DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,53.82000,54.90000,52.75000,54.41000,10984500
04/03/2007,0000,54.12000,54.41000,53.33000,53.53000,7604200
04/04/2007,0000,54.80000,55.20000,52.84000,52.94000,7692200
04/09/2007,0000,52.94000,53.24000,50.49000,50.59000,7985200
04/10/2007,0000,50.59000,51.47000,50.20000,51.27000,6619700
04/11/2007,0000,51.47000,51.96000,50.98000,51.27000,4789200
04/12/2007,0000,51.27000,54.80000,50.98000,54.80000,17637300
04/13/2007,0000,54.80000,55.39000,52.16000,52.35000,12793200
04/16/2007,0000,51.96000,52.75000,49.31000,49.51000,11022800
04/17/2007,0000,50.00000,50.29000,47.65000,48.24000,7659100
04/18/2007,0000,48.53000,49.80000,48.53000,49.80000,4578000
04/19/2007,0000,49.80000,50.10000,47.84000,48.28000,6632100
04/20/2007,0000,48.28000,49.61000,46.57000,49.41000,19055700
04/23/2007,0000,49.41000,49.51000,48.24000,48.28000,8466600
04/24/2007,0000,48.14000,48.92000,48.04000,48.09000,8630200
04/25/2007,0000,48.33000,48.53000,47.75000,47.75000,7413700
04/26/2007,0000,48.63000,50.00000,48.43000,49.12000,14200100
04/27/2007,0000,49.51000,50.69000,49.22000,49.22000,10742200
04/30/2007,0000,49.22000,49.22000,47.06000,48.04000,7404400
05/02/2007,0000,48.73000,48.77000,47.55000,48.04000,5301700
05/03/2007,0000,48.77000,49.61000,47.06000,49.02000,9118900
05/04/2007,0000,50.20000,51.96000,49.71000,50.98000,13944400
05/07/2007,0000,52.45000,52.45000,50.59000,50.98000,8181900
05/08/2007,0000,51.18000,51.76000,50.29000,51.47000,5552300
05/09/2007,0000,51.18000,51.57000,50.59000,51.47000,3779800
05/10/2007,0000,51.76000,52.94000,51.37000,51.47000,14046900
05/11/2007,0000,51.47000,51.86000,50.49000,50.69000,7256400
05/14/2007,0000,51.47000,52.45000,51.18000,51.47000,9580600
05/15/2007,0000,51.47000,52.16000,51.08000,51.47000,4368900
05/16/2007,0000,51.67000,52.94000,51.67000,51.96000,9026700
05/17/2007,0000,52.45000,52.45000,51.37000,51.67000,5499500
05/18/2007,0000,51.47000,52.94000,51.37000,52.94000,10622100
05/21/2007,0000,53.43000,53.73000,52.55000,52.84000,8172600
05/22/2007,0000,53.24000,54.31000,52.94000,52.94000,9258600
05/23/2007,0000,53.43000,53.73000,52.55000,52.55000,7399200
05/24/2007,0000,51.96000,52.65000,50.98000,51.96000,9749400
05/25/2007,0000,51.47000,51.76000,51.08000,51.08000,4914500
05/28/2007,0000,51.27000,51.76000,50.78000,50.98000,3061300
05/29/2007,0000,50.49000,50.78000,49.80000,50.20000,7824700
05/30/2007,0000,50.00000,50.49000,49.80000,50.29000,3991000
05/31/2007,0000,51.27000,52.45000,50.88000,52.45000,8557700
06/01/2007,0000,52.75000,52.94000,51.57000,52.84000,10913000
06/04/2007,0000,53.24000,53.53000,52.35000,52.75000,5681700
06/05/2007,0000,53.24000,53.33000,52.06000,52.06000,7643600
06/06/2007,0000,52.94000,55.00000,52.55000,52.94000,14566600
06/07/2007,0000,53.33000,55.39000,53.14000,54.51000,15765500
06/08/2007,0000,54.51000,56.76000,54.12000,55.88000,20054700
06/11/2007,0000,57.35000,57.45000,55.20000,55.20000,8812400
06/12/2007,0000,55.29000,55.98000,54.02000,54.31000,6210700
06/13/2007,0000,54.61000,55.49000,54.31000,54.41000,7209800
06/14/2007,0000,55.88000,55.98000,54.71000,54.71000,6558600
06/15/2007,0000,55.69000,58.53000,55.49000,58.53000,25164000
06/20/2007,0000,58.82000,59.51000,57.16000,58.33000,23467100
06/21/2007,0000,59.02000,62.25000,58.63000,61.08000,19880800
06/22/2007,0000,61.76000,63.24000,60.78000,61.08000,14611100
06/25/2007,0000,61.86000,62.16000,59.31000,59.90000,10522700
06/26/2007,0000,59.90000,59.90000,57.84000,58.33000,9498800
06/27/2007,0000,58.33000,59.61000,58.14000,58.63000,5863900
06/28/2007,0000,58.92000,59.61000,57.16000,58.14000,8431400
06/29/2007,0000,57.84000,60.20000,57.84000,59.41000,11730900
07/02/2007,0000,60.00000,60.78000,59.02000,60.49000,5831800
07/03/2007,0000,60.88000,60.98000,60.00000,60.59000,5105000
07/04/2007,0000,61.08000,62.25000,60.10000,60.10000,10472000
07/05/2007,0000,60.10000,60.88000,59.71000,60.59000,5401100
07/06/2007,0000,60.29000,61.47000,60.10000,60.69000,7075200
07/09/2007,0000,61.47000,62.94000,60.69000,61.08000,10914100
07/10/2007,0000,61.27000,62.45000,60.29000,61.96000,9915000
07/11/2007,0000,61.57000,62.06000,60.39000,60.69000,5921900
07/12/2007,0000,60.69000,61.57000,59.61000,59.80000,9215200
07/13/2007,0000,60.10000,60.29000,58.92000,59.02000,6637300
07/16/2007,0000,59.80000,61.08000,59.41000,59.80000,6193100
07/17/2007,0000,60.78000,63.92000,59.71000,63.53000,22712400
07/18/2007,0000,63.53000,63.53000,60.88000,62.16000,12331400
07/19/2007,0000,62.06000,63.43000,61.76000,61.76000,8087700
07/20/2007,0000,62.16000,64.22000,61.96000,62.65000,11842700
07/23/2007,0000,63.53000,66.67000,63.53000,65.29000,19172700
07/24/2007,0000,65.98000,65.98000,63.92000,64.22000,10341600
07/25/2007,0000,64.22000,68.43000,63.33000,67.65000,21169800
07/26/2007,0000,69.12000,70.10000,64.02000,64.22000,19442900
07/27/2007,0000,61.76000,65.69000,61.76000,61.86000,10504100
07/30/2007,0000,61.96000,64.22000,61.76000,62.65000,8976000
07/31/2007,0000,63.63000,65.49000,63.04000,64.22000,11482500
08/01/2007,0000,63.73000,64.51000,59.80000,59.80000,14342000
08/02/2007,0000,62.35000,62.35000,55.69000,58.82000,12809700
08/03/2007,0000,59.31000,60.69000,58.33000,58.53000,6898200
08/06/2007,0000,56.86000,58.33000,56.37000,57.84000,5267600
08/07/2007,0000,58.82000,58.82000,56.47000,56.47000,3891600
08/08/2007,0000,57.75000,58.73000,57.16000,58.73000,4132900
08/09/2007,0000,59.80000,60.39000,58.82000,59.41000,8371400
08/10/2007,0000,57.25000,58.43000,57.25000,57.94000,4393800
08/13/2007,0000,58.73000,58.73000,57.25000,57.45000,2249700
08/14/2007,0000,57.45000,57.84000,56.37000,56.47000,5527400
08/15/2007,0000,54.90000,55.39000,52.55000,52.55000,7181800
08/16/2007,0000,50.50000,51.00000,49.00000,50.20000,8657900
08/17/2007,0000,50.70000,53.70000,50.50000,52.20000,12406300
08/20/2007,0000,55.00000,55.80000,54.00000,55.80000,6368100
08/21/2007,0000,55.60000,56.40000,54.80000,55.80000,5192700
08/22/2007,0000,57.50000,58.60000,56.20000,56.50000,6083900
08/23/2007,0000,58.20000,58.90000,57.50000,58.00000,7293700
08/24/2007,0000,57.60000,58.40000,56.70000,57.20000,3110900
08/27/2007,0000,58.00000,58.00000,56.00000,56.00000,2440000
08/28/2007,0000,56.00000,56.90000,55.60000,56.90000,1230100
08/29/2007,0000,55.00000,56.00000,53.00000,55.50000,3696600
08/30/2007,0000,56.20000,56.90000,55.60000,56.00000,4146200
08/31/2007,0000,56.10000,58.30000,55.50000,57.40000,4458800
09/03/2007,0000,57.40000,58.40000,57.10000,57.30000,2899800
09/04/2007,0000,57.60000,57.80000,56.60000,56.90000,2649100
09/05/2007,0000,57.60000,58.60000,57.00000,58.40000,3374800
09/06/2007,0000,58.00000,59.40000,57.10000,59.00000,3854900
09/07/2007,0000,59.50000,60.50000,58.60000,58.90000,3843800
09/10/2007,0000,57.10000,57.40000,54.80000,54.80000,8795900
09/11/2007,0000,54.80000,55.10000,51.00000,53.30000,10678800
09/12/2007,0000,53.30000,54.40000,52.50000,53.30000,6719300
09/13/2007,0000,53.30000,53.50000,51.20000,51.80000,4415200
09/14/2007,0000,52.10000,52.70000,51.50000,51.70000,5669700
09/17/2007,0000,51.90000,52.70000,51.00000,51.00000,3662100
09/19/2007,0000,52.40000,52.40000,50.80000,50.80000,4115800
09/20/2007,0000,51.00000,51.80000,49.70000,50.10000,3337300
09/21/2007,0000,50.30000,50.50000,49.00000,50.00000,4264000
09/26/2007,0000,51.20000,52.50000,50.80000,52.00000,4244700
09/27/2007,0000,53.80000,55.60000,52.50000,55.60000,16212500
09/28/2007,0000,56.40000,59.20000,56.40000,58.60000,26713700
10/01/2007,0000,59.20000,60.00000,58.00000,58.10000,9310500
10/02/2007,0000,59.50000,59.80000,56.50000,57.40000,8572600
10/03/2007,0000,57.40000,58.30000,56.80000,57.60000,7081600
10/04/2007,0000,57.80000,59.20000,57.50000,57.90000,7174000
10/05/2007,0000,58.90000,58.90000,57.10000,57.90000,4206100
10/08/2007,0000,58.70000,59.20000,57.60000,58.30000,5221100
10/09/2007,0000,58.00000,58.80000,57.10000,57.10000,6244200
10/11/2007,0000,57.90000,58.30000,57.00000,57.10000,5268800
10/12/2007,0000,57.00000,57.10000,55.10000,55.50000,5748900
10/15/2007,0000,56.00000,56.40000,55.20000,55.50000,3268300
10/16/2007,0000,55.50000,57.00000,55.10000,56.90000,3581900
10/17/2007,0000,56.50000,59.10000,56.50000,59.00000,12472300
10/18/2007,0000,59.50000,62.50000,59.20000,62.00000,20021800
10/19/2007,0000,61.80000,62.00000,60.50000,62.00000,7981900
10/22/2007,0000,60.00000,61.00000,59.40000,60.70000,6414800
10/23/2007,0000,62.50000,63.60000,61.60000,62.00000,13731900
10/24/2007,0000,62.70000,62.80000,59.80000,60.00000,11402500
10/25/2007,0000,60.60000,60.90000,59.60000,60.50000,5802700
10/26/2007,0000,61.50000,61.80000,60.20000,61.00000,4896300
10/29/2007,0000,61.90000,62.60000,61.00000,61.60000,7593200
10/30/2007,0000,61.50000,61.60000,60.00000,60.00000,4914600
10/31/2007,0000,60.00000,60.00000,58.60000,59.00000,5079000
11/01/2007,0000,59.50000,60.00000,57.80000,58.10000,8744200
11/02/2007,0000,58.00000,59.60000,57.40000,58.30000,11320200
11/05/2007,0000,58.30000,58.30000,54.30000,56.60000,8680200
11/06/2007,0000,56.50000,57.40000,56.00000,56.60000,3341300
11/07/2007,0000,57.20000,57.70000,56.30000,56.30000,2945500
11/08/2007,0000,54.50000,55.10000,52.40000,52.40000,7748500
11/09/2007,0000,52.40000,53.40000,50.00000,52.40000,5375400
11/12/2007,0000,50.20000,51.20000,48.75000,48.80000,8145300
11/13/2007,0000,48.80000,49.35000,47.80000,48.60000,5682900
11/14/2007,0000,49.90000,50.50000,49.30000,49.95000,6027000
11/15/2007,0000,50.00000,50.80000,48.70000,49.50000,4837400
11/16/2007,0000,46.05000,47.60000,46.05000,47.55000,9624200
11/19/2007,0000,48.40000,50.80000,48.40000,50.00000,9116700
11/20/2007,0000,46.60000,49.50000,46.60000,49.30000,6807600
11/21/2007,0000,49.00000,51.30000,48.60000,48.60000,7549500
11/22/2007,0000,48.00000,49.50000,48.00000,48.45000,3242900
11/23/2007,0000,48.50000,48.90000,46.90000,47.65000,2950600
11/26/2007,0000,48.45000,48.50000,47.10000,47.65000,1816800
11/27/2007,0000,47.00000,47.65000,44.80000,46.90000,3889400
11/28/2007,0000,47.20000,47.65000,45.20000,45.40000,3785900
11/29/2007,0000,46.00000,47.00000,45.60000,45.70000,4840500
11/30/2007,0000,46.50000,47.30000,46.35000,46.50000,5132800
12/03/2007,0000,47.00000,47.90000,46.90000,47.45000,2492800
12/04/2007,0000,47.70000,48.40000,47.20000,48.40000,3534200
12/05/2007,0000,48.40000,49.00000,47.65000,48.80000,3657000
12/06/2007,0000,49.20000,49.40000,47.60000,48.15000,3102800
12/07/2007,0000,48.35000,48.40000,47.40000,47.50000,2554700
12/10/2007,0000,47.50000,47.50000,46.05000,46.05000,1932500
12/11/2007,0000,46.20000,46.75000,45.60000,45.70000,2153800
12/12/2007,0000,45.00000,46.50000,45.00000,46.50000,2333400
12/13/2007,0000,47.20000,47.60000,43.30000,43.30000,7681500
12/14/2007,0000,43.30000,43.50000,40.30000,40.75000,15158000
12/17/2007,0000,40.00000,40.55000,37.90000,37.90000,12345400
12/18/2007,0000,37.00000,37.50000,35.25000,36.50000,13195000
12/19/2007,0000,36.75000,39.05000,36.05000,39.05000,14793600
12/20/2007,0000,39.75000,40.60000,39.50000,40.00000,10600600
12/21/2007,0000,40.55000,41.10000,39.60000,40.50000,7665200
12/24/2007,0000,42.00000,42.05000,41.10000,41.70000,3054100
12/25/2007,0000,41.70000,42.30000,41.65000,41.70000,3516900
12/26/2007,0000,41.90000,42.90000,40.65000,41.00000,5854500
12/27/2007,0000,41.20000,42.30000,41.20000,41.85000,3846800
12/28/2007,0000,41.80000,42.20000,40.55000,41.50000,4588800
12/31/2007,0000,42.00000,42.40000,41.55000,42.15000,3429600
01/02/2008,0000,42.30000,44.20000,42.00000,42.90000,7202400
01/03/2008,0000,42.00000,42.10000,41.00000,41.10000,3974700
01/04/2008,0000,40.70000,41.60000,40.50000,41.20000,2416700
01/07/2008,0000,39.50000,40.10000,38.35000,38.50000,4343100
01/08/2008,0000,38.55000,39.40000,37.45000,38.00000,2873400
01/09/2008,0000,36.80000,38.30000,36.30000,38.10000,3701700
01/10/2008,0000,38.25000,39.10000,38.10000,38.10000,4823200
01/11/2008,0000,38.50000,38.70000,37.95000,38.00000,3632600
01/14/2008,0000,39.30000,39.30000,37.50000,38.00000,3839700
01/15/2008,0000,38.00000,39.00000,35.50000,36.60000,19663500
01/16/2008,0000,35.60000,35.90000,34.05000,34.05000,10912200
01/17/2008,0000,34.20000,34.95000,32.20000,32.50000,14340900
01/18/2008,0000,32.00000,32.55000,31.20000,32.50000,13052900
01/21/2008,0000,33.00000,33.35000,32.55000,32.60000,7253100
01/22/2008,0000,30.40000,30.55000,30.35000,30.35000,5741800
01/23/2008,0000,30.50000,30.80000,28.25000,28.60000,10190600
01/24/2008,0000,29.50000,29.85000,28.50000,29.00000,10510300
01/25/2008,0000,29.90000,31.00000,29.90000,31.00000,4583700
01/28/2008,0000,31.40000,32.00000,31.15000,31.40000,8493500
01/29/2008,0000,32.00000,32.35000,30.40000,31.10000,4089400
01/30/2008,0000,31.10000,31.40000,30.60000,30.85000,2893700
01/31/2008,0000,31.25000,31.25000,29.85000,30.30000,5444400
02/01/2008,0000,30.95000,30.95000,30.10000,30.70000,3311900
02/12/2008,0000,30.50000,30.70000,29.60000,29.60000,2132500
02/13/2008,0000,30.00000,31.00000,29.75000,30.30000,2620700
02/14/2008,0000,31.50000,31.90000,31.00000,31.75000,5070900
02/15/2008,0000,31.40000,32.30000,31.10000,32.30000,4794800
02/18/2008,0000,32.40000,33.35000,32.40000,33.20000,5370300
02/19/2008,0000,33.60000,33.80000,32.70000,33.40000,6635000
02/20/2008,0000,33.35000,33.70000,32.00000,32.10000,3676300
02/21/2008,0000,32.60000,33.25000,32.45000,33.10000,3973700
02/22/2008,0000,32.80000,34.50000,32.70000,33.80000,7651000
02/25/2008,0000,34.35000,34.45000,33.30000,33.30000,4874000
02/26/2008,0000,34.30000,34.30000,33.45000,33.50000,6057500
02/27/2008,0000,33.75000,34.60000,33.75000,34.30000,6305100
02/29/2008,0000,34.20000,35.50000,33.90000,34.60000,6386300
03/03/2008,0000,33.60000,33.80000,32.80000,33.05000,3832600
03/04/2008,0000,33.30000,33.95000,33.20000,33.55000,3981800
03/05/2008,0000,33.80000,33.95000,33.00000,33.25000,3134300
03/06/2008,0000,33.80000,35.55000,33.80000,35.55000,8494500
03/07/2008,0000,35.25000,35.40000,34.50000,34.50000,5444400
03/10/2008,0000,34.90000,34.90000,33.85000,33.85000,3470200
03/11/2008,0000,33.85000,34.45000,33.85000,34.10000,3498700
03/12/2008,0000,35.15000,36.45000,34.85000,36.45000,13342100
03/13/2008,0000,36.45000,36.75000,35.00000,35.00000,7560700
03/14/2008,0000,35.50000,35.90000,34.20000,34.90000,3817400
03/17/2008,0000,34.00000,34.40000,33.50000,33.80000,2711000
03/18/2008,0000,34.00000,34.30000,33.50000,34.30000,1319500
03/19/2008,0000,35.00000,35.10000,33.70000,33.80000,3465200
03/20/2008,0000,34.50000,34.55000,33.70000,34.30000,3498700
03/21/2008,0000,34.90000,35.00000,34.30000,34.90000,3255100
03/24/2008,0000,36.90000,36.90000,35.30000,36.00000,6030100
03/25/2008,0000,36.50000,36.75000,36.10000,36.20000,5418000
03/26/2008,0000,36.30000,36.60000,35.35000,35.50000,2960700
03/27/2008,0000,35.20000,36.20000,35.00000,35.95000,3858000
03/28/2008,0000,36.05000,36.25000,35.60000,36.20000,2935300
03/31/2008,0000,36.20000,36.45000,35.55000,35.60000,2101000
04/01/2008,0000,35.80000,36.30000,35.30000,35.30000,6297000
04/02/2008,0000,35.80000,36.25000,35.70000,35.70000,3529100
04/03/2008,0000,35.85000,37.60000,35.80000,37.35000,10289000
04/07/2008,0000,38.00000,38.00000,37.30000,37.40000,6688800
04/08/2008,0000,37.95000,39.20000,37.95000,38.30000,10188500
04/09/2008,0000,38.60000,38.85000,37.90000,37.90000,4746100
04/10/2008,0000,38.00000,38.70000,38.00000,38.50000,3889400
04/11/2008,0000,38.70000,38.90000,38.10000,38.35000,3953400
04/14/2008,0000,38.00000,38.25000,37.55000,38.00000,3514900
04/15/2008,0000,38.00000,38.55000,37.60000,38.30000,4189900
04/16/2008,0000,38.90000,39.50000,38.80000,39.15000,6347800
04/17/2008,0000,39.90000,39.90000,38.55000,38.55000,10054500
04/18/2008,0000,38.60000,38.90000,38.30000,38.40000,3121100
04/21/2008,0000,39.10000,39.70000,38.80000,39.40000,5517500
04/22/2008,0000,39.60000,39.90000,38.65000,39.00000,3125100
04/23/2008,0000,39.15000,39.20000,38.35000,38.70000,3308900
04/24/2008,0000,39.00000,39.00000,38.20000,38.30000,3335200
04/25/2008,0000,38.30000,38.60000,37.90000,38.00000,3511900
04/28/2008,0000,38.00000,38.40000,35.35000,35.35000,13639500
04/29/2008,0000,34.70000,35.00000,34.25000,35.00000,7745400
04/30/2008,0000,35.00000,35.50000,34.60000,34.85000,3557500
05/02/2008,0000,35.10000,35.30000,34.15000,34.40000,2574000
05/05/2008,0000,34.45000,35.00000,34.45000,34.60000,1583400
05/06/2008,0000,34.90000,35.20000,34.65000,34.65000,2205500
05/07/2008,0000,34.65000,35.15000,32.65000,33.25000,10253500
05/08/2008,0000,32.90000,32.90000,31.20000,31.70000,12345400
05/09/2008,0000,32.00000,32.70000,31.70000,31.70000,6515200
05/12/2008,0000,32.40000,32.60000,32.00000,32.50000,3266200
05/13/2008,0000,33.00000,33.40000,32.80000,33.20000,4266000
05/14/2008,0000,33.80000,33.80000,32.70000,33.00000,3245900
05/15/2008,0000,33.10000,34.35000,33.10000,34.30000,5125700
05/16/2008,0000,34.80000,35.40000,34.25000,35.00000,6765900
05/19/2008,0000,35.40000,35.40000,34.50000,34.80000,2248200
05/20/2008,0000,35.00000,35.10000,33.95000,33.95000,3142400
05/21/2008,0000,33.50000,34.65000,33.50000,34.20000,3282500
05/22/2008,0000,33.60000,34.75000,33.60000,34.20000,6068600
05/23/2008,0000,34.40000,34.60000,32.60000,32.70000,3796100
05/26/2008,0000,32.50000,33.25000,31.80000,31.80000,2826700
05/27/2008,0000,32.40000,32.50000,31.70000,31.95000,2302000
05/28/2008,0000,32.00000,32.20000,31.20000,31.20000,3485500
05/29/2008,0000,31.30000,31.85000,30.60000,30.65000,3382900
05/30/2008,0000,30.80000,31.20000,28.60000,29.15000,15675600
06/02/2008,0000,29.35000,30.35000,29.35000,30.20000,4492300
06/03/2008,0000,30.00000,31.20000,30.00000,30.00000,7426700
06/04/2008,0000,30.00000,30.60000,30.00000,30.50000,2879500
06/05/2008,0000,30.80000,31.00000,30.35000,30.60000,3051000
06/06/2008,0000,32.00000,32.40000,31.30000,31.30000,7107000
06/09/2008,0000,29.70000,30.95000,29.65000,30.75000,2848000
06/10/2008,0000,30.60000,31.20000,30.00000,30.00000,4344200
06/11/2008,0000,30.10000,30.30000,29.40000,29.40000,3299700
06/12/2008,0000,28.80000,28.85000,27.40000,27.40000,7541400
06/13/2008,0000,27.40000,27.75000,25.60000,25.80000,11924200
06/16/2008,0000,26.10000,26.20000,24.75000,24.80000,9408000
06/17/2008,0000,24.95000,25.00000,24.20000,24.65000,5358100
06/18/2008,0000,25.00000,26.35000,24.85000,26.35000,12210400
06/19/2008,0000,26.00000,26.20000,25.50000,25.50000,8359500
06/20/2008,0000,25.75000,25.75000,24.90000,24.90000,4456800
06/23/2008,0000,24.50000,24.50000,23.55000,24.20000,4705500
06/24/2008,0000,24.45000,24.50000,23.80000,23.95000,3974700
06/25/2008,0000,24.00000,25.60000,23.90000,25.60000,6082800
06/26/2008,0000,25.85000,26.75000,25.80000,26.35000,7847900
06/27/2008,0000,24.60000,26.00000,24.60000,25.60000,5839200
06/30/2008,0000,26.20000,26.65000,25.30000,25.35000,5353100
07/01/2008,0000,25.80000,26.10000,24.80000,24.90000,4880100
07/02/2008,0000,25.00000,26.20000,25.00000,25.85000,3656000
07/03/2008,0000,25.85000,27.65000,25.85000,27.65000,11947500
07/04/2008,0000,28.60000,29.40000,27.75000,27.75000,16987000
07/07/2008,0000,27.80000,28.50000,27.20000,28.50000,5170400
07/08/2008,0000,28.20000,29.20000,27.50000,27.70000,7705800
07/09/2008,0000,29.20000,29.20000,27.50000,27.50000,8538100
07/10/2008,0000,27.20000,27.50000,25.60000,25.60000,8015400
07/11/2008,0000,25.60000,26.40000,25.20000,26.30000,6735500
07/14/2008,0000,26.10000,26.75000,25.80000,26.10000,3769700
07/15/2008,0000,26.00000,26.10000,24.50000,24.60000,4114800
07/16/2008,0000,24.80000,25.30000,24.40000,24.40000,3043900
07/17/2008,0000,25.60000,26.00000,25.20000,25.85000,3308900
07/18/2008,0000,26.45000,27.25000,25.50000,25.70000,9524700
07/21/2008,0000,26.90000,27.10000,26.30000,27.05000,5379500
07/22/2008,0000,26.90000,27.90000,26.45000,27.40000,10877700
07/23/2008,0000,27.90000,29.00000,27.55000,28.70000,12254000
07/24/2008,0000,28.80000,29.60000,28.40000,29.00000,13854700
07/25/2008,0000,28.10000,28.60000,28.10000,28.50000,5053600
07/29/2008,0000,28.00000,28.45000,27.40000,28.00000,4605000
07/30/2008,0000,28.70000,29.65000,28.70000,28.90000,11516100
07/31/2008,0000,29.20000,29.35000,27.40000,27.80000,6823800
08/01/2008,0000,27.15000,27.40000,26.60000,27.10000,4213200
08/04/2008,0000,27.00000,27.30000,26.70000,26.90000,2794200
08/05/2008,0000,27.00000,27.45000,26.80000,26.90000,7401300
08/06/2008,0000,27.60000,28.75000,27.60000,28.75000,8454900
08/07/2008,0000,29.00000,30.50000,28.75000,29.40000,15555800
08/08/2008,0000,29.40000,31.00000,29.05000,30.50000,14661600
08/11/2008,0000,30.75000,30.90000,29.20000,29.60000,6985200
08/12/2008,0000,29.80000,30.40000,29.30000,30.05000,7318100
08/13/2008,0000,30.05000,30.80000,29.50000,30.75000,16744400
08/14/2008,0000,30.30000,30.55000,29.75000,30.15000,5815900
08/15/2008,0000,30.35000,30.35000,28.55000,28.55000,18518600
08/18/2008,0000,28.55000,28.70000,27.70000,27.70000,7812400
08/19/2008,0000,27.00000,28.20000,26.85000,27.50000,5718500
08/20/2008,0000,27.50000,27.85000,27.20000,27.70000,3560600
08/21/2008,0000,27.90000,28.20000,26.75000,26.80000,5414000
08/22/2008,0000,27.40000,27.40000,25.60000,26.00000,5899100
08/25/2008,0000,26.50000,26.60000,26.00000,26.20000,1646300
08/26/2008,0000,25.70000,26.30000,25.70000,26.30000,1598600
08/27/2008,0000,26.00000,26.60000,26.00000,26.35000,2333400
08/28/2008,0000,26.35000,26.55000,26.30000,26.35000,2648100
08/29/2008,0000,26.75000,26.75000,26.00000,26.00000,5204900
09/01/2008,0000,25.05000,25.05000,23.80000,24.00000,5483000
09/02/2008,0000,24.00000,24.50000,23.80000,24.00000,2820000
09/03/2008,0000,24.00000,24.20000,22.35000,22.45000,3897000
09/04/2008,0000,21.50000,22.55000,20.90000,20.90000,5291000
09/05/2008,0000,19.60000,20.35000,19.55000,20.20000,5135000
09/08/2008,0000,21.10000,21.60000,21.00000,21.60000,1629000
09/09/2008,0000,21.80000,22.35000,21.45000,21.90000,6498000
09/10/2008,0000,21.90000,22.75000,21.90000,22.50000,4597000
09/11/2008,0000,22.50000,22.50000,21.60000,21.60000,2935000
09/12/2008,0000,22.65000,23.10000,21.60000,23.10000,7956000
09/15/2008,0000,22.60000,22.70000,21.50000,21.50000,5250000
09/16/2008,0000,20.00000,20.50000,20.00000,20.00000,4400000
09/17/2008,0000,20.70000,21.20000,20.10000,20.70000,6783000
09/18/2008,0000,19.50000,20.35000,19.30000,20.10000,6806000
09/19/2008,0000,21.25000,21.50000,20.85000,21.50000,6383000
09/22/2008,0000,22.20000,22.90000,21.25000,22.45000,8874000
09/23/2008,0000,21.85000,23.40000,21.85000,23.10000,8564000
09/24/2008,0000,22.80000,23.70000,22.50000,22.50000,7868000
09/25/2008,0000,22.50000,22.95000,22.10000,22.80000,4767000
09/26/2008,0000,22.80000,22.80000,21.30000,21.30000,3768000
09/30/2008,0000,19.85000,20.60000,19.85000,20.60000,3097000
10/01/2008,0000,21.30000,22.00000,21.00000,22.00000,4146000
10/02/2008,0000,22.40000,22.90000,22.10000,22.70000,5233000
10/03/2008,0000,22.40000,23.20000,21.80000,23.20000,4287000
10/06/2008,0000,22.55000,22.90000,21.70000,21.70000,3166000
10/07/2008,0000,21.20000,22.80000,21.00000,22.80000,3378000
10/08/2008,0000,21.80000,22.30000,21.25000,21.25000,5074000
10/09/2008,0000,21.30000,22.15000,21.00000,21.50000,4603000
10/13/2008,0000,20.80000,21.45000,20.75000,21.10000,4350000
10/14/2008,0000,22.55000,22.55000,22.20000,22.55000,5976000
10/15/2008,0000,22.10000,22.50000,21.90000,22.50000,3137000
10/16/2008,0000,21.75000,22.00000,21.75000,21.75000,3111000
10/17/2008,0000,21.95000,22.10000,21.00000,21.00000,3321000
10/20/2008,0000,20.60000,22.20000,20.30000,22.00000,4520000
10/21/2008,0000,22.50000,23.10000,22.20000,22.40000,6458000
10/22/2008,0000,21.95000,22.75000,21.65000,22.25000,4659000
10/23/2008,0000,21.50000,22.20000,21.50000,22.20000,4897000
10/24/2008,0000,22.20000,22.30000,21.45000,21.45000,6137000
10/27/2008,0000,20.40000,22.10000,20.40000,21.00000,4675000
10/28/2008,0000,20.60000,22.45000,19.80000,22.45000,7587000
10/29/2008,0000,23.50000,23.50000,21.25000,21.25000,9150000
10/30/2008,0000,21.30000,22.60000,20.60000,22.40000,6884000
10/31/2008,0000,21.75000,22.40000,21.00000,21.40000,8125000
11/03/2008,0000,21.00000,21.40000,20.70000,21.00000,7714000
11/04/2008,0000,20.70000,21.40000,20.70000,20.90000,4882000
11/05/2008,0000,21.20000,21.60000,20.70000,20.70000,6599000
11/06/2008,0000,19.50000,20.00000,19.30000,19.30000,5467000
11/07/2008,0000,17.95000,18.95000,17.95000,18.70000,4757000
11/10/2008,0000,18.30000,18.60000,17.40000,17.40000,7444000
11/11/2008,0000,16.50000,16.95000,16.20000,16.20000,5754000
11/12/2008,0000,15.10000,16.20000,15.10000,15.90000,5886000
11/13/2008,0000,15.10000,15.30000,14.80000,14.80000,4071000
11/14/2008,0000,15.30000,15.40000,13.80000,13.90000,4605000
11/17/2008,0000,13.25000,13.55000,12.95000,13.10000,6224000
11/18/2008,0000,12.50000,13.45000,12.35000,13.40000,6536000
11/19/2008,0000,13.85000,14.30000,13.80000,14.30000,7415000
11/20/2008,0000,13.40000,13.95000,13.30000,13.30000,4040000
11/21/2008,0000,12.70000,14.20000,12.40000,14.20000,7429000
11/24/2008,0000,14.50000,14.90000,14.20000,14.55000,8590000
11/25/2008,0000,15.00000,15.10000,13.95000,14.00000,6418000
11/26/2008,0000,14.00000,14.65000,13.75000,14.30000,4063000
11/27/2008,0000,14.50000,15.10000,14.50000,14.80000,5045000
11/28/2008,0000,14.80000,15.25000,14.50000,15.15000,6969000
12/01/2008,0000,15.30000,15.65000,15.15000,15.15000,6715000
12/02/2008,0000,14.15000,14.45000,14.10000,14.10000,3362000
12/03/2008,0000,14.30000,14.50000,13.70000,13.70000,3150000
12/04/2008,0000,13.90000,14.25000,13.60000,13.65000,2801000
12/05/2008,0000,13.65000,13.85000,13.30000,13.50000,1723000
12/08/2008,0000,13.80000,14.40000,13.75000,14.40000,4210000
12/09/2008,0000,14.65000,15.40000,14.60000,15.40000,15208000
12/10/2008,0000,15.60000,16.45000,15.50000,16.45000,18937000
12/11/2008,0000,16.65000,17.40000,16.20000,16.55000,19136000
12/12/2008,0000,16.15000,16.90000,15.80000,16.70000,17362000
12/15/2008,0000,17.30000,17.85000,17.30000,17.85000,17962000
12/16/2008,0000,17.50000,17.75000,17.00000,17.55000,6835000
12/17/2008,0000,18.50000,18.50000,17.30000,17.50000,23311000
12/18/2008,0000,17.70000,17.75000,16.65000,16.90000,8306000
12/19/2008,0000,16.40000,17.20000,16.35000,16.95000,7964000
12/22/2008,0000,17.05000,17.20000,16.05000,16.05000,5360000
12/23/2008,0000,16.05000,16.50000,16.00000,16.50000,9052000
12/24/2008,0000,16.30000,16.80000,16.10000,16.30000,7187000
12/25/2008,0000,16.55000,17.40000,16.20000,17.40000,12103000
12/26/2008,0000,17.35000,17.35000,16.90000,16.95000,8513000
12/29/2008,0000,16.90000,17.00000,16.50000,16.50000,2511000
12/30/2008,0000,16.70000,17.20000,16.70000,17.00000,5795000
12/31/2008,0000,17.30000,17.55000,17.00000,17.10000,6943000
01/05/2009,0000,17.70000,18.00000,17.45000,17.45000,7153000
01/06/2009,0000,17.50000,17.75000,17.30000,17.70000,5602000
01/07/2009,0000,18.00000,18.10000,17.55000,17.60000,9059000
01/08/2009,0000,17.30000,17.40000,16.40000,16.40000,5892000
01/09/2009,0000,16.40000,16.80000,16.30000,16.45000,3245000
01/12/2009,0000,15.90000,16.35000,15.80000,15.85000,4441000
01/13/2009,0000,15.60000,16.15000,15.60000,15.90000,3663000
01/14/2009,0000,16.10000,16.50000,16.00000,16.10000,3619000
01/15/2009,0000,15.00000,15.35000,15.00000,15.10000,4854000
01/16/2009,0000,15.25000,15.25000,14.60000,14.70000,4460000
01/19/2009,0000,14.80000,15.15000,14.80000,15.00000,1398000
01/20/2009,0000,15.00000,15.10000,14.70000,14.75000,1051000
01/21/2009,0000,14.40000,15.00000,14.40000,14.75000,1432000
02/02/2009,0000,14.70000,15.15000,14.70000,15.00000,1307000
02/03/2009,0000,15.05000,15.60000,15.05000,15.40000,2717000
02/04/2009,0000,15.60000,15.65000,15.15000,15.20000,2003000
02/05/2009,0000,15.20000,15.50000,15.10000,15.20000,1545000
02/06/2009,0000,15.30000,15.85000,15.30000,15.30000,5209000
02/09/2009,0000,15.50000,15.60000,15.05000,15.05000,2697000
02/10/2009,0000,15.05000,15.25000,14.95000,15.10000,3568000
02/11/2009,0000,14.80000,15.25000,14.75000,15.25000,3327000
02/12/2009,0000,15.25000,15.75000,15.10000,15.20000,4129000
02/13/2009,0000,15.40000,15.65000,15.20000,15.60000,4466000
02/16/2009,0000,15.70000,15.85000,15.50000,15.60000,4895000
02/17/2009,0000,15.60000,15.70000,15.10000,15.10000,2597000
02/18/2009,0000,14.80000,15.05000,14.70000,14.95000,2537000
02/19/2009,0000,14.90000,15.25000,14.85000,15.05000,1980000
02/20/2009,0000,14.95000,15.10000,14.65000,14.70000,2457000
02/23/2009,0000,14.60000,14.75000,14.40000,14.70000,1889000
02/24/2009,0000,14.50000,14.65000,14.30000,14.50000,1479000
02/25/2009,0000,14.90000,15.10000,14.80000,14.85000,2531000
02/26/2009,0000,15.00000,15.50000,14.85000,15.25000,3307000
02/27/2009,0000,15.25000,15.45000,15.00000,15.20000,3144000
03/02/2009,0000,15.00000,15.15000,14.30000,14.40000,3270000
03/03/2009,0000,14.00000,14.75000,14.00000,14.70000,1751000
03/04/2009,0000,14.70000,15.20000,14.55000,15.10000,3730000
03/05/2009,0000,15.35000,15.90000,15.20000,15.60000,9156000
03/06/2009,0000,15.20000,15.65000,15.20000,15.45000,3009000
03/09/2009,0000,15.50000,15.65000,15.10000,15.35000,2515000
03/10/2009,0000,15.25000,16.40000,15.20000,16.30000,8481000
03/11/2009,0000,16.50000,16.65000,15.85000,15.85000,8399000
03/12/2009,0000,15.85000,16.95000,15.85000,16.95000,17817000
03/13/2009,0000,17.40000,17.65000,16.80000,17.00000,24751000
03/16/2009,0000,17.20000,17.50000,17.00000,17.00000,10153000
03/17/2009,0000,17.00000,17.30000,16.80000,17.25000,6411000
03/18/2009,0000,17.50000,18.40000,17.35000,17.65000,21436000
03/19/2009,0000,18.00000,18.15000,17.15000,17.20000,9901000
03/20/2009,0000,17.10000,17.40000,16.10000,16.10000,6288000
03/23/2009,0000,16.35000,16.70000,16.25000,16.70000,3480000
03/24/2009,0000,17.00000,17.20000,16.70000,16.80000,5604000
03/25/2009,0000,16.80000,17.60000,16.80000,17.35000,9115000
03/26/2009,0000,17.50000,18.30000,17.30000,17.85000,23604000
03/27/2009,0000,18.30000,18.80000,17.90000,18.00000,15522000
03/30/2009,0000,17.80000,17.80000,16.80000,16.80000,5885000
03/31/2009,0000,16.65000,17.20000,16.65000,17.00000,3732000
04/01/2009,0000,17.20000,17.65000,17.10000,17.25000,5045000
04/02/2009,0000,17.50000,18.45000,17.50000,18.15000,18710000
04/03/2009,0000,18.25000,18.35000,17.70000,17.70000,8374000
04/06/2009,0000,17.90000,18.90000,17.90000,18.70000,20425000
04/07/2009,0000,18.60000,19.35000,18.25000,19.15000,14723000
04/08/2009,0000,19.05000,20.20000,18.80000,18.95000,18717000
04/09/2009,0000,19.50000,19.55000,19.05000,19.15000,11478000
04/10/2009,0000,19.50000,19.50000,18.75000,18.80000,8995000
04/13/2009,0000,18.90000,19.25000,18.90000,19.00000,5502000
04/14/2009,0000,19.10000,19.30000,18.75000,18.90000,4709000
04/15/2009,0000,19.00000,19.40000,18.80000,19.05000,6952000
04/16/2009,0000,19.30000,19.65000,19.20000,19.45000,8644000
04/17/2009,0000,19.80000,20.30000,18.10000,18.10000,18378000
04/20/2009,0000,18.10000,18.20000,16.90000,17.40000,6994000
04/21/2009,0000,17.00000,18.00000,16.95000,18.00000,5315000
04/22/2009,0000,17.95000,19.15000,17.80000,19.05000,9470000
04/23/2009,0000,19.05000,19.60000,18.45000,19.40000,17136000
04/24/2009,0000,19.70000,20.05000,19.00000,19.40000,21662000
04/27/2009,0000,19.60000,19.65000,18.05000,18.10000,9651000
04/28/2009,0000,18.20000,18.70000,17.60000,17.70000,6905000
04/29/2009,0000,17.80000,18.05000,17.40000,17.55000,4957000
04/30/2009,0000,18.30000,18.75000,18.20000,18.75000,7650000
05/04/2009,0000,19.00000,19.60000,18.75000,18.95000,9559000
05/05/2009,0000,19.10000,19.20000,18.00000,18.05000,6239000
05/06/2009,0000,18.05000,18.65000,18.00000,18.45000,7583000
05/07/2009,0000,18.50000,19.70000,18.35000,19.70000,15968000
05/08/2009,0000,19.70000,20.15000,19.45000,19.80000,19085000
05/11/2009,0000,19.80000,20.40000,19.50000,19.50000,17636000
05/12/2009,0000,19.50000,19.60000,18.20000,18.45000,9284000
05/13/2009,0000,18.55000,19.45000,18.55000,19.30000,8642000
05/14/2009,0000,19.15000,19.80000,18.90000,19.00000,10579000
05/15/2009,0000,19.30000,19.70000,19.05000,19.70000,8429000
05/18/2009,0000,19.80000,20.50000,19.80000,20.15000,15888000
05/19/2009,0000,20.90000,21.05000,19.20000,19.50000,16548000
05/20/2009,0000,19.60000,20.10000,19.30000,19.90000,8986000
05/21/2009,0000,19.90000,20.60000,19.80000,20.60000,15190000
05/22/2009,0000,20.30000,20.90000,20.00000,20.00000,14113000
05/25/2009,0000,20.60000,20.75000,20.15000,20.50000,11429000
05/26/2009,0000,20.75000,21.10000,20.20000,20.30000,15851000
05/27/2009,0000,20.70000,21.20000,20.50000,20.90000,12579000
06/01/2009,0000,21.50000,22.10000,21.00000,21.90000,16514000
06/02/2009,0000,23.00000,23.20000,21.50000,21.90000,19108000
06/03/2009,0000,22.00000,22.90000,21.55000,22.30000,14471000
06/04/2009,0000,23.20000,23.85000,23.20000,23.85000,30762000
06/05/2009,0000,24.00000,24.50000,23.00000,23.05000,24199000
06/08/2009,0000,23.10000,23.30000,21.25000,21.30000,11613000
06/09/2009,0000,21.00000,21.50000,19.85000,19.85000,11092000
06/10/2009,0000,19.90000,20.40000,19.40000,20.05000,6236000
06/11/2009,0000,20.15000,20.70000,20.00000,20.70000,5037000
06/12/2009,0000,20.50000,20.95000,19.80000,19.90000,5181000
06/15/2009,0000,19.70000,19.80000,18.55000,18.60000,6699000
06/16/2009,0000,18.60000,19.30000,18.20000,19.20000,4076000
06/17/2009,0000,19.20000,19.70000,19.20000,19.50000,5440000
06/18/2009,0000,19.65000,19.90000,18.70000,19.10000,3122000
06/19/2009,0000,19.10000,19.45000,18.80000,19.40000,3006000
06/22/2009,0000,19.60000,19.75000,19.20000,19.65000,4172000
06/23/2009,0000,19.20000,19.35000,18.90000,18.90000,2745000
06/24/2009,0000,19.30000,19.50000,19.00000,19.25000,2624000
06/25/2009,0000,19.25000,19.55000,19.25000,19.45000,3133000
06/26/2009,0000,19.65000,19.70000,19.45000,19.55000,3300000
06/29/2009,0000,19.65000,19.70000,19.15000,19.20000,1515000
06/30/2009,0000,19.30000,19.55000,18.90000,19.30000,2028000
07/01/2009,0000,19.50000,19.65000,19.20000,19.50000,2763000
07/02/2009,0000,19.60000,20.40000,19.60000,20.20000,7432000
07/03/2009,0000,20.00000,20.10000,19.70000,19.85000,2820000
07/06/2009,0000,19.90000,20.20000,19.75000,20.00000,2673000
07/07/2009,0000,20.00000,20.45000,19.90000,20.15000,5098000
07/08/2009,0000,20.10000,20.40000,19.80000,20.00000,3848000
07/09/2009,0000,20.00000,20.70000,20.00000,20.50000,7325000
07/10/2009,0000,20.80000,20.80000,19.95000,20.15000,6441000
07/13/2009,0000,20.15000,20.15000,18.85000,18.85000,3959000
07/14/2009,0000,19.00000,19.30000,19.00000,19.20000,2212000
07/15/2009,0000,19.35000,19.60000,19.35000,19.45000,2057000
07/16/2009,0000,19.80000,19.85000,19.45000,19.50000,2975000
07/17/2009,0000,19.60000,20.20000,19.60000,19.85000,4339000
07/20/2009,0000,20.00000,20.40000,20.00000,20.15000,4557000
07/21/2009,0000,20.30000,20.35000,19.85000,19.90000,3516000
07/22/2009,0000,20.05000,20.70000,20.05000,20.35000,6843000
07/23/2009,0000,20.45000,20.60000,20.00000,20.00000,3341000
07/24/2009,0000,20.30000,20.55000,20.10000,20.20000,5000000
07/27/2009,0000,20.30000,20.60000,20.00000,20.35000,4627000
07/28/2009,0000,20.60000,21.45000,20.50000,21.35000,14540000
07/29/2009,0000,21.70000,21.85000,21.00000,21.05000,7683000
07/30/2009,0000,21.10000,21.20000,20.60000,20.60000,4362000
07/31/2009,0000,20.80000,21.10000,20.35000,20.55000,4788000
08/03/2009,0000,20.60000,20.85000,20.30000,20.40000,2734000
08/04/2009,0000,20.70000,21.00000,20.00000,20.05000,4505000
08/05/2009,0000,20.25000,20.30000,19.05000,19.20000,4599000
08/06/2009,0000,19.20000,19.50000,19.00000,19.40000,2339000
08/10/2009,0000,19.40000,19.50000,19.20000,19.30000,1205000
08/11/2009,0000,19.65000,19.70000,19.40000,19.70000,1677000
08/12/2009,0000,19.70000,20.35000,19.55000,20.25000,4049000
08/13/2009,0000,20.35000,20.95000,20.35000,20.60000,7275000
08/14/2009,0000,20.85000,21.00000,20.45000,20.45000,3520000
08/17/2009,0000,20.50000,20.60000,20.05000,20.05000,1989000
08/18/2009,0000,19.80000,20.20000,19.50000,19.55000,2923000
08/19/2009,0000,19.60000,19.80000,19.55000,19.60000,1095000
08/20/2009,0000,19.50000,19.50000,19.10000,19.35000,2195000
08/21/2009,0000,19.50000,19.70000,19.05000,19.05000,2320000
08/24/2009,0000,19.25000,19.50000,19.25000,19.45000,991000
08/25/2009,0000,19.45000,19.65000,19.15000,19.25000,1140000
08/26/2009,0000,19.65000,19.85000,19.30000,19.30000,2754000
08/27/2009,0000,19.40000,19.45000,19.00000,19.15000,1505000
08/28/2009,0000,19.25000,19.35000,19.00000,19.00000,1402000
08/31/2009,0000,19.10000,19.10000,18.60000,18.90000,2637000
09/01/2009,0000,18.70000,19.05000,18.60000,19.05000,2306000
09/02/2009,0000,18.95000,19.10000,18.85000,19.10000,1161000
09/03/2009,0000,19.15000,19.45000,19.05000,19.30000,1887000
09/04/2009,0000,19.45000,19.70000,19.40000,19.50000,2715000
09/07/2009,0000,19.55000,19.75000,19.45000,19.45000,1895000
09/08/2009,0000,19.50000,19.70000,19.45000,19.50000,1907000
09/09/2009,0000,19.50000,19.70000,19.35000,19.50000,2294000
09/10/2009,0000,19.80000,19.90000,19.35000,19.35000,2439000
09/11/2009,0000,19.35000,19.65000,19.35000,19.50000,1430000
09/14/2009,0000,19.55000,19.70000,19.35000,19.60000,1540000
09/15/2009,0000,19.70000,20.15000,19.55000,20.00000,3906000
09/16/2009,0000,20.15000,20.50000,20.10000,20.20000,5036000
09/17/2009,0000,20.45000,20.50000,19.50000,19.50000,3284000
09/18/2009,0000,19.50000,20.25000,19.50000,20.25000,3296000
09/21/2009,0000,20.40000,20.60000,20.05000,20.25000,3248000
09/22/2009,0000,20.25000,20.40000,20.00000,20.00000,1990000
09/23/2009,0000,20.00000,20.40000,19.60000,19.70000,2548000
09/24/2009,0000,19.70000,19.90000,19.60000,19.80000,1348000
09/25/2009,0000,19.70000,20.00000,19.65000,19.95000,1544000
09/28/2009,0000,20.10000,21.30000,20.00000,21.30000,15222000
09/29/2009,0000,21.55000,22.30000,21.30000,21.35000,21335000
09/30/2009,0000,21.35000,22.20000,21.35000,21.80000,15032000
10/01/2009,0000,22.10000,22.25000,21.35000,21.60000,7407000
10/02/2009,0000,21.20000,21.75000,21.10000,21.20000,4957000
10/05/2009,0000,21.20000,21.65000,21.20000,21.50000,3582000
10/06/2009,0000,21.75000,22.20000,21.75000,21.80000,10964000
10/07/2009,0000,22.15000,22.15000,21.25000,21.25000,5865000
10/08/2009,0000,21.30000,21.50000,20.85000,20.90000,4108000
10/09/2009,0000,21.10000,21.30000,20.65000,20.85000,3891000
10/12/2009,0000,21.00000,21.30000,20.90000,21.20000,2111000
10/13/2009,0000,21.00000,21.85000,21.00000,21.85000,6088000
10/14/2009,0000,22.00000,22.70000,22.00000,22.20000,13407000
10/15/2009,0000,22.30000,22.60000,21.60000,21.85000,7300000
10/16/2009,0000,21.90000,22.15000,21.80000,21.85000,3337000
10/19/2009,0000,22.10000,22.80000,22.10000,22.50000,8974000
10/20/2009,0000,22.70000,22.80000,22.35000,22.40000,6225000
10/21/2009,0000,22.60000,23.95000,22.50000,23.95000,24596000
10/22/2009,0000,24.30000,24.80000,23.65000,24.35000,28638000
10/23/2009,0000,24.55000,24.60000,23.60000,24.20000,11160000
10/26/2009,0000,24.50000,25.25000,24.40000,24.70000,16749000
10/27/2009,0000,24.80000,25.20000,24.10000,24.65000,10445000
10/28/2009,0000,24.50000,25.00000,23.55000,23.80000,10415000
10/29/2009,0000,23.20000,23.50000,22.60000,23.40000,10381000
10/30/2009,0000,23.50000,23.70000,22.85000,22.90000,4871000
11/02/2009,0000,22.40000,22.90000,21.80000,22.50000,4135000
11/03/2009,0000,22.80000,23.40000,22.60000,23.10000,4731000
11/04/2009,0000,23.10000,23.40000,23.10000,23.35000,4566000
11/05/2009,0000,23.35000,23.50000,22.65000,22.75000,3056000
11/06/2009,0000,23.45000,23.60000,23.05000,23.30000,4043000
11/09/2009,0000,23.70000,23.80000,23.10000,23.10000,3462000
11/10/2009,0000,23.40000,23.50000,22.95000,23.15000,2789000
11/11/2009,0000,23.15000,23.35000,23.00000,23.20000,2328000
11/12/2009,0000,23.40000,23.70000,22.70000,22.90000,3742000
11/13/2009,0000,22.90000,23.05000,22.60000,22.60000,2740000
11/16/2009,0000,22.90000,23.20000,22.60000,23.05000,4422000
11/17/2009,0000,23.20000,23.30000,22.70000,22.80000,2526000
11/18/2009,0000,23.10000,23.25000,22.90000,22.90000,3227000
11/19/2009,0000,23.00000,24.40000,23.00000,23.80000,7507000
11/20/2009,0000,23.80000,24.60000,23.80000,24.30000,10885000
11/23/2009,0000,24.60000,24.80000,24.30000,24.30000,5550000
11/24/2009,0000,24.45000,24.70000,24.00000,24.05000,5084000
11/25/2009,0000,24.05000,24.20000,23.70000,23.90000,3579000
11/26/2009,0000,24.00000,24.20000,23.80000,23.80000,2528000
11/27/2009,0000,23.50000,23.50000,22.60000,22.60000,3646000
11/30/2009,0000,23.00000,23.35000,22.90000,23.30000,1544000
12/01/2009,0000,23.60000,23.95000,23.00000,23.90000,3431000
12/02/2009,0000,24.20000,24.45000,23.50000,23.70000,4836000
12/03/2009,0000,23.80000,24.05000,23.35000,23.45000,1840000
12/04/2009,0000,23.45000,23.65000,23.10000,23.20000,2313000
12/07/2009,0000,23.25000,24.80000,23.25000,24.80000,10134000
12/08/2009,0000,25.20000,26.20000,24.80000,25.90000,22203000
12/09/2009,0000,25.90000,26.45000,25.55000,26.00000,11080000
12/11/2009,0000,25.40000,26.00000,25.15000,25.65000,7933000
12/14/2009,0000,25.65000,26.20000,25.50000,25.60000,8218000
12/15/2009,0000,25.60000,26.90000,25.50000,26.15000,14661000
12/16/2009,0000,26.20000,27.45000,26.20000,27.30000,15184000
12/17/2009,0000,27.80000,28.85000,27.35000,28.00000,26746000
12/18/2009,0000,28.00000,29.30000,27.95000,29.20000,23413000
12/21/2009,0000,29.25000,29.40000,28.60000,29.00000,12402000
12/22/2009,0000,29.30000,29.40000,28.75000,29.15000,7244000
12/23/2009,0000,29.15000,29.15000,28.65000,29.15000,6034000
12/25/2009,0000,28.85000,29.10000,28.70000,28.85000,4322000
04/02/2007,0000,53.82000,54.90000,52.75000,54.41000,10984500
04/03/2007,0000,54.12000,54.41000,53.33000,53.53000,7604200
04/04/2007,0000,54.80000,55.20000,52.84000,52.94000,7692200
04/09/2007,0000,52.94000,53.24000,50.49000,50.59000,7985200
04/10/2007,0000,50.59000,51.47000,50.20000,51.27000,6619700
04/11/2007,0000,51.47000,51.96000,50.98000,51.27000,4789200
04/12/2007,0000,51.27000,54.80000,50.98000,54.80000,17637300
04/13/2007,0000,54.80000,55.39000,52.16000,52.35000,12793200
04/16/2007,0000,51.96000,52.75000,49.31000,49.51000,11022800
04/17/2007,0000,50.00000,50.29000,47.65000,48.24000,7659100
04/18/2007,0000,48.53000,49.80000,48.53000,49.80000,4578000
04/19/2007,0000,49.80000,50.10000,47.84000,48.28000,6632100
04/20/2007,0000,48.28000,49.61000,46.57000,49.41000,19055700
04/23/2007,0000,49.41000,49.51000,48.24000,48.28000,8466600
04/24/2007,0000,48.14000,48.92000,48.04000,48.09000,8630200
04/25/2007,0000,48.33000,48.53000,47.75000,47.75000,7413700
04/26/2007,0000,48.63000,50.00000,48.43000,49.12000,14200100
04/27/2007,0000,49.51000,50.69000,49.22000,49.22000,10742200
04/30/2007,0000,49.22000,49.22000,47.06000,48.04000,7404400
05/02/2007,0000,48.73000,48.77000,47.55000,48.04000,5301700
05/03/2007,0000,48.77000,49.61000,47.06000,49.02000,9118900
05/04/2007,0000,50.20000,51.96000,49.71000,50.98000,13944400
05/07/2007,0000,52.45000,52.45000,50.59000,50.98000,8181900
05/08/2007,0000,51.18000,51.76000,50.29000,51.47000,5552300
05/09/2007,0000,51.18000,51.57000,50.59000,51.47000,3779800
05/10/2007,0000,51.76000,52.94000,51.37000,51.47000,14046900
05/11/2007,0000,51.47000,51.86000,50.49000,50.69000,7256400
05/14/2007,0000,51.47000,52.45000,51.18000,51.47000,9580600
05/15/2007,0000,51.47000,52.16000,51.08000,51.47000,4368900
05/16/2007,0000,51.67000,52.94000,51.67000,51.96000,9026700
05/17/2007,0000,52.45000,52.45000,51.37000,51.67000,5499500
05/18/2007,0000,51.47000,52.94000,51.37000,52.94000,10622100
05/21/2007,0000,53.43000,53.73000,52.55000,52.84000,8172600
05/22/2007,0000,53.24000,54.31000,52.94000,52.94000,9258600
05/23/2007,0000,53.43000,53.73000,52.55000,52.55000,7399200
05/24/2007,0000,51.96000,52.65000,50.98000,51.96000,9749400
05/25/2007,0000,51.47000,51.76000,51.08000,51.08000,4914500
05/28/2007,0000,51.27000,51.76000,50.78000,50.98000,3061300
05/29/2007,0000,50.49000,50.78000,49.80000,50.20000,7824700
05/30/2007,0000,50.00000,50.49000,49.80000,50.29000,3991000
05/31/2007,0000,51.27000,52.45000,50.88000,52.45000,8557700
06/01/2007,0000,52.75000,52.94000,51.57000,52.84000,10913000
06/04/2007,0000,53.24000,53.53000,52.35000,52.75000,5681700
06/05/2007,0000,53.24000,53.33000,52.06000,52.06000,7643600
06/06/2007,0000,52.94000,55.00000,52.55000,52.94000,14566600
06/07/2007,0000,53.33000,55.39000,53.14000,54.51000,15765500
06/08/2007,0000,54.51000,56.76000,54.12000,55.88000,20054700
06/11/2007,0000,57.35000,57.45000,55.20000,55.20000,8812400
06/12/2007,0000,55.29000,55.98000,54.02000,54.31000,6210700
06/13/2007,0000,54.61000,55.49000,54.31000,54.41000,7209800
06/14/2007,0000,55.88000,55.98000,54.71000,54.71000,6558600
06/15/2007,0000,55.69000,58.53000,55.49000,58.53000,25164000
06/20/2007,0000,58.82000,59.51000,57.16000,58.33000,23467100
06/21/2007,0000,59.02000,62.25000,58.63000,61.08000,19880800
06/22/2007,0000,61.76000,63.24000,60.78000,61.08000,14611100
06/25/2007,0000,61.86000,62.16000,59.31000,59.90000,10522700
06/26/2007,0000,59.90000,59.90000,57.84000,58.33000,9498800
06/27/2007,0000,58.33000,59.61000,58.14000,58.63000,5863900
06/28/2007,0000,58.92000,59.61000,57.16000,58.14000,8431400
06/29/2007,0000,57.84000,60.20000,57.84000,59.41000,11730900
07/02/2007,0000,60.00000,60.78000,59.02000,60.49000,5831800
07/03/2007,0000,60.88000,60.98000,60.00000,60.59000,5105000
07/04/2007,0000,61.08000,62.25000,60.10000,60.10000,10472000
07/05/2007,0000,60.10000,60.88000,59.71000,60.59000,5401100
07/06/2007,0000,60.29000,61.47000,60.10000,60.69000,7075200
07/09/2007,0000,61.47000,62.94000,60.69000,61.08000,10914100
07/10/2007,0000,61.27000,62.45000,60.29000,61.96000,9915000
07/11/2007,0000,61.57000,62.06000,60.39000,60.69000,5921900
07/12/2007,0000,60.69000,61.57000,59.61000,59.80000,9215200
07/13/2007,0000,60.10000,60.29000,58.92000,59.02000,6637300
07/16/2007,0000,59.80000,61.08000,59.41000,59.80000,6193100
07/17/2007,0000,60.78000,63.92000,59.71000,63.53000,22712400
07/18/2007,0000,63.53000,63.53000,60.88000,62.16000,12331400
07/19/2007,0000,62.06000,63.43000,61.76000,61.76000,8087700
07/20/2007,0000,62.16000,64.22000,61.96000,62.65000,11842700
07/23/2007,0000,63.53000,66.67000,63.53000,65.29000,19172700
07/24/2007,0000,65.98000,65.98000,63.92000,64.22000,10341600
07/25/2007,0000,64.22000,68.43000,63.33000,67.65000,21169800
07/26/2007,0000,69.12000,70.10000,64.02000,64.22000,19442900
07/27/2007,0000,61.76000,65.69000,61.76000,61.86000,10504100
07/30/2007,0000,61.96000,64.22000,61.76000,62.65000,8976000
07/31/2007,0000,63.63000,65.49000,63.04000,64.22000,11482500
08/01/2007,0000,63.73000,64.51000,59.80000,59.80000,14342000
08/02/2007,0000,62.35000,62.35000,55.69000,58.82000,12809700
08/03/2007,0000,59.31000,60.69000,58.33000,58.53000,6898200
08/06/2007,0000,56.86000,58.33000,56.37000,57.84000,5267600
08/07/2007,0000,58.82000,58.82000,56.47000,56.47000,3891600
08/08/2007,0000,57.75000,58.73000,57.16000,58.73000,4132900
08/09/2007,0000,59.80000,60.39000,58.82000,59.41000,8371400
08/10/2007,0000,57.25000,58.43000,57.25000,57.94000,4393800
08/13/2007,0000,58.73000,58.73000,57.25000,57.45000,2249700
08/14/2007,0000,57.45000,57.84000,56.37000,56.47000,5527400
08/15/2007,0000,54.90000,55.39000,52.55000,52.55000,7181800
08/16/2007,0000,50.50000,51.00000,49.00000,50.20000,8657900
08/17/2007,0000,50.70000,53.70000,50.50000,52.20000,12406300
08/20/2007,0000,55.00000,55.80000,54.00000,55.80000,6368100
08/21/2007,0000,55.60000,56.40000,54.80000,55.80000,5192700
08/22/2007,0000,57.50000,58.60000,56.20000,56.50000,6083900
08/23/2007,0000,58.20000,58.90000,57.50000,58.00000,7293700
08/24/2007,0000,57.60000,58.40000,56.70000,57.20000,3110900
08/27/2007,0000,58.00000,58.00000,56.00000,56.00000,2440000
08/28/2007,0000,56.00000,56.90000,55.60000,56.90000,1230100
08/29/2007,0000,55.00000,56.00000,53.00000,55.50000,3696600
08/30/2007,0000,56.20000,56.90000,55.60000,56.00000,4146200
08/31/2007,0000,56.10000,58.30000,55.50000,57.40000,4458800
09/03/2007,0000,57.40000,58.40000,57.10000,57.30000,2899800
09/04/2007,0000,57.60000,57.80000,56.60000,56.90000,2649100
09/05/2007,0000,57.60000,58.60000,57.00000,58.40000,3374800
09/06/2007,0000,58.00000,59.40000,57.10000,59.00000,3854900
09/07/2007,0000,59.50000,60.50000,58.60000,58.90000,3843800
09/10/2007,0000,57.10000,57.40000,54.80000,54.80000,8795900
09/11/2007,0000,54.80000,55.10000,51.00000,53.30000,10678800
09/12/2007,0000,53.30000,54.40000,52.50000,53.30000,6719300
09/13/2007,0000,53.30000,53.50000,51.20000,51.80000,4415200
09/14/2007,0000,52.10000,52.70000,51.50000,51.70000,5669700
09/17/2007,0000,51.90000,52.70000,51.00000,51.00000,3662100
09/19/2007,0000,52.40000,52.40000,50.80000,50.80000,4115800
09/20/2007,0000,51.00000,51.80000,49.70000,50.10000,3337300
09/21/2007,0000,50.30000,50.50000,49.00000,50.00000,4264000
09/26/2007,0000,51.20000,52.50000,50.80000,52.00000,4244700
09/27/2007,0000,53.80000,55.60000,52.50000,55.60000,16212500
09/28/2007,0000,56.40000,59.20000,56.40000,58.60000,26713700
10/01/2007,0000,59.20000,60.00000,58.00000,58.10000,9310500
10/02/2007,0000,59.50000,59.80000,56.50000,57.40000,8572600
10/03/2007,0000,57.40000,58.30000,56.80000,57.60000,7081600
10/04/2007,0000,57.80000,59.20000,57.50000,57.90000,7174000
10/05/2007,0000,58.90000,58.90000,57.10000,57.90000,4206100
10/08/2007,0000,58.70000,59.20000,57.60000,58.30000,5221100
10/09/2007,0000,58.00000,58.80000,57.10000,57.10000,6244200
10/11/2007,0000,57.90000,58.30000,57.00000,57.10000,5268800
10/12/2007,0000,57.00000,57.10000,55.10000,55.50000,5748900
10/15/2007,0000,56.00000,56.40000,55.20000,55.50000,3268300
10/16/2007,0000,55.50000,57.00000,55.10000,56.90000,3581900
10/17/2007,0000,56.50000,59.10000,56.50000,59.00000,12472300
10/18/2007,0000,59.50000,62.50000,59.20000,62.00000,20021800
10/19/2007,0000,61.80000,62.00000,60.50000,62.00000,7981900
10/22/2007,0000,60.00000,61.00000,59.40000,60.70000,6414800
10/23/2007,0000,62.50000,63.60000,61.60000,62.00000,13731900
10/24/2007,0000,62.70000,62.80000,59.80000,60.00000,11402500
10/25/2007,0000,60.60000,60.90000,59.60000,60.50000,5802700
10/26/2007,0000,61.50000,61.80000,60.20000,61.00000,4896300
10/29/2007,0000,61.90000,62.60000,61.00000,61.60000,7593200
10/30/2007,0000,61.50000,61.60000,60.00000,60.00000,4914600
10/31/2007,0000,60.00000,60.00000,58.60000,59.00000,5079000
11/01/2007,0000,59.50000,60.00000,57.80000,58.10000,8744200
11/02/2007,0000,58.00000,59.60000,57.40000,58.30000,11320200
11/05/2007,0000,58.30000,58.30000,54.30000,56.60000,8680200
11/06/2007,0000,56.50000,57.40000,56.00000,56.60000,3341300
11/07/2007,0000,57.20000,57.70000,56.30000,56.30000,2945500
11/08/2007,0000,54.50000,55.10000,52.40000,52.40000,7748500
11/09/2007,0000,52.40000,53.40000,50.00000,52.40000,5375400
11/12/2007,0000,50.20000,51.20000,48.75000,48.80000,8145300
11/13/2007,0000,48.80000,49.35000,47.80000,48.60000,5682900
11/14/2007,0000,49.90000,50.50000,49.30000,49.95000,6027000
11/15/2007,0000,50.00000,50.80000,48.70000,49.50000,4837400
11/16/2007,0000,46.05000,47.60000,46.05000,47.55000,9624200
11/19/2007,0000,48.40000,50.80000,48.40000,50.00000,9116700
11/20/2007,0000,46.60000,49.50000,46.60000,49.30000,6807600
11/21/2007,0000,49.00000,51.30000,48.60000,48.60000,7549500
11/22/2007,0000,48.00000,49.50000,48.00000,48.45000,3242900
11/23/2007,0000,48.50000,48.90000,46.90000,47.65000,2950600
11/26/2007,0000,48.45000,48.50000,47.10000,47.65000,1816800
11/27/2007,0000,47.00000,47.65000,44.80000,46.90000,3889400
11/28/2007,0000,47.20000,47.65000,45.20000,45.40000,3785900
11/29/2007,0000,46.00000,47.00000,45.60000,45.70000,4840500
11/30/2007,0000,46.50000,47.30000,46.35000,46.50000,5132800
12/03/2007,0000,47.00000,47.90000,46.90000,47.45000,2492800
12/04/2007,0000,47.70000,48.40000,47.20000,48.40000,3534200
12/05/2007,0000,48.40000,49.00000,47.65000,48.80000,3657000
12/06/2007,0000,49.20000,49.40000,47.60000,48.15000,3102800
12/07/2007,0000,48.35000,48.40000,47.40000,47.50000,2554700
12/10/2007,0000,47.50000,47.50000,46.05000,46.05000,1932500
12/11/2007,0000,46.20000,46.75000,45.60000,45.70000,2153800
12/12/2007,0000,45.00000,46.50000,45.00000,46.50000,2333400
12/13/2007,0000,47.20000,47.60000,43.30000,43.30000,7681500
12/14/2007,0000,43.30000,43.50000,40.30000,40.75000,15158000
12/17/2007,0000,40.00000,40.55000,37.90000,37.90000,12345400
12/18/2007,0000,37.00000,37.50000,35.25000,36.50000,13195000
12/19/2007,0000,36.75000,39.05000,36.05000,39.05000,14793600
12/20/2007,0000,39.75000,40.60000,39.50000,40.00000,10600600
12/21/2007,0000,40.55000,41.10000,39.60000,40.50000,7665200
12/24/2007,0000,42.00000,42.05000,41.10000,41.70000,3054100
12/25/2007,0000,41.70000,42.30000,41.65000,41.70000,3516900
12/26/2007,0000,41.90000,42.90000,40.65000,41.00000,5854500
12/27/2007,0000,41.20000,42.30000,41.20000,41.85000,3846800
12/28/2007,0000,41.80000,42.20000,40.55000,41.50000,4588800
12/31/2007,0000,42.00000,42.40000,41.55000,42.15000,3429600
01/02/2008,0000,42.30000,44.20000,42.00000,42.90000,7202400
01/03/2008,0000,42.00000,42.10000,41.00000,41.10000,3974700
01/04/2008,0000,40.70000,41.60000,40.50000,41.20000,2416700
01/07/2008,0000,39.50000,40.10000,38.35000,38.50000,4343100
01/08/2008,0000,38.55000,39.40000,37.45000,38.00000,2873400
01/09/2008,0000,36.80000,38.30000,36.30000,38.10000,3701700
01/10/2008,0000,38.25000,39.10000,38.10000,38.10000,4823200
01/11/2008,0000,38.50000,38.70000,37.95000,38.00000,3632600
01/14/2008,0000,39.30000,39.30000,37.50000,38.00000,3839700
01/15/2008,0000,38.00000,39.00000,35.50000,36.60000,19663500
01/16/2008,0000,35.60000,35.90000,34.05000,34.05000,10912200
01/17/2008,0000,34.20000,34.95000,32.20000,32.50000,14340900
01/18/2008,0000,32.00000,32.55000,31.20000,32.50000,13052900
01/21/2008,0000,33.00000,33.35000,32.55000,32.60000,7253100
01/22/2008,0000,30.40000,30.55000,30.35000,30.35000,5741800
01/23/2008,0000,30.50000,30.80000,28.25000,28.60000,10190600
01/24/2008,0000,29.50000,29.85000,28.50000,29.00000,10510300
01/25/2008,0000,29.90000,31.00000,29.90000,31.00000,4583700
01/28/2008,0000,31.40000,32.00000,31.15000,31.40000,8493500
01/29/2008,0000,32.00000,32.35000,30.40000,31.10000,4089400
01/30/2008,0000,31.10000,31.40000,30.60000,30.85000,2893700
01/31/2008,0000,31.25000,31.25000,29.85000,30.30000,5444400
02/01/2008,0000,30.95000,30.95000,30.10000,30.70000,3311900
02/12/2008,0000,30.50000,30.70000,29.60000,29.60000,2132500
02/13/2008,0000,30.00000,31.00000,29.75000,30.30000,2620700
02/14/2008,0000,31.50000,31.90000,31.00000,31.75000,5070900
02/15/2008,0000,31.40000,32.30000,31.10000,32.30000,4794800
02/18/2008,0000,32.40000,33.35000,32.40000,33.20000,5370300
02/19/2008,0000,33.60000,33.80000,32.70000,33.40000,6635000
02/20/2008,0000,33.35000,33.70000,32.00000,32.10000,3676300
02/21/2008,0000,32.60000,33.25000,32.45000,33.10000,3973700
02/22/2008,0000,32.80000,34.50000,32.70000,33.80000,7651000
02/25/2008,0000,34.35000,34.45000,33.30000,33.30000,4874000
02/26/2008,0000,34.30000,34.30000,33.45000,33.50000,6057500
02/27/2008,0000,33.75000,34.60000,33.75000,34.30000,6305100
02/29/2008,0000,34.20000,35.50000,33.90000,34.60000,6386300
03/03/2008,0000,33.60000,33.80000,32.80000,33.05000,3832600
03/04/2008,0000,33.30000,33.95000,33.20000,33.55000,3981800
03/05/2008,0000,33.80000,33.95000,33.00000,33.25000,3134300
03/06/2008,0000,33.80000,35.55000,33.80000,35.55000,8494500
03/07/2008,0000,35.25000,35.40000,34.50000,34.50000,5444400
03/10/2008,0000,34.90000,34.90000,33.85000,33.85000,3470200
03/11/2008,0000,33.85000,34.45000,33.85000,34.10000,3498700
03/12/2008,0000,35.15000,36.45000,34.85000,36.45000,13342100
03/13/2008,0000,36.45000,36.75000,35.00000,35.00000,7560700
03/14/2008,0000,35.50000,35.90000,34.20000,34.90000,3817400
03/17/2008,0000,34.00000,34.40000,33.50000,33.80000,2711000
03/18/2008,0000,34.00000,34.30000,33.50000,34.30000,1319500
03/19/2008,0000,35.00000,35.10000,33.70000,33.80000,3465200
03/20/2008,0000,34.50000,34.55000,33.70000,34.30000,3498700
03/21/2008,0000,34.90000,35.00000,34.30000,34.90000,3255100
03/24/2008,0000,36.90000,36.90000,35.30000,36.00000,6030100
03/25/2008,0000,36.50000,36.75000,36.10000,36.20000,5418000
03/26/2008,0000,36.30000,36.60000,35.35000,35.50000,2960700
03/27/2008,0000,35.20000,36.20000,35.00000,35.95000,3858000
03/28/2008,0000,36.05000,36.25000,35.60000,36.20000,2935300
03/31/2008,0000,36.20000,36.45000,35.55000,35.60000,2101000
04/01/2008,0000,35.80000,36.30000,35.30000,35.30000,6297000
04/02/2008,0000,35.80000,36.25000,35.70000,35.70000,3529100
04/03/2008,0000,35.85000,37.60000,35.80000,37.35000,10289000
04/07/2008,0000,38.00000,38.00000,37.30000,37.40000,6688800
04/08/2008,0000,37.95000,39.20000,37.95000,38.30000,10188500
04/09/2008,0000,38.60000,38.85000,37.90000,37.90000,4746100
04/10/2008,0000,38.00000,38.70000,38.00000,38.50000,3889400
04/11/2008,0000,38.70000,38.90000,38.10000,38.35000,3953400
04/14/2008,0000,38.00000,38.25000,37.55000,38.00000,3514900
04/15/2008,0000,38.00000,38.55000,37.60000,38.30000,4189900
04/16/2008,0000,38.90000,39.50000,38.80000,39.15000,6347800
04/17/2008,0000,39.90000,39.90000,38.55000,38.55000,10054500
04/18/2008,0000,38.60000,38.90000,38.30000,38.40000,3121100
04/21/2008,0000,39.10000,39.70000,38.80000,39.40000,5517500
04/22/2008,0000,39.60000,39.90000,38.65000,39.00000,3125100
04/23/2008,0000,39.15000,39.20000,38.35000,38.70000,3308900
04/24/2008,0000,39.00000,39.00000,38.20000,38.30000,3335200
04/25/2008,0000,38.30000,38.60000,37.90000,38.00000,3511900
04/28/2008,0000,38.00000,38.40000,35.35000,35.35000,13639500
04/29/2008,0000,34.70000,35.00000,34.25000,35.00000,7745400
04/30/2008,0000,35.00000,35.50000,34.60000,34.85000,3557500
05/02/2008,0000,35.10000,35.30000,34.15000,34.40000,2574000
05/05/2008,0000,34.45000,35.00000,34.45000,34.60000,1583400
05/06/2008,0000,34.90000,35.20000,34.65000,34.65000,2205500
05/07/2008,0000,34.65000,35.15000,32.65000,33.25000,10253500
05/08/2008,0000,32.90000,32.90000,31.20000,31.70000,12345400
05/09/2008,0000,32.00000,32.70000,31.70000,31.70000,6515200
05/12/2008,0000,32.40000,32.60000,32.00000,32.50000,3266200
05/13/2008,0000,33.00000,33.40000,32.80000,33.20000,4266000
05/14/2008,0000,33.80000,33.80000,32.70000,33.00000,3245900
05/15/2008,0000,33.10000,34.35000,33.10000,34.30000,5125700
05/16/2008,0000,34.80000,35.40000,34.25000,35.00000,6765900
05/19/2008,0000,35.40000,35.40000,34.50000,34.80000,2248200
05/20/2008,0000,35.00000,35.10000,33.95000,33.95000,3142400
05/21/2008,0000,33.50000,34.65000,33.50000,34.20000,3282500
05/22/2008,0000,33.60000,34.75000,33.60000,34.20000,6068600
05/23/2008,0000,34.40000,34.60000,32.60000,32.70000,3796100
05/26/2008,0000,32.50000,33.25000,31.80000,31.80000,2826700
05/27/2008,0000,32.40000,32.50000,31.70000,31.95000,2302000
05/28/2008,0000,32.00000,32.20000,31.20000,31.20000,3485500
05/29/2008,0000,31.30000,31.85000,30.60000,30.65000,3382900
05/30/2008,0000,30.80000,31.20000,28.60000,29.15000,15675600
06/02/2008,0000,29.35000,30.35000,29.35000,30.20000,4492300
06/03/2008,0000,30.00000,31.20000,30.00000,30.00000,7426700
06/04/2008,0000,30.00000,30.60000,30.00000,30.50000,2879500
06/05/2008,0000,30.80000,31.00000,30.35000,30.60000,3051000
06/06/2008,0000,32.00000,32.40000,31.30000,31.30000,7107000
06/09/2008,0000,29.70000,30.95000,29.65000,30.75000,2848000
06/10/2008,0000,30.60000,31.20000,30.00000,30.00000,4344200
06/11/2008,0000,30.10000,30.30000,29.40000,29.40000,3299700
06/12/2008,0000,28.80000,28.85000,27.40000,27.40000,7541400
06/13/2008,0000,27.40000,27.75000,25.60000,25.80000,11924200
06/16/2008,0000,26.10000,26.20000,24.75000,24.80000,9408000
06/17/2008,0000,24.95000,25.00000,24.20000,24.65000,5358100
06/18/2008,0000,25.00000,26.35000,24.85000,26.35000,12210400
06/19/2008,0000,26.00000,26.20000,25.50000,25.50000,8359500
06/20/2008,0000,25.75000,25.75000,24.90000,24.90000,4456800
06/23/2008,0000,24.50000,24.50000,23.55000,24.20000,4705500
06/24/2008,0000,24.45000,24.50000,23.80000,23.95000,3974700
06/25/2008,0000,24.00000,25.60000,23.90000,25.60000,6082800
06/26/2008,0000,25.85000,26.75000,25.80000,26.35000,7847900
06/27/2008,0000,24.60000,26.00000,24.60000,25.60000,5839200
06/30/2008,0000,26.20000,26.65000,25.30000,25.35000,5353100
07/01/2008,0000,25.80000,26.10000,24.80000,24.90000,4880100
07/02/2008,0000,25.00000,26.20000,25.00000,25.85000,3656000
07/03/2008,0000,25.85000,27.65000,25.85000,27.65000,11947500
07/04/2008,0000,28.60000,29.40000,27.75000,27.75000,16987000
07/07/2008,0000,27.80000,28.50000,27.20000,28.50000,5170400
07/08/2008,0000,28.20000,29.20000,27.50000,27.70000,7705800
07/09/2008,0000,29.20000,29.20000,27.50000,27.50000,8538100
07/10/2008,0000,27.20000,27.50000,25.60000,25.60000,8015400
07/11/2008,0000,25.60000,26.40000,25.20000,26.30000,6735500
07/14/2008,0000,26.10000,26.75000,25.80000,26.10000,3769700
07/15/2008,0000,26.00000,26.10000,24.50000,24.60000,4114800
07/16/2008,0000,24.80000,25.30000,24.40000,24.40000,3043900
07/17/2008,0000,25.60000,26.00000,25.20000,25.85000,3308900
07/18/2008,0000,26.45000,27.25000,25.50000,25.70000,9524700
07/21/2008,0000,26.90000,27.10000,26.30000,27.05000,5379500
07/22/2008,0000,26.90000,27.90000,26.45000,27.40000,10877700
07/23/2008,0000,27.90000,29.00000,27.55000,28.70000,12254000
07/24/2008,0000,28.80000,29.60000,28.40000,29.00000,13854700
07/25/2008,0000,28.10000,28.60000,28.10000,28.50000,5053600
07/29/2008,0000,28.00000,28.45000,27.40000,28.00000,4605000
07/30/2008,0000,28.70000,29.65000,28.70000,28.90000,11516100
07/31/2008,0000,29.20000,29.35000,27.40000,27.80000,6823800
08/01/2008,0000,27.15000,27.40000,26.60000,27.10000,4213200
08/04/2008,0000,27.00000,27.30000,26.70000,26.90000,2794200
08/05/2008,0000,27.00000,27.45000,26.80000,26.90000,7401300
08/06/2008,0000,27.60000,28.75000,27.60000,28.75000,8454900
08/07/2008,0000,29.00000,30.50000,28.75000,29.40000,15555800
08/08/2008,0000,29.40000,31.00000,29.05000,30.50000,14661600
08/11/2008,0000,30.75000,30.90000,29.20000,29.60000,6985200
08/12/2008,0000,29.80000,30.40000,29.30000,30.05000,7318100
08/13/2008,0000,30.05000,30.80000,29.50000,30.75000,16744400
08/14/2008,0000,30.30000,30.55000,29.75000,30.15000,5815900
08/15/2008,0000,30.35000,30.35000,28.55000,28.55000,18518600
08/18/2008,0000,28.55000,28.70000,27.70000,27.70000,7812400
08/19/2008,0000,27.00000,28.20000,26.85000,27.50000,5718500
08/20/2008,0000,27.50000,27.85000,27.20000,27.70000,3560600
08/21/2008,0000,27.90000,28.20000,26.75000,26.80000,5414000
08/22/2008,0000,27.40000,27.40000,25.60000,26.00000,5899100
08/25/2008,0000,26.50000,26.60000,26.00000,26.20000,1646300
08/26/2008,0000,25.70000,26.30000,25.70000,26.30000,1598600
08/27/2008,0000,26.00000,26.60000,26.00000,26.35000,2333400
08/28/2008,0000,26.35000,26.55000,26.30000,26.35000,2648100
08/29/2008,0000,26.75000,26.75000,26.00000,26.00000,5204900
09/01/2008,0000,25.05000,25.05000,23.80000,24.00000,5483000
09/02/2008,0000,24.00000,24.50000,23.80000,24.00000,2820000
09/03/2008,0000,24.00000,24.20000,22.35000,22.45000,3897000
09/04/2008,0000,21.50000,22.55000,20.90000,20.90000,5291000
09/05/2008,0000,19.60000,20.35000,19.55000,20.20000,5135000
09/08/2008,0000,21.10000,21.60000,21.00000,21.60000,1629000
09/09/2008,0000,21.80000,22.35000,21.45000,21.90000,6498000
09/10/2008,0000,21.90000,22.75000,21.90000,22.50000,4597000
09/11/2008,0000,22.50000,22.50000,21.60000,21.60000,2935000
09/12/2008,0000,22.65000,23.10000,21.60000,23.10000,7956000
09/15/2008,0000,22.60000,22.70000,21.50000,21.50000,5250000
09/16/2008,0000,20.00000,20.50000,20.00000,20.00000,4400000
09/17/2008,0000,20.70000,21.20000,20.10000,20.70000,6783000
09/18/2008,0000,19.50000,20.35000,19.30000,20.10000,6806000
09/19/2008,0000,21.25000,21.50000,20.85000,21.50000,6383000
09/22/2008,0000,22.20000,22.90000,21.25000,22.45000,8874000
09/23/2008,0000,21.85000,23.40000,21.85000,23.10000,8564000
09/24/2008,0000,22.80000,23.70000,22.50000,22.50000,7868000
09/25/2008,0000,22.50000,22.95000,22.10000,22.80000,4767000
09/26/2008,0000,22.80000,22.80000,21.30000,21.30000,3768000
09/30/2008,0000,19.85000,20.60000,19.85000,20.60000,3097000
10/01/2008,0000,21.30000,22.00000,21.00000,22.00000,4146000
10/02/2008,0000,22.40000,22.90000,22.10000,22.70000,5233000
10/03/2008,0000,22.40000,23.20000,21.80000,23.20000,4287000
10/06/2008,0000,22.55000,22.90000,21.70000,21.70000,3166000
10/07/2008,0000,21.20000,22.80000,21.00000,22.80000,3378000
10/08/2008,0000,21.80000,22.30000,21.25000,21.25000,5074000
10/09/2008,0000,21.30000,22.15000,21.00000,21.50000,4603000
10/13/2008,0000,20.80000,21.45000,20.75000,21.10000,4350000
10/14/2008,0000,22.55000,22.55000,22.20000,22.55000,5976000
10/15/2008,0000,22.10000,22.50000,21.90000,22.50000,3137000
10/16/2008,0000,21.75000,22.00000,21.75000,21.75000,3111000
10/17/2008,0000,21.95000,22.10000,21.00000,21.00000,3321000
10/20/2008,0000,20.60000,22.20000,20.30000,22.00000,4520000
10/21/2008,0000,22.50000,23.10000,22.20000,22.40000,6458000
10/22/2008,0000,21.95000,22.75000,21.65000,22.25000,4659000
10/23/2008,0000,21.50000,22.20000,21.50000,22.20000,4897000
10/24/2008,0000,22.20000,22.30000,21.45000,21.45000,6137000
10/27/2008,0000,20.40000,22.10000,20.40000,21.00000,4675000
10/28/2008,0000,20.60000,22.45000,19.80000,22.45000,7587000
10/29/2008,0000,23.50000,23.50000,21.25000,21.25000,9150000
10/30/2008,0000,21.30000,22.60000,20.60000,22.40000,6884000
10/31/2008,0000,21.75000,22.40000,21.00000,21.40000,8125000
11/03/2008,0000,21.00000,21.40000,20.70000,21.00000,7714000
11/04/2008,0000,20.70000,21.40000,20.70000,20.90000,4882000
11/05/2008,0000,21.20000,21.60000,20.70000,20.70000,6599000
11/06/2008,0000,19.50000,20.00000,19.30000,19.30000,5467000
11/07/2008,0000,17.95000,18.95000,17.95000,18.70000,4757000
11/10/2008,0000,18.30000,18.60000,17.40000,17.40000,7444000
11/11/2008,0000,16.50000,16.95000,16.20000,16.20000,5754000
11/12/2008,0000,15.10000,16.20000,15.10000,15.90000,5886000
11/13/2008,0000,15.10000,15.30000,14.80000,14.80000,4071000
11/14/2008,0000,15.30000,15.40000,13.80000,13.90000,4605000
11/17/2008,0000,13.25000,13.55000,12.95000,13.10000,6224000
11/18/2008,0000,12.50000,13.45000,12.35000,13.40000,6536000
11/19/2008,0000,13.85000,14.30000,13.80000,14.30000,7415000
11/20/2008,0000,13.40000,13.95000,13.30000,13.30000,4040000
11/21/2008,0000,12.70000,14.20000,12.40000,14.20000,7429000
11/24/2008,0000,14.50000,14.90000,14.20000,14.55000,8590000
11/25/2008,0000,15.00000,15.10000,13.95000,14.00000,6418000
11/26/2008,0000,14.00000,14.65000,13.75000,14.30000,4063000
11/27/2008,0000,14.50000,15.10000,14.50000,14.80000,5045000
11/28/2008,0000,14.80000,15.25000,14.50000,15.15000,6969000
12/01/2008,0000,15.30000,15.65000,15.15000,15.15000,6715000
12/02/2008,0000,14.15000,14.45000,14.10000,14.10000,3362000
12/03/2008,0000,14.30000,14.50000,13.70000,13.70000,3150000
12/04/2008,0000,13.90000,14.25000,13.60000,13.65000,2801000
12/05/2008,0000,13.65000,13.85000,13.30000,13.50000,1723000
12/08/2008,0000,13.80000,14.40000,13.75000,14.40000,4210000
12/09/2008,0000,14.65000,15.40000,14.60000,15.40000,15208000
12/10/2008,0000,15.60000,16.45000,15.50000,16.45000,18937000
12/11/2008,0000,16.65000,17.40000,16.20000,16.55000,19136000
12/12/2008,0000,16.15000,16.90000,15.80000,16.70000,17362000
12/15/2008,0000,17.30000,17.85000,17.30000,17.85000,17962000
12/16/2008,0000,17.50000,17.75000,17.00000,17.55000,6835000
12/17/2008,0000,18.50000,18.50000,17.30000,17.50000,23311000
12/18/2008,0000,17.70000,17.75000,16.65000,16.90000,8306000
12/19/2008,0000,16.40000,17.20000,16.35000,16.95000,7964000
12/22/2008,0000,17.05000,17.20000,16.05000,16.05000,5360000
12/23/2008,0000,16.05000,16.50000,16.00000,16.50000,9052000
12/24/2008,0000,16.30000,16.80000,16.10000,16.30000,7187000
12/25/2008,0000,16.55000,17.40000,16.20000,17.40000,12103000
12/26/2008,0000,17.35000,17.35000,16.90000,16.95000,8513000
12/29/2008,0000,16.90000,17.00000,16.50000,16.50000,2511000
12/30/2008,0000,16.70000,17.20000,16.70000,17.00000,5795000
12/31/2008,0000,17.30000,17.55000,17.00000,17.10000,6943000
01/05/2009,0000,17.70000,18.00000,17.45000,17.45000,7153000
01/06/2009,0000,17.50000,17.75000,17.30000,17.70000,5602000
01/07/2009,0000,18.00000,18.10000,17.55000,17.60000,9059000
01/08/2009,0000,17.30000,17.40000,16.40000,16.40000,5892000
01/09/2009,0000,16.40000,16.80000,16.30000,16.45000,3245000
01/12/2009,0000,15.90000,16.35000,15.80000,15.85000,4441000
01/13/2009,0000,15.60000,16.15000,15.60000,15.90000,3663000
01/14/2009,0000,16.10000,16.50000,16.00000,16.10000,3619000
01/15/2009,0000,15.00000,15.35000,15.00000,15.10000,4854000
01/16/2009,0000,15.25000,15.25000,14.60000,14.70000,4460000
01/19/2009,0000,14.80000,15.15000,14.80000,15.00000,1398000
01/20/2009,0000,15.00000,15.10000,14.70000,14.75000,1051000
01/21/2009,0000,14.40000,15.00000,14.40000,14.75000,1432000
02/02/2009,0000,14.70000,15.15000,14.70000,15.00000,1307000
02/03/2009,0000,15.05000,15.60000,15.05000,15.40000,2717000
02/04/2009,0000,15.60000,15.65000,15.15000,15.20000,2003000
02/05/2009,0000,15.20000,15.50000,15.10000,15.20000,1545000
02/06/2009,0000,15.30000,15.85000,15.30000,15.30000,5209000
02/09/2009,0000,15.50000,15.60000,15.05000,15.05000,2697000
02/10/2009,0000,15.05000,15.25000,14.95000,15.10000,3568000
02/11/2009,0000,14.80000,15.25000,14.75000,15.25000,3327000
02/12/2009,0000,15.25000,15.75000,15.10000,15.20000,4129000
02/13/2009,0000,15.40000,15.65000,15.20000,15.60000,4466000
02/16/2009,0000,15.70000,15.85000,15.50000,15.60000,4895000
02/17/2009,0000,15.60000,15.70000,15.10000,15.10000,2597000
02/18/2009,0000,14.80000,15.05000,14.70000,14.95000,2537000
02/19/2009,0000,14.90000,15.25000,14.85000,15.05000,1980000
02/20/2009,0000,14.95000,15.10000,14.65000,14.70000,2457000
02/23/2009,0000,14.60000,14.75000,14.40000,14.70000,1889000
02/24/2009,0000,14.50000,14.65000,14.30000,14.50000,1479000
02/25/2009,0000,14.90000,15.10000,14.80000,14.85000,2531000
02/26/2009,0000,15.00000,15.50000,14.85000,15.25000,3307000
02/27/2009,0000,15.25000,15.45000,15.00000,15.20000,3144000
03/02/2009,0000,15.00000,15.15000,14.30000,14.40000,3270000
03/03/2009,0000,14.00000,14.75000,14.00000,14.70000,1751000
03/04/2009,0000,14.70000,15.20000,14.55000,15.10000,3730000
03/05/2009,0000,15.35000,15.90000,15.20000,15.60000,9156000
03/06/2009,0000,15.20000,15.65000,15.20000,15.45000,3009000
03/09/2009,0000,15.50000,15.65000,15.10000,15.35000,2515000
03/10/2009,0000,15.25000,16.40000,15.20000,16.30000,8481000
03/11/2009,0000,16.50000,16.65000,15.85000,15.85000,8399000
03/12/2009,0000,15.85000,16.95000,15.85000,16.95000,17817000
03/13/2009,0000,17.40000,17.65000,16.80000,17.00000,24751000
03/16/2009,0000,17.20000,17.50000,17.00000,17.00000,10153000
03/17/2009,0000,17.00000,17.30000,16.80000,17.25000,6411000
03/18/2009,0000,17.50000,18.40000,17.35000,17.65000,21436000
03/19/2009,0000,18.00000,18.15000,17.15000,17.20000,9901000
03/20/2009,0000,17.10000,17.40000,16.10000,16.10000,6288000
03/23/2009,0000,16.35000,16.70000,16.25000,16.70000,3480000
03/24/2009,0000,17.00000,17.20000,16.70000,16.80000,5604000
03/25/2009,0000,16.80000,17.60000,16.80000,17.35000,9115000
03/26/2009,0000,17.50000,18.30000,17.30000,17.85000,23604000
03/27/2009,0000,18.30000,18.80000,17.90000,18.00000,15522000
03/30/2009,0000,17.80000,17.80000,16.80000,16.80000,5885000
03/31/2009,0000,16.65000,17.20000,16.65000,17.00000,3732000
04/01/2009,0000,17.20000,17.65000,17.10000,17.25000,5045000
04/02/2009,0000,17.50000,18.45000,17.50000,18.15000,18710000
04/03/2009,0000,18.25000,18.35000,17.70000,17.70000,8374000
04/06/2009,0000,17.90000,18.90000,17.90000,18.70000,20425000
04/07/2009,0000,18.60000,19.35000,18.25000,19.15000,14723000
04/08/2009,0000,19.05000,20.20000,18.80000,18.95000,18717000
04/09/2009,0000,19.50000,19.55000,19.05000,19.15000,11478000
04/10/2009,0000,19.50000,19.50000,18.75000,18.80000,8995000
04/13/2009,0000,18.90000,19.25000,18.90000,19.00000,5502000
04/14/2009,0000,19.10000,19.30000,18.75000,18.90000,4709000
04/15/2009,0000,19.00000,19.40000,18.80000,19.05000,6952000
04/16/2009,0000,19.30000,19.65000,19.20000,19.45000,8644000
04/17/2009,0000,19.80000,20.30000,18.10000,18.10000,18378000
04/20/2009,0000,18.10000,18.20000,16.90000,17.40000,6994000
04/21/2009,0000,17.00000,18.00000,16.95000,18.00000,5315000
04/22/2009,0000,17.95000,19.15000,17.80000,19.05000,9470000
04/23/2009,0000,19.05000,19.60000,18.45000,19.40000,17136000
04/24/2009,0000,19.70000,20.05000,19.00000,19.40000,21662000
04/27/2009,0000,19.60000,19.65000,18.05000,18.10000,9651000
04/28/2009,0000,18.20000,18.70000,17.60000,17.70000,6905000
04/29/2009,0000,17.80000,18.05000,17.40000,17.55000,4957000
04/30/2009,0000,18.30000,18.75000,18.20000,18.75000,7650000
05/04/2009,0000,19.00000,19.60000,18.75000,18.95000,9559000
05/05/2009,0000,19.10000,19.20000,18.00000,18.05000,6239000
05/06/2009,0000,18.05000,18.65000,18.00000,18.45000,7583000
05/07/2009,0000,18.50000,19.70000,18.35000,19.70000,15968000
05/08/2009,0000,19.70000,20.15000,19.45000,19.80000,19085000
05/11/2009,0000,19.80000,20.40000,19.50000,19.50000,17636000
05/12/2009,0000,19.50000,19.60000,18.20000,18.45000,9284000
05/13/2009,0000,18.55000,19.45000,18.55000,19.30000,8642000
05/14/2009,0000,19.15000,19.80000,18.90000,19.00000,10579000
05/15/2009,0000,19.30000,19.70000,19.05000,19.70000,8429000
05/18/2009,0000,19.80000,20.50000,19.80000,20.15000,15888000
05/19/2009,0000,20.90000,21.05000,19.20000,19.50000,16548000
05/20/2009,0000,19.60000,20.10000,19.30000,19.90000,8986000
05/21/2009,0000,19.90000,20.60000,19.80000,20.60000,15190000
05/22/2009,0000,20.30000,20.90000,20.00000,20.00000,14113000
05/25/2009,0000,20.60000,20.75000,20.15000,20.50000,11429000
05/26/2009,0000,20.75000,21.10000,20.20000,20.30000,15851000
05/27/2009,0000,20.70000,21.20000,20.50000,20.90000,12579000
06/01/2009,0000,21.50000,22.10000,21.00000,21.90000,16514000
06/02/2009,0000,23.00000,23.20000,21.50000,21.90000,19108000
06/03/2009,0000,22.00000,22.90000,21.55000,22.30000,14471000
06/04/2009,0000,23.20000,23.85000,23.20000,23.85000,30762000
06/05/2009,0000,24.00000,24.50000,23.00000,23.05000,24199000
06/08/2009,0000,23.10000,23.30000,21.25000,21.30000,11613000
06/09/2009,0000,21.00000,21.50000,19.85000,19.85000,11092000
06/10/2009,0000,19.90000,20.40000,19.40000,20.05000,6236000
06/11/2009,0000,20.15000,20.70000,20.00000,20.70000,5037000
06/12/2009,0000,20.50000,20.95000,19.80000,19.90000,5181000
06/15/2009,0000,19.70000,19.80000,18.55000,18.60000,6699000
06/16/2009,0000,18.60000,19.30000,18.20000,19.20000,4076000
06/17/2009,0000,19.20000,19.70000,19.20000,19.50000,5440000
06/18/2009,0000,19.65000,19.90000,18.70000,19.10000,3122000
06/19/2009,0000,19.10000,19.45000,18.80000,19.40000,3006000
06/22/2009,0000,19.60000,19.75000,19.20000,19.65000,4172000
06/23/2009,0000,19.20000,19.35000,18.90000,18.90000,2745000
06/24/2009,0000,19.30000,19.50000,19.00000,19.25000,2624000
06/25/2009,0000,19.25000,19.55000,19.25000,19.45000,3133000
06/26/2009,0000,19.65000,19.70000,19.45000,19.55000,3300000
06/29/2009,0000,19.65000,19.70000,19.15000,19.20000,1515000
06/30/2009,0000,19.30000,19.55000,18.90000,19.30000,2028000
07/01/2009,0000,19.50000,19.65000,19.20000,19.50000,2763000
07/02/2009,0000,19.60000,20.40000,19.60000,20.20000,7432000
07/03/2009,0000,20.00000,20.10000,19.70000,19.85000,2820000
07/06/2009,0000,19.90000,20.20000,19.75000,20.00000,2673000
07/07/2009,0000,20.00000,20.45000,19.90000,20.15000,5098000
07/08/2009,0000,20.10000,20.40000,19.80000,20.00000,3848000
07/09/2009,0000,20.00000,20.70000,20.00000,20.50000,7325000
07/10/2009,0000,20.80000,20.80000,19.95000,20.15000,6441000
07/13/2009,0000,20.15000,20.15000,18.85000,18.85000,3959000
07/14/2009,0000,19.00000,19.30000,19.00000,19.20000,2212000
07/15/2009,0000,19.35000,19.60000,19.35000,19.45000,2057000
07/16/2009,0000,19.80000,19.85000,19.45000,19.50000,2975000
07/17/2009,0000,19.60000,20.20000,19.60000,19.85000,4339000
07/20/2009,0000,20.00000,20.40000,20.00000,20.15000,4557000
07/21/2009,0000,20.30000,20.35000,19.85000,19.90000,3516000
07/22/2009,0000,20.05000,20.70000,20.05000,20.35000,6843000
07/23/2009,0000,20.45000,20.60000,20.00000,20.00000,3341000
07/24/2009,0000,20.30000,20.55000,20.10000,20.20000,5000000
07/27/2009,0000,20.30000,20.60000,20.00000,20.35000,4627000
07/28/2009,0000,20.60000,21.45000,20.50000,21.35000,14540000
07/29/2009,0000,21.70000,21.85000,21.00000,21.05000,7683000
07/30/2009,0000,21.10000,21.20000,20.60000,20.60000,4362000
07/31/2009,0000,20.80000,21.10000,20.35000,20.55000,4788000
08/03/2009,0000,20.60000,20.85000,20.30000,20.40000,2734000
08/04/2009,0000,20.70000,21.00000,20.00000,20.05000,4505000
08/05/2009,0000,20.25000,20.30000,19.05000,19.20000,4599000
08/06/2009,0000,19.20000,19.50000,19.00000,19.40000,2339000
08/10/2009,0000,19.40000,19.50000,19.20000,19.30000,1205000
08/11/2009,0000,19.65000,19.70000,19.40000,19.70000,1677000
08/12/2009,0000,19.70000,20.35000,19.55000,20.25000,4049000
08/13/2009,0000,20.35000,20.95000,20.35000,20.60000,7275000
08/14/2009,0000,20.85000,21.00000,20.45000,20.45000,3520000
08/17/2009,0000,20.50000,20.60000,20.05000,20.05000,1989000
08/18/2009,0000,19.80000,20.20000,19.50000,19.55000,2923000
08/19/2009,0000,19.60000,19.80000,19.55000,19.60000,1095000
08/20/2009,0000,19.50000,19.50000,19.10000,19.35000,2195000
08/21/2009,0000,19.50000,19.70000,19.05000,19.05000,2320000
08/24/2009,0000,19.25000,19.50000,19.25000,19.45000,991000
08/25/2009,0000,19.45000,19.65000,19.15000,19.25000,1140000
08/26/2009,0000,19.65000,19.85000,19.30000,19.30000,2754000
08/27/2009,0000,19.40000,19.45000,19.00000,19.15000,1505000
08/28/2009,0000,19.25000,19.35000,19.00000,19.00000,1402000
08/31/2009,0000,19.10000,19.10000,18.60000,18.90000,2637000
09/01/2009,0000,18.70000,19.05000,18.60000,19.05000,2306000
09/02/2009,0000,18.95000,19.10000,18.85000,19.10000,1161000
09/03/2009,0000,19.15000,19.45000,19.05000,19.30000,1887000
09/04/2009,0000,19.45000,19.70000,19.40000,19.50000,2715000
09/07/2009,0000,19.55000,19.75000,19.45000,19.45000,1895000
09/08/2009,0000,19.50000,19.70000,19.45000,19.50000,1907000
09/09/2009,0000,19.50000,19.70000,19.35000,19.50000,2294000
09/10/2009,0000,19.80000,19.90000,19.35000,19.35000,2439000
09/11/2009,0000,19.35000,19.65000,19.35000,19.50000,1430000
09/14/2009,0000,19.55000,19.70000,19.35000,19.60000,1540000
09/15/2009,0000,19.70000,20.15000,19.55000,20.00000,3906000
09/16/2009,0000,20.15000,20.50000,20.10000,20.20000,5036000
09/17/2009,0000,20.45000,20.50000,19.50000,19.50000,3284000
09/18/2009,0000,19.50000,20.25000,19.50000,20.25000,3296000
09/21/2009,0000,20.40000,20.60000,20.05000,20.25000,3248000
09/22/2009,0000,20.25000,20.40000,20.00000,20.00000,1990000
09/23/2009,0000,20.00000,20.40000,19.60000,19.70000,2548000
09/24/2009,0000,19.70000,19.90000,19.60000,19.80000,1348000
09/25/2009,0000,19.70000,20.00000,19.65000,19.95000,1544000
09/28/2009,0000,20.10000,21.30000,20.00000,21.30000,15222000
09/29/2009,0000,21.55000,22.30000,21.30000,21.35000,21335000
09/30/2009,0000,21.35000,22.20000,21.35000,21.80000,15032000
10/01/2009,0000,22.10000,22.25000,21.35000,21.60000,7407000
10/02/2009,0000,21.20000,21.75000,21.10000,21.20000,4957000
10/05/2009,0000,21.20000,21.65000,21.20000,21.50000,3582000
10/06/2009,0000,21.75000,22.20000,21.75000,21.80000,10964000
10/07/2009,0000,22.15000,22.15000,21.25000,21.25000,5865000
10/08/2009,0000,21.30000,21.50000,20.85000,20.90000,4108000
10/09/2009,0000,21.10000,21.30000,20.65000,20.85000,3891000
10/12/2009,0000,21.00000,21.30000,20.90000,21.20000,2111000
10/13/2009,0000,21.00000,21.85000,21.00000,21.85000,6088000
10/14/2009,0000,22.00000,22.70000,22.00000,22.20000,13407000
10/15/2009,0000,22.30000,22.60000,21.60000,21.85000,7300000
10/16/2009,0000,21.90000,22.15000,21.80000,21.85000,3337000
10/19/2009,0000,22.10000,22.80000,22.10000,22.50000,8974000
10/20/2009,0000,22.70000,22.80000,22.35000,22.40000,6225000
10/21/2009,0000,22.60000,23.95000,22.50000,23.95000,24596000
10/22/2009,0000,24.30000,24.80000,23.65000,24.35000,28638000
10/23/2009,0000,24.55000,24.60000,23.60000,24.20000,11160000
10/26/2009,0000,24.50000,25.25000,24.40000,24.70000,16749000
10/27/2009,0000,24.80000,25.20000,24.10000,24.65000,10445000
10/28/2009,0000,24.50000,25.00000,23.55000,23.80000,10415000
10/29/2009,0000,23.20000,23.50000,22.60000,23.40000,10381000
10/30/2009,0000,23.50000,23.70000,22.85000,22.90000,4871000
11/02/2009,0000,22.40000,22.90000,21.80000,22.50000,4135000
11/03/2009,0000,22.80000,23.40000,22.60000,23.10000,4731000
11/04/2009,0000,23.10000,23.40000,23.10000,23.35000,4566000
11/05/2009,0000,23.35000,23.50000,22.65000,22.75000,3056000
11/06/2009,0000,23.45000,23.60000,23.05000,23.30000,4043000
11/09/2009,0000,23.70000,23.80000,23.10000,23.10000,3462000
11/10/2009,0000,23.40000,23.50000,22.95000,23.15000,2789000
11/11/2009,0000,23.15000,23.35000,23.00000,23.20000,2328000
11/12/2009,0000,23.40000,23.70000,22.70000,22.90000,3742000
11/13/2009,0000,22.90000,23.05000,22.60000,22.60000,2740000
11/16/2009,0000,22.90000,23.20000,22.60000,23.05000,4422000
11/17/2009,0000,23.20000,23.30000,22.70000,22.80000,2526000
11/18/2009,0000,23.10000,23.25000,22.90000,22.90000,3227000
11/19/2009,0000,23.00000,24.40000,23.00000,23.80000,7507000
11/20/2009,0000,23.80000,24.60000,23.80000,24.30000,10885000
11/23/2009,0000,24.60000,24.80000,24.30000,24.30000,5550000
11/24/2009,0000,24.45000,24.70000,24.00000,24.05000,5084000
11/25/2009,0000,24.05000,24.20000,23.70000,23.90000,3579000
11/26/2009,0000,24.00000,24.20000,23.80000,23.80000,2528000
11/27/2009,0000,23.50000,23.50000,22.60000,22.60000,3646000
11/30/2009,0000,23.00000,23.35000,22.90000,23.30000,1544000
12/01/2009,0000,23.60000,23.95000,23.00000,23.90000,3431000
12/02/2009,0000,24.20000,24.45000,23.50000,23.70000,4836000
12/03/2009,0000,23.80000,24.05000,23.35000,23.45000,1840000
12/04/2009,0000,23.45000,23.65000,23.10000,23.20000,2313000
12/07/2009,0000,23.25000,24.80000,23.25000,24.80000,10134000
12/08/2009,0000,25.20000,26.20000,24.80000,25.90000,22203000
12/09/2009,0000,25.90000,26.45000,25.55000,26.00000,11080000
12/11/2009,0000,25.40000,26.00000,25.15000,25.65000,7933000
12/14/2009,0000,25.65000,26.20000,25.50000,25.60000,8218000
12/15/2009,0000,25.60000,26.90000,25.50000,26.15000,14661000
12/16/2009,0000,26.20000,27.45000,26.20000,27.30000,15184000
12/17/2009,0000,27.80000,28.85000,27.35000,28.00000,26746000
12/18/2009,0000,28.00000,29.30000,27.95000,29.20000,23413000
12/21/2009,0000,29.25000,29.40000,28.60000,29.00000,12402000
12/22/2009,0000,29.30000,29.40000,28.75000,29.15000,7244000
12/23/2009,0000,29.15000,29.15000,28.65000,29.15000,6034000
12/25/2009,0000,28.85000,29.10000,28.70000,28.85000,4322000
12/25/2009,0000,28.85000,29.10000,28.70000,28.85000,4322000
12/28/2009,0000,28.85000,29.75000,28.85000,29.20000,8012000
12/29/2009,1230,29.30000,29.60000,29.00000,29.20000,5123949
