/19/2009,0000,6.88000,6.99000,6.88000,6.88000,2073100
06/22/2009,0000,6.56000,7.36000,6.40000,7.36000,8018000
06/23/2009,0000,7.25000,7.85000,7.12000,7.50000,6690900
06/24/2009,0000,7.54000,7.70000,7.30000,7.35000,4646100
06/25/2009,0000,7.50000,7.74000,7.39000,7.70000,3739200
06/26/2009,0000,7.80000,7.89000,7.47000,7.48000,3544100
06/29/2009,0000,7.33000,7.55000,7.10000,7.11000,3013300
06/30/2009,0000,7.20000,7.41000,7.17000,7.24000,1993600
07/01/2009,0000,7.24000,7.42000,7.17000,7.30000,2142900
07/02/2009,0000,7.42000,7.71000,7.30000,7.58000,2813200
07/03/2009,0000,7.50000,7.54000,7.35000,7.40000,2191400
07/06/2009,0000,7.40000,7.50000,7.30000,7.30000,1672600
07/07/2009,0000,7.31000,7.45000,7.25000,7.30000,2211600
07/08/2009,0000,7.25000,7.30000,7.18000,7.21000,2229500
07/09/2009,0000,7.21000,7.40000,7.21000,7.29000,2251900
07/10/2009,0000,7.32000,7.80000,7.30000,7.80000,7280600
07/13/2009,0000,7.89000,8.19000,7.80000,7.95000,9039900
07/14/2009,0000,8.05000,8.30000,8.00000,8.03000,4327300
07/15/2009,0000,8.10000,8.10000,7.79000,7.80000,4672800
07/16/2009,0000,7.97000,8.03000,7.80000,7.80000,3291200
07/17/2009,0000,7.85000,7.99000,7.83000,7.83000,2399000
07/20/2009,0000,7.85000,8.37000,7.85000,8.37000,8292100
07/21/2009,0000,8.40000,8.40000,8.10000,8.10000,5959500
07/22/2009,0000,8.20000,8.66000,8.13000,8.66000,8357500
07/23/2009,0000,8.76000,8.86000,8.49000,8.53000,9158700
07/24/2009,0000,8.71000,9.10000,8.54000,8.65000,7548200
07/27/2009,0000,8.70000,9.24000,8.65000,9.20000,7094200
07/28/2009,0000,9.32000,9.81000,9.32000,9.77000,11795400
07/29/2009,0000,9.94000,9.94000,9.26000,9.32000,9330400
07/30/2009,0000,9.32000,9.48000,8.80000,9.00000,6376500
07/31/2009,0000,9.28000,9.28000,8.85000,8.85000,3886300
08/03/2009,0000,8.85000,8.90000,8.60000,8.66000,3862900
08/04/2009,0000,8.80000,8.92000,8.35000,8.40000,4939300
08/05/2009,0000,8.40000,8.46000,7.82000,7.88000,5699600
08/06/2009,0000,7.90000,8.10000,7.80000,7.95000,3199600
08/10/2009,0000,7.95000,8.20000,7.70000,8.03000,1776100
08/11/2009,0000,8.19000,8.19000,7.95000,8.06000,1938500
08/12/2009,0000,8.06000,8.10000,7.95000,7.95000,1554800
08/13/2009,0000,8.19000,8.19000,8.02000,8.05000,1804400
08/14/2009,0000,8.05000,8.15000,8.00000,8.00000,1963000
08/17/2009,0000,8.00000,8.08000,7.90000,7.90000,1465500
08/18/2009,0000,7.90000,7.90000,7.50000,7.51000,1958100
08/19/2009,0000,7.51000,7.71000,7.47000,7.60000,1627300
08/20/2009,0000,7.65000,8.00000,7.50000,7.90000,2527100
08/21/2009,0000,7.90000,7.95000,7.50000,7.53000,2526000
08/24/2009,0000,7.63000,7.70000,7.56000,7.56000,1327000
08/25/2009,0000,7.57000,7.65000,7.38000,7.40000,1833900
08/26/2009,0000,7.40000,7.46000,7.00000,7.01000,3142400
08/27/2009,0000,6.80000,6.99000,6.80000,6.82000,2398000
08/28/2009,0000,6.80000,6.94000,6.73000,6.78000,1854600
08/31/2009,0000,6.78000,6.90000,6.50000,6.60000,2372900
09/01/2009,0000,6.67000,7.06000,6.58000,7.06000,4805800
09/02/2009,0000,7.10000,7.28000,7.06000,7.24000,3902200
09/03/2009,0000,7.24000,7.28000,7.10000,7.16000,2315100
09/04/2009,0000,7.15000,7.25000,7.13000,7.17000,1829500
09/07/2009,0000,7.17000,7.40000,7.17000,7.34000,2354400
09/08/2009,0000,7.36000,7.40000,7.20000,7.20000,2233400
09/09/2009,0000,7.20000,7.29000,7.00000,7.02000,2390300
09/10/2009,0000,7.05000,7.19000,6.98000,7.00000,2098700
09/11/2009,0000,6.98000,7.09000,6.98000,7.00000,1571700
09/14/2009,0000,7.00000,7.00000,6.76000,6.76000,2588700
09/15/2009,0000,6.65000,6.85000,6.55000,6.72000,4669000
09/16/2009,0000,6.70000,7.19000,6.66000,7.19000,7366200
09/17/2009,0000,7.30000,7.60000,7.20000,7.27000,7150400
09/18/2009,0000,7.60000,7.77000,7.60000,7.77000,5020500
09/21/2009,0000,8.08000,8.31000,7.81000,8.31000,13603700
09/22/2009,0000,8.53000,8.89000,8.31000,8.64000,15077400
09/23/2009,0000,8.64000,8.64000,8.04000,8.04000,10885200
09/24/2009,0000,7.75000,8.32000,7.65000,8.20000,19484000
10/14/2009,0000,16.05000,16.05000,16.05000,16.05000,7610000
10/15/2009,0000,17.15000,17.15000,16.45000,16.55000,16000000
10/16/2009,0000,16.50000,16.50000,15.50000,15.70000,6995000
10/19/2009,0000,15.30000,15.40000,15.00000,15.05000,6573000
10/20/2009,0000,15.10000,15.90000,15.10000,15.60000,4933000
10/21/2009,0000,15.50000,15.70000,15.15000,15.20000,3624000
10/22/2009,0000,15.20000,15.50000,15.10000,15.25000,3038000
10/23/2009,0000,15.45000,15.70000,15.30000,15.40000,2944000
10/26/2009,0000,15.40000,15.50000,15.00000,15.05000,3803000
10/27/2009,0000,15.00000,15.00000,14.70000,14.70000,2328000
10/28/2009,0000,14.60000,14.70000,14.10000,14.15000,3273000
10/29/2009,0000,14.00000,14.00000,13.20000,13.40000,4609000
10/30/2009,0000,13.60000,13.85000,13.55000,13.55000,1657000
11/02/2009,0000,12.80000,13.40000,12.80000,13.05000,1817000
11/03/2009,0000,13.10000,13.45000,13.10000,13.30000,1610000
11/04/2009,0000,13.30000,14.20000,13.30000,14.20000,3247000
11/05/2009,0000,14.30000,14.80000,14.00000,14.25000,4206000
11/06/2009,0000,14.50000,14.75000,14.25000,14.30000,2263000
11/09/2009,0000,14.35000,14.55000,14.05000,14.05000,1475000
11/10/2009,0000,14.20000,14.55000,14.15000,14.25000,1848000
11/11/2009,0000,14.35000,14.35000,13.85000,14.10000,2168000
11/12/2009,0000,14.15000,14.15000,13.70000,13.70000,2700000
11/13/2009,0000,13.50000,14.00000,13.50000,13.80000,1936000
11/16/2009,0000,13.80000,14.15000,13.80000,14.05000,2076000
11/17/2009,0000,14.15000,15.00000,13.85000,15.00000,6800000
11/18/2009,0000,15.35000,16.05000,15.35000,16.05000,9658000
11/19/2009,0000,16.50000,16.95000,16.10000,16.30000,19231000
11/20/2009,0000,16.15000,16.15000,15.50000,15.95000,5622000
11/23/2009,0000,16.00000,16.40000,15.60000,15.60000,4038000
11/24/2009,0000,15.70000,16.65000,15.55000,16.65000,10583000
11/25/2009,0000,17.05000,17.25000,16.40000,16.50000,15813000
11/26/2009,0000,16.65000,16.90000,16.10000,16.10000,6165000
11/27/2009,0000,15.60000,17.20000,15.55000,16.60000,12102000
11/30/2009,0000,16.60000,17.15000,16.30000,16.60000,9551000
12/01/2009,0000,16.70000,17.25000,16.55000,16.75000,9152000
12/02/2009,0000,17.05000,17.15000,16.30000,16.30000,7279000
12/03/2009,0000,16.20000,16.85000,16.10000,16.40000,6279000
12/04/2009,0000,16.45000,17.05000,16.35000,17.00000,11973000
12/07/2009,0000,17.20000,18.15000,17.10000,18.15000,20458000
12/08/2009,0000,18.60000,19.30000,18.40000,18.95000,21313000
12/09/2009,0000,18.70000,18.85000,18.25000,18.60000,11552000
12/11/2009,0000,17.40000,18.20000,17.40000,17.75000,7395000
12/14/2009,0000,17.80000,18.00000,17.30000,17.30000,5077000
12/15/2009,0000,17.30000,18.30000,17.30000,18.10000,10396000
12/16/2009,0000,18.00000,18.30000,17.55000,18.10000,6752000
12/17/2009,0000,18.20000,18.25000,17.50000,17.50000,5467000
12/18/2009,0000,17.00000,17.95000,17.00000,17.85000,4690000
12/21/2009,0000,17.95000,18.00000,17.50000,17.50000,4433000
12/22/2009,0000,17.60000,17.90000,17.50000,17.70000,6017000
12/23/2009,0000,17.70000,18.25000,17.70000,17.85000,6146000
12/25/2009,0000,18.10000,18.10000,17.70000,17.95000,4959000
04/02/2007,0000,42.14000,42.14000,42.14000,42.14000,9945900
04/03/2007,0000,45.05000,45.05000,43.20000,45.05000,88056096
04/04/2007,0000,45.05000,45.63000,43.69000,44.27000,34142400
04/09/2007,0000,44.56000,47.33000,44.56000,47.09000,40615300
04/10/2007,0000,45.63000,46.60000,43.83000,43.83000,24562900
04/11/2007,0000,41.94000,44.27000,41.94000,43.20000,24732500
04/12/2007,0000,43.11000,44.95000,42.72000,43.79000,15155800
04/13/2007,0000,44.56000,45.92000,43.88000,44.56000,21510900
04/16/2007,0000,43.79000,43.83000,40.39000,40.58000,16070300
04/17/2007,0000,40.29000,42.18000,39.37000,40.29000,15843500
04/18/2007,0000,41.17000,43.11000,40.87000,43.11000,25818700
04/19/2007,0000,42.91000,43.93000,42.33000,42.33000,19169500
04/20/2007,0000,42.91000,43.40000,42.14000,42.33000,12199200
04/23/2007,0000,43.11000,43.20000,41.36000,41.75000,10090200
04/24/2007,0000,42.43000,43.50000,42.33000,42.52000,17862100
04/25/2007,0000,42.52000,42.96000,41.89000,42.14000,9459300
04/26/2007,0000,42.91000,42.96000,41.55000,41.55000,9736000
04/27/2007,0000,41.55000,41.94000,40.19000,40.29000,13200700
04/30/2007,0000,40.29000,40.92000,39.32000,40.73000,13736200
05/02/2007,0000,41.75000,41.75000,40.00000,40.10000,7172900
05/03/2007,0000,40.29000,40.58000,37.33000,38.35000,17256400
05/04/2007,0000,38.74000,40.29000,38.74000,40.00000,11749000
05/07/2007,0000,40.58000,41.36000,39.85000,40.34000,9236400
05/08/2007,0000,40.34000,41.07000,40.10000,40.10000,5774000
05/09/2007,0000,40.10000,40.49000,39.61000,39.61000,5516300
05/10/2007,0000,39.81000,41.02000,39.51000,40.49000,11745100
05/11/2007,0000,40.00000,40.97000,39.90000,40.10000,8334300
05/14/2007,0000,40.39000,40.49000,39.32000,39.32000,6175400
05/15/2007,0000,39.32000,39.71000,38.88000,38.88000,4614800
05/16/2007,0000,38.88000,39.47000,38.83000,38.88000,4010800
05/17/2007,0000,39.03000,40.00000,38.88000,39.08000,7984600
05/18/2007,0000,39.32000,39.85000,39.13000,39.27000,5409700
05/21/2007,0000,39.56000,40.00000,38.45000,39.27000,8713200
05/22/2007,0000,39.47000,41.99000,39.47000,41.99000,20375800
05/23/2007,0000,42.91000,43.35000,41.36000,41.55000,23540200
05/24/2007,0000,41.55000,42.04000,41.26000,41.41000,8862000
05/25/2007,0000,41.36000,43.11000,41.36000,42.23000,22692000
05/28/2007,0000,42.77000,43.16000,41.84000,42.52000,11968500
05/29/2007,0000,42.72000,44.17000,42.72000,42.91000,19955900
05/30/2007,0000,42.52000,42.72000,41.26000,41.50000,13606000
05/31/2007,0000,41.99000,43.98000,41.75000,43.20000,25880400
06/01/2007,0000,44.17000,44.22000,42.52000,42.62000,13728300
06/04/2007,0000,43.11000,43.69000,42.57000,42.72000,9493500
06/05/2007,0000,43.11000,43.35000,42.14000,42.33000,7949200
06/06/2007,0000,42.72000,43.20000,41.80000,41.84000,10881200
06/07/2007,0000,41.75000,42.62000,41.60000,42.09000,6313500
06/08/2007,0000,41.75000,42.52000,41.50000,41.50000,7497300
06/11/2007,0000,41.50000,42.52000,40.97000,41.55000,10942300
06/12/2007,0000,41.89000,42.14000,41.46000,41.75000,7162200
06/13/2007,0000,41.75000,42.14000,41.50000,41.50000,7033700
06/14/2007,0000,41.94000,42.91000,41.80000,41.84000,11039500
06/15/2007,0000,42.62000,42.82000,41.94000,42.04000,8496500
06/20/2007,0000,42.82000,43.50000,42.33000,42.52000,20492000
06/21/2007,0000,42.82000,43.40000,42.52000,42.72000,13322500
06/22/2007,0000,43.01000,44.08000,42.82000,43.01000,18230400
06/25/2007,0000,43.50000,43.59000,42.28000,42.28000,9482300
06/26/2007,0000,42.33000,42.96000,41.65000,42.04000,9007900
06/27/2007,0000,42.04000,42.57000,41.75000,41.75000,6666000
06/28/2007,0000,41.94000,42.23000,41.46000,41.55000,6311800
06/29/2007,0000,41.75000,42.77000,41.65000,42.04000,10159800
07/02/2007,0000,42.67000,43.59000,42.67000,43.01000,16311700
07/03/2007,0000,43.69000,44.42000,43.30000,43.69000,27616100
07/04/2007,0000,46.75000,46.75000,46.75000,46.75000,14850500
07/05/2007,0000,50.00000,50.00000,48.06000,49.03000,45719100
07/06/2007,0000,49.03000,49.42000,47.57000,47.67000,20050200
07/09/2007,0000,48.93000,50.97000,48.74000,50.97000,34103100
07/10/2007,0000,50.97000,51.46000,49.03000,49.81000,22135100
07/11/2007,0000,49.51000,51.84000,49.22000,50.00000,28990300
07/12/2007,0000,50.49000,50.97000,48.54000,49.13000,20506100
07/13/2007,0000,50.39000,50.39000,48.45000,48.54000,21050600
07/16/2007,0000,49.32000,50.49000,48.54000,49.22000,17946900
07/17/2007,0000,50.29000,50.29000,48.93000,49.51000,12684800
07/18/2007,0000,49.51000,50.87000,49.13000,50.19000,24683100
07/19/2007,0000,53.69000,53.69000,52.82000,53.69000,24057200
07/20/2007,0000,55.83000,55.83000,53.40000,53.69000,41566800
07/23/2007,0000,53.40000,55.15000,52.43000,53.98000,24172200
07/24/2007,0000,54.37000,57.67000,54.37000,56.50000,43382800
07/25/2007,0000,55.83000,60.10000,55.34000,59.22000,32528500
07/26/2007,0000,60.39000,61.65000,55.83000,55.83000,34972600
07/27/2007,0000,53.30000,57.57000,53.01000,53.88000,23853400
07/30/2007,0000,56.31000,57.57000,54.47000,57.57000,31808800
07/31/2007,0000,58.35000,61.17000,58.25000,58.83000,37282000
08/01/2007,0000,59.22000,60.78000,56.80000,57.28000,29544900
08/02/2007,0000,59.71000,59.71000,53.40000,56.60000,30637900
08/03/2007,0000,58.06000,58.06000,53.88000,54.56000,21267800
08/06/2007,0000,53.01000,54.17000,50.97000,50.97000,15878900
08/07/2007,0000,51.46000,53.30000,51.46000,51.46000,17063300
08/08/2007,0000,52.43000,55.05000,52.14000,55.05000,19908800
08/09/2007,0000,55.34000,57.57000,55.34000,55.34000,17461300
08/10/2007,0000,51.65000,54.17000,51.65000,53.40000,12234000
08/13/2007,0000,53.88000,54.37000,51.46000,51.46000,8666100
08/14/2007,0000,51.84000,52.14000,49.71000,50.49000,8311300
08/15/2007,0000,49.03000,50.19000,46.99000,46.99000,13897900
08/16/2007,0000,45.90000,46.20000,43.00000,44.00000,16495500
08/17/2007,0000,44.00000,46.30000,43.60000,45.80000,19166000
08/20/2007,0000,49.00000,49.00000,48.20000,49.00000,6063600
08/21/2007,0000,49.80000,50.00000,48.10000,48.60000,15842600
08/22/2007,0000,48.60000,49.05000,46.75000,47.65000,8183700
08/23/2007,0000,49.00000,49.95000,48.30000,49.75000,10978400
08/24/2007,0000,49.75000,50.80000,49.00000,49.30000,10007200
08/27/2007,0000,50.70000,50.70000,48.60000,48.60000,10860200
08/28/2007,0000,45.20000,47.00000,45.20000,45.20000,17006100
08/29/2007,0000,42.05000,42.05000,42.05000,42.05000,4244400
08/30/2007,0000,41.10000,44.40000,41.10000,42.05000,24909700
08/31/2007,0000,41.50000,42.50000,39.15000,39.15000,23391900
09/03/2007,0000,39.00000,40.50000,37.00000,39.65000,24195200
09/04/2007,0000,40.00000,40.40000,38.10000,38.50000,9078600
09/05/2007,0000,39.00000,39.30000,37.65000,38.05000,8910200
09/06/2007,0000,37.65000,39.50000,37.65000,39.00000,9237200
09/07/2007,0000,39.50000,39.90000,38.85000,38.95000,7216800
09/10/2007,0000,38.00000,39.30000,38.00000,38.85000,5555700
09/11/2007,0000,40.40000,41.55000,39.90000,41.55000,8971700
09/12/2007,0000,44.00000,44.00000,42.80000,43.80000,25926700
09/13/2007,0000,44.00000,44.35000,42.50000,42.60000,15055600
09/14/2007,0000,42.90000,43.45000,42.00000,42.10000,8766300
09/17/2007,0000,42.15000,42.50000,40.00000,40.15000,9221400
09/19/2007,0000,41.50000,41.50000,39.00000,39.00000,11581200
09/20/2007,0000,39.80000,40.50000,38.50000,39.40000,10154400
09/21/2007,0000,40.00000,40.80000,39.60000,40.80000,6725800
09/26/2007,0000,41.00000,41.80000,40.30000,41.00000,8797300
09/27/2007,0000,41.60000,42.40000,41.30000,41.70000,5953000
09/28/2007,0000,42.50000,44.40000,42.50000,44.20000,21324700
10/01/2007,0000,44.00000,44.45000,42.60000,42.75000,7049500
10/02/2007,0000,43.20000,43.35000,42.10000,42.10000,6932900
10/03/2007,0000,42.10000,43.20000,41.60000,42.40000,7849000
10/04/2007,0000,42.10000,43.30000,42.10000,42.20000,16738000
10/05/2007,0000,40.65000,41.70000,40.00000,40.25000,18483600
10/08/2007,0000,40.25000,40.60000,38.60000,39.00000,8545000
10/09/2007,0000,38.90000,39.80000,38.20000,39.80000,7032600
10/11/2007,0000,40.30000,40.35000,39.10000,39.50000,5182400
10/12/2007,0000,39.50000,40.25000,39.10000,39.10000,6607500
10/15/2007,0000,39.10000,39.80000,38.70000,39.10000,3461800
10/16/2007,0000,39.00000,40.10000,39.00000,40.00000,6698000
10/17/2007,0000,40.00000,40.65000,39.70000,39.80000,10084100
10/18/2007,0000,40.00000,41.35000,40.00000,40.55000,11038400
10/19/2007,0000,40.70000,41.50000,40.30000,40.85000,9856800
10/22/2007,0000,39.10000,40.00000,38.70000,38.70000,5855400
10/23/2007,0000,39.00000,39.45000,38.70000,38.80000,3967000
10/24/2007,0000,39.00000,39.80000,38.65000,38.80000,6456600
10/25/2007,0000,39.00000,39.70000,38.70000,38.80000,3495600
10/26/2007,0000,39.25000,39.40000,38.60000,38.70000,3322800
10/29/2007,0000,39.00000,39.15000,36.10000,36.95000,9623600
10/30/2007,0000,36.90000,36.95000,35.00000,35.10000,11292900
10/31/2007,0000,35.10000,36.80000,33.80000,36.30000,15338400
11/01/2007,0000,36.70000,36.80000,35.00000,35.00000,4979100
11/02/2007,0000,34.30000,34.75000,33.10000,33.15000,6391200
11/05/2007,0000,33.00000,33.80000,31.80000,32.70000,6013500
11/06/2007,0000,33.00000,34.20000,33.00000,33.50000,4888100
11/07/2007,0000,34.20000,34.30000,32.80000,32.80000,3355000
11/08/2007,0000,30.55000,31.15000,30.55000,30.55000,7560700
11/09/2007,0000,28.50000,29.60000,28.45000,28.60000,9683500
11/12/2007,0000,26.60000,27.15000,26.60000,26.60000,8599500
11/13/2007,0000,25.40000,27.00000,25.40000,26.00000,11653700
11/14/2007,0000,26.80000,27.40000,26.20000,26.50000,7713900
11/15/2007,0000,26.50000,28.35000,26.30000,28.35000,8112300
11/16/2007,0000,28.20000,29.45000,28.20000,28.75000,16316700
11/19/2007,0000,28.80000,29.20000,27.30000,27.40000,5842900
11/20/2007,0000,26.55000,28.20000,26.45000,28.20000,5618900
11/21/2007,0000,28.45000,30.15000,28.30000,29.20000,17135300
11/22/2007,0000,29.00000,29.65000,28.60000,28.60000,12647200
11/23/2007,0000,28.70000,29.30000,27.50000,27.50000,5757900
11/26/2007,0000,28.00000,28.60000,27.65000,27.70000,4675500
11/27/2007,0000,27.00000,28.15000,26.90000,28.10000,14534600
11/28/2007,0000,28.10000,28.10000,26.60000,26.60000,6579200
11/29/2007,0000,27.20000,27.80000,25.80000,26.10000,8667100
11/30/2007,0000,26.40000,27.90000,26.40000,27.30000,13456500
12/03/2007,0000,27.20000,27.70000,26.80000,27.70000,5373100
12/04/2007,0000,28.00000,29.60000,28.00000,29.60000,18088500
12/05/2007,0000,29.50000,31.45000,29.20000,30.70000,20111500
12/06/2007,0000,31.10000,31.40000,29.30000,29.70000,13051100
12/07/2007,0000,30.40000,30.90000,30.00000,30.30000,9191900
12/10/2007,0000,30.30000,30.70000,29.50000,29.50000,6554700
12/11/2007,0000,30.10000,30.10000,29.35000,29.70000,4425900
12/12/2007,0000,29.70000,30.45000,29.20000,30.30000,8464900
12/13/2007,0000,30.60000,30.90000,28.20000,28.20000,10943000
12/14/2007,0000,27.90000,28.75000,26.40000,27.90000,7899200
12/17/2007,0000,27.60000,28.45000,25.95000,25.95000,10716800
12/18/2007,0000,24.50000,26.40000,24.15000,24.50000,10715700
12/19/2007,0000,24.80000,25.80000,24.80000,25.25000,6070700
12/20/2007,0000,25.70000,26.00000,23.50000,23.50000,7883400
12/21/2007,0000,23.50000,24.00000,22.10000,22.45000,15617500
12/24/2007,0000,23.00000,24.00000,23.00000,24.00000,4611700
12/25/2007,0000,24.45000,25.20000,24.40000,24.90000,11081400
12/26/2007,0000,24.90000,26.10000,24.40000,25.60000,12807500
12/27/2007,0000,25.60000,26.90000,25.60000,26.90000,12556200
12/28/2007,0000,26.80000,27.40000,25.85000,27.00000,13634200
12/31/2007,0000,27.35000,27.50000,26.80000,26.95000,7539500
01/02/2008,0000,26.95000,27.55000,26.65000,27.00000,8547700
01/03/2008,0000,27.00000,27.80000,26.70000,27.00000,16304700
01/04/2008,0000,27.00000,27.55000,26.80000,26.90000,8559200
01/07/2008,0000,25.60000,25.85000,25.05000,25.05000,7213000
01/08/2008,0000,24.50000,25.00000,23.50000,23.80000,8220700
01/09/2008,0000,23.40000,24.55000,22.70000,24.55000,9533100
01/10/2008,0000,24.80000,25.20000,24.00000,24.00000,5801500
01/11/2008,0000,24.80000,24.80000,23.95000,24.15000,3782800
01/14/2008,0000,24.50000,24.80000,23.70000,23.90000,4437900
01/15/2008,0000,24.50000,25.55000,24.30000,25.20000,7967300
01/16/2008,0000,25.00000,25.00000,23.60000,23.65000,5763300
01/17/2008,0000,24.35000,24.75000,23.20000,23.95000,5756800
01/18/2008,0000,23.80000,24.30000,23.25000,24.30000,5443400
01/21/2008,0000,24.60000,25.20000,24.25000,24.35000,4772500
01/22/2008,0000,22.65000,23.20000,22.65000,22.65000,3730500
01/23/2008,0000,22.40000,23.10000,21.10000,21.10000,9109600
01/24/2008,0000,22.20000,22.25000,19.65000,19.65000,11697300
01/25/2008,0000,20.30000,21.00000,19.80000,21.00000,7994600
01/28/2008,0000,20.90000,20.90000,19.85000,19.85000,5399300
01/29/2008,0000,20.10000,20.45000,19.15000,19.20000,6173700
01/30/2008,0000,19.25000,20.10000,19.00000,19.35000,6095200
01/31/2008,0000,19.60000,19.70000,18.30000,18.60000,5925200
02/01/2008,0000,19.40000,19.40000,18.80000,19.10000,3987700
02/12/2008,0000,18.60000,19.20000,17.80000,17.80000,3934900
02/13/2008,0000,17.80000,18.05000,16.60000,16.60000,7809800
02/14/2008,0000,16.80000,17.75000,16.80000,17.75000,7129600
02/15/2008,0000,17.50000,18.95000,17.25000,18.95000,9074200
02/18/2008,0000,19.45000,20.25000,19.40000,20.25000,8796800
02/19/2008,0000,20.60000,21.20000,19.80000,20.95000,15760800
02/20/2008,0000,21.80000,21.80000,20.20000,20.40000,10406700
02/21/2008,0000,20.80000,21.50000,20.80000,21.20000,7057700
02/22/2008,0000,21.00000,21.10000,20.10000,20.85000,7490400
02/25/2008,0000,21.45000,21.80000,20.95000,21.10000,9730400
02/26/2008,0000,21.40000,21.80000,21.00000,21.05000,6158500
02/27/2008,0000,21.35000,22.50000,21.20000,22.50000,13472400
02/29/2008,0000,22.50000,24.00000,22.50000,23.95000,14663700
03/03/2008,0000,23.00000,23.40000,22.55000,22.85000,7470300
03/04/2008,0000,23.30000,24.40000,23.30000,24.40000,5332200
03/05/2008,0000,24.95000,25.30000,24.30000,24.50000,14201000
03/06/2008,0000,25.80000,25.90000,25.10000,25.20000,8577700
03/07/2008,0000,25.00000,26.00000,24.80000,24.80000,8455100
03/10/2008,0000,25.20000,25.65000,24.80000,24.80000,7736800
03/11/2008,0000,24.80000,25.40000,24.65000,24.90000,6820600
03/12/2008,0000,26.00000,26.10000,25.05000,25.15000,7620700
03/13/2008,0000,25.20000,25.40000,24.50000,24.50000,11294000
03/14/2008,0000,25.00000,25.10000,22.85000,23.15000,9226300
03/17/2008,0000,22.35000,22.50000,21.70000,21.95000,4992700
03/18/2008,0000,22.30000,22.45000,21.65000,22.40000,4374700
03/19/2008,0000,23.15000,23.70000,22.85000,23.10000,4865200
03/20/2008,0000,22.95000,23.00000,22.40000,23.00000,3813300
03/21/2008,0000,23.30000,23.50000,23.05000,23.20000,4477100
03/24/2008,0000,24.80000,24.80000,23.85000,24.60000,5497900
03/25/2008,0000,25.00000,25.45000,24.60000,24.75000,5913700
03/26/2008,0000,24.95000,25.45000,24.60000,24.60000,5981900
03/27/2008,0000,25.00000,25.15000,24.00000,24.25000,6583000
03/28/2008,0000,24.25000,24.75000,24.25000,24.35000,4088500
03/31/2008,0000,24.50000,25.30000,24.45000,25.10000,4742000
04/01/2008,0000,25.40000,26.15000,25.30000,25.40000,12097900
04/02/2008,0000,26.20000,26.40000,25.70000,25.80000,6871300
04/03/2008,0000,26.00000,26.60000,26.00000,26.20000,7107800
04/07/2008,0000,26.50000,27.25000,26.50000,27.00000,7598900
04/08/2008,0000,27.30000,27.50000,26.70000,27.10000,11924600
04/09/2008,0000,27.30000,27.40000,26.00000,26.05000,8475200
04/10/2008,0000,26.40000,26.80000,26.30000,26.60000,4314200
04/11/2008,0000,26.95000,26.95000,25.80000,26.00000,7324800
04/14/2008,0000,25.00000,25.50000,25.00000,25.20000,3176800
04/15/2008,0000,25.20000,26.20000,25.20000,26.15000,3880900
04/16/2008,0000,26.50000,27.80000,26.30000,27.80000,11016600
04/17/2008,0000,28.25000,28.90000,27.20000,27.20000,26331600
04/18/2008,0000,27.20000,27.50000,26.70000,27.00000,5518600
04/21/2008,0000,27.30000,27.50000,26.90000,27.25000,5136600
04/22/2008,0000,27.30000,27.50000,26.90000,26.90000,3459600
04/23/2008,0000,26.90000,27.95000,26.90000,27.55000,8698200
04/24/2008,0000,27.55000,28.35000,27.50000,27.60000,8090500
04/25/2008,0000,27.80000,28.45000,27.55000,27.55000,9425200
04/28/2008,0000,27.70000,28.25000,27.60000,27.80000,4218800
04/29/2008,0000,28.00000,28.15000,26.60000,26.80000,4996000
04/30/2008,0000,26.80000,27.15000,25.85000,26.20000,8571700
05/02/2008,0000,26.00000,26.50000,25.65000,25.85000,9798500
05/05/2008,0000,25.80000,26.20000,25.40000,25.40000,4098900
05/06/2008,0000,25.40000,25.85000,25.40000,25.85000,2598000
05/07/2008,0000,26.60000,27.50000,26.20000,27.00000,7830000
05/08/2008,0000,26.80000,27.40000,26.40000,26.50000,6187900
05/09/2008,0000,26.60000,26.85000,25.90000,25.90000,3614900
05/12/2008,0000,25.60000,26.50000,25.60000,26.35000,3563200
05/13/2008,0000,26.70000,28.15000,26.70000,28.15000,17861200
05/14/2008,0000,28.75000,29.95000,28.60000,29.50000,23036000
05/15/2008,0000,29.70000,30.15000,28.90000,29.20000,12890800
05/16/2008,0000,29.50000,29.90000,29.30000,29.30000,8337900
05/19/2008,0000,29.80000,31.30000,29.40000,31.15000,14851700
05/20/2008,0000,31.15000,31.50000,29.70000,29.70000,17492800
05/21/2008,0000,29.80000,30.90000,29.80000,30.15000,10046500
05/22/2008,0000,30.40000,31.00000,29.70000,29.70000,9903700
05/23/2008,0000,29.90000,30.10000,27.70000,27.80000,10963200
05/26/2008,0000,27.80000,27.80000,26.40000,26.50000,6698500
05/27/2008,0000,26.90000,27.40000,26.80000,27.20000,3748500
05/28/2008,0000,27.50000,27.50000,26.00000,26.50000,5471200
05/29/2008,0000,27.00000,27.10000,26.25000,26.75000,3614900
05/30/2008,0000,27.00000,27.00000,25.45000,26.40000,7349300
06/02/2008,0000,26.50000,26.85000,26.10000,26.55000,4896200
06/03/2008,0000,26.55000,27.15000,26.35000,26.35000,4381200
06/04/2008,0000,26.35000,26.65000,26.10000,26.20000,2427900
06/05/2008,0000,26.50000,27.30000,26.20000,27.25000,4791000
06/06/2008,0000,27.60000,27.80000,26.70000,26.70000,3528300
06/09/2008,0000,25.95000,27.00000,25.90000,26.60000,5457000
06/10/2008,0000,26.60000,26.95000,25.45000,25.45000,3994300
06/11/2008,0000,25.45000,25.85000,23.70000,23.75000,6900700
06/12/2008,0000,23.15000,23.45000,22.10000,22.10000,7119300
06/13/2008,0000,22.30000,23.10000,22.00000,22.45000,3981200
06/16/2008,0000,23.00000,23.10000,22.50000,22.55000,2766400
06/17/2008,0000,23.00000,23.45000,22.55000,23.45000,3606200
06/18/2008,0000,23.45000,23.60000,23.00000,23.40000,2463400
06/19/2008,0000,23.40000,24.70000,23.10000,23.45000,6581400
06/20/2008,0000,24.00000,24.40000,22.70000,22.70000,5114800
06/23/2008,0000,22.00000,23.25000,21.90000,23.25000,4151200
06/24/2008,0000,23.45000,24.30000,22.50000,22.50000,7009700
06/25/2008,0000,22.60000,23.20000,21.65000,23.10000,6777600
06/26/2008,0000,23.20000,23.45000,22.60000,22.75000,4498400
06/27/2008,0000,21.50000,22.10000,21.20000,21.20000,6780800
06/30/2008,0000,21.20000,21.55000,19.75000,19.75000,7450100
07/01/2008,0000,19.75000,20.00000,18.40000,18.40000,8141700
07/02/2008,0000,18.40000,19.65000,18.40000,19.65000,7664800
07/03/2008,0000,19.75000,21.00000,19.20000,21.00000,9956600
07/04/2008,0000,21.70000,22.25000,20.65000,20.70000,7597300
07/07/2008,0000,20.70000,21.20000,20.20000,21.20000,3854700
07/08/2008,0000,20.60000,21.60000,19.75000,19.90000,7954200
07/09/2008,0000,21.25000,21.25000,21.25000,21.25000,2810000
07/10/2008,0000,22.00000,22.30000,21.10000,21.60000,11392600
07/11/2008,0000,22.00000,22.75000,21.80000,22.65000,8628900
07/14/2008,0000,22.65000,23.40000,22.30000,22.70000,7867600
07/15/2008,0000,22.50000,22.90000,21.50000,21.65000,7174300
07/16/2008,0000,21.90000,22.00000,20.50000,20.50000,7762400
07/17/2008,0000,21.20000,21.45000,20.65000,21.30000,5170900
07/18/2008,0000,21.45000,21.45000,19.85000,19.85000,8238700
07/21/2008,0000,20.20000,20.65000,19.50000,20.55000,7154700
07/22/2008,0000,20.65000,21.35000,20.40000,20.85000,7188500
07/23/2008,0000,20.95000,21.65000,20.60000,21.45000,7787500
07/24/2008,0000,21.50000,22.05000,21.10000,22.00000,7264800
07/25/2008,0000,21.50000,21.80000,21.00000,21.05000,3871100
07/29/2008,0000,19.95000,20.40000,19.90000,19.90000,4262400
07/30/2008,0000,20.50000,20.75000,20.10000,20.10000,2987600
07/31/2008,0000,20.45000,21.20000,19.80000,20.10000,5424900
08/01/2008,0000,20.00000,20.30000,19.45000,20.00000,5264100
08/04/2008,0000,20.20000,20.60000,20.00000,20.00000,4325100
08/05/2008,0000,20.45000,20.45000,19.00000,19.00000,5544200
08/06/2008,0000,19.60000,19.80000,18.70000,19.75000,6363400
08/07/2008,0000,19.85000,20.55000,19.55000,20.30000,6378600
08/08/2008,0000,20.35000,21.20000,20.30000,20.90000,11174100
08/11/2008,0000,21.20000,21.50000,20.95000,21.00000,3476500
08/12/2008,0000,21.75000,22.45000,21.50000,22.45000,13203700
08/13/2008,0000,22.40000,22.65000,21.60000,22.00000,13700700
08/14/2008,0000,22.15000,23.50000,22.15000,23.30000,15580400
08/15/2008,0000,23.40000,23.45000,22.00000,22.05000,8850200
08/18/2008,0000,22.10000,22.45000,21.00000,21.10000,5539900
08/19/2008,0000,21.00000,21.70000,20.55000,21.55000,6343200
08/20/2008,0000,21.35000,21.75000,21.25000,21.60000,4089600
08/21/2008,0000,21.70000,22.30000,21.15000,21.15000,4844500
08/22/2008,0000,22.30000,22.30000,21.30000,21.30000,6637500
08/25/2008,0000,21.50000,21.80000,21.30000,21.55000,3424200
08/26/2008,0000,21.35000,21.35000,20.05000,20.05000,8089400
08/27/2008,0000,19.65000,20.40000,19.35000,20.35000,10576800
08/28/2008,0000,20.40000,20.70000,20.20000,20.20000,4556700
08/29/2008,0000,20.50000,20.70000,20.30000,20.60000,4758300
09/01/2008,0000,20.30000,20.45000,19.50000,19.60000,4647700
09/02/2008,0000,19.60000,19.90000,19.10000,19.10000,3569700
09/03/2008,0000,19.10000,19.50000,17.80000,17.80000,5960100
09/04/2008,0000,17.50000,17.90000,16.60000,16.60000,7213000
09/05/2008,0000,15.45000,16.05000,15.45000,15.45000,6259300
09/08/2008,0000,16.10000,16.50000,16.00000,16.50000,4015500
09/09/2008,0000,16.40000,16.40000,15.35000,15.35000,5194300
09/10/2008,0000,15.00000,15.80000,14.80000,15.70000,7316000
09/11/2008,0000,15.90000,16.10000,14.90000,14.90000,5111000
09/12/2008,0000,15.30000,15.50000,14.10000,14.85000,6101200
09/15/2008,0000,14.40000,14.40000,13.85000,13.85000,3680900
09/16/2008,0000,12.90000,12.90000,12.90000,12.90000,709500
09/17/2008,0000,12.10000,13.40000,12.00000,12.00000,7583600
09/18/2008,0000,11.20000,11.20000,11.20000,11.20000,1070300
09/19/2008,0000,11.20000,11.95000,10.90000,11.95000,17798000
09/22/2008,0000,12.40000,12.75000,12.10000,12.75000,7612500
09/23/2008,0000,12.50000,13.60000,12.50000,13.60000,10640500
09/24/2008,0000,13.60000,14.40000,13.20000,13.75000,11534900
09/25/2008,0000,13.75000,14.20000,13.60000,13.95000,9723800
09/26/2008,0000,14.00000,14.30000,13.00000,13.00000,5670100
09/30/2008,0000,12.10000,12.10000,12.10000,12.10000,1046900
10/01/2008,0000,12.50000,12.90000,12.20000,12.80000,4982900
10/02/2008,0000,12.60000,13.25000,12.20000,12.20000,3557700
10/03/2008,0000,11.50000,12.70000,11.45000,12.50000,3195800
10/06/2008,0000,12.00000,12.40000,11.65000,11.65000,2927100
10/07/2008,0000,10.85000,11.40000,10.85000,11.20000,3465100
10/08/2008,0000,10.80000,11.00000,10.45000,10.45000,2883500
10/09/2008,0000,9.80000,10.35000,9.72000,9.72000,4572000
10/13/2008,0000,9.38000,9.38000,9.38000,9.38000,775500
10/14/2008,0000,10.00000,10.00000,9.80000,10.00000,3296700
10/15/2008,0000,10.00000,10.10000,9.65000,9.80000,2925500
10/16/2008,0000,9.46000,9.46000,9.46000,9.46000,513300
10/17/2008,0000,9.31000,9.46000,9.13000,9.13000,1616400
10/20/2008,0000,8.82000,8.82000,8.82000,8.82000,1158100
10/21/2008,0000,8.80000,9.43000,8.80000,9.43000,7140500
10/22/2008,0000,9.10000,9.25000,9.10000,9.10000,4024200
10/23/2008,0000,8.79000,8.79000,8.79000,8.79000,394000
10/24/2008,0000,8.49000,8.49000,8.49000,8.49000,526400
10/27/2008,0000,7.90000,7.90000,7.90000,7.90000,421200
10/28/2008,0000,7.35000,8.45000,7.35000,7.67000,4575200
10/29/2008,0000,8.10000,8.14000,7.14000,7.14000,4580700
10/30/2008,0000,6.65000,7.60000,6.65000,7.42000,4131100
10/31/2008,0000,7.42000,7.90000,7.12000,7.60000,5100100
11/03/2008,0000,7.60000,8.10000,7.40000,7.99000,3615500
11/04/2008,0000,7.99000,7.99000,7.44000,7.50000,4144700
11/05/2008,0000,7.80000,8.02000,7.70000,8.02000,4686400
11/06/2008,0000,7.47000,7.84000,7.46000,7.46000,4544200
11/07/2008,0000,6.95000,7.90000,6.95000,7.80000,3383900
11/10/2008,0000,7.90000,8.20000,7.70000,8.10000,2703700
11/11/2008,0000,7.95000,8.00000,7.54000,7.54000,2854100
11/12/2008,0000,7.41000,7.79000,7.41000,7.51000,2248600
11/13/2008,0000,6.99000,7.10000,6.99000,6.99000,1739000
11/14/2008,0000,7.00000,7.25000,6.51000,6.51000,4046000
11/17/2008,0000,6.06000,6.18000,6.06000,6.06000,1982100
11/18/2008,0000,5.64000,5.64000,5.64000,5.64000,383100
11/19/2008,0000,5.25000,5.60000,5.25000,5.45000,7398300
11/20/2008,0000,5.07000,5.45000,5.07000,5.07000,7588500
11/21/2008,0000,4.72000,5.14000,4.72000,5.10000,5211200
11/24/2008,0000,5.10000,5.10000,4.75000,4.75000,4053100
11/25/2008,0000,4.80000,4.99000,4.42000,4.42000,19883700
11/26/2008,0000,4.12000,4.40000,4.12000,4.31000,14180900
11/27/2008,0000,4.51000,4.61000,4.50000,4.61000,4836800
11/28/2008,0000,4.85000,4.93000,4.77000,4.93000,14919300
12/01/2008,0000,5.20000,5.27000,5.10000,5.27000,14875700
12/02/2008,0000,4.99000,5.59000,4.95000,5.52000,28089300
12/03/2008,0000,5.90000,5.90000,5.61000,5.65000,22695900
12/04/2008,0000,5.76000,5.96000,5.60000,5.82000,18846100
12/05/2008,0000,5.82000,5.93000,5.60000,5.77000,13694700
12/08/2008,0000,5.90000,6.17000,5.70000,6.16000,21403200
12/09/2008,0000,6.20000,6.57000,6.18000,6.24000,16334100
12/10/2008,0000,6.24000,6.62000,6.24000,6.61000,13823300
12/11/2008,0000,6.60000,6.72000,6.28000,6.28000,13708900
12/12/2008,0000,6.20000,6.66000,5.92000,6.03000,16558100
12/15/2008,0000,6.40000,6.45000,6.20000,6.45000,7365600
12/16/2008,0000,6.45000,6.90000,6.36000,6.90000,16660100
12/17/2008,0000,7.29000,7.38000,7.00000,7.10000,18574600
12/18/2008,0000,7.11000,7.45000,6.90000,7.21000,12552400
12/19/2008,0000,7.08000,7.53000,7.08000,7.51000,12853800
12/22/2008,0000,7.64000,7.80000,7.00000,7.01000,10733700
12/23/2008,0000,6.91000,7.01000,6.52000,6.54000,8351000
12/24/2008,0000,6.27000,6.75000,6.27000,6.64000,7678500
12/25/2008,0000,6.70000,6.90000,6.70000,6.77000,5629800
12/26/2008,0000,6.78000,7.10000,6.70000,6.90000,14685000
12/29/2008,0000,6.85000,7.00000,6.58000,6.61000,7947100
12/30/2008,0000,6.81000,6.95000,6.75000,6.89000,9451300
12/31/2008,0000,6.99000,7.30000,6.89000,7.30000,18108700
01/05/2009,0000,7.78000,7.79000,7.35000,7.40000,15627300
01/06/2009,0000,7.43000,7.56000,7.19000,7.20000,10108100
01/07/2009,0000,7.30000,7.40000,7.15000,7.19000,9763100
01/08/2009,0000,6.92000,7.09000,6.69000,6.69000,7635400
01/09/2009,0000,6.70000,7.09000,6.69000,6.84000,5513200
01/12/2009,0000,6.70000,6.81000,6.40000,6.40000,3740800
01/13/2009,0000,6.20000,6.30000,6.03000,6.11000,6096300
01/14/2009,0000,6.18000,6.51000,6.18000,6.51000,5592200
01/15/2009,0000,6.20000,6.30000,6.06000,6.06000,3804600
01/16/2009,0000,6.10000,6.30000,6.10000,6.13000,3891300
01/19/2009,0000,6.06000,6.13000,5.80000,5.80000,4851000
01/20/2009,0000,5.70000,5.70000,5.40000,5.40000,5327900
01/21/2009,0000,5.08000,5.77000,5.08000,5.73000,6627200
02/02/2009,0000,5.75000,5.92000,5.55000,5.80000,5929000
02/03/2009,0000,5.92000,6.17000,5.81000,6.10000,4856400
02/04/2009,0000,6.10000,6.26000,6.00000,6.10000,8341700
02/05/2009,0000,6.00000,6.10000,5.84000,5.84000,3755000
02/06/2009,0000,5.90000,6.08000,5.88000,5.90000,5239600
02/09/2009,0000,5.95000,6.20000,5.86000,5.91000,7372700
02/10/2009,0000,6.09000,6.32000,5.96000,6.32000,8665500
02/11/2009,0000,6.30000,6.70000,6.06000,6.52000,14379200
02/12/2009,0000,6.50000,6.50000,6.07000,6.07000,5812900
02/13/2009,0000,6.07000,6.44000,6.07000,6.38000,8414800
02/16/2009,0000,6.43000,6.57000,6.23000,6.36000,7238600
02/17/2009,0000,6.30000,6.48000,6.05000,6.06000,9417000
02/18/2009,0000,5.65000,5.76000,5.64000,5.64000,3949000
02/19/2009,0000,5.25000,5.30000,5.25000,5.25000,3809000
02/20/2009,0000,5.07000,5.61000,5.06000,5.61000,15818000
02/23/2009,0000,5.61000,5.93000,5.53000,5.85000,9808900
02/24/2009,0000,5.72000,5.89000,5.62000,5.70000,3738700
02/25/2009,0000,5.84000,6.08000,5.84000,5.96000,7643600
02/26/2009,0000,6.33000,6.33000,5.90000,5.95000,7014600
02/27/2009,0000,6.10000,6.24000,5.97000,6.20000,7026100
03/02/2009,0000,6.20000,6.33000,6.09000,6.09000,6319200
03/03/2009,0000,5.84000,6.39000,5.80000,6.37000,10159800
03/04/2009,0000,6.37000,6.45000,6.20000,6.20000,9392500
03/05/2009,0000,6.26000,6.43000,6.16000,6.16000,9112400
03/06/2009,0000,6.16000,6.32000,6.12000,6.16000,4684200
03/09/2009,0000,6.26000,6.26000,6.01000,6.01000,4305500
03/10/2009,0000,6.00000,6.30000,6.00000,6.25000,7590700
03/11/2009,0000,6.30000,6.30000,6.03000,6.03000,10052500
03/12/2009,0000,6.03000,6.10000,5.85000,5.85000,6486000
03/13/2009,0000,5.91000,6.25000,5.91000,6.12000,14597800
03/16/2009,0000,6.20000,6.34000,6.15000,6.20000,7560200
03/17/2009,0000,6.25000,6.30000,6.05000,6.21000,6699600
03/18/2009,0000,6.30000,6.64000,6.28000,6.64000,8246300
03/19/2009,0000,7.10000,7.10000,7.10000,7.10000,6018400
03/20/2009,0000,7.59000,7.59000,7.33000,7.59000,32802400
03/23/2009,0000,7.84000,8.12000,7.72000,8.12000,19123500
03/24/2009,0000,8.50000,8.68000,8.49000,8.68000,5879400
03/25/2009,0000,9.00000,9.28000,8.80000,9.28000,29356400
03/26/2009,0000,9.55000,9.92000,9.55000,9.92000,9178300
03/27/2009,0000,10.60000,10.60000,10.60000,10.60000,3072700
03/30/2009,0000,11.30000,11.30000,10.00000,10.60000,44051200
03/31/2009,0000,10.00000,10.50000,9.86000,9.86000,14329600
04/01/2009,0000,10.00000,10.55000,10.00000,10.55000,6916500
04/02/2009,0000,11.25000,11.25000,10.00000,10.45000,18827500
04/03/2009,0000,10.80000,10.80000,10.35000,10.45000,11040000
04/06/2009,0000,10.25000,10.45000,9.73000,10.00000,10380600
04/07/2009,0000,9.51000,10.70000,9.50000,10.70000,14978700
04/08/2009,0000,10.80000,11.35000,10.70000,11.00000,16706900
04/09/2009,0000,11.60000,11.75000,11.15000,11.75000,15213100
04/10/2009,0000,12.10000,12.55000,11.80000,12.30000,18524500
04/13/2009,0000,12.00000,12.70000,11.50000,12.30000,14998400
04/14/2009,0000,12.10000,12.40000,11.80000,11.85000,9128200
04/15/2009,0000,11.60000,12.65000,11.60000,12.65000,11905500
04/16/2009,0000,13.05000,13.50000,12.95000,13.50000,17565800
04/17/2009,0000,13.70000,14.35000,12.60000,12.70000,31006100
04/20/2009,0000,12.70000,13.50000,11.85000,13.50000,20362200
04/21/2009,0000,13.25000,14.10000,13.00000,13.65000,18503800
04/22/2009,0000,13.80000,14.15000,13.65000,13.65000,16027300
04/23/2009,0000,13.65000,13.95000,13.10000,13.20000,14349800
04/24/2009,0000,13.30000,13.60000,13.00000,13.20000,12443400
04/27/2009,0000,13.25000,13.40000,12.30000,12.30000,9120000
04/28/2009,0000,11.45000,12.30000,11.45000,11.45000,12360000
04/29/2009,0000,11.00000,11.25000,10.65000,10.65000,12931700
04/30/2009,0000,11.10000,11.35000,10.95000,11.35000,9609900
05/04/2009,0000,11.80000,12.00000,11.35000,11.55000,13974300
05/05/2009,0000,11.55000,11.55000,10.75000,10.75000,9542900
05/06/2009,0000,10.00000,11.20000,10.00000,11.00000,19991600
05/07/2009,0000,11.25000,11.65000,10.80000,11.30000,12811800
05/08/2009,0000,10.55000,10.85000,10.55000,10.55000,9825200
05/11/2009,0000,9.82000,9.82000,9.82000,9.82000,5838000
05/12/2009,0000,9.14000,9.14000,9.14000,9.14000,7981500
05/13/2009,0000,8.70000,9.77000,8.70000,9.77000,29162900
05/14/2009,0000,9.76000,10.30000,9.52000,9.75000,17374000
05/15/2009,0000,10.10000,10.20000,9.77000,9.80000,15873600
05/18/2009,0000,9.80000,9.95000,9.12000,9.12000,12567100
05/19/2009,0000,9.38000,9.58000,9.15000,9.22000,12374700
05/20/2009,0000,9.29000,9.60000,9.26000,9.46000,9072600
05/21/2009,0000,9.51000,10.10000,9.51000,10.10000,6323000
05/22/2009,0000,10.45000,10.80000,10.15000,10.80000,27975300
05/25/2009,0000,11.20000,11.40000,10.70000,11.00000,17595800
05/26/2009,0000,11.00000,11.20000,10.25000,10.25000,11487500
05/27/2009,0000,10.10000,10.50000,9.60000,9.90000,14360200
06/01/2009,0000,9.60000,9.90000,9.21000,9.21000,14115500
06/02/2009,0000,9.00000,9.09000,8.57000,8.57000,14553100
06/03/2009,0000,8.00000,8.56000,7.98000,8.23000,8839900
06/04/2009,0000,8.23000,8.80000,8.23000,8.80000,7580900
06/05/2009,0000,9.23000,9.27000,9.01000,9.10000,7572700
06/08/2009,0000,9.20000,9.20000,8.60000,8.70000,4890200
06/09/2009,0000,8.99000,9.20000,8.57000,8.83000,6643000
06/10/2009,0000,9.30000,9.30000,8.96000,9.15000,5382400
06/11/2009,0000,9.00000,9.15000,8.70000,8.92000,4119100
06/12/2009,0000,8.90000,9.15000,8.75000,8.76000,3567000
06/15/2009,0000,8.55000,8.58000,8.15000,8.15000,4494600
06/16/2009,0000,8.00000,8.28000,7.68000,7.87000,3115700
06/17/2009,0000,8.00000,8.24000,7.90000,7.94000,2131400
06/18/2009,0000,7.80000,7.98000,7.39000,7.39000,4431300
06/19/2009,0000,6.88000,6.99000,6.88000,6.88000,2073100
06/22/2009,0000,6.56000,7.36000,6.40000,7.36000,8018000
06/23/2009,0000,7.25000,7.85000,7.12000,7.50000,6690900
06/24/2009,0000,7.54000,7.70000,7.30000,7.35000,4646100
06/25/2009,0000,7.50000,7.74000,7.39000,7.70000,3739200
06/26/2009,0000,7.80000,7.89000,7.47000,7.48000,3544100
06/29/2009,0000,7.33000,7.55000,7.10000,7.11000,3013300
06/30/2009,0000,7.20000,7.41000,7.17000,7.24000,1993600
07/01/2009,0000,7.24000,7.42000,7.17000,7.30000,2142900
07/02/2009,0000,7.42000,7.71000,7.30000,7.58000,2813200
07/03/2009,0000,7.50000,7.54000,7.35000,7.40000,2191400
07/06/2009,0000,7.40000,7.50000,7.30000,7.30000,1672600
07/07/2009,0000,7.31000,7.45000,7.25000,7.30000,2211600
07/08/2009,0000,7.25000,7.30000,7.18000,7.21000,2229500
07/09/2009,0000,7.21000,7.40000,7.21000,7.29000,2251900
07/10/2009,0000,7.32000,7.80000,7.30000,7.80000,7280600
07/13/2009,0000,7.89000,8.19000,7.80000,7.95000,9039900
07/14/2009,0000,8.05000,8.30000,8.00000,8.03000,4327300
07/15/2009,0000,8.10000,8.10000,7.79000,7.80000,4672800
07/16/2009,0000,7.97000,8.03000,7.80000,7.80000,3291200
07/17/2009,0000,7.85000,7.99000,7.83000,7.83000,2399000
07/20/2009,0000,7.85000,8.37000,7.85000,8.37000,8292100
07/21/2009,0000,8.40000,8.40000,8.10000,8.10000,5959500
07/22/2009,0000,8.20000,8.66000,8.13000,8.66000,8357500
07/23/2009,0000,8.76000,8.86000,8.49000,8.53000,9158700
07/24/2009,0000,8.71000,9.10000,8.54000,8.65000,7548200
07/27/2009,0000,8.70000,9.24000,8.65000,9.20000,7094200
07/28/2009,0000,9.32000,9.81000,9.32000,9.77000,11795400
07/29/2009,0000,9.94000,9.94000,9.26000,9.32000,9330400
07/30/2009,0000,9.32000,9.48000,8.80000,9.00000,6376500
07/31/2009,0000,9.28000,9.28000,8.85000,8.85000,3886300
08/03/2009,0000,8.85000,8.90000,8.60000,8.66000,3862900
08/04/2009,0000,8.80000,8.92000,8.35000,8.40000,4939300
08/05/2009,0000,8.40000,8.46000,7.82000,7.88000,5699600
08/06/2009,0000,7.90000,8.10000,7.80000,7.95000,3199600
08/10/2009,0000,7.95000,8.20000,7.70000,8.03000,1776100
08/11/2009,0000,8.19000,8.19000,7.95000,8.06000,1938500
08/12/2009,0000,8.06000,8.10000,7.95000,7.95000,1554800
08/13/2009,0000,8.19000,8.19000,8.02000,8.05000,1804400
08/14/2009,0000,8.05000,8.15000,8.00000,8.00000,1963000
08/17/2009,0000,8.00000,8.08000,7.90000,7.90000,1465500
08/18/2009,0000,7.90000,7.90000,7.50000,7.51000,1958100
08/19/2009,0000,7.51000,7.71000,7.47000,7.60000,1627300
08/20/2009,0000,7.65000,8.00000,7.50000,7.90000,2527100
08/21/2009,0000,7.90000,7.95000,7.50000,7.53000,2526000
08/24/2009,0000,7.63000,7.70000,7.56000,7.56000,1327000
08/25/2009,0000,7.57000,7.65000,7.38000,7.40000,1833900
08/26/2009,0000,7.40000,7.46000,7.00000,7.01000,3142400
08/27/2009,0000,6.80000,6.99000,6.80000,6.82000,2398000
08/28/2009,0000,6.80000,6.94000,6.73000,6.78000,1854600
08/31/2009,0000,6.78000,6.90000,6.50000,6.60000,2372900
09/01/2009,0000,6.67000,7.06000,6.58000,7.06000,4805800
09/02/2009,0000,7.10000,7.28000,7.06000,7.24000,3902200
09/03/2009,0000,7.24000,7.28000,7.10000,7.16000,2315100
09/04/2009,0000,7.15000,7.25000,7.13000,7.17000,1829500
09/07/2009,0000,7.17000,7.40000,7.17000,7.34000,2354400
09/08/2009,0000,7.36000,7.40000,7.20000,7.20000,2233400
09/09/2009,0000,7.20000,7.29000,7.00000,7.02000,2390300
09/10/2009,0000,7.05000,7.19000,6.98000,7.00000,2098700
09/11/2009,0000,6.98000,7.09000,6.98000,7.00000,1571700
09/14/2009,0000,7.00000,7.00000,6.76000,6.76000,2588700
09/15/2009,0000,6.65000,6.85000,6.55000,6.72000,4669000
09/16/2009,0000,6.70000,7.19000,6.66000,7.19000,7366200
09/17/2009,0000,7.30000,7.60000,7.20000,7.27000,7150400
09/18/2009,0000,7.60000,7.77000,7.60000,7.77000,5020500
09/21/2009,0000,8.08000,8.31000,7.81000,8.31000,13603700
09/22/2009,0000,8.53000,8.89000,8.31000,8.64000,15077400
09/23/2009,0000,8.64000,8.64000,8.04000,8.04000,10885200
09/24/2009,0000,7.75000,8.32000,7.65000,8.20000,19484000
10/14/2009,0000,16.05000,16.05000,16.05000,16.05000,7610000
10/15/2009,0000,17.15000,17.15000,16.45000,16.55000,16000000
10/16/2009,0000,16.50000,16.50000,15.50000,15.70000,6995000
10/19/2009,0000,15.30000,15.40000,15.00000,15.05000,6573000
10/20/2009,0000,15.10000,15.90000,15.10000,15.60000,4933000
10/21/2009,0000,15.50000,15.70000,15.15000,15.20000,3624000
10/22/2009,0000,15.20000,15.50000,15.10000,15.25000,3038000
10/23/2009,0000,15.45000,15.70000,15.30000,15.40000,2944000
10/26/2009,0000,15.40000,15.50000,15.00000,15.05000,3803000
10/27/2009,0000,15.00000,15.00000,14.70000,14.70000,2328000
10/28/2009,0000,14.60000,14.70000,14.10000,14.15000,3273000
10/29/2009,0000,14.00000,14.00000,13.20000,13.40000,4609000
10/30/2009,0000,13.60000,13.85000,13.55000,13.55000,1657000
11/02/2009,0000,12.80000,13.40000,12.80000,13.05000,1817000
11/03/2009,0000,13.10000,13.45000,13.10000,13.30000,1610000
11/04/2009,0000,13.30000,14.20000,13.30000,14.20000,3247000
11/05/2009,0000,14.30000,14.80000,14.00000,14.25000,4206000
11/06/2009,0000,14.50000,14.75000,14.25000,14.30000,2263000
11/09/2009,0000,14.35000,14.55000,14.05000,14.05000,1475000
11/10/2009,0000,14.20000,14.55000,14.15000,14.25000,1848000
11/11/2009,0000,14.35000,14.35000,13.85000,14.10000,2168000
11/12/2009,0000,14.15000,14.15000,13.70000,13.70000,2700000
11/13/2009,0000,13.50000,14.00000,13.50000,13.80000,1936000
11/16/2009,0000,13.80000,14.15000,13.80000,14.05000,2076000
11/17/2009,0000,14.15000,15.00000,13.85000,15.00000,6800000
11/18/2009,0000,15.35000,16.05000,15.35000,16.05000,9658000
11/19/2009,0000,16.50000,16.95000,16.10000,16.30000,19231000
11/20/2009,0000,16.15000,16.15000,15.50000,15.95000,5622000
11/23/2009,0000,16.00000,16.40000,15.60000,15.60000,4038000
11/24/2009,0000,15.70000,16.65000,15.55000,16.65000,10583000
11/25/2009,0000,17.05000,17.25000,16.40000,16.50000,15813000
11/26/2009,0000,16.65000,16.90000,16.10000,16.10000,6165000
11/27/2009,0000,15.60000,17.20000,15.55000,16.60000,12102000
11/30/2009,0000,16.60000,17.15000,16.30000,16.60000,9551000
12/01/2009,0000,16.70000,17.25000,16.55000,16.75000,9152000
12/02/2009,0000,17.05000,17.15000,16.30000,16.30000,7279000
12/03/2009,0000,16.20000,16.85000,16.10000,16.40000,6279000
12/04/2009,0000,16.45000,17.05000,16.35000,17.00000,11973000
12/07/2009,0000,17.20000,18.15000,17.10000,18.15000,20458000
12/08/2009,0000,18.60000,19.30000,18.40000,18.95000,21313000
12/09/2009,0000,18.70000,18.85000,18.25000,18.60000,11552000
12/11/2009,0000,17.40000,18.20000,17.40000,17.75000,7395000
12/14/2009,0000,17.80000,18.00000,17.30000,17.30000,5077000
12/15/2009,0000,17.30000,18.30000,17.30000,18.10000,10396000
12/16/2009,0000,18.00000,18.30000,17.55000,18.10000,6752000
12/17/2009,0000,18.20000,18.25000,17.50000,17.50000,5467000
12/18/2009,0000,17.00000,17.95000,17.00000,17.85000,4690000
12/21/2009,0000,17.95000,18.00000,17.50000,17.50000,4433000
12/22/2009,0000,17.60000,17.90000,17.50000,17.70000,6017000
12/23/2009,0000,17.70000,18.25000,17.70000,17.85000,6146000
12/25/2009,0000,18.10000,18.10000,17.70000,17.95000,4959000
12/25/2009,0000,18.10000,18.10000,17.70000,17.95000,4959000
12/28/2009,0000,17.95000,17.95000,17.60000,17.60000,6439000
12/29/2009,1230,17.60000,18.20000,17.60000,17.65000,5155840
