DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.40000,25.70000,25.25000,25.35000,9167100
04/03/2007,0000,25.40000,25.45000,25.20000,25.20000,4198100
04/04/2007,0000,25.20000,25.35000,24.65000,24.75000,7610600
04/09/2007,0000,24.90000,25.00000,24.55000,24.60000,4607600
04/10/2007,0000,24.50000,24.60000,24.10000,24.40000,2596500
04/11/2007,0000,24.95000,25.15000,24.65000,25.10000,4098000
04/12/2007,0000,25.10000,26.85000,25.05000,26.75000,17667600
04/13/2007,0000,26.75000,27.40000,26.50000,26.55000,22513400
04/16/2007,0000,27.30000,27.30000,26.55000,26.80000,6246200
04/17/2007,0000,27.00000,27.00000,25.85000,26.00000,5963900
04/18/2007,0000,26.10000,26.35000,25.80000,26.10000,4108100
04/19/2007,0000,26.10000,26.50000,26.05000,26.10000,4190100
04/20/2007,0000,26.30000,26.50000,26.20000,26.30000,3825800
04/23/2007,0000,26.60000,26.70000,26.45000,26.55000,4572500
04/24/2007,0000,26.50000,26.55000,26.25000,26.45000,2617600
04/25/2007,0000,26.40000,26.55000,26.30000,26.40000,2695600
04/26/2007,0000,26.60000,26.70000,26.30000,26.30000,2960900
04/27/2007,0000,26.70000,27.40000,26.70000,26.95000,18633600
04/30/2007,0000,27.40000,28.00000,27.25000,27.50000,23099000
05/02/2007,0000,28.30000,28.40000,27.55000,27.65000,16829800
05/03/2007,0000,27.85000,27.95000,26.70000,27.10000,10119100
05/04/2007,0000,27.50000,27.80000,27.35000,27.60000,6374300
05/07/2007,0000,28.00000,28.20000,27.65000,27.70000,9833800
05/08/2007,0000,27.80000,28.10000,27.50000,27.90000,6068000
05/09/2007,0000,28.00000,28.10000,27.65000,27.65000,4115100
05/10/2007,0000,27.65000,28.00000,27.65000,27.65000,9578500
05/11/2007,0000,27.55000,27.80000,27.30000,27.45000,3254200
05/14/2007,0000,27.60000,27.70000,27.10000,27.10000,3040000
05/15/2007,0000,27.10000,27.40000,27.05000,27.20000,2225200
05/16/2007,0000,27.20000,27.85000,27.10000,27.55000,7102000
05/17/2007,0000,27.80000,27.85000,27.30000,27.35000,3181100
05/18/2007,0000,27.40000,27.60000,27.20000,27.20000,1863800
05/21/2007,0000,27.30000,28.20000,27.25000,27.95000,9322300
05/22/2007,0000,28.00000,28.15000,27.55000,27.55000,8377300
05/23/2007,0000,27.80000,27.85000,27.50000,27.55000,3288200
05/24/2007,0000,27.60000,27.70000,27.35000,27.40000,2708700
05/25/2007,0000,27.30000,27.65000,27.20000,27.30000,2849800
05/28/2007,0000,27.65000,27.85000,27.50000,27.65000,3246200
05/29/2007,0000,27.70000,27.85000,27.50000,27.60000,3353300
05/30/2007,0000,27.65000,27.75000,27.35000,27.40000,3669600
05/31/2007,0000,27.75000,28.10000,27.50000,27.95000,7827800
06/01/2007,0000,28.10000,28.25000,27.90000,28.00000,5119100
06/04/2007,0000,28.20000,28.45000,28.10000,28.10000,7612600
06/05/2007,0000,28.15000,28.15000,27.50000,27.65000,7028000
06/06/2007,0000,27.60000,27.90000,27.45000,27.50000,4555500
06/07/2007,0000,27.35000,27.70000,27.30000,27.55000,2474400
06/08/2007,0000,27.65000,28.20000,27.55000,27.95000,7941900
06/11/2007,0000,28.30000,29.00000,28.25000,28.60000,9109100
06/12/2007,0000,28.80000,28.95000,28.10000,28.20000,6456400
06/13/2007,0000,28.20000,28.45000,28.00000,28.05000,4372300
06/14/2007,0000,28.90000,29.40000,28.50000,29.00000,18336300
06/15/2007,0000,29.30000,29.30000,28.70000,28.80000,6588500
06/20/2007,0000,29.00000,29.00000,28.35000,28.35000,6157100
06/21/2007,0000,28.45000,28.70000,28.35000,28.50000,4389300
06/22/2007,0000,28.50000,29.15000,28.50000,28.85000,8851800
06/25/2007,0000,29.45000,29.65000,29.30000,29.30000,8592500
06/26/2007,0000,29.35000,29.50000,29.00000,29.00000,4864800
06/27/2007,0000,29.00000,29.20000,28.70000,28.70000,4347300
06/28/2007,0000,28.80000,29.05000,28.80000,28.80000,4781700
06/29/2007,0000,29.00000,29.00000,28.70000,28.75000,3804800
07/02/2007,0000,28.90000,29.45000,28.75000,29.25000,6105000
07/03/2007,0000,29.40000,29.50000,29.00000,29.05000,8394300
07/04/2007,0000,29.15000,29.30000,29.05000,29.15000,4796700
07/05/2007,0000,29.25000,29.85000,29.20000,29.60000,8950900
07/06/2007,0000,29.85000,29.95000,29.55000,29.70000,7846800
07/09/2007,0000,29.90000,30.40000,29.90000,30.20000,9844800
07/10/2007,0000,30.30000,30.45000,29.90000,30.15000,7507500
07/11/2007,0000,30.10000,30.15000,29.70000,29.85000,7645600
07/12/2007,0000,29.95000,30.20000,29.85000,29.95000,7092000
07/13/2007,0000,30.30000,30.40000,29.65000,29.65000,6936900
07/16/2007,0000,29.80000,30.10000,29.60000,29.65000,5571500
07/17/2007,0000,29.70000,29.90000,29.60000,29.80000,4021000
07/18/2007,0000,30.00000,30.15000,29.70000,29.70000,5840800
07/19/2007,0000,29.70000,30.80000,29.70000,30.40000,11793700
07/20/2007,0000,30.75000,31.10000,30.50000,30.50000,11568500
07/23/2007,0000,30.50000,31.15000,30.50000,30.80000,6631600
07/24/2007,0000,31.00000,31.20000,30.55000,30.70000,9941900
07/25/2007,0000,30.55000,30.95000,30.55000,30.80000,5179100
07/26/2007,0000,30.90000,31.20000,30.10000,30.10000,8898800
07/27/2007,0000,29.20000,29.85000,29.00000,29.15000,6382300
07/30/2007,0000,29.15000,29.85000,29.10000,29.80000,5323300
07/31/2007,0000,30.30000,31.40000,30.10000,30.85000,10329300
08/01/2007,0000,30.80000,31.40000,30.50000,30.50000,8449400
08/02/2007,0000,31.30000,31.30000,29.15000,30.10000,8431400
08/03/2007,0000,30.60000,31.00000,30.60000,30.65000,6903800
08/06/2007,0000,30.30000,31.45000,30.00000,31.20000,6939900
08/07/2007,0000,32.30000,33.35000,32.30000,33.35000,27085000
08/08/2007,0000,33.20000,33.25000,32.55000,32.70000,12964900
08/09/2007,0000,33.25000,34.05000,33.10000,33.15000,14963900
08/10/2007,0000,32.65000,32.90000,32.40000,32.80000,7064000
08/13/2007,0000,33.20000,34.80000,33.20000,34.00000,20944900
08/14/2007,0000,32.95000,34.30000,32.55000,33.05000,29380300
08/15/2007,0000,33.00000,33.00000,31.50000,31.70000,11240200
08/16/2007,0000,31.00000,31.50000,29.50000,30.00000,11952900
08/17/2007,0000,29.95000,30.65000,28.00000,29.00000,5541500
08/20/2007,0000,30.40000,30.85000,29.70000,30.40000,6695600
08/21/2007,0000,30.60000,31.10000,30.20000,30.40000,5331300
08/22/2007,0000,30.70000,31.95000,30.60000,31.90000,11506400
08/23/2007,0000,32.70000,32.70000,31.50000,31.80000,7659600
08/24/2007,0000,31.75000,31.75000,31.00000,31.30000,5750700
08/27/2007,0000,31.85000,31.85000,30.80000,31.00000,4551500
08/28/2007,0000,30.80000,30.90000,30.50000,30.55000,4087000
08/29/2007,0000,29.90000,30.20000,29.15000,30.20000,7992900
08/30/2007,0000,30.35000,30.70000,30.30000,30.45000,4622600
08/31/2007,0000,32.55000,32.55000,32.55000,32.55000,5433400
09/03/2007,0000,34.80000,34.80000,33.80000,34.80000,32456400
09/04/2007,0000,34.80000,36.60000,34.35000,35.55000,26161100
09/05/2007,0000,35.55000,36.00000,34.10000,34.50000,11287200
09/06/2007,0000,34.00000,35.20000,34.00000,35.05000,9461400
09/07/2007,0000,35.50000,35.50000,34.65000,34.65000,5199100
09/10/2007,0000,33.80000,35.00000,33.80000,34.45000,6020000
09/11/2007,0000,35.00000,35.00000,34.25000,34.30000,3616600
09/12/2007,0000,34.60000,34.95000,34.30000,34.30000,3953900
09/13/2007,0000,34.30000,34.70000,33.30000,33.50000,3719700
09/14/2007,0000,33.95000,34.00000,33.35000,33.35000,2644600
09/17/2007,0000,33.45000,33.70000,33.00000,33.05000,2212200
09/19/2007,0000,34.50000,35.35000,33.05000,33.05000,14554500
09/20/2007,0000,33.05000,33.60000,33.05000,33.50000,4356300
09/21/2007,0000,33.80000,34.60000,33.30000,34.55000,5701600
09/26/2007,0000,34.90000,35.10000,34.30000,34.60000,4800700
09/27/2007,0000,34.70000,35.60000,34.70000,35.10000,7713700
09/28/2007,0000,35.30000,35.50000,34.75000,34.80000,4668600
10/01/2007,0000,35.40000,35.40000,34.85000,34.85000,4084000
10/02/2007,0000,35.10000,35.20000,34.70000,34.75000,2551500
10/03/2007,0000,34.65000,34.95000,34.10000,34.20000,3567500
10/04/2007,0000,34.00000,34.75000,34.00000,34.15000,2894800
10/05/2007,0000,34.20000,34.35000,33.75000,34.00000,2186100
10/08/2007,0000,34.10000,34.20000,33.50000,33.50000,3324300
10/09/2007,0000,33.60000,33.95000,33.60000,33.60000,1910900
10/11/2007,0000,33.90000,34.60000,33.90000,34.10000,3531500
10/12/2007,0000,34.30000,34.50000,33.30000,33.40000,2677600
10/15/2007,0000,33.70000,33.70000,33.20000,33.25000,1403400
10/16/2007,0000,33.00000,33.65000,32.80000,33.40000,1914900
10/17/2007,0000,33.10000,33.50000,33.10000,33.10000,1831800
10/18/2007,0000,33.10000,33.65000,33.10000,33.45000,2453400
10/19/2007,0000,33.80000,35.10000,33.75000,34.30000,7491400
10/22/2007,0000,33.00000,33.80000,33.00000,33.30000,4206200
10/23/2007,0000,33.50000,34.00000,33.50000,33.95000,2639600
10/24/2007,0000,34.30000,34.35000,33.30000,33.40000,2240200
10/25/2007,0000,33.70000,33.80000,33.50000,33.65000,1421400
10/26/2007,0000,33.90000,33.95000,33.60000,33.90000,1716700
10/29/2007,0000,34.50000,34.50000,34.00000,34.40000,3652600
10/30/2007,0000,34.50000,34.90000,34.30000,34.80000,3767700
10/31/2007,0000,34.90000,36.30000,34.80000,35.45000,19102000
11/01/2007,0000,35.95000,36.50000,35.50000,35.75000,18776700
11/02/2007,0000,35.00000,35.20000,34.40000,34.40000,5898800
11/05/2007,0000,34.45000,34.55000,33.40000,33.75000,6507500
11/06/2007,0000,33.75000,34.90000,33.50000,34.10000,5636600
11/07/2007,0000,34.50000,34.55000,33.70000,33.70000,2599500
11/08/2007,0000,33.00000,33.30000,31.35000,31.50000,7916900
11/09/2007,0000,31.90000,31.90000,30.00000,31.20000,4253200
11/12/2007,0000,30.30000,31.00000,30.20000,30.70000,2048000
11/13/2007,0000,31.00000,31.20000,30.70000,31.00000,1929900
11/14/2007,0000,31.60000,32.00000,31.55000,31.65000,2317300
11/15/2007,0000,31.50000,31.50000,30.35000,30.80000,3674600
11/16/2007,0000,30.40000,30.60000,30.00000,30.50000,3257200
11/19/2007,0000,30.70000,30.90000,30.55000,30.60000,1028000
11/20/2007,0000,30.00000,30.30000,29.25000,30.10000,2705700
11/21/2007,0000,30.20000,30.40000,29.70000,29.85000,1250200
11/22/2007,0000,29.60000,29.60000,29.15000,29.25000,3714700
11/23/2007,0000,29.40000,29.60000,28.10000,28.55000,3944900
11/26/2007,0000,29.00000,29.00000,28.60000,28.65000,1667600
11/27/2007,0000,28.10000,28.60000,27.15000,28.60000,3490400
11/28/2007,0000,29.20000,29.20000,28.00000,28.00000,2460400
11/29/2007,0000,29.00000,29.10000,28.50000,28.60000,2017000
11/30/2007,0000,28.80000,29.20000,28.80000,29.20000,2278200
12/03/2007,0000,29.40000,29.65000,28.90000,29.20000,2238200
12/04/2007,0000,29.00000,29.45000,29.00000,29.45000,1357300
12/05/2007,0000,29.30000,29.60000,29.20000,29.45000,2546500
12/06/2007,0000,29.70000,29.75000,29.00000,29.00000,2154100
12/07/2007,0000,29.20000,29.35000,28.70000,28.80000,1611600
12/10/2007,0000,28.80000,28.95000,28.30000,28.40000,1233200
12/11/2007,0000,28.60000,28.70000,28.35000,28.40000,1199100
12/12/2007,0000,28.00000,28.35000,27.85000,28.35000,1065000
12/13/2007,0000,28.35000,28.45000,27.20000,27.20000,2149100
12/14/2007,0000,27.20000,27.60000,25.60000,26.30000,3131100
12/17/2007,0000,26.00000,26.20000,24.50000,24.50000,5021000
12/18/2007,0000,23.50000,24.50000,22.90000,23.60000,3663600
12/19/2007,0000,24.30000,25.25000,24.00000,25.25000,4483400
12/20/2007,0000,25.60000,25.70000,24.60000,24.60000,2193100
12/21/2007,0000,24.75000,25.50000,24.65000,24.95000,1488400
12/24/2007,0000,25.20000,25.85000,25.15000,25.85000,1500400
12/25/2007,0000,26.00000,26.15000,25.60000,26.00000,1035000
12/26/2007,0000,26.00000,26.25000,25.90000,26.15000,1149100
12/27/2007,0000,26.15000,27.65000,26.15000,27.65000,4325300
12/28/2007,0000,27.20000,28.00000,27.15000,27.95000,2255200
12/31/2007,0000,28.10000,28.35000,27.70000,28.35000,1452400
01/02/2008,0000,28.35000,28.50000,27.70000,27.70000,1837800
01/03/2008,0000,27.10000,27.20000,26.85000,27.10000,1775700
01/04/2008,0000,26.95000,27.25000,26.95000,27.10000,1004000
01/07/2008,0000,25.70000,26.80000,25.70000,25.95000,1769700
01/08/2008,0000,26.00000,26.65000,25.95000,26.40000,1766700
01/09/2008,0000,25.90000,27.00000,25.80000,26.80000,2708700
01/10/2008,0000,27.20000,27.35000,26.85000,26.90000,1096000
01/11/2008,0000,27.00000,27.30000,26.90000,27.10000,1075000
01/14/2008,0000,27.50000,27.55000,26.85000,26.85000,1271200
01/15/2008,0000,27.35000,27.60000,27.10000,27.15000,1561500
01/16/2008,0000,26.80000,26.90000,26.15000,26.40000,1331300
01/17/2008,0000,26.90000,26.90000,26.10000,26.65000,1017000
01/18/2008,0000,26.30000,26.70000,26.10000,26.70000,608600
01/21/2008,0000,26.65000,26.75000,26.35000,26.60000,627600
01/22/2008,0000,26.00000,26.00000,24.75000,24.75000,2385300
01/23/2008,0000,25.00000,25.00000,24.00000,24.10000,1467400
01/24/2008,0000,24.50000,24.80000,23.65000,23.90000,1400300
01/25/2008,0000,24.20000,25.55000,24.20000,25.55000,2270200
01/28/2008,0000,25.45000,25.45000,24.75000,24.80000,978900
01/29/2008,0000,25.25000,25.25000,24.55000,24.75000,1167100
01/30/2008,0000,24.85000,25.10000,24.65000,24.80000,1031000
01/31/2008,0000,24.80000,25.00000,24.00000,24.20000,1116100
02/01/2008,0000,24.60000,25.10000,24.60000,25.00000,996900
02/12/2008,0000,24.70000,25.10000,24.50000,24.60000,681600
02/13/2008,0000,25.30000,25.30000,24.85000,24.90000,665600
02/14/2008,0000,25.50000,25.95000,25.25000,25.90000,954900
02/15/2008,0000,25.50000,25.80000,25.20000,25.80000,616600
02/18/2008,0000,26.10000,26.30000,25.90000,26.20000,947900
02/19/2008,0000,26.40000,26.40000,25.95000,26.20000,934900
02/20/2008,0000,26.20000,26.25000,25.65000,25.80000,957900
02/21/2008,0000,26.20000,26.20000,26.00000,26.10000,1100000
02/22/2008,0000,26.10000,26.10000,25.80000,26.10000,725700
02/25/2008,0000,26.20000,26.40000,26.05000,26.10000,1455400
02/26/2008,0000,26.40000,26.40000,26.10000,26.10000,1117100
02/27/2008,0000,26.30000,27.00000,26.30000,26.70000,2296200
02/29/2008,0000,26.60000,27.00000,26.50000,26.60000,2308300
03/03/2008,0000,26.10000,26.30000,26.00000,26.05000,1019000
03/04/2008,0000,26.00000,26.55000,26.00000,26.45000,1055000
03/05/2008,0000,26.50000,26.60000,26.05000,26.25000,1042000
03/06/2008,0000,26.40000,27.90000,26.30000,27.75000,5016000
03/07/2008,0000,27.20000,27.45000,27.10000,27.10000,2178100
03/10/2008,0000,26.75000,27.20000,26.70000,26.75000,907900
03/11/2008,0000,26.50000,26.70000,26.10000,26.50000,1610600
03/12/2008,0000,26.80000,26.90000,26.15000,26.50000,2769700
03/13/2008,0000,26.30000,26.40000,26.00000,26.20000,1299200
03/14/2008,0000,26.10000,26.35000,25.65000,26.00000,1462400
03/17/2008,0000,25.50000,25.65000,25.00000,25.25000,1414400
03/18/2008,0000,24.80000,25.25000,24.80000,25.20000,1861800
03/19/2008,0000,25.50000,25.50000,25.15000,25.20000,1868800
03/20/2008,0000,25.20000,25.35000,25.00000,25.20000,1334300
03/21/2008,0000,25.35000,25.60000,25.20000,25.55000,1846800
03/24/2008,0000,26.40000,26.60000,25.80000,26.30000,4533500
03/25/2008,0000,26.50000,26.75000,26.30000,26.55000,3377300
03/26/2008,0000,26.60000,26.95000,26.35000,26.50000,4384300
03/27/2008,0000,26.50000,26.50000,26.15000,26.30000,1422400
03/28/2008,0000,26.30000,26.60000,26.30000,26.50000,1264200
03/31/2008,0000,26.60000,26.60000,26.20000,26.35000,1143100
04/01/2008,0000,26.40000,27.10000,26.40000,26.70000,3042000
04/02/2008,0000,27.25000,27.30000,26.85000,26.95000,2289200
04/03/2008,0000,26.95000,27.20000,26.70000,27.10000,1663600
04/07/2008,0000,27.30000,27.30000,26.90000,26.90000,1777700
04/08/2008,0000,26.70000,26.80000,26.55000,26.60000,1496400
04/09/2008,0000,26.60000,26.70000,26.30000,26.35000,1596500
04/10/2008,0000,26.40000,26.60000,26.35000,26.60000,1434400
04/11/2008,0000,26.75000,26.80000,26.50000,26.60000,1548500
04/14/2008,0000,26.50000,26.60000,26.20000,26.35000,1042000
04/15/2008,0000,26.20000,26.55000,26.20000,26.35000,1140100
04/16/2008,0000,26.40000,26.70000,26.40000,26.70000,1834800
04/17/2008,0000,27.00000,27.20000,26.70000,26.90000,3123100
04/18/2008,0000,27.10000,27.15000,26.65000,26.70000,1608600
04/21/2008,0000,26.80000,26.95000,26.75000,26.80000,1373300
04/22/2008,0000,27.00000,27.00000,26.70000,26.75000,1068000
04/23/2008,0000,26.95000,27.30000,26.75000,27.05000,2650600
04/24/2008,0000,27.05000,27.25000,26.80000,26.85000,1663600
04/25/2008,0000,26.90000,27.05000,26.70000,26.75000,1162100
04/28/2008,0000,26.70000,26.90000,26.65000,26.70000,1151100
04/29/2008,0000,26.65000,26.70000,26.35000,26.40000,1262200
04/30/2008,0000,26.40000,26.40000,26.20000,26.25000,885800
05/02/2008,0000,26.25000,26.35000,26.00000,26.00000,2380300
05/05/2008,0000,26.05000,26.05000,25.55000,25.55000,1570500
05/06/2008,0000,25.50000,25.80000,25.25000,25.80000,903900
05/07/2008,0000,26.00000,26.20000,25.70000,25.85000,912900
05/08/2008,0000,25.70000,26.00000,25.70000,25.80000,1040000
05/09/2008,0000,25.80000,26.05000,25.70000,25.75000,815800
05/12/2008,0000,25.75000,25.85000,25.65000,25.70000,499400
05/13/2008,0000,25.80000,25.95000,25.70000,25.90000,594500
05/14/2008,0000,25.90000,26.05000,25.90000,25.90000,381300
05/15/2008,0000,26.10000,26.30000,25.95000,25.95000,893800
05/16/2008,0000,26.20000,26.25000,26.05000,26.20000,1001000
05/19/2008,0000,26.20000,26.25000,25.85000,25.95000,895800
05/20/2008,0000,26.00000,26.65000,26.00000,26.20000,2887800
05/21/2008,0000,26.20000,26.60000,26.10000,26.50000,1544500
05/22/2008,0000,26.15000,26.70000,26.15000,26.50000,2696600
05/23/2008,0000,26.65000,27.10000,26.45000,26.60000,5633600
05/26/2008,0000,26.60000,26.70000,26.10000,26.10000,1240200
05/27/2008,0000,26.20000,26.35000,25.80000,26.20000,1867800
05/28/2008,0000,26.35000,26.35000,26.00000,26.10000,776700
05/29/2008,0000,26.20000,26.20000,25.65000,25.65000,728700
05/30/2008,0000,25.65000,25.95000,25.05000,25.25000,1382300
06/02/2008,0000,25.25000,25.85000,25.25000,25.50000,412400
06/03/2008,0000,25.50000,25.60000,25.40000,25.55000,628600
06/04/2008,0000,25.65000,25.70000,25.35000,25.60000,323300
06/05/2008,0000,25.60000,25.90000,25.40000,25.80000,635600
06/06/2008,0000,26.00000,26.25000,25.65000,25.65000,451400
06/09/2008,0000,25.10000,25.40000,25.05000,25.20000,348300
06/10/2008,0000,25.60000,25.60000,25.25000,25.25000,570500
06/11/2008,0000,25.25000,25.45000,24.85000,25.05000,1079000
06/12/2008,0000,25.00000,25.00000,23.50000,23.50000,1338300
06/13/2008,0000,23.60000,23.75000,22.95000,23.20000,1402400
06/16/2008,0000,23.60000,24.25000,23.40000,24.00000,686600
06/17/2008,0000,24.00000,24.00000,23.50000,23.70000,941900
06/18/2008,0000,24.20000,25.30000,24.10000,24.60000,1475400
06/19/2008,0000,24.60000,25.00000,23.85000,24.95000,1075000
06/20/2008,0000,24.95000,24.95000,24.35000,24.80000,778700
06/23/2008,0000,24.20000,24.70000,24.10000,24.65000,560500
06/24/2008,0000,24.45000,24.65000,24.20000,24.60000,884800
06/25/2008,0000,24.60000,24.70000,24.05000,24.70000,992900
06/26/2008,0000,24.60000,24.70000,24.30000,24.30000,849800
06/27/2008,0000,23.00000,23.80000,23.00000,23.00000,1174100
06/30/2008,0000,23.00000,23.50000,22.35000,22.35000,748700
07/01/2008,0000,22.35000,22.75000,21.80000,21.90000,1264200
07/02/2008,0000,21.80000,22.45000,21.80000,22.35000,580500
07/03/2008,0000,21.50000,22.60000,21.50000,22.60000,498400
07/04/2008,0000,22.60000,22.75000,22.20000,22.40000,257200
07/07/2008,0000,22.10000,22.55000,22.10000,22.50000,367300
07/08/2008,0000,22.50000,22.50000,21.80000,21.90000,768700
07/09/2008,0000,21.90000,22.20000,21.70000,21.70000,689600
07/10/2008,0000,21.70000,21.80000,21.10000,21.65000,839800
07/11/2008,0000,21.65000,22.00000,21.65000,21.95000,854800
07/14/2008,0000,22.00000,22.00000,21.70000,21.90000,506500
07/15/2008,0000,21.85000,21.95000,21.10000,21.10000,597500
07/16/2008,0000,21.20000,21.40000,20.80000,21.00000,727700
07/17/2008,0000,21.60000,21.75000,21.20000,21.30000,798700
07/18/2008,0000,21.50000,21.70000,20.65000,20.70000,977900
07/21/2008,0000,20.75000,21.20000,20.75000,21.10000,790700
07/22/2008,0000,21.10000,21.30000,20.80000,21.30000,462400
07/23/2008,0000,21.55000,22.15000,21.40000,22.15000,1065000
07/24/2008,0000,22.50000,23.05000,22.15000,23.05000,2199100
07/25/2008,0000,22.70000,22.80000,22.50000,22.80000,1887800
07/29/2008,0000,20.35000,20.35000,19.70000,20.20000,859800
07/30/2008,0000,20.50000,20.60000,20.00000,20.00000,690600
07/31/2008,0000,20.20000,20.30000,19.80000,19.80000,557500
08/01/2008,0000,19.80000,19.80000,19.00000,19.10000,803800
08/04/2008,0000,18.85000,19.00000,18.45000,18.45000,1022000
08/05/2008,0000,18.55000,18.65000,17.50000,17.50000,792700
08/06/2008,0000,17.75000,18.00000,17.50000,17.95000,931900
08/07/2008,0000,18.00000,18.25000,17.90000,18.05000,397300
08/08/2008,0000,17.90000,18.85000,17.85000,18.70000,971900
08/11/2008,0000,19.00000,19.20000,18.80000,19.00000,334300
08/12/2008,0000,19.10000,19.10000,18.65000,18.85000,502500
08/13/2008,0000,18.70000,19.15000,18.65000,19.10000,548500
08/14/2008,0000,19.00000,19.15000,18.95000,19.00000,734700
08/15/2008,0000,19.10000,19.15000,18.60000,18.60000,450400
08/18/2008,0000,18.60000,18.60000,18.05000,18.05000,291200
08/19/2008,0000,17.80000,17.95000,17.55000,17.80000,594500
08/20/2008,0000,17.80000,18.25000,17.60000,18.20000,469400
08/21/2008,0000,18.20000,18.20000,17.80000,17.85000,510500
08/22/2008,0000,17.85000,18.05000,17.80000,17.85000,289200
08/25/2008,0000,18.10000,18.10000,17.85000,17.85000,155100
08/26/2008,0000,17.85000,18.10000,17.70000,17.95000,351300
08/27/2008,0000,18.00000,18.15000,18.00000,18.15000,314300
08/28/2008,0000,18.30000,18.35000,18.00000,18.25000,437400
08/29/2008,0000,18.35000,18.45000,18.05000,18.10000,448400
09/01/2008,0000,18.10000,18.10000,17.70000,17.75000,590500
09/02/2008,0000,17.85000,17.90000,17.50000,17.50000,549500
09/03/2008,0000,17.50000,17.50000,16.30000,16.40000,1206200
09/04/2008,0000,16.30000,16.70000,15.35000,15.40000,1433400
09/05/2008,0000,14.60000,15.40000,14.55000,15.40000,1443400
09/08/2008,0000,16.10000,16.45000,15.70000,16.45000,619600
09/09/2008,0000,16.20000,16.30000,15.70000,15.70000,504500
09/10/2008,0000,15.70000,16.00000,15.50000,15.85000,485400
09/11/2008,0000,16.40000,16.40000,15.00000,15.50000,1423400
09/12/2008,0000,15.50000,15.80000,15.35000,15.75000,576500
09/15/2008,0000,15.50000,15.65000,14.95000,15.00000,969900
09/16/2008,0000,14.05000,14.30000,13.95000,13.95000,2691600
09/17/2008,0000,14.35000,14.60000,13.95000,14.10000,1219200
09/18/2008,0000,13.30000,13.50000,13.15000,13.30000,2370300
09/19/2008,0000,13.50000,14.20000,13.50000,14.20000,2937900
09/22/2008,0000,14.60000,14.70000,14.20000,14.40000,1536500
09/23/2008,0000,13.80000,15.40000,13.80000,15.40000,1811800
09/24/2008,0000,15.20000,15.60000,15.05000,15.35000,934900
09/25/2008,0000,15.30000,15.40000,15.05000,15.35000,746700
09/26/2008,0000,15.50000,15.60000,14.90000,15.10000,927900
09/30/2008,0000,14.05000,14.30000,14.05000,14.20000,1677600
10/01/2008,0000,14.40000,14.80000,14.35000,14.80000,888800
10/02/2008,0000,14.70000,14.95000,14.55000,14.80000,519500
10/03/2008,0000,14.60000,14.90000,14.50000,14.90000,401400
10/06/2008,0000,14.80000,14.80000,14.50000,14.55000,540500
10/07/2008,0000,13.65000,14.65000,13.65000,14.60000,340300
10/08/2008,0000,14.40000,14.40000,13.90000,14.00000,1983900
10/09/2008,0000,13.70000,14.10000,13.70000,14.00000,710700
10/13/2008,0000,13.55000,13.70000,13.55000,13.65000,2286200
10/14/2008,0000,14.50000,14.50000,13.70000,14.20000,4804800
10/15/2008,0000,13.90000,14.00000,13.75000,13.85000,2627600
10/16/2008,0000,13.40000,13.40000,13.40000,13.40000,245200
10/17/2008,0000,13.10000,13.40000,12.95000,12.95000,1812800
10/20/2008,0000,12.50000,12.85000,12.50000,12.70000,1433400
10/21/2008,0000,12.75000,13.20000,12.70000,12.80000,571500
10/22/2008,0000,12.80000,12.80000,12.40000,12.50000,865800
10/23/2008,0000,12.10000,12.10000,12.10000,12.10000,740700
10/24/2008,0000,11.70000,11.80000,11.70000,11.70000,744700
10/27/2008,0000,10.90000,11.20000,10.90000,10.90000,1093000
10/28/2008,0000,10.15000,10.80000,10.15000,10.80000,2038000
10/29/2008,0000,11.50000,11.50000,10.60000,10.65000,1755700
10/30/2008,0000,11.00000,11.35000,10.70000,11.35000,1095000
10/31/2008,0000,11.50000,12.00000,11.35000,11.90000,1317300
11/03/2008,0000,12.00000,12.05000,11.50000,11.90000,1733700
11/04/2008,0000,11.95000,11.95000,11.45000,11.60000,1226200
11/05/2008,0000,11.80000,12.05000,11.55000,11.80000,1312300
11/06/2008,0000,11.25000,11.35000,11.00000,11.00000,1832800
11/07/2008,0000,10.35000,11.20000,10.35000,11.15000,566500
11/10/2008,0000,11.00000,11.10000,10.90000,11.10000,545500
11/11/2008,0000,10.60000,10.90000,10.50000,10.80000,890800
11/12/2008,0000,10.50000,10.80000,10.50000,10.80000,563500
11/13/2008,0000,10.40000,10.50000,10.15000,10.35000,909900
11/14/2008,0000,10.50000,10.75000,10.25000,10.35000,578500
11/17/2008,0000,10.05000,10.25000,10.00000,10.15000,693600
11/18/2008,0000,10.00000,10.00000,9.44000,9.44000,1421400
11/19/2008,0000,9.30000,9.45000,9.11000,9.39000,523500
11/20/2008,0000,9.20000,9.25000,9.01000,9.02000,629600
11/21/2008,0000,8.70000,9.29000,8.70000,9.29000,751700
11/24/2008,0000,9.38000,9.38000,9.14000,9.22000,432400
11/25/2008,0000,9.50000,9.84000,9.30000,9.47000,433400
11/26/2008,0000,9.47000,9.57000,9.41000,9.45000,359300
11/27/2008,0000,9.55000,10.10000,9.55000,10.10000,833800
11/28/2008,0000,10.20000,10.25000,9.80000,10.10000,821800
12/01/2008,0000,10.10000,10.30000,10.00000,10.30000,723700
12/02/2008,0000,9.61000,9.88000,9.61000,9.71000,373300
12/03/2008,0000,9.90000,10.30000,9.80000,10.15000,1300200
12/04/2008,0000,10.30000,10.30000,9.85000,9.86000,579500
12/05/2008,0000,9.76000,9.87000,9.72000,9.75000,182100
12/08/2008,0000,9.80000,10.15000,9.76000,10.15000,373300
12/09/2008,0000,10.30000,10.30000,10.00000,10.10000,541500
12/10/2008,0000,10.05000,10.60000,10.05000,10.50000,1048000
12/11/2008,0000,10.50000,10.70000,10.30000,10.60000,924900
12/12/2008,0000,10.65000,10.65000,10.10000,10.15000,1034000
12/15/2008,0000,10.30000,10.60000,10.30000,10.50000,710700
12/16/2008,0000,10.50000,10.55000,10.20000,10.50000,409400
12/17/2008,0000,10.70000,10.75000,10.50000,10.60000,1215200
12/18/2008,0000,10.60000,10.70000,10.40000,10.70000,248200
12/19/2008,0000,10.45000,10.60000,10.45000,10.45000,558500
12/22/2008,0000,10.40000,10.55000,10.10000,10.15000,664600
12/23/2008,0000,10.10000,10.10000,9.70000,9.75000,452400
12/24/2008,0000,9.50000,9.80000,9.50000,9.76000,156100
12/25/2008,0000,9.75000,9.84000,9.70000,9.82000,93000
12/26/2008,0000,9.70000,9.93000,9.70000,9.73000,193100
12/29/2008,0000,9.73000,9.76000,9.60000,9.66000,350300
12/30/2008,0000,9.67000,9.96000,9.67000,9.86000,412400
12/31/2008,0000,9.95000,10.00000,9.80000,9.82000,524500
01/05/2009,0000,10.00000,10.20000,10.00000,10.05000,714700
01/06/2009,0000,10.15000,10.20000,10.00000,10.05000,645600
01/07/2009,0000,10.10000,10.30000,10.05000,10.25000,1011000
01/08/2009,0000,10.00000,10.10000,9.80000,9.80000,831800
01/09/2009,0000,9.80000,9.95000,9.76000,9.86000,277200
01/12/2009,0000,9.83000,9.90000,9.70000,9.78000,277200
01/13/2009,0000,9.68000,9.78000,9.68000,9.74000,317300
01/14/2009,0000,9.71000,9.92000,9.71000,9.76000,220200
01/15/2009,0000,9.50000,9.60000,9.46000,9.47000,314300
01/16/2009,0000,9.47000,9.60000,9.47000,9.60000,134100
01/19/2009,0000,9.56000,9.69000,9.56000,9.60000,218200
01/20/2009,0000,9.58000,9.61000,9.37000,9.39000,255200
01/21/2009,0000,9.40000,9.54000,9.38000,9.45000,267200
02/02/2009,0000,9.50000,9.50000,9.40000,9.47000,191100
02/03/2009,0000,9.60000,9.80000,9.53000,9.68000,307300
02/04/2009,0000,9.71000,9.80000,9.60000,9.75000,176100
02/05/2009,0000,9.61000,9.74000,9.61000,9.62000,91000
02/06/2009,0000,9.74000,9.89000,9.74000,9.84000,332300
02/09/2009,0000,10.00000,10.10000,9.95000,9.96000,492400
02/10/2009,0000,9.97000,10.15000,9.96000,10.00000,524500
02/11/2009,0000,9.90000,10.35000,9.90000,10.30000,990900
02/12/2009,0000,10.30000,10.35000,10.00000,10.05000,554500
02/13/2009,0000,10.05000,10.40000,10.05000,10.30000,952900
02/16/2009,0000,10.30000,10.80000,10.20000,10.65000,1050000
02/17/2009,0000,10.65000,10.65000,10.30000,10.35000,608600
02/18/2009,0000,10.10000,10.25000,10.05000,10.10000,736700
02/19/2009,0000,9.95000,10.20000,9.92000,10.10000,380300
02/20/2009,0000,10.00000,10.10000,9.99000,10.00000,351300
02/23/2009,0000,9.99000,9.99000,9.70000,9.98000,327300
02/24/2009,0000,9.80000,9.98000,9.80000,9.97000,156100
02/25/2009,0000,10.10000,10.25000,10.00000,10.10000,420400
02/26/2009,0000,10.20000,10.25000,10.15000,10.15000,441400
02/27/2009,0000,10.20000,10.40000,10.15000,10.40000,711700
03/02/2009,0000,10.20000,10.45000,10.10000,10.30000,499400
03/03/2009,0000,10.00000,10.30000,9.90000,10.30000,392300
03/04/2009,0000,10.30000,11.00000,10.20000,11.00000,3440400
03/05/2009,0000,11.40000,11.45000,10.75000,11.15000,2556500
03/06/2009,0000,11.15000,11.30000,10.90000,11.30000,1632600
03/09/2009,0000,11.40000,11.45000,11.10000,11.45000,1550500
03/10/2009,0000,11.35000,11.90000,11.35000,11.85000,2013000
03/11/2009,0000,12.20000,12.20000,11.60000,11.60000,1750700
03/12/2009,0000,11.80000,12.20000,11.70000,12.15000,2862800
03/13/2009,0000,12.35000,12.40000,12.15000,12.15000,2183100
03/16/2009,0000,12.20000,12.35000,12.15000,12.30000,1336300
03/17/2009,0000,12.30000,12.60000,12.10000,12.50000,1550500
03/18/2009,0000,12.70000,12.70000,12.30000,12.35000,1056000
03/19/2009,0000,12.35000,12.65000,12.30000,12.35000,1459400
03/20/2009,0000,12.35000,12.40000,12.15000,12.15000,776700
03/23/2009,0000,12.15000,12.55000,12.15000,12.45000,917900
03/24/2009,0000,12.60000,12.80000,12.55000,12.55000,1156100
03/25/2009,0000,12.75000,13.20000,12.55000,13.15000,2358300
03/26/2009,0000,13.25000,13.45000,13.05000,13.25000,1630600
03/27/2009,0000,13.50000,13.65000,13.25000,13.30000,1620600
03/30/2009,0000,13.20000,13.25000,12.70000,12.70000,1389300
03/31/2009,0000,12.70000,12.90000,12.60000,12.90000,798700
04/01/2009,0000,12.85000,13.05000,12.75000,13.00000,2542500
04/02/2009,0000,13.20000,13.25000,12.90000,13.05000,1508500
04/03/2009,0000,13.30000,13.30000,13.00000,13.00000,1260200
04/06/2009,0000,13.20000,13.65000,13.00000,13.60000,3376300
04/07/2009,0000,13.70000,13.80000,13.40000,13.65000,2041000
04/08/2009,0000,13.45000,13.70000,13.40000,13.45000,1586500
04/09/2009,0000,13.55000,14.25000,13.50000,14.00000,2437400
04/10/2009,0000,14.20000,14.40000,13.85000,14.15000,1393300
04/13/2009,0000,14.15000,14.15000,13.95000,13.95000,1222200
04/14/2009,0000,13.95000,14.30000,13.95000,14.15000,887800
04/15/2009,0000,14.00000,14.40000,14.00000,14.20000,1231200
04/16/2009,0000,14.45000,14.50000,14.20000,14.35000,1965900
04/17/2009,0000,14.60000,14.60000,13.35000,13.40000,3175100
04/20/2009,0000,13.45000,13.60000,12.80000,13.00000,1066000
04/21/2009,0000,12.70000,13.25000,12.70000,13.20000,1301300
04/22/2009,0000,13.35000,13.45000,13.20000,13.35000,1289200
04/23/2009,0000,13.40000,13.50000,13.00000,13.40000,869800
04/24/2009,0000,13.85000,14.30000,13.80000,14.30000,5329300
04/27/2009,0000,14.30000,14.45000,13.30000,13.70000,4359300
04/28/2009,0000,13.70000,13.90000,13.15000,13.25000,1438400
04/29/2009,0000,13.30000,13.75000,13.10000,13.70000,1868800
04/30/2009,0000,14.30000,14.65000,14.10000,14.65000,3517500
05/04/2009,0000,15.65000,15.65000,15.25000,15.65000,6133100
05/05/2009,0000,16.20000,16.45000,15.45000,15.95000,5943900
05/06/2009,0000,15.90000,16.30000,15.60000,16.15000,4211200
05/07/2009,0000,16.10000,16.15000,15.65000,15.90000,3384300
05/08/2009,0000,15.60000,16.35000,15.60000,16.35000,2601500
05/11/2009,0000,16.70000,17.45000,16.70000,17.45000,7796700
05/12/2009,0000,17.45000,17.60000,16.70000,17.15000,5159100
05/13/2009,0000,17.40000,17.40000,16.70000,16.80000,2399300
05/14/2009,0000,16.60000,16.85000,16.10000,16.55000,2241200
05/15/2009,0000,16.60000,16.85000,16.55000,16.65000,1765700
05/18/2009,0000,16.50000,16.70000,16.30000,16.35000,1752700
05/19/2009,0000,16.75000,16.85000,16.30000,16.35000,1962900
05/20/2009,0000,16.45000,16.55000,16.20000,16.30000,1379300
05/21/2009,0000,16.50000,17.30000,16.50000,17.00000,4259200
05/22/2009,0000,16.80000,17.05000,16.65000,16.75000,1740700
05/25/2009,0000,16.60000,17.20000,16.60000,16.80000,2247200
05/26/2009,0000,16.95000,17.05000,16.10000,16.10000,2314300
05/27/2009,0000,16.50000,16.70000,16.10000,16.45000,3332300
06/01/2009,0000,16.70000,16.70000,16.30000,16.30000,1773700
06/02/2009,0000,16.40000,16.50000,16.00000,16.15000,2277200
06/03/2009,0000,16.05000,16.30000,15.80000,16.10000,1638600
06/04/2009,0000,16.10000,16.10000,15.80000,15.90000,1206200
06/05/2009,0000,16.00000,16.10000,15.80000,15.95000,708700
06/08/2009,0000,16.30000,16.30000,15.65000,15.65000,1551500
06/09/2009,0000,15.65000,15.65000,14.70000,14.90000,1399300
06/10/2009,0000,14.90000,15.10000,14.40000,14.60000,950900
06/11/2009,0000,14.30000,14.80000,14.30000,14.70000,1065000
06/12/2009,0000,14.70000,14.85000,14.55000,14.60000,1151100
06/15/2009,0000,14.60000,14.70000,13.90000,14.00000,1217200
06/16/2009,0000,14.10000,14.10000,13.70000,13.85000,752700
06/17/2009,0000,13.95000,14.20000,13.95000,14.00000,629600
06/18/2009,0000,14.05000,14.30000,13.70000,13.70000,757700
06/19/2009,0000,13.75000,14.00000,13.70000,14.00000,804800
06/22/2009,0000,14.20000,14.20000,13.85000,14.10000,570500
06/23/2009,0000,13.90000,14.00000,13.80000,13.90000,714700
06/24/2009,0000,14.00000,14.30000,13.80000,14.15000,870800
06/25/2009,0000,14.20000,14.30000,14.15000,14.20000,717700
06/26/2009,0000,14.30000,14.40000,14.10000,14.15000,710700
06/29/2009,0000,14.15000,14.20000,13.95000,13.95000,428400
06/30/2009,0000,14.00000,14.15000,13.95000,14.15000,450400
07/01/2009,0000,14.15000,14.35000,14.00000,14.35000,515500
07/02/2009,0000,14.40000,15.00000,14.40000,14.90000,1464400
07/03/2009,0000,14.70000,15.30000,14.60000,15.30000,1475400
07/06/2009,0000,15.60000,15.80000,15.50000,15.65000,2400300
07/07/2009,0000,15.80000,15.80000,15.55000,15.55000,1093000
07/08/2009,0000,15.45000,15.80000,15.35000,15.75000,1238200
07/09/2009,0000,15.80000,16.40000,15.80000,16.15000,2127100
07/10/2009,0000,16.25000,16.25000,15.95000,15.95000,1122100
07/13/2009,0000,15.95000,16.10000,15.20000,15.35000,741700
07/14/2009,0000,15.65000,15.85000,15.65000,15.80000,963900
07/15/2009,0000,15.90000,16.00000,15.70000,16.00000,931900
07/16/2009,0000,16.15000,16.25000,15.95000,16.25000,1813800
07/17/2009,0000,16.25000,16.50000,16.25000,16.50000,1782700
07/20/2009,0000,16.70000,16.70000,16.30000,16.65000,1979900
07/21/2009,0000,16.60000,16.60000,16.35000,16.50000,1276200
07/22/2009,0000,16.50000,16.60000,16.40000,16.50000,979900
07/23/2009,0000,16.50000,16.70000,16.40000,16.55000,1395300
07/24/2009,0000,16.70000,16.75000,16.55000,16.60000,1572500
07/27/2009,0000,17.10000,17.75000,16.85000,17.75000,9204100
07/28/2009,0000,17.90000,18.40000,17.90000,18.20000,8187100
07/29/2009,0000,18.25000,18.40000,17.70000,18.10000,3707700
07/30/2009,0000,18.10000,18.10000,17.70000,18.10000,2038000
07/31/2009,0000,18.20000,18.30000,18.00000,18.05000,2915900
08/03/2009,0000,18.10000,18.35000,18.00000,18.15000,2374300
08/04/2009,0000,18.40000,18.60000,18.00000,18.20000,6570500
08/05/2009,0000,17.75000,17.75000,16.80000,17.55000,4193000
08/06/2009,0000,17.10000,17.40000,16.85000,17.05000,1495000
08/10/2009,0000,16.80000,17.20000,16.70000,16.90000,1276000
08/11/2009,0000,16.90000,16.90000,16.45000,16.75000,1433000
08/12/2009,0000,16.75000,17.90000,16.70000,17.90000,5708000
08/13/2009,0000,18.30000,19.15000,18.20000,19.15000,12104000
08/14/2009,0000,19.50000,20.00000,18.95000,19.05000,6932000
08/17/2009,0000,19.00000,19.90000,19.00000,19.25000,6143000
08/18/2009,0000,18.80000,18.95000,18.10000,18.40000,4133000
08/19/2009,0000,18.90000,19.15000,18.70000,18.85000,3436000
08/20/2009,0000,18.85000,20.05000,18.30000,20.00000,9844000
08/21/2009,0000,20.40000,20.80000,19.50000,19.60000,13477000
08/24/2009,0000,20.05000,20.15000,19.60000,19.90000,4972000
08/25/2009,0000,20.05000,20.60000,19.90000,20.15000,5682000
08/26/2009,0000,20.35000,20.40000,19.40000,19.65000,4049000
08/27/2009,0000,19.20000,19.90000,19.20000,19.65000,2120000
08/28/2009,0000,19.65000,20.10000,19.60000,19.70000,3696000
08/31/2009,0000,20.00000,20.30000,19.70000,20.05000,3454000
09/01/2009,0000,20.10000,20.50000,19.85000,20.25000,4838000
09/02/2009,0000,20.20000,21.45000,20.20000,21.20000,9577000
09/03/2009,0000,21.35000,22.40000,21.00000,21.85000,10602000
09/04/2009,0000,22.00000,22.40000,21.80000,21.80000,6156000
09/07/2009,0000,22.30000,22.70000,21.70000,21.95000,5760000
09/08/2009,0000,22.30000,22.50000,21.90000,22.00000,5476000
09/09/2009,0000,22.20000,22.55000,21.25000,22.10000,6331000
09/10/2009,0000,22.10000,22.75000,21.70000,21.95000,3482000
09/11/2009,0000,22.00000,23.00000,22.00000,23.00000,6487000
09/14/2009,0000,23.20000,24.40000,23.00000,23.80000,9508000
09/15/2009,0000,24.00000,24.30000,23.35000,23.85000,5903000
09/16/2009,0000,24.00000,24.05000,23.70000,23.70000,4570000
09/17/2009,0000,23.80000,24.10000,23.45000,23.45000,4294000
09/18/2009,0000,23.45000,24.10000,23.45000,24.00000,3583000
09/21/2009,0000,24.40000,25.20000,24.30000,24.80000,11212000
09/22/2009,0000,24.90000,25.10000,24.50000,24.50000,3875000
09/23/2009,0000,24.50000,24.80000,23.15000,23.50000,4811000
09/24/2009,0000,23.50000,24.25000,23.25000,24.00000,3462000
09/25/2009,0000,23.90000,24.85000,23.80000,24.60000,5752000
09/28/2009,0000,25.00000,25.45000,24.60000,25.00000,8474000
09/29/2009,0000,25.50000,25.50000,24.80000,24.95000,6306000
09/30/2009,0000,25.10000,25.30000,24.85000,24.90000,3904000
10/01/2009,0000,25.20000,25.90000,24.90000,25.90000,8501000
10/02/2009,0000,25.10000,26.10000,25.10000,25.85000,5363000
10/05/2009,0000,26.20000,26.50000,25.75000,26.40000,6138000
10/06/2009,0000,26.50000,28.00000,26.35000,27.40000,13508000
10/07/2009,0000,27.70000,28.70000,27.50000,28.40000,14778000
10/08/2009,0000,28.50000,28.50000,27.10000,27.60000,7997000
10/09/2009,0000,27.70000,28.20000,26.85000,28.10000,7001000
10/12/2009,0000,28.40000,28.50000,27.55000,28.00000,3679000
10/13/2009,0000,27.55000,27.90000,27.40000,27.70000,3120000
10/14/2009,0000,27.70000,28.45000,27.55000,28.20000,7128000
10/15/2009,0000,28.60000,28.65000,27.40000,27.40000,6513000
10/16/2009,0000,27.70000,27.80000,27.25000,27.50000,3017000
10/19/2009,0000,27.10000,27.80000,27.10000,27.40000,4938000
10/20/2009,0000,27.50000,28.20000,27.40000,28.00000,8616000
10/21/2009,0000,28.10000,28.15000,27.50000,27.55000,3708000
10/22/2009,0000,27.50000,27.65000,26.00000,26.50000,6734000
10/23/2009,0000,26.70000,27.40000,26.30000,27.10000,4759000
10/26/2009,0000,27.50000,27.50000,26.60000,26.65000,2418000
10/27/2009,0000,26.50000,26.65000,26.15000,26.20000,2283000
10/28/2009,0000,26.20000,26.35000,25.20000,25.80000,3651000
10/29/2009,0000,25.20000,25.40000,24.35000,24.60000,4653000
10/30/2009,0000,24.60000,25.10000,24.40000,24.50000,2244000
11/02/2009,0000,23.80000,24.40000,23.65000,24.30000,2969000
11/03/2009,0000,24.30000,25.70000,24.30000,25.20000,4855000
11/04/2009,0000,25.45000,26.10000,25.40000,25.85000,3404000
11/05/2009,0000,26.20000,26.20000,25.10000,25.10000,2811000
11/06/2009,0000,25.30000,25.55000,24.80000,24.95000,4230000
11/09/2009,0000,25.00000,25.25000,24.80000,24.90000,1241000
11/10/2009,0000,25.30000,26.20000,25.30000,25.70000,6167000
11/11/2009,0000,25.85000,26.20000,25.50000,26.00000,3454000
11/12/2009,0000,26.05000,26.40000,26.00000,26.15000,2810000
11/13/2009,0000,26.00000,26.40000,26.00000,26.20000,1641000
11/16/2009,0000,26.50000,27.40000,26.40000,27.35000,7823000
11/17/2009,0000,27.40000,28.00000,26.90000,27.10000,6203000
11/18/2009,0000,27.30000,27.70000,27.25000,27.40000,3453000
11/19/2009,0000,27.60000,27.70000,27.30000,27.55000,2805000
11/20/2009,0000,27.55000,27.55000,27.10000,27.30000,2507000
11/23/2009,0000,27.40000,27.55000,26.90000,27.00000,1727000
11/24/2009,0000,27.00000,28.00000,27.00000,27.55000,4898000
11/25/2009,0000,27.65000,27.65000,27.35000,27.55000,3324000
11/26/2009,0000,27.80000,27.80000,27.20000,27.20000,3069000
11/27/2009,0000,27.00000,27.10000,26.70000,26.70000,2556000
11/30/2009,0000,26.95000,27.50000,26.90000,27.40000,2098000
12/01/2009,0000,27.50000,27.65000,27.15000,27.25000,2233000
12/02/2009,0000,27.45000,28.05000,27.30000,27.35000,4489000
12/03/2009,0000,27.60000,27.80000,27.45000,27.60000,2776000
12/04/2009,0000,27.80000,27.90000,27.30000,27.45000,2288000
12/07/2009,0000,27.45000,28.10000,27.45000,27.95000,4560000
12/08/2009,0000,28.00000,29.50000,27.80000,29.10000,11991000
12/09/2009,0000,29.40000,30.35000,29.40000,30.20000,15558000
12/11/2009,0000,29.40000,30.05000,29.20000,29.45000,4856000
12/14/2009,0000,29.85000,29.85000,29.10000,29.30000,3764000
12/15/2009,0000,29.50000,29.65000,29.00000,29.00000,3157000
12/16/2009,0000,28.80000,29.00000,28.40000,28.55000,2278000
12/17/2009,0000,28.80000,28.85000,28.15000,28.15000,2940000
12/18/2009,0000,28.00000,28.25000,27.80000,28.25000,1937000
12/21/2009,0000,28.30000,28.50000,28.20000,28.20000,3112000
12/22/2009,0000,28.40000,29.60000,28.40000,29.30000,9044000
12/23/2009,0000,29.45000,29.65000,28.85000,29.10000,8541000
12/25/2009,0000,29.10000,29.10000,28.55000,28.80000,3801000
04/02/2007,0000,25.40000,25.70000,25.25000,25.35000,9167100
04/03/2007,0000,25.40000,25.45000,25.20000,25.20000,4198100
04/04/2007,0000,25.20000,25.35000,24.65000,24.75000,7610600
04/09/2007,0000,24.90000,25.00000,24.55000,24.60000,4607600
04/10/2007,0000,24.50000,24.60000,24.10000,24.40000,2596500
04/11/2007,0000,24.95000,25.15000,24.65000,25.10000,4098000
04/12/2007,0000,25.10000,26.85000,25.05000,26.75000,17667600
04/13/2007,0000,26.75000,27.40000,26.50000,26.55000,22513400
04/16/2007,0000,27.30000,27.30000,26.55000,26.80000,6246200
04/17/2007,0000,27.00000,27.00000,25.85000,26.00000,5963900
04/18/2007,0000,26.10000,26.35000,25.80000,26.10000,4108100
04/19/2007,0000,26.10000,26.50000,26.05000,26.10000,4190100
04/20/2007,0000,26.30000,26.50000,26.20000,26.30000,3825800
04/23/2007,0000,26.60000,26.70000,26.45000,26.55000,4572500
04/24/2007,0000,26.50000,26.55000,26.25000,26.45000,2617600
04/25/2007,0000,26.40000,26.55000,26.30000,26.40000,2695600
04/26/2007,0000,26.60000,26.70000,26.30000,26.30000,2960900
04/27/2007,0000,26.70000,27.40000,26.70000,26.95000,18633600
04/30/2007,0000,27.40000,28.00000,27.25000,27.50000,23099000
05/02/2007,0000,28.30000,28.40000,27.55000,27.65000,16829800
05/03/2007,0000,27.85000,27.95000,26.70000,27.10000,10119100
05/04/2007,0000,27.50000,27.80000,27.35000,27.60000,6374300
05/07/2007,0000,28.00000,28.20000,27.65000,27.70000,9833800
05/08/2007,0000,27.80000,28.10000,27.50000,27.90000,6068000
05/09/2007,0000,28.00000,28.10000,27.65000,27.65000,4115100
05/10/2007,0000,27.65000,28.00000,27.65000,27.65000,9578500
05/11/2007,0000,27.55000,27.80000,27.30000,27.45000,3254200
05/14/2007,0000,27.60000,27.70000,27.10000,27.10000,3040000
05/15/2007,0000,27.10000,27.40000,27.05000,27.20000,2225200
05/16/2007,0000,27.20000,27.85000,27.10000,27.55000,7102000
05/17/2007,0000,27.80000,27.85000,27.30000,27.35000,3181100
05/18/2007,0000,27.40000,27.60000,27.20000,27.20000,1863800
05/21/2007,0000,27.30000,28.20000,27.25000,27.95000,9322300
05/22/2007,0000,28.00000,28.15000,27.55000,27.55000,8377300
05/23/2007,0000,27.80000,27.85000,27.50000,27.55000,3288200
05/24/2007,0000,27.60000,27.70000,27.35000,27.40000,2708700
05/25/2007,0000,27.30000,27.65000,27.20000,27.30000,2849800
05/28/2007,0000,27.65000,27.85000,27.50000,27.65000,3246200
05/29/2007,0000,27.70000,27.85000,27.50000,27.60000,3353300
05/30/2007,0000,27.65000,27.75000,27.35000,27.40000,3669600
05/31/2007,0000,27.75000,28.10000,27.50000,27.95000,7827800
06/01/2007,0000,28.10000,28.25000,27.90000,28.00000,5119100
06/04/2007,0000,28.20000,28.45000,28.10000,28.10000,7612600
06/05/2007,0000,28.15000,28.15000,27.50000,27.65000,7028000
06/06/2007,0000,27.60000,27.90000,27.45000,27.50000,4555500
06/07/2007,0000,27.35000,27.70000,27.30000,27.55000,2474400
06/08/2007,0000,27.65000,28.20000,27.55000,27.95000,7941900
06/11/2007,0000,28.30000,29.00000,28.25000,28.60000,9109100
06/12/2007,0000,28.80000,28.95000,28.10000,28.20000,6456400
06/13/2007,0000,28.20000,28.45000,28.00000,28.05000,4372300
06/14/2007,0000,28.90000,29.40000,28.50000,29.00000,18336300
06/15/2007,0000,29.30000,29.30000,28.70000,28.80000,6588500
06/20/2007,0000,29.00000,29.00000,28.35000,28.35000,6157100
06/21/2007,0000,28.45000,28.70000,28.35000,28.50000,4389300
06/22/2007,0000,28.50000,29.15000,28.50000,28.85000,8851800
06/25/2007,0000,29.45000,29.65000,29.30000,29.30000,8592500
06/26/2007,0000,29.35000,29.50000,29.00000,29.00000,4864800
06/27/2007,0000,29.00000,29.20000,28.70000,28.70000,4347300
06/28/2007,0000,28.80000,29.05000,28.80000,28.80000,4781700
06/29/2007,0000,29.00000,29.00000,28.70000,28.75000,3804800
07/02/2007,0000,28.90000,29.45000,28.75000,29.25000,6105000
07/03/2007,0000,29.40000,29.50000,29.00000,29.05000,8394300
07/04/2007,0000,29.15000,29.30000,29.05000,29.15000,4796700
07/05/2007,0000,29.25000,29.85000,29.20000,29.60000,8950900
07/06/2007,0000,29.85000,29.95000,29.55000,29.70000,7846800
07/09/2007,0000,29.90000,30.40000,29.90000,30.20000,9844800
07/10/2007,0000,30.30000,30.45000,29.90000,30.15000,7507500
07/11/2007,0000,30.10000,30.15000,29.70000,29.85000,7645600
07/12/2007,0000,29.95000,30.20000,29.85000,29.95000,7092000
07/13/2007,0000,30.30000,30.40000,29.65000,29.65000,6936900
07/16/2007,0000,29.80000,30.10000,29.60000,29.65000,5571500
07/17/2007,0000,29.70000,29.90000,29.60000,29.80000,4021000
07/18/2007,0000,30.00000,30.15000,29.70000,29.70000,5840800
07/19/2007,0000,29.70000,30.80000,29.70000,30.40000,11793700
07/20/2007,0000,30.75000,31.10000,30.50000,30.50000,11568500
07/23/2007,0000,30.50000,31.15000,30.50000,30.80000,6631600
07/24/2007,0000,31.00000,31.20000,30.55000,30.70000,9941900
07/25/2007,0000,30.55000,30.95000,30.55000,30.80000,5179100
07/26/2007,0000,30.90000,31.20000,30.10000,30.10000,8898800
07/27/2007,0000,29.20000,29.85000,29.00000,29.15000,6382300
07/30/2007,0000,29.15000,29.85000,29.10000,29.80000,5323300
07/31/2007,0000,30.30000,31.40000,30.10000,30.85000,10329300
08/01/2007,0000,30.80000,31.40000,30.50000,30.50000,8449400
08/02/2007,0000,31.30000,31.30000,29.15000,30.10000,8431400
08/03/2007,0000,30.60000,31.00000,30.60000,30.65000,6903800
08/06/2007,0000,30.30000,31.45000,30.00000,31.20000,6939900
08/07/2007,0000,32.30000,33.35000,32.30000,33.35000,27085000
08/08/2007,0000,33.20000,33.25000,32.55000,32.70000,12964900
08/09/2007,0000,33.25000,34.05000,33.10000,33.15000,14963900
08/10/2007,0000,32.65000,32.90000,32.40000,32.80000,7064000
08/13/2007,0000,33.20000,34.80000,33.20000,34.00000,20944900
08/14/2007,0000,32.95000,34.30000,32.55000,33.05000,29380300
08/15/2007,0000,33.00000,33.00000,31.50000,31.70000,11240200
08/16/2007,0000,31.00000,31.50000,29.50000,30.00000,11952900
08/17/2007,0000,29.95000,30.65000,28.00000,29.00000,5541500
08/20/2007,0000,30.40000,30.85000,29.70000,30.40000,6695600
08/21/2007,0000,30.60000,31.10000,30.20000,30.40000,5331300
08/22/2007,0000,30.70000,31.95000,30.60000,31.90000,11506400
08/23/2007,0000,32.70000,32.70000,31.50000,31.80000,7659600
08/24/2007,0000,31.75000,31.75000,31.00000,31.30000,5750700
08/27/2007,0000,31.85000,31.85000,30.80000,31.00000,4551500
08/28/2007,0000,30.80000,30.90000,30.50000,30.55000,4087000
08/29/2007,0000,29.90000,30.20000,29.15000,30.20000,7992900
08/30/2007,0000,30.35000,30.70000,30.30000,30.45000,4622600
08/31/2007,0000,32.55000,32.55000,32.55000,32.55000,5433400
09/03/2007,0000,34.80000,34.80000,33.80000,34.80000,32456400
09/04/2007,0000,34.80000,36.60000,34.35000,35.55000,26161100
09/05/2007,0000,35.55000,36.00000,34.10000,34.50000,11287200
09/06/2007,0000,34.00000,35.20000,34.00000,35.05000,9461400
09/07/2007,0000,35.50000,35.50000,34.65000,34.65000,5199100
09/10/2007,0000,33.80000,35.00000,33.80000,34.45000,6020000
09/11/2007,0000,35.00000,35.00000,34.25000,34.30000,3616600
09/12/2007,0000,34.60000,34.95000,34.30000,34.30000,3953900
09/13/2007,0000,34.30000,34.70000,33.30000,33.50000,3719700
09/14/2007,0000,33.95000,34.00000,33.35000,33.35000,2644600
09/17/2007,0000,33.45000,33.70000,33.00000,33.05000,2212200
09/19/2007,0000,34.50000,35.35000,33.05000,33.05000,14554500
09/20/2007,0000,33.05000,33.60000,33.05000,33.50000,4356300
09/21/2007,0000,33.80000,34.60000,33.30000,34.55000,5701600
09/26/2007,0000,34.90000,35.10000,34.30000,34.60000,4800700
09/27/2007,0000,34.70000,35.60000,34.70000,35.10000,7713700
09/28/2007,0000,35.30000,35.50000,34.75000,34.80000,4668600
10/01/2007,0000,35.40000,35.40000,34.85000,34.85000,4084000
10/02/2007,0000,35.10000,35.20000,34.70000,34.75000,2551500
10/03/2007,0000,34.65000,34.95000,34.10000,34.20000,3567500
10/04/2007,0000,34.00000,34.75000,34.00000,34.15000,2894800
10/05/2007,0000,34.20000,34.35000,33.75000,34.00000,2186100
10/08/2007,0000,34.10000,34.20000,33.50000,33.50000,3324300
10/09/2007,0000,33.60000,33.95000,33.60000,33.60000,1910900
10/11/2007,0000,33.90000,34.60000,33.90000,34.10000,3531500
10/12/2007,0000,34.30000,34.50000,33.30000,33.40000,2677600
10/15/2007,0000,33.70000,33.70000,33.20000,33.25000,1403400
10/16/2007,0000,33.00000,33.65000,32.80000,33.40000,1914900
10/17/2007,0000,33.10000,33.50000,33.10000,33.10000,1831800
10/18/2007,0000,33.10000,33.65000,33.10000,33.45000,2453400
10/19/2007,0000,33.80000,35.10000,33.75000,34.30000,7491400
10/22/2007,0000,33.00000,33.80000,33.00000,33.30000,4206200
10/23/2007,0000,33.50000,34.00000,33.50000,33.95000,2639600
10/24/2007,0000,34.30000,34.35000,33.30000,33.40000,2240200
10/25/2007,0000,33.70000,33.80000,33.50000,33.65000,1421400
10/26/2007,0000,33.90000,33.95000,33.60000,33.90000,1716700
10/29/2007,0000,34.50000,34.50000,34.00000,34.40000,3652600
10/30/2007,0000,34.50000,34.90000,34.30000,34.80000,3767700
10/31/2007,0000,34.90000,36.30000,34.80000,35.45000,19102000
11/01/2007,0000,35.95000,36.50000,35.50000,35.75000,18776700
11/02/2007,0000,35.00000,35.20000,34.40000,34.40000,5898800
11/05/2007,0000,34.45000,34.55000,33.40000,33.75000,6507500
11/06/2007,0000,33.75000,34.90000,33.50000,34.10000,5636600
11/07/2007,0000,34.50000,34.55000,33.70000,33.70000,2599500
11/08/2007,0000,33.00000,33.30000,31.35000,31.50000,7916900
11/09/2007,0000,31.90000,31.90000,30.00000,31.20000,4253200
11/12/2007,0000,30.30000,31.00000,30.20000,30.70000,2048000
11/13/2007,0000,31.00000,31.20000,30.70000,31.00000,1929900
11/14/2007,0000,31.60000,32.00000,31.55000,31.65000,2317300
11/15/2007,0000,31.50000,31.50000,30.35000,30.80000,3674600
11/16/2007,0000,30.40000,30.60000,30.00000,30.50000,3257200
11/19/2007,0000,30.70000,30.90000,30.55000,30.60000,1028000
11/20/2007,0000,30.00000,30.30000,29.25000,30.10000,2705700
11/21/2007,0000,30.20000,30.40000,29.70000,29.85000,1250200
11/22/2007,0000,29.60000,29.60000,29.15000,29.25000,3714700
11/23/2007,0000,29.40000,29.60000,28.10000,28.55000,3944900
11/26/2007,0000,29.00000,29.00000,28.60000,28.65000,1667600
11/27/2007,0000,28.10000,28.60000,27.15000,28.60000,3490400
11/28/2007,0000,29.20000,29.20000,28.00000,28.00000,2460400
11/29/2007,0000,29.00000,29.10000,28.50000,28.60000,2017000
11/30/2007,0000,28.80000,29.20000,28.80000,29.20000,2278200
12/03/2007,0000,29.40000,29.65000,28.90000,29.20000,2238200
12/04/2007,0000,29.00000,29.45000,29.00000,29.45000,1357300
12/05/2007,0000,29.30000,29.60000,29.20000,29.45000,2546500
12/06/2007,0000,29.70000,29.75000,29.00000,29.00000,2154100
12/07/2007,0000,29.20000,29.35000,28.70000,28.80000,1611600
12/10/2007,0000,28.80000,28.95000,28.30000,28.40000,1233200
12/11/2007,0000,28.60000,28.70000,28.35000,28.40000,1199100
12/12/2007,0000,28.00000,28.35000,27.85000,28.35000,1065000
12/13/2007,0000,28.35000,28.45000,27.20000,27.20000,2149100
12/14/2007,0000,27.20000,27.60000,25.60000,26.30000,3131100
12/17/2007,0000,26.00000,26.20000,24.50000,24.50000,5021000
12/18/2007,0000,23.50000,24.50000,22.90000,23.60000,3663600
12/19/2007,0000,24.30000,25.25000,24.00000,25.25000,4483400
12/20/2007,0000,25.60000,25.70000,24.60000,24.60000,2193100
12/21/2007,0000,24.75000,25.50000,24.65000,24.95000,1488400
12/24/2007,0000,25.20000,25.85000,25.15000,25.85000,1500400
12/25/2007,0000,26.00000,26.15000,25.60000,26.00000,1035000
12/26/2007,0000,26.00000,26.25000,25.90000,26.15000,1149100
12/27/2007,0000,26.15000,27.65000,26.15000,27.65000,4325300
12/28/2007,0000,27.20000,28.00000,27.15000,27.95000,2255200
12/31/2007,0000,28.10000,28.35000,27.70000,28.35000,1452400
01/02/2008,0000,28.35000,28.50000,27.70000,27.70000,1837800
01/03/2008,0000,27.10000,27.20000,26.85000,27.10000,1775700
01/04/2008,0000,26.95000,27.25000,26.95000,27.10000,1004000
01/07/2008,0000,25.70000,26.80000,25.70000,25.95000,1769700
01/08/2008,0000,26.00000,26.65000,25.95000,26.40000,1766700
01/09/2008,0000,25.90000,27.00000,25.80000,26.80000,2708700
01/10/2008,0000,27.20000,27.35000,26.85000,26.90000,1096000
01/11/2008,0000,27.00000,27.30000,26.90000,27.10000,1075000
01/14/2008,0000,27.50000,27.55000,26.85000,26.85000,1271200
01/15/2008,0000,27.35000,27.60000,27.10000,27.15000,1561500
01/16/2008,0000,26.80000,26.90000,26.15000,26.40000,1331300
01/17/2008,0000,26.90000,26.90000,26.10000,26.65000,1017000
01/18/2008,0000,26.30000,26.70000,26.10000,26.70000,608600
01/21/2008,0000,26.65000,26.75000,26.35000,26.60000,627600
01/22/2008,0000,26.00000,26.00000,24.75000,24.75000,2385300
01/23/2008,0000,25.00000,25.00000,24.00000,24.10000,1467400
01/24/2008,0000,24.50000,24.80000,23.65000,23.90000,1400300
01/25/2008,0000,24.20000,25.55000,24.20000,25.55000,2270200
01/28/2008,0000,25.45000,25.45000,24.75000,24.80000,978900
01/29/2008,0000,25.25000,25.25000,24.55000,24.75000,1167100
01/30/2008,0000,24.85000,25.10000,24.65000,24.80000,1031000
01/31/2008,0000,24.80000,25.00000,24.00000,24.20000,1116100
02/01/2008,0000,24.60000,25.10000,24.60000,25.00000,996900
02/12/2008,0000,24.70000,25.10000,24.50000,24.60000,681600
02/13/2008,0000,25.30000,25.30000,24.85000,24.90000,665600
02/14/2008,0000,25.50000,25.95000,25.25000,25.90000,954900
02/15/2008,0000,25.50000,25.80000,25.20000,25.80000,616600
02/18/2008,0000,26.10000,26.30000,25.90000,26.20000,947900
02/19/2008,0000,26.40000,26.40000,25.95000,26.20000,934900
02/20/2008,0000,26.20000,26.25000,25.65000,25.80000,957900
02/21/2008,0000,26.20000,26.20000,26.00000,26.10000,1100000
02/22/2008,0000,26.10000,26.10000,25.80000,26.10000,725700
02/25/2008,0000,26.20000,26.40000,26.05000,26.10000,1455400
02/26/2008,0000,26.40000,26.40000,26.10000,26.10000,1117100
02/27/2008,0000,26.30000,27.00000,26.30000,26.70000,2296200
02/29/2008,0000,26.60000,27.00000,26.50000,26.60000,2308300
03/03/2008,0000,26.10000,26.30000,26.00000,26.05000,1019000
03/04/2008,0000,26.00000,26.55000,26.00000,26.45000,1055000
03/05/2008,0000,26.50000,26.60000,26.05000,26.25000,1042000
03/06/2008,0000,26.40000,27.90000,26.30000,27.75000,5016000
03/07/2008,0000,27.20000,27.45000,27.10000,27.10000,2178100
03/10/2008,0000,26.75000,27.20000,26.70000,26.75000,907900
03/11/2008,0000,26.50000,26.70000,26.10000,26.50000,1610600
03/12/2008,0000,26.80000,26.90000,26.15000,26.50000,2769700
03/13/2008,0000,26.30000,26.40000,26.00000,26.20000,1299200
03/14/2008,0000,26.10000,26.35000,25.65000,26.00000,1462400
03/17/2008,0000,25.50000,25.65000,25.00000,25.25000,1414400
03/18/2008,0000,24.80000,25.25000,24.80000,25.20000,1861800
03/19/2008,0000,25.50000,25.50000,25.15000,25.20000,1868800
03/20/2008,0000,25.20000,25.35000,25.00000,25.20000,1334300
03/21/2008,0000,25.35000,25.60000,25.20000,25.55000,1846800
03/24/2008,0000,26.40000,26.60000,25.80000,26.30000,4533500
03/25/2008,0000,26.50000,26.75000,26.30000,26.55000,3377300
03/26/2008,0000,26.60000,26.95000,26.35000,26.50000,4384300
03/27/2008,0000,26.50000,26.50000,26.15000,26.30000,1422400
03/28/2008,0000,26.30000,26.60000,26.30000,26.50000,1264200
03/31/2008,0000,26.60000,26.60000,26.20000,26.35000,1143100
04/01/2008,0000,26.40000,27.10000,26.40000,26.70000,3042000
04/02/2008,0000,27.25000,27.30000,26.85000,26.95000,2289200
04/03/2008,0000,26.95000,27.20000,26.70000,27.10000,1663600
04/07/2008,0000,27.30000,27.30000,26.90000,26.90000,1777700
04/08/2008,0000,26.70000,26.80000,26.55000,26.60000,1496400
04/09/2008,0000,26.60000,26.70000,26.30000,26.35000,1596500
04/10/2008,0000,26.40000,26.60000,26.35000,26.60000,1434400
04/11/2008,0000,26.75000,26.80000,26.50000,26.60000,1548500
04/14/2008,0000,26.50000,26.60000,26.20000,26.35000,1042000
04/15/2008,0000,26.20000,26.55000,26.20000,26.35000,1140100
04/16/2008,0000,26.40000,26.70000,26.40000,26.70000,1834800
04/17/2008,0000,27.00000,27.20000,26.70000,26.90000,3123100
04/18/2008,0000,27.10000,27.15000,26.65000,26.70000,1608600
04/21/2008,0000,26.80000,26.95000,26.75000,26.80000,1373300
04/22/2008,0000,27.00000,27.00000,26.70000,26.75000,1068000
04/23/2008,0000,26.95000,27.30000,26.75000,27.05000,2650600
04/24/2008,0000,27.05000,27.25000,26.80000,26.85000,1663600
04/25/2008,0000,26.90000,27.05000,26.70000,26.75000,1162100
04/28/2008,0000,26.70000,26.90000,26.65000,26.70000,1151100
04/29/2008,0000,26.65000,26.70000,26.35000,26.40000,1262200
04/30/2008,0000,26.40000,26.40000,26.20000,26.25000,885800
05/02/2008,0000,26.25000,26.35000,26.00000,26.00000,2380300
05/05/2008,0000,26.05000,26.05000,25.55000,25.55000,1570500
05/06/2008,0000,25.50000,25.80000,25.25000,25.80000,903900
05/07/2008,0000,26.00000,26.20000,25.70000,25.85000,912900
05/08/2008,0000,25.70000,26.00000,25.70000,25.80000,1040000
05/09/2008,0000,25.80000,26.05000,25.70000,25.75000,815800
05/12/2008,0000,25.75000,25.85000,25.65000,25.70000,499400
05/13/2008,0000,25.80000,25.95000,25.70000,25.90000,594500
05/14/2008,0000,25.90000,26.05000,25.90000,25.90000,381300
05/15/2008,0000,26.10000,26.30000,25.95000,25.95000,893800
05/16/2008,0000,26.20000,26.25000,26.05000,26.20000,1001000
05/19/2008,0000,26.20000,26.25000,25.85000,25.95000,895800
05/20/2008,0000,26.00000,26.65000,26.00000,26.20000,2887800
05/21/2008,0000,26.20000,26.60000,26.10000,26.50000,1544500
05/22/2008,0000,26.15000,26.70000,26.15000,26.50000,2696600
05/23/2008,0000,26.65000,27.10000,26.45000,26.60000,5633600
05/26/2008,0000,26.60000,26.70000,26.10000,26.10000,1240200
05/27/2008,0000,26.20000,26.35000,25.80000,26.20000,1867800
05/28/2008,0000,26.35000,26.35000,26.00000,26.10000,776700
05/29/2008,0000,26.20000,26.20000,25.65000,25.65000,728700
05/30/2008,0000,25.65000,25.95000,25.05000,25.25000,1382300
06/02/2008,0000,25.25000,25.85000,25.25000,25.50000,412400
06/03/2008,0000,25.50000,25.60000,25.40000,25.55000,628600
06/04/2008,0000,25.65000,25.70000,25.35000,25.60000,323300
06/05/2008,0000,25.60000,25.90000,25.40000,25.80000,635600
06/06/2008,0000,26.00000,26.25000,25.65000,25.65000,451400
06/09/2008,0000,25.10000,25.40000,25.05000,25.20000,348300
06/10/2008,0000,25.60000,25.60000,25.25000,25.25000,570500
06/11/2008,0000,25.25000,25.45000,24.85000,25.05000,1079000
06/12/2008,0000,25.00000,25.00000,23.50000,23.50000,1338300
06/13/2008,0000,23.60000,23.75000,22.95000,23.20000,1402400
06/16/2008,0000,23.60000,24.25000,23.40000,24.00000,686600
06/17/2008,0000,24.00000,24.00000,23.50000,23.70000,941900
06/18/2008,0000,24.20000,25.30000,24.10000,24.60000,1475400
06/19/2008,0000,24.60000,25.00000,23.85000,24.95000,1075000
06/20/2008,0000,24.95000,24.95000,24.35000,24.80000,778700
06/23/2008,0000,24.20000,24.70000,24.10000,24.65000,560500
06/24/2008,0000,24.45000,24.65000,24.20000,24.60000,884800
06/25/2008,0000,24.60000,24.70000,24.05000,24.70000,992900
06/26/2008,0000,24.60000,24.70000,24.30000,24.30000,849800
06/27/2008,0000,23.00000,23.80000,23.00000,23.00000,1174100
06/30/2008,0000,23.00000,23.50000,22.35000,22.35000,748700
07/01/2008,0000,22.35000,22.75000,21.80000,21.90000,1264200
07/02/2008,0000,21.80000,22.45000,21.80000,22.35000,580500
07/03/2008,0000,21.50000,22.60000,21.50000,22.60000,498400
07/04/2008,0000,22.60000,22.75000,22.20000,22.40000,257200
07/07/2008,0000,22.10000,22.55000,22.10000,22.50000,367300
07/08/2008,0000,22.50000,22.50000,21.80000,21.90000,768700
07/09/2008,0000,21.90000,22.20000,21.70000,21.70000,689600
07/10/2008,0000,21.70000,21.80000,21.10000,21.65000,839800
07/11/2008,0000,21.65000,22.00000,21.65000,21.95000,854800
07/14/2008,0000,22.00000,22.00000,21.70000,21.90000,506500
07/15/2008,0000,21.85000,21.95000,21.10000,21.10000,597500
07/16/2008,0000,21.20000,21.40000,20.80000,21.00000,727700
07/17/2008,0000,21.60000,21.75000,21.20000,21.30000,798700
07/18/2008,0000,21.50000,21.70000,20.65000,20.70000,977900
07/21/2008,0000,20.75000,21.20000,20.75000,21.10000,790700
07/22/2008,0000,21.10000,21.30000,20.80000,21.30000,462400
07/23/2008,0000,21.55000,22.15000,21.40000,22.15000,1065000
07/24/2008,0000,22.50000,23.05000,22.15000,23.05000,2199100
07/25/2008,0000,22.70000,22.80000,22.50000,22.80000,1887800
07/29/2008,0000,20.35000,20.35000,19.70000,20.20000,859800
07/30/2008,0000,20.50000,20.60000,20.00000,20.00000,690600
07/31/2008,0000,20.20000,20.30000,19.80000,19.80000,557500
08/01/2008,0000,19.80000,19.80000,19.00000,19.10000,803800
08/04/2008,0000,18.85000,19.00000,18.45000,18.45000,1022000
08/05/2008,0000,18.55000,18.65000,17.50000,17.50000,792700
08/06/2008,0000,17.75000,18.00000,17.50000,17.95000,931900
08/07/2008,0000,18.00000,18.25000,17.90000,18.05000,397300
08/08/2008,0000,17.90000,18.85000,17.85000,18.70000,971900
08/11/2008,0000,19.00000,19.20000,18.80000,19.00000,334300
08/12/2008,0000,19.10000,19.10000,18.65000,18.85000,502500
08/13/2008,0000,18.70000,19.15000,18.65000,19.10000,548500
08/14/2008,0000,19.00000,19.15000,18.95000,19.00000,734700
08/15/2008,0000,19.10000,19.15000,18.60000,18.60000,450400
08/18/2008,0000,18.60000,18.60000,18.05000,18.05000,291200
08/19/2008,0000,17.80000,17.95000,17.55000,17.80000,594500
08/20/2008,0000,17.80000,18.25000,17.60000,18.20000,469400
08/21/2008,0000,18.20000,18.20000,17.80000,17.85000,510500
08/22/2008,0000,17.85000,18.05000,17.80000,17.85000,289200
08/25/2008,0000,18.10000,18.10000,17.85000,17.85000,155100
08/26/2008,0000,17.85000,18.10000,17.70000,17.95000,351300
08/27/2008,0000,18.00000,18.15000,18.00000,18.15000,314300
08/28/2008,0000,18.30000,18.35000,18.00000,18.25000,437400
08/29/2008,0000,18.35000,18.45000,18.05000,18.10000,448400
09/01/2008,0000,18.10000,18.10000,17.70000,17.75000,590500
09/02/2008,0000,17.85000,17.90000,17.50000,17.50000,549500
09/03/2008,0000,17.50000,17.50000,16.30000,16.40000,1206200
09/04/2008,0000,16.30000,16.70000,15.35000,15.40000,1433400
09/05/2008,0000,14.60000,15.40000,14.55000,15.40000,1443400
09/08/2008,0000,16.10000,16.45000,15.70000,16.45000,619600
09/09/2008,0000,16.20000,16.30000,15.70000,15.70000,504500
09/10/2008,0000,15.70000,16.00000,15.50000,15.85000,485400
09/11/2008,0000,16.40000,16.40000,15.00000,15.50000,1423400
09/12/2008,0000,15.50000,15.80000,15.35000,15.75000,576500
09/15/2008,0000,15.50000,15.65000,14.95000,15.00000,969900
09/16/2008,0000,14.05000,14.30000,13.95000,13.95000,2691600
09/17/2008,0000,14.35000,14.60000,13.95000,14.10000,1219200
09/18/2008,0000,13.30000,13.50000,13.15000,13.30000,2370300
09/19/2008,0000,13.50000,14.20000,13.50000,14.20000,2937900
09/22/2008,0000,14.60000,14.70000,14.20000,14.40000,1536500
09/23/2008,0000,13.80000,15.40000,13.80000,15.40000,1811800
09/24/2008,0000,15.20000,15.60000,15.05000,15.35000,934900
09/25/2008,0000,15.30000,15.40000,15.05000,15.35000,746700
09/26/2008,0000,15.50000,15.60000,14.90000,15.10000,927900
09/30/2008,0000,14.05000,14.30000,14.05000,14.20000,1677600
10/01/2008,0000,14.40000,14.80000,14.35000,14.80000,888800
10/02/2008,0000,14.70000,14.95000,14.55000,14.80000,519500
10/03/2008,0000,14.60000,14.90000,14.50000,14.90000,401400
10/06/2008,0000,14.80000,14.80000,14.50000,14.55000,540500
10/07/2008,0000,13.65000,14.65000,13.65000,14.60000,340300
10/08/2008,0000,14.40000,14.40000,13.90000,14.00000,1983900
10/09/2008,0000,13.70000,14.10000,13.70000,14.00000,710700
10/13/2008,0000,13.55000,13.70000,13.55000,13.65000,2286200
10/14/2008,0000,14.50000,14.50000,13.70000,14.20000,4804800
10/15/2008,0000,13.90000,14.00000,13.75000,13.85000,2627600
10/16/2008,0000,13.40000,13.40000,13.40000,13.40000,245200
10/17/2008,0000,13.10000,13.40000,12.95000,12.95000,1812800
10/20/2008,0000,12.50000,12.85000,12.50000,12.70000,1433400
10/21/2008,0000,12.75000,13.20000,12.70000,12.80000,571500
10/22/2008,0000,12.80000,12.80000,12.40000,12.50000,865800
10/23/2008,0000,12.10000,12.10000,12.10000,12.10000,740700
10/24/2008,0000,11.70000,11.80000,11.70000,11.70000,744700
10/27/2008,0000,10.90000,11.20000,10.90000,10.90000,1093000
10/28/2008,0000,10.15000,10.80000,10.15000,10.80000,2038000
10/29/2008,0000,11.50000,11.50000,10.60000,10.65000,1755700
10/30/2008,0000,11.00000,11.35000,10.70000,11.35000,1095000
10/31/2008,0000,11.50000,12.00000,11.35000,11.90000,1317300
11/03/2008,0000,12.00000,12.05000,11.50000,11.90000,1733700
11/04/2008,0000,11.95000,11.95000,11.45000,11.60000,1226200
11/05/2008,0000,11.80000,12.05000,11.55000,11.80000,1312300
11/06/2008,0000,11.25000,11.35000,11.00000,11.00000,1832800
11/07/2008,0000,10.35000,11.20000,10.35000,11.15000,566500
11/10/2008,0000,11.00000,11.10000,10.90000,11.10000,545500
11/11/2008,0000,10.60000,10.90000,10.50000,10.80000,890800
11/12/2008,0000,10.50000,10.80000,10.50000,10.80000,563500
11/13/2008,0000,10.40000,10.50000,10.15000,10.35000,909900
11/14/2008,0000,10.50000,10.75000,10.25000,10.35000,578500
11/17/2008,0000,10.05000,10.25000,10.00000,10.15000,693600
11/18/2008,0000,10.00000,10.00000,9.44000,9.44000,1421400
11/19/2008,0000,9.30000,9.45000,9.11000,9.39000,523500
11/20/2008,0000,9.20000,9.25000,9.01000,9.02000,629600
11/21/2008,0000,8.70000,9.29000,8.70000,9.29000,751700
11/24/2008,0000,9.38000,9.38000,9.14000,9.22000,432400
11/25/2008,0000,9.50000,9.84000,9.30000,9.47000,433400
11/26/2008,0000,9.47000,9.57000,9.41000,9.45000,359300
11/27/2008,0000,9.55000,10.10000,9.55000,10.10000,833800
11/28/2008,0000,10.20000,10.25000,9.80000,10.10000,821800
12/01/2008,0000,10.10000,10.30000,10.00000,10.30000,723700
12/02/2008,0000,9.61000,9.88000,9.61000,9.71000,373300
12/03/2008,0000,9.90000,10.30000,9.80000,10.15000,1300200
12/04/2008,0000,10.30000,10.30000,9.85000,9.86000,579500
12/05/2008,0000,9.76000,9.87000,9.72000,9.75000,182100
12/08/2008,0000,9.80000,10.15000,9.76000,10.15000,373300
12/09/2008,0000,10.30000,10.30000,10.00000,10.10000,541500
12/10/2008,0000,10.05000,10.60000,10.05000,10.50000,1048000
12/11/2008,0000,10.50000,10.70000,10.30000,10.60000,924900
12/12/2008,0000,10.65000,10.65000,10.10000,10.15000,1034000
12/15/2008,0000,10.30000,10.60000,10.30000,10.50000,710700
12/16/2008,0000,10.50000,10.55000,10.20000,10.50000,409400
12/17/2008,0000,10.70000,10.75000,10.50000,10.60000,1215200
12/18/2008,0000,10.60000,10.70000,10.40000,10.70000,248200
12/19/2008,0000,10.45000,10.60000,10.45000,10.45000,558500
12/22/2008,0000,10.40000,10.55000,10.10000,10.15000,664600
12/23/2008,0000,10.10000,10.10000,9.70000,9.75000,452400
12/24/2008,0000,9.50000,9.80000,9.50000,9.76000,156100
12/25/2008,0000,9.75000,9.84000,9.70000,9.82000,93000
12/26/2008,0000,9.70000,9.93000,9.70000,9.73000,193100
12/29/2008,0000,9.73000,9.76000,9.60000,9.66000,350300
12/30/2008,0000,9.67000,9.96000,9.67000,9.86000,412400
12/31/2008,0000,9.95000,10.00000,9.80000,9.82000,524500
01/05/2009,0000,10.00000,10.20000,10.00000,10.05000,714700
01/06/2009,0000,10.15000,10.20000,10.00000,10.05000,645600
01/07/2009,0000,10.10000,10.30000,10.05000,10.25000,1011000
01/08/2009,0000,10.00000,10.10000,9.80000,9.80000,831800
01/09/2009,0000,9.80000,9.95000,9.76000,9.86000,277200
01/12/2009,0000,9.83000,9.90000,9.70000,9.78000,277200
01/13/2009,0000,9.68000,9.78000,9.68000,9.74000,317300
01/14/2009,0000,9.71000,9.92000,9.71000,9.76000,220200
01/15/2009,0000,9.50000,9.60000,9.46000,9.47000,314300
01/16/2009,0000,9.47000,9.60000,9.47000,9.60000,134100
01/19/2009,0000,9.56000,9.69000,9.56000,9.60000,218200
01/20/2009,0000,9.58000,9.61000,9.37000,9.39000,255200
01/21/2009,0000,9.40000,9.54000,9.38000,9.45000,267200
02/02/2009,0000,9.50000,9.50000,9.40000,9.47000,191100
02/03/2009,0000,9.60000,9.80000,9.53000,9.68000,307300
02/04/2009,0000,9.71000,9.80000,9.60000,9.75000,176100
02/05/2009,0000,9.61000,9.74000,9.61000,9.62000,91000
02/06/2009,0000,9.74000,9.89000,9.74000,9.84000,332300
02/09/2009,0000,10.00000,10.10000,9.95000,9.96000,492400
02/10/2009,0000,9.97000,10.15000,9.96000,10.00000,524500
02/11/2009,0000,9.90000,10.35000,9.90000,10.30000,990900
02/12/2009,0000,10.30000,10.35000,10.00000,10.05000,554500
02/13/2009,0000,10.05000,10.40000,10.05000,10.30000,952900
02/16/2009,0000,10.30000,10.80000,10.20000,10.65000,1050000
02/17/2009,0000,10.65000,10.65000,10.30000,10.35000,608600
02/18/2009,0000,10.10000,10.25000,10.05000,10.10000,736700
02/19/2009,0000,9.95000,10.20000,9.92000,10.10000,380300
02/20/2009,0000,10.00000,10.10000,9.99000,10.00000,351300
02/23/2009,0000,9.99000,9.99000,9.70000,9.98000,327300
02/24/2009,0000,9.80000,9.98000,9.80000,9.97000,156100
02/25/2009,0000,10.10000,10.25000,10.00000,10.10000,420400
02/26/2009,0000,10.20000,10.25000,10.15000,10.15000,441400
02/27/2009,0000,10.20000,10.40000,10.15000,10.40000,711700
03/02/2009,0000,10.20000,10.45000,10.10000,10.30000,499400
03/03/2009,0000,10.00000,10.30000,9.90000,10.30000,392300
03/04/2009,0000,10.30000,11.00000,10.20000,11.00000,3440400
03/05/2009,0000,11.40000,11.45000,10.75000,11.15000,2556500
03/06/2009,0000,11.15000,11.30000,10.90000,11.30000,1632600
03/09/2009,0000,11.40000,11.45000,11.10000,11.45000,1550500
03/10/2009,0000,11.35000,11.90000,11.35000,11.85000,2013000
03/11/2009,0000,12.20000,12.20000,11.60000,11.60000,1750700
03/12/2009,0000,11.80000,12.20000,11.70000,12.15000,2862800
03/13/2009,0000,12.35000,12.40000,12.15000,12.15000,2183100
03/16/2009,0000,12.20000,12.35000,12.15000,12.30000,1336300
03/17/2009,0000,12.30000,12.60000,12.10000,12.50000,1550500
03/18/2009,0000,12.70000,12.70000,12.30000,12.35000,1056000
03/19/2009,0000,12.35000,12.65000,12.30000,12.35000,1459400
03/20/2009,0000,12.35000,12.40000,12.15000,12.15000,776700
03/23/2009,0000,12.15000,12.55000,12.15000,12.45000,917900
03/24/2009,0000,12.60000,12.80000,12.55000,12.55000,1156100
03/25/2009,0000,12.75000,13.20000,12.55000,13.15000,2358300
03/26/2009,0000,13.25000,13.45000,13.05000,13.25000,1630600
03/27/2009,0000,13.50000,13.65000,13.25000,13.30000,1620600
03/30/2009,0000,13.20000,13.25000,12.70000,12.70000,1389300
03/31/2009,0000,12.70000,12.90000,12.60000,12.90000,798700
04/01/2009,0000,12.85000,13.05000,12.75000,13.00000,2542500
04/02/2009,0000,13.20000,13.25000,12.90000,13.05000,1508500
04/03/2009,0000,13.30000,13.30000,13.00000,13.00000,1260200
04/06/2009,0000,13.20000,13.65000,13.00000,13.60000,3376300
04/07/2009,0000,13.70000,13.80000,13.40000,13.65000,2041000
04/08/2009,0000,13.45000,13.70000,13.40000,13.45000,1586500
04/09/2009,0000,13.55000,14.25000,13.50000,14.00000,2437400
04/10/2009,0000,14.20000,14.40000,13.85000,14.15000,1393300
04/13/2009,0000,14.15000,14.15000,13.95000,13.95000,1222200
04/14/2009,0000,13.95000,14.30000,13.95000,14.15000,887800
04/15/2009,0000,14.00000,14.40000,14.00000,14.20000,1231200
04/16/2009,0000,14.45000,14.50000,14.20000,14.35000,1965900
04/17/2009,0000,14.60000,14.60000,13.35000,13.40000,3175100
04/20/2009,0000,13.45000,13.60000,12.80000,13.00000,1066000
04/21/2009,0000,12.70000,13.25000,12.70000,13.20000,1301300
04/22/2009,0000,13.35000,13.45000,13.20000,13.35000,1289200
04/23/2009,0000,13.40000,13.50000,13.00000,13.40000,869800
04/24/2009,0000,13.85000,14.30000,13.80000,14.30000,5329300
04/27/2009,0000,14.30000,14.45000,13.30000,13.70000,4359300
04/28/2009,0000,13.70000,13.90000,13.15000,13.25000,1438400
04/29/2009,0000,13.30000,13.75000,13.10000,13.70000,1868800
04/30/2009,0000,14.30000,14.65000,14.10000,14.65000,3517500
05/04/2009,0000,15.65000,15.65000,15.25000,15.65000,6133100
05/05/2009,0000,16.20000,16.45000,15.45000,15.95000,5943900
05/06/2009,0000,15.90000,16.30000,15.60000,16.15000,4211200
05/07/2009,0000,16.10000,16.15000,15.65000,15.90000,3384300
05/08/2009,0000,15.60000,16.35000,15.60000,16.35000,2601500
05/11/2009,0000,16.70000,17.45000,16.70000,17.45000,7796700
05/12/2009,0000,17.45000,17.60000,16.70000,17.15000,5159100
05/13/2009,0000,17.40000,17.40000,16.70000,16.80000,2399300
05/14/2009,0000,16.60000,16.85000,16.10000,16.55000,2241200
05/15/2009,0000,16.60000,16.85000,16.55000,16.65000,1765700
05/18/2009,0000,16.50000,16.70000,16.30000,16.35000,1752700
05/19/2009,0000,16.75000,16.85000,16.30000,16.35000,1962900
05/20/2009,0000,16.45000,16.55000,16.20000,16.30000,1379300
05/21/2009,0000,16.50000,17.30000,16.50000,17.00000,4259200
05/22/2009,0000,16.80000,17.05000,16.65000,16.75000,1740700
05/25/2009,0000,16.60000,17.20000,16.60000,16.80000,2247200
05/26/2009,0000,16.95000,17.05000,16.10000,16.10000,2314300
05/27/2009,0000,16.50000,16.70000,16.10000,16.45000,3332300
06/01/2009,0000,16.70000,16.70000,16.30000,16.30000,1773700
06/02/2009,0000,16.40000,16.50000,16.00000,16.15000,2277200
06/03/2009,0000,16.05000,16.30000,15.80000,16.10000,1638600
06/04/2009,0000,16.10000,16.10000,15.80000,15.90000,1206200
06/05/2009,0000,16.00000,16.10000,15.80000,15.95000,708700
06/08/2009,0000,16.30000,16.30000,15.65000,15.65000,1551500
06/09/2009,0000,15.65000,15.65000,14.70000,14.90000,1399300
06/10/2009,0000,14.90000,15.10000,14.40000,14.60000,950900
06/11/2009,0000,14.30000,14.80000,14.30000,14.70000,1065000
06/12/2009,0000,14.70000,14.85000,14.55000,14.60000,1151100
06/15/2009,0000,14.60000,14.70000,13.90000,14.00000,1217200
06/16/2009,0000,14.10000,14.10000,13.70000,13.85000,752700
06/17/2009,0000,13.95000,14.20000,13.95000,14.00000,629600
06/18/2009,0000,14.05000,14.30000,13.70000,13.70000,757700
06/19/2009,0000,13.75000,14.00000,13.70000,14.00000,804800
06/22/2009,0000,14.20000,14.20000,13.85000,14.10000,570500
06/23/2009,0000,13.90000,14.00000,13.80000,13.90000,714700
06/24/2009,0000,14.00000,14.30000,13.80000,14.15000,870800
06/25/2009,0000,14.20000,14.30000,14.15000,14.20000,717700
06/26/2009,0000,14.30000,14.40000,14.10000,14.15000,710700
06/29/2009,0000,14.15000,14.20000,13.95000,13.95000,428400
06/30/2009,0000,14.00000,14.15000,13.95000,14.15000,450400
07/01/2009,0000,14.15000,14.35000,14.00000,14.35000,515500
07/02/2009,0000,14.40000,15.00000,14.40000,14.90000,1464400
07/03/2009,0000,14.70000,15.30000,14.60000,15.30000,1475400
07/06/2009,0000,15.60000,15.80000,15.50000,15.65000,2400300
07/07/2009,0000,15.80000,15.80000,15.55000,15.55000,1093000
07/08/2009,0000,15.45000,15.80000,15.35000,15.75000,1238200
07/09/2009,0000,15.80000,16.40000,15.80000,16.15000,2127100
07/10/2009,0000,16.25000,16.25000,15.95000,15.95000,1122100
07/13/2009,0000,15.95000,16.10000,15.20000,15.35000,741700
07/14/2009,0000,15.65000,15.85000,15.65000,15.80000,963900
07/15/2009,0000,15.90000,16.00000,15.70000,16.00000,931900
07/16/2009,0000,16.15000,16.25000,15.95000,16.25000,1813800
07/17/2009,0000,16.25000,16.50000,16.25000,16.50000,1782700
07/20/2009,0000,16.70000,16.70000,16.30000,16.65000,1979900
07/21/2009,0000,16.60000,16.60000,16.35000,16.50000,1276200
07/22/2009,0000,16.50000,16.60000,16.40000,16.50000,979900
07/23/2009,0000,16.50000,16.70000,16.40000,16.55000,1395300
07/24/2009,0000,16.70000,16.75000,16.55000,16.60000,1572500
07/27/2009,0000,17.10000,17.75000,16.85000,17.75000,9204100
07/28/2009,0000,17.90000,18.40000,17.90000,18.20000,8187100
07/29/2009,0000,18.25000,18.40000,17.70000,18.10000,3707700
07/30/2009,0000,18.10000,18.10000,17.70000,18.10000,2038000
07/31/2009,0000,18.20000,18.30000,18.00000,18.05000,2915900
08/03/2009,0000,18.10000,18.35000,18.00000,18.15000,2374300
08/04/2009,0000,18.40000,18.60000,18.00000,18.20000,6570500
08/05/2009,0000,17.75000,17.75000,16.80000,17.55000,4193000
08/06/2009,0000,17.10000,17.40000,16.85000,17.05000,1495000
08/10/2009,0000,16.80000,17.20000,16.70000,16.90000,1276000
08/11/2009,0000,16.90000,16.90000,16.45000,16.75000,1433000
08/12/2009,0000,16.75000,17.90000,16.70000,17.90000,5708000
08/13/2009,0000,18.30000,19.15000,18.20000,19.15000,12104000
08/14/2009,0000,19.50000,20.00000,18.95000,19.05000,6932000
08/17/2009,0000,19.00000,19.90000,19.00000,19.25000,6143000
08/18/2009,0000,18.80000,18.95000,18.10000,18.40000,4133000
08/19/2009,0000,18.90000,19.15000,18.70000,18.85000,3436000
08/20/2009,0000,18.85000,20.05000,18.30000,20.00000,9844000
08/21/2009,0000,20.40000,20.80000,19.50000,19.60000,13477000
08/24/2009,0000,20.05000,20.15000,19.60000,19.90000,4972000
08/25/2009,0000,20.05000,20.60000,19.90000,20.15000,5682000
08/26/2009,0000,20.35000,20.40000,19.40000,19.65000,4049000
08/27/2009,0000,19.20000,19.90000,19.20000,19.65000,2120000
08/28/2009,0000,19.65000,20.10000,19.60000,19.70000,3696000
08/31/2009,0000,20.00000,20.30000,19.70000,20.05000,3454000
09/01/2009,0000,20.10000,20.50000,19.85000,20.25000,4838000
09/02/2009,0000,20.20000,21.45000,20.20000,21.20000,9577000
09/03/2009,0000,21.35000,22.40000,21.00000,21.85000,10602000
09/04/2009,0000,22.00000,22.40000,21.80000,21.80000,6156000
09/07/2009,0000,22.30000,22.70000,21.70000,21.95000,5760000
09/08/2009,0000,22.30000,22.50000,21.90000,22.00000,5476000
09/09/2009,0000,22.20000,22.55000,21.25000,22.10000,6331000
09/10/2009,0000,22.10000,22.75000,21.70000,21.95000,3482000
09/11/2009,0000,22.00000,23.00000,22.00000,23.00000,6487000
09/14/2009,0000,23.20000,24.40000,23.00000,23.80000,9508000
09/15/2009,0000,24.00000,24.30000,23.35000,23.85000,5903000
09/16/2009,0000,24.00000,24.05000,23.70000,23.70000,4570000
09/17/2009,0000,23.80000,24.10000,23.45000,23.45000,4294000
09/18/2009,0000,23.45000,24.10000,23.45000,24.00000,3583000
09/21/2009,0000,24.40000,25.20000,24.30000,24.80000,11212000
09/22/2009,0000,24.90000,25.10000,24.50000,24.50000,3875000
09/23/2009,0000,24.50000,24.80000,23.15000,23.50000,4811000
09/24/2009,0000,23.50000,24.25000,23.25000,24.00000,3462000
09/25/2009,0000,23.90000,24.85000,23.80000,24.60000,5752000
09/28/2009,0000,25.00000,25.45000,24.60000,25.00000,8474000
09/29/2009,0000,25.50000,25.50000,24.80000,24.95000,6306000
09/30/2009,0000,25.10000,25.30000,24.85000,24.90000,3904000
10/01/2009,0000,25.20000,25.90000,24.90000,25.90000,8501000
10/02/2009,0000,25.10000,26.10000,25.10000,25.85000,5363000
10/05/2009,0000,26.20000,26.50000,25.75000,26.40000,6138000
10/06/2009,0000,26.50000,28.00000,26.35000,27.40000,13508000
10/07/2009,0000,27.70000,28.70000,27.50000,28.40000,14778000
10/08/2009,0000,28.50000,28.50000,27.10000,27.60000,7997000
10/09/2009,0000,27.70000,28.20000,26.85000,28.10000,7001000
10/12/2009,0000,28.40000,28.50000,27.55000,28.00000,3679000
10/13/2009,0000,27.55000,27.90000,27.40000,27.70000,3120000
10/14/2009,0000,27.70000,28.45000,27.55000,28.20000,7128000
10/15/2009,0000,28.60000,28.65000,27.40000,27.40000,6513000
10/16/2009,0000,27.70000,27.80000,27.25000,27.50000,3017000
10/19/2009,0000,27.10000,27.80000,27.10000,27.40000,4938000
10/20/2009,0000,27.50000,28.20000,27.40000,28.00000,8616000
10/21/2009,0000,28.10000,28.15000,27.50000,27.55000,3708000
10/22/2009,0000,27.50000,27.65000,26.00000,26.50000,6734000
10/23/2009,0000,26.70000,27.40000,26.30000,27.10000,4759000
10/26/2009,0000,27.50000,27.50000,26.60000,26.65000,2418000
10/27/2009,0000,26.50000,26.65000,26.15000,26.20000,2283000
10/28/2009,0000,26.20000,26.35000,25.20000,25.80000,3651000
10/29/2009,0000,25.20000,25.40000,24.35000,24.60000,4653000
10/30/2009,0000,24.60000,25.10000,24.40000,24.50000,2244000
11/02/2009,0000,23.80000,24.40000,23.65000,24.30000,2969000
11/03/2009,0000,24.30000,25.70000,24.30000,25.20000,4855000
11/04/2009,0000,25.45000,26.10000,25.40000,25.85000,3404000
11/05/2009,0000,26.20000,26.20000,25.10000,25.10000,2811000
11/06/2009,0000,25.30000,25.55000,24.80000,24.95000,4230000
11/09/2009,0000,25.00000,25.25000,24.80000,24.90000,1241000
11/10/2009,0000,25.30000,26.20000,25.30000,25.70000,6167000
11/11/2009,0000,25.85000,26.20000,25.50000,26.00000,3454000
11/12/2009,0000,26.05000,26.40000,26.00000,26.15000,2810000
11/13/2009,0000,26.00000,26.40000,26.00000,26.20000,1641000
11/16/2009,0000,26.50000,27.40000,26.40000,27.35000,7823000
11/17/2009,0000,27.40000,28.00000,26.90000,27.10000,6203000
11/18/2009,0000,27.30000,27.70000,27.25000,27.40000,3453000
11/19/2009,0000,27.60000,27.70000,27.30000,27.55000,2805000
11/20/2009,0000,27.55000,27.55000,27.10000,27.30000,2507000
11/23/2009,0000,27.40000,27.55000,26.90000,27.00000,1727000
11/24/2009,0000,27.00000,28.00000,27.00000,27.55000,4898000
11/25/2009,0000,27.65000,27.65000,27.35000,27.55000,3324000
11/26/2009,0000,27.80000,27.80000,27.20000,27.20000,3069000
11/27/2009,0000,27.00000,27.10000,26.70000,26.70000,2556000
11/30/2009,0000,26.95000,27.50000,26.90000,27.40000,2098000
12/01/2009,0000,27.50000,27.65000,27.15000,27.25000,2233000
12/02/2009,0000,27.45000,28.05000,27.30000,27.35000,4489000
12/03/2009,0000,27.60000,27.80000,27.45000,27.60000,2776000
12/04/2009,0000,27.80000,27.90000,27.30000,27.45000,2288000
12/07/2009,0000,27.45000,28.10000,27.45000,27.95000,4560000
12/08/2009,0000,28.00000,29.50000,27.80000,29.10000,11991000
12/09/2009,0000,29.40000,30.35000,29.40000,30.20000,15558000
12/11/2009,0000,29.40000,30.05000,29.20000,29.45000,4856000
12/14/2009,0000,29.85000,29.85000,29.10000,29.30000,3764000
12/15/2009,0000,29.50000,29.65000,29.00000,29.00000,3157000
12/16/2009,0000,28.80000,29.00000,28.40000,28.55000,2278000
12/17/2009,0000,28.80000,28.85000,28.15000,28.15000,2940000
12/18/2009,0000,28.00000,28.25000,27.80000,28.25000,1937000
12/21/2009,0000,28.30000,28.50000,28.20000,28.20000,3112000
12/22/2009,0000,28.40000,29.60000,28.40000,29.30000,9044000
12/23/2009,0000,29.45000,29.65000,28.85000,29.10000,8541000
12/25/2009,0000,29.10000,29.10000,28.55000,28.80000,3801000
12/25/2009,0000,29.10000,29.10000,28.55000,28.80000,3801000
12/28/2009,0000,29.00000,29.70000,28.80000,28.80000,5240000
12/29/2009,1230,29.00000,29.05000,28.65000,28.85000,4580049
