DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,33.00000,33.20000,32.60000,32.60000,2705300
04/03/2007,0000,32.60000,32.60000,32.00000,32.35000,1383200
04/04/2007,0000,32.35000,32.35000,31.70000,31.95000,1420900
04/09/2007,0000,32.00000,32.00000,31.55000,31.65000,1015300
04/10/2007,0000,31.65000,32.30000,31.65000,32.05000,878800
04/11/2007,0000,32.05000,32.65000,32.05000,32.35000,1140100
04/12/2007,0000,32.40000,32.60000,31.80000,32.10000,795600
04/13/2007,0000,32.30000,32.30000,31.85000,31.90000,933400
04/16/2007,0000,31.70000,31.90000,31.55000,31.65000,730600
04/17/2007,0000,31.65000,31.70000,31.10000,31.30000,1150500
04/18/2007,0000,31.30000,31.30000,30.30000,30.60000,913900
04/19/2007,0000,30.60000,30.90000,30.00000,30.35000,1353300
04/20/2007,0000,30.35000,30.50000,30.20000,30.25000,869700
04/23/2007,0000,30.25000,30.50000,30.05000,30.05000,777400
04/24/2007,0000,30.05000,31.10000,30.00000,30.70000,2629900
04/25/2007,0000,30.15000,30.15000,28.60000,29.90000,3789500
04/26/2007,0000,29.50000,30.00000,29.50000,29.65000,1368900
04/27/2007,0000,30.00000,30.00000,29.65000,29.70000,1673100
04/30/2007,0000,29.60000,29.65000,27.65000,27.75000,5007600
05/02/2007,0000,27.75000,28.30000,27.60000,28.00000,855400
05/03/2007,0000,28.00000,28.00000,27.65000,27.80000,703300
05/04/2007,0000,28.20000,29.15000,27.70000,29.15000,798200
05/07/2007,0000,29.05000,29.15000,28.20000,28.65000,1128400
05/08/2007,0000,28.65000,28.65000,28.25000,28.30000,477100
05/09/2007,0000,28.55000,30.25000,28.55000,29.90000,3477500
05/10/2007,0000,29.90000,30.10000,29.30000,29.30000,884000
05/11/2007,0000,29.30000,30.00000,29.30000,29.90000,503100
05/14/2007,0000,29.90000,30.30000,29.40000,29.50000,479700
05/15/2007,0000,29.50000,29.80000,29.35000,29.40000,243100
05/16/2007,0000,29.60000,29.60000,29.30000,29.35000,234000
05/17/2007,0000,29.85000,30.10000,29.60000,29.75000,713700
05/18/2007,0000,30.00000,30.00000,29.40000,29.40000,629200
05/21/2007,0000,29.80000,30.35000,29.50000,30.15000,1335100
05/22/2007,0000,30.30000,30.90000,30.30000,30.60000,1833000
05/23/2007,0000,30.50000,30.60000,30.05000,30.20000,656500
05/24/2007,0000,30.20000,30.50000,29.90000,30.10000,715000
05/25/2007,0000,30.55000,32.00000,30.55000,31.25000,3673800
05/28/2007,0000,31.50000,32.60000,31.40000,32.55000,2928900
05/29/2007,0000,33.20000,33.85000,32.00000,32.25000,3108300
05/30/2007,0000,32.50000,33.00000,31.70000,32.70000,2141100
05/31/2007,0000,33.15000,33.85000,32.90000,33.50000,2360800
06/01/2007,0000,34.00000,34.70000,33.50000,34.00000,2784600
06/04/2007,0000,34.10000,34.90000,34.00000,34.90000,1950000
06/05/2007,0000,35.80000,36.30000,34.40000,36.00000,2563600
06/06/2007,0000,35.95000,36.90000,35.00000,36.20000,2247700
06/07/2007,0000,35.80000,36.65000,35.70000,36.65000,1443000
06/08/2007,0000,36.00000,37.45000,35.95000,36.50000,2909400
06/11/2007,0000,36.70000,36.80000,35.90000,36.50000,1696500
06/12/2007,0000,36.20000,36.35000,35.30000,36.00000,2067000
06/13/2007,0000,35.70000,35.70000,34.50000,34.50000,1170000
06/14/2007,0000,34.60000,35.60000,34.60000,35.30000,1315600
06/15/2007,0000,35.75000,35.85000,35.15000,35.45000,634400
06/20/2007,0000,35.45000,35.95000,35.00000,35.70000,872300
06/21/2007,0000,35.70000,35.90000,35.05000,35.80000,999700
06/22/2007,0000,35.30000,35.80000,35.10000,35.25000,669500
06/25/2007,0000,35.20000,35.50000,34.70000,34.75000,1565200
06/26/2007,0000,35.10000,35.15000,34.50000,34.70000,811200
06/27/2007,0000,34.40000,34.65000,34.00000,34.20000,1042600
06/28/2007,0000,34.80000,34.80000,34.15000,34.70000,1163500
06/29/2007,0000,34.80000,35.60000,34.80000,35.25000,7066800
07/02/2007,0000,35.50000,37.70000,35.50000,37.70000,4158700
07/03/2007,0000,38.30000,40.30000,37.70000,40.15000,6722300
07/04/2007,0000,40.90000,42.95000,40.90000,42.95000,5240300
07/05/2007,0000,42.95000,42.95000,41.00000,42.40000,3438500
07/06/2007,0000,42.00000,42.25000,41.45000,41.70000,1561300
07/09/2007,0000,41.95000,44.50000,41.70000,43.70000,4044300
07/10/2007,0000,44.30000,46.00000,43.90000,45.80000,4271800
07/11/2007,0000,45.50000,45.60000,44.55000,44.70000,1119300
07/12/2007,0000,44.50000,45.50000,43.90000,43.90000,1324700
07/13/2007,0000,44.55000,45.00000,43.50000,44.30000,1522300
07/16/2007,0000,45.00000,45.50000,41.60000,43.00000,1367600
07/17/2007,0000,43.00000,43.40000,41.70000,43.40000,1177800
07/18/2007,0000,43.40000,44.60000,43.40000,44.20000,1002300
07/19/2007,0000,44.00000,44.20000,42.50000,43.00000,1810900
07/20/2007,0000,43.20000,43.85000,42.80000,43.10000,967200
07/23/2007,0000,43.50000,43.50000,43.00000,43.00000,933400
07/24/2007,0000,43.40000,45.50000,42.50000,42.50000,4553900
07/25/2007,0000,41.95000,43.80000,41.70000,43.30000,1933100
07/26/2007,0000,43.90000,44.40000,43.20000,43.30000,1467700
07/27/2007,0000,40.30000,42.90000,40.30000,42.20000,1342900
07/30/2007,0000,41.10000,42.50000,41.10000,41.60000,505700
07/31/2007,0000,42.75000,42.95000,42.00000,42.45000,864500
08/01/2007,0000,42.05000,43.25000,41.75000,41.80000,850200
08/02/2007,0000,42.60000,42.60000,40.10000,41.40000,642200
08/03/2007,0000,42.00000,42.20000,40.55000,41.00000,1019200
08/06/2007,0000,40.00000,40.20000,38.70000,39.10000,1649700
08/07/2007,0000,39.50000,39.70000,38.60000,38.60000,856700
08/08/2007,0000,39.60000,40.40000,39.10000,40.10000,837200
08/09/2007,0000,40.30000,41.70000,40.10000,40.40000,1121900
08/10/2007,0000,39.30000,39.75000,39.10000,39.40000,780000
08/13/2007,0000,39.40000,39.75000,39.15000,39.35000,598000
08/14/2007,0000,39.30000,40.50000,39.30000,40.45000,549900
08/15/2007,0000,39.60000,40.30000,39.40000,39.55000,605800
08/16/2007,0000,38.00000,38.45000,37.00000,37.00000,880100
08/17/2007,0000,35.20000,36.85000,34.50000,34.70000,1249300
08/20/2007,0000,37.10000,37.10000,35.70000,37.10000,383500
08/21/2007,0000,37.25000,39.65000,37.25000,39.65000,1509300
08/22/2007,0000,42.30000,42.40000,41.15000,42.40000,2850900
08/23/2007,0000,45.35000,45.35000,42.60000,43.50000,3181100
08/24/2007,0000,43.00000,43.50000,42.00000,42.20000,1320800
08/27/2007,0000,42.90000,43.50000,42.65000,43.10000,1318200
08/28/2007,0000,43.60000,43.60000,42.10000,43.05000,976300
08/29/2007,0000,40.80000,42.00000,40.80000,42.00000,695500
08/30/2007,0000,42.80000,42.80000,41.25000,41.30000,1220700
08/31/2007,0000,42.00000,44.15000,41.80000,44.15000,1636700
09/03/2007,0000,46.00000,47.20000,46.00000,47.20000,13130000
09/04/2007,0000,47.50000,49.50000,45.60000,47.20000,8607300
09/05/2007,0000,47.15000,48.70000,45.60000,47.30000,3021200
09/06/2007,0000,47.00000,48.40000,46.25000,46.55000,2446600
09/07/2007,0000,47.00000,48.10000,46.10000,46.10000,5313100
09/10/2007,0000,44.10000,45.80000,44.10000,45.80000,2107300
09/11/2007,0000,46.00000,46.10000,44.75000,44.75000,1453400
09/12/2007,0000,45.00000,45.00000,44.05000,44.20000,1437800
09/13/2007,0000,44.30000,44.65000,43.30000,43.30000,1788800
09/14/2007,0000,43.50000,43.90000,42.60000,42.80000,920400
09/17/2007,0000,43.25000,44.45000,43.10000,43.80000,1248000
09/19/2007,0000,44.40000,44.40000,42.00000,42.35000,1976000
09/20/2007,0000,42.35000,42.70000,41.20000,41.20000,1925300
09/21/2007,0000,42.05000,43.15000,41.50000,42.80000,847600
09/26/2007,0000,43.25000,43.90000,42.85000,43.10000,1058200
09/27/2007,0000,43.50000,43.80000,42.60000,43.50000,867100
09/28/2007,0000,43.80000,43.85000,43.20000,43.60000,899600
10/01/2007,0000,43.60000,44.40000,43.00000,43.00000,1037400
10/02/2007,0000,43.40000,43.75000,43.20000,43.35000,841100
10/03/2007,0000,44.50000,44.50000,43.05000,43.70000,1190800
10/04/2007,0000,43.70000,43.95000,43.20000,43.30000,520000
10/05/2007,0000,43.70000,43.80000,43.05000,43.05000,566800
10/08/2007,0000,43.10000,43.30000,42.15000,42.50000,1199900
10/09/2007,0000,42.05000,42.10000,41.20000,41.45000,867100
10/11/2007,0000,41.60000,44.35000,41.60000,44.35000,1602900
10/12/2007,0000,47.00000,47.00000,44.35000,44.35000,6916000
10/15/2007,0000,45.00000,46.60000,44.35000,44.35000,4119700
10/16/2007,0000,44.40000,44.95000,43.50000,44.40000,1749800
10/17/2007,0000,44.80000,45.30000,44.40000,45.00000,1071200
10/18/2007,0000,46.00000,46.00000,45.00000,45.20000,1517100
10/19/2007,0000,45.35000,46.45000,45.25000,46.00000,1965600
10/22/2007,0000,44.30000,45.90000,44.10000,45.70000,1040000
10/23/2007,0000,46.30000,46.30000,45.20000,45.75000,668200
10/24/2007,0000,45.75000,46.25000,44.50000,44.70000,1770600
10/25/2007,0000,44.80000,45.50000,44.30000,45.45000,796900
10/26/2007,0000,45.45000,45.60000,44.05000,44.95000,1225900
10/29/2007,0000,45.45000,46.75000,45.30000,46.00000,2217800
10/30/2007,0000,49.20000,49.20000,48.95000,49.20000,6407700
10/31/2007,0000,49.95000,50.80000,49.20000,49.20000,9192300
11/01/2007,0000,50.00000,50.40000,47.50000,48.05000,3848000
11/02/2007,0000,46.20000,48.40000,46.10000,47.00000,2505100
11/05/2007,0000,48.25000,48.25000,46.20000,47.05000,1658800
11/06/2007,0000,47.10000,48.60000,46.65000,48.20000,2642900
11/07/2007,0000,48.65000,48.70000,47.20000,47.20000,1292200
11/08/2007,0000,46.00000,46.80000,44.00000,44.35000,3196700
11/09/2007,0000,46.00000,46.00000,44.70000,45.00000,2839200
11/12/2007,0000,44.00000,44.30000,41.90000,42.10000,2220400
11/13/2007,0000,42.00000,43.00000,41.50000,43.00000,1484600
11/14/2007,0000,44.00000,44.80000,44.00000,44.60000,1197300
11/15/2007,0000,44.00000,44.40000,42.10000,43.15000,902200
11/16/2007,0000,42.60000,44.45000,42.10000,44.20000,867100
11/19/2007,0000,45.00000,45.00000,44.00000,44.60000,486200
11/20/2007,0000,44.00000,44.55000,43.35000,44.55000,499200
11/21/2007,0000,44.65000,44.90000,43.60000,43.75000,530400
11/22/2007,0000,43.20000,44.10000,43.10000,43.65000,413400
11/23/2007,0000,43.65000,44.60000,42.55000,42.60000,578500
11/26/2007,0000,43.10000,43.50000,42.60000,42.80000,406900
11/27/2007,0000,41.70000,42.45000,41.50000,42.30000,594100
11/28/2007,0000,42.80000,42.95000,41.90000,42.20000,366600
11/29/2007,0000,43.00000,43.35000,42.25000,42.35000,611000
11/30/2007,0000,43.25000,43.80000,42.55000,43.60000,605800
12/03/2007,0000,44.35000,44.50000,43.75000,44.15000,344500
12/04/2007,0000,44.00000,44.35000,43.60000,44.20000,380900
12/05/2007,0000,44.20000,45.75000,44.05000,44.70000,1261000
12/06/2007,0000,45.90000,45.90000,44.50000,44.50000,1235000
12/07/2007,0000,45.50000,45.50000,44.55000,45.15000,1010100
12/10/2007,0000,46.00000,48.30000,45.80000,47.60000,10743200
12/11/2007,0000,47.60000,47.65000,45.50000,45.70000,2874300
12/12/2007,0000,44.55000,45.00000,43.55000,44.10000,2246400
12/13/2007,0000,43.40000,44.35000,42.90000,42.90000,928200
12/14/2007,0000,41.80000,42.60000,39.95000,41.40000,1953900
12/17/2007,0000,41.00000,41.40000,38.80000,38.80000,1154400
12/18/2007,0000,37.00000,39.40000,37.00000,37.80000,1283100
12/19/2007,0000,38.30000,39.45000,38.30000,39.10000,764400
12/20/2007,0000,39.15000,39.60000,38.50000,38.50000,503100
12/21/2007,0000,38.50000,38.90000,37.30000,37.30000,1497600
12/24/2007,0000,38.50000,38.60000,37.75000,38.50000,651300
12/25/2007,0000,38.60000,39.30000,38.30000,39.25000,486200
12/26/2007,0000,39.15000,39.15000,38.30000,38.60000,730600
12/27/2007,0000,38.40000,39.50000,38.40000,39.10000,711100
12/28/2007,0000,39.00000,41.80000,38.60000,41.15000,3512600
12/31/2007,0000,40.70000,43.00000,40.70000,43.00000,2242500
01/02/2008,0000,44.90000,44.90000,42.30000,42.30000,1297400
01/03/2008,0000,41.70000,43.50000,41.60000,43.30000,1202500
01/04/2008,0000,43.50000,44.10000,43.05000,43.30000,973700
01/07/2008,0000,41.50000,42.40000,41.10000,41.60000,621400
01/08/2008,0000,41.30000,41.90000,40.90000,41.25000,542100
01/09/2008,0000,40.30000,41.95000,40.10000,41.25000,738400
01/10/2008,0000,41.80000,42.85000,41.80000,42.00000,517400
01/11/2008,0000,42.50000,43.20000,42.30000,42.90000,767000
01/14/2008,0000,44.50000,44.50000,42.90000,43.05000,1056900
01/15/2008,0000,43.90000,44.75000,43.65000,44.20000,1800500
01/16/2008,0000,44.00000,44.00000,43.10000,43.10000,760500
01/17/2008,0000,43.70000,44.00000,42.05000,42.05000,1235000
01/18/2008,0000,41.50000,42.10000,41.10000,42.05000,1251900
01/21/2008,0000,41.50000,42.00000,40.55000,40.80000,1238900
01/22/2008,0000,37.95000,39.30000,37.95000,37.95000,1397500
01/23/2008,0000,39.20000,39.20000,36.80000,38.00000,1154400
01/24/2008,0000,38.50000,38.80000,37.05000,37.35000,949000
01/25/2008,0000,38.30000,39.35000,38.10000,39.30000,848900
01/28/2008,0000,39.30000,39.30000,38.40000,38.40000,486200
01/29/2008,0000,39.10000,39.80000,38.65000,39.35000,930800
01/30/2008,0000,40.00000,40.80000,39.70000,40.10000,959400
01/31/2008,0000,40.70000,40.70000,39.40000,39.95000,894400
02/01/2008,0000,40.85000,42.50000,40.60000,42.20000,1622400
02/12/2008,0000,40.95000,42.15000,40.95000,42.15000,687700
02/13/2008,0000,42.15000,42.85000,41.60000,42.80000,716300
02/14/2008,0000,42.80000,43.85000,42.25000,43.35000,2171000
02/15/2008,0000,43.00000,43.00000,42.40000,42.60000,412100
02/18/2008,0000,42.10000,43.40000,42.05000,43.20000,517400
02/19/2008,0000,42.70000,43.40000,42.50000,43.25000,715000
02/20/2008,0000,42.60000,43.10000,42.10000,42.85000,484900
02/21/2008,0000,42.50000,43.00000,42.50000,42.80000,278200
02/22/2008,0000,42.50000,42.70000,42.20000,42.65000,487500
02/25/2008,0000,42.65000,42.90000,41.80000,42.30000,547300
02/26/2008,0000,42.30000,42.70000,42.00000,42.60000,677300
02/27/2008,0000,42.10000,42.70000,41.90000,42.00000,1372800
02/29/2008,0000,42.00000,42.50000,41.85000,42.45000,872300
03/03/2008,0000,42.10000,42.10000,41.55000,41.70000,284700
03/04/2008,0000,41.70000,44.30000,41.70000,43.85000,1288300
03/05/2008,0000,44.50000,44.50000,43.10000,43.80000,890500
03/06/2008,0000,44.10000,46.70000,44.00000,45.70000,3333200
03/07/2008,0000,44.10000,46.00000,44.10000,45.95000,1508000
03/10/2008,0000,45.90000,45.90000,44.65000,45.10000,1223300
03/11/2008,0000,44.20000,45.10000,44.20000,44.40000,1042600
03/12/2008,0000,44.45000,45.10000,44.00000,44.60000,964600
03/13/2008,0000,44.60000,44.60000,43.10000,43.35000,574600
03/14/2008,0000,43.30000,43.75000,42.70000,42.70000,460200
03/17/2008,0000,42.20000,45.00000,41.50000,44.80000,985400
03/18/2008,0000,44.00000,44.40000,43.55000,44.10000,856700
03/19/2008,0000,44.50000,44.85000,43.80000,44.75000,963300
03/20/2008,0000,44.75000,45.00000,44.20000,44.25000,878800
03/21/2008,0000,44.90000,45.00000,44.15000,44.60000,1025700
03/24/2008,0000,46.50000,46.50000,44.10000,44.10000,1532700
03/25/2008,0000,44.95000,45.00000,44.50000,44.80000,855400
03/26/2008,0000,45.00000,45.50000,44.65000,44.90000,938600
03/27/2008,0000,44.90000,45.20000,44.30000,44.90000,1060800
03/28/2008,0000,44.90000,45.05000,44.50000,44.90000,1250600
03/31/2008,0000,45.80000,46.50000,44.60000,45.10000,2856100
04/01/2008,0000,45.50000,45.70000,44.60000,44.70000,1398800
04/02/2008,0000,45.00000,45.20000,44.00000,44.65000,2055300
04/03/2008,0000,44.60000,44.75000,43.30000,43.60000,988000
04/07/2008,0000,43.60000,44.00000,43.35000,43.60000,1036100
04/08/2008,0000,43.40000,44.20000,43.35000,43.85000,764400
04/09/2008,0000,43.85000,44.30000,43.65000,43.90000,582400
04/10/2008,0000,44.10000,44.40000,43.50000,43.65000,682500
04/11/2008,0000,43.80000,44.45000,43.80000,43.90000,920400
04/14/2008,0000,44.00000,44.30000,43.10000,43.50000,945100
04/15/2008,0000,43.50000,43.95000,43.50000,43.75000,643500
04/16/2008,0000,44.30000,44.80000,43.90000,44.65000,1173900
04/17/2008,0000,45.00000,45.50000,44.70000,44.75000,1678300
04/18/2008,0000,45.15000,45.45000,44.80000,45.15000,1245400
04/21/2008,0000,45.50000,45.75000,45.15000,45.15000,785200
04/22/2008,0000,45.25000,45.35000,44.60000,44.85000,492700
04/23/2008,0000,45.00000,45.20000,44.80000,45.05000,791700
04/24/2008,0000,45.50000,45.50000,44.40000,44.70000,838500
04/25/2008,0000,44.80000,45.00000,44.50000,44.55000,481000
04/28/2008,0000,45.00000,45.25000,44.70000,45.25000,982800
04/29/2008,0000,45.35000,45.35000,44.50000,44.50000,383500
04/30/2008,0000,44.50000,44.80000,43.25000,43.70000,1374100
05/02/2008,0000,44.35000,45.35000,44.35000,44.60000,1586000
05/05/2008,0000,45.10000,45.20000,43.85000,43.85000,796900
05/06/2008,0000,44.10000,44.45000,44.00000,44.30000,321100
05/07/2008,0000,44.50000,45.10000,44.30000,44.40000,631800
05/08/2008,0000,44.30000,44.85000,44.20000,44.80000,275600
05/09/2008,0000,44.80000,45.10000,44.65000,44.70000,234000
05/12/2008,0000,44.95000,45.00000,44.50000,44.50000,313300
05/13/2008,0000,45.00000,45.00000,44.60000,44.60000,276900
05/14/2008,0000,44.70000,44.90000,44.35000,44.55000,367900
05/15/2008,0000,44.80000,45.00000,44.45000,45.00000,907400
05/16/2008,0000,45.30000,48.15000,45.20000,47.20000,6705400
05/19/2008,0000,47.00000,47.70000,46.70000,47.70000,1890200
05/20/2008,0000,47.90000,48.40000,47.00000,47.60000,1501500
05/21/2008,0000,47.30000,47.50000,46.60000,46.90000,638300
05/22/2008,0000,46.80000,46.80000,46.00000,46.10000,891800
05/23/2008,0000,47.00000,47.00000,45.70000,45.70000,838500
05/26/2008,0000,45.65000,45.90000,43.70000,43.70000,756600
05/27/2008,0000,43.70000,44.90000,43.70000,44.65000,577200
05/28/2008,0000,44.90000,44.90000,43.70000,44.05000,643500
05/29/2008,0000,44.50000,44.90000,44.15000,44.90000,413400
05/30/2008,0000,45.20000,45.45000,44.10000,44.30000,655200
06/02/2008,0000,44.30000,45.10000,44.30000,44.65000,204100
06/03/2008,0000,45.00000,45.50000,44.95000,45.30000,915200
06/04/2008,0000,45.30000,45.60000,44.85000,45.50000,312000
06/05/2008,0000,45.50000,46.00000,45.15000,45.80000,682500
06/06/2008,0000,46.15000,46.40000,45.80000,45.80000,746200
06/09/2008,0000,43.00000,45.25000,43.00000,45.00000,358800
06/10/2008,0000,45.45000,45.45000,44.50000,44.50000,419900
06/11/2008,0000,44.50000,44.60000,43.40000,44.40000,547300
06/12/2008,0000,43.20000,43.60000,40.85000,40.85000,988000
06/13/2008,0000,40.85000,41.80000,39.00000,39.60000,1030900
06/16/2008,0000,40.00000,40.40000,39.80000,39.80000,288600
06/17/2008,0000,40.30000,42.00000,39.90000,42.00000,507000
06/18/2008,0000,42.00000,42.30000,41.25000,42.30000,318500
06/19/2008,0000,41.90000,41.90000,40.60000,40.95000,366600
06/20/2008,0000,40.95000,40.95000,39.60000,39.60000,334100
06/23/2008,0000,38.95000,40.50000,38.20000,40.40000,435500
06/24/2008,0000,40.40000,40.95000,40.35000,40.60000,215800
06/25/2008,0000,40.40000,40.60000,39.90000,40.20000,161200
06/26/2008,0000,40.75000,40.90000,39.80000,39.95000,172900
06/27/2008,0000,37.20000,37.95000,37.20000,37.20000,742300
06/30/2008,0000,37.20000,38.30000,37.20000,37.70000,262600
07/01/2008,0000,37.85000,38.60000,37.50000,37.90000,371800
07/02/2008,0000,37.90000,38.55000,37.60000,38.00000,297700
07/03/2008,0000,37.25000,39.30000,36.65000,39.25000,327600
07/04/2008,0000,39.25000,39.25000,37.80000,38.10000,184600
07/07/2008,0000,38.05000,38.85000,38.00000,38.60000,175500
07/08/2008,0000,38.50000,38.50000,37.35000,37.40000,404300
07/09/2008,0000,38.00000,38.40000,37.50000,37.55000,773500
07/10/2008,0000,38.40000,38.40000,37.25000,38.00000,604500
07/11/2008,0000,38.00000,38.20000,37.40000,38.10000,423800
07/14/2008,0000,38.00000,38.60000,37.90000,37.95000,464100
07/15/2008,0000,38.00000,38.00000,36.00000,36.50000,685100
07/16/2008,0000,27.90000,28.40000,27.50000,27.50000,427000
07/17/2008,0000,27.70000,28.20000,26.00000,27.20000,1353000
07/18/2008,0000,27.40000,27.40000,26.40000,26.50000,427000
07/21/2008,0000,26.80000,27.20000,26.70000,27.15000,230000
07/22/2008,0000,27.00000,27.60000,27.00000,27.60000,150000
07/23/2008,0000,28.10000,29.50000,28.10000,29.35000,962000
07/24/2008,0000,29.60000,30.50000,29.00000,30.30000,635000
07/25/2008,0000,29.60000,29.95000,28.70000,28.90000,400000
07/29/2008,0000,28.50000,28.50000,26.90000,27.00000,898000
07/30/2008,0000,27.90000,28.00000,26.80000,27.00000,847000
07/31/2008,0000,27.80000,27.80000,26.00000,27.15000,727000
08/01/2008,0000,26.80000,27.00000,26.25000,26.90000,227000
08/04/2008,0000,26.80000,27.15000,26.75000,26.85000,139000
08/05/2008,0000,26.50000,27.00000,26.10000,26.50000,253000
08/06/2008,0000,27.00000,27.45000,26.70000,27.45000,358000
08/07/2008,0000,27.60000,27.60000,27.05000,27.15000,267000
08/08/2008,0000,26.60000,27.60000,26.60000,27.45000,248000
08/11/2008,0000,27.50000,28.15000,27.40000,28.00000,148000
08/12/2008,0000,28.40000,28.40000,27.80000,27.80000,361000
08/13/2008,0000,27.50000,28.20000,27.50000,28.20000,126000
08/14/2008,0000,28.20000,28.90000,28.00000,28.80000,480000
08/15/2008,0000,29.15000,29.20000,28.60000,28.95000,454000
08/18/2008,0000,29.00000,29.10000,28.40000,28.60000,139000
08/19/2008,0000,28.00000,28.30000,27.20000,27.25000,688000
08/20/2008,0000,26.80000,27.55000,26.80000,27.15000,487000
08/21/2008,0000,27.15000,27.15000,26.00000,26.10000,2462000
08/22/2008,0000,26.20000,26.60000,26.00000,26.45000,479000
08/25/2008,0000,26.80000,26.90000,26.50000,26.50000,303000
08/26/2008,0000,26.20000,26.30000,26.00000,26.00000,291000
08/27/2008,0000,26.10000,26.40000,26.00000,26.00000,190000
08/28/2008,0000,26.40000,26.40000,25.65000,25.85000,553000
08/29/2008,0000,26.10000,26.25000,25.80000,25.80000,268000
09/01/2008,0000,25.20000,25.20000,24.00000,24.00000,709000
09/02/2008,0000,24.00000,24.00000,22.50000,22.50000,532000
09/03/2008,0000,22.50000,22.70000,20.95000,20.95000,889000
09/04/2008,0000,21.00000,21.10000,19.50000,19.50000,1362000
09/05/2008,0000,18.25000,18.50000,18.15000,18.15000,1808000
09/08/2008,0000,18.90000,19.30000,18.75000,19.25000,1150000
09/09/2008,0000,19.25000,19.25000,17.95000,18.00000,630000
09/10/2008,0000,18.00000,18.00000,17.60000,17.85000,611000
09/11/2008,0000,18.00000,18.20000,17.00000,17.00000,649000
09/12/2008,0000,17.15000,17.80000,17.05000,17.80000,297000
09/15/2008,0000,17.80000,17.80000,16.60000,16.60000,524000
09/16/2008,0000,16.00000,16.00000,15.45000,15.45000,380000
09/17/2008,0000,15.25000,15.80000,14.40000,14.40000,691000
09/18/2008,0000,13.40000,13.85000,13.40000,13.50000,1063000
09/19/2008,0000,14.40000,14.40000,14.00000,14.40000,653000
09/22/2008,0000,15.40000,15.40000,15.00000,15.40000,660000
09/23/2008,0000,15.00000,15.45000,14.85000,15.40000,1959000
09/24/2008,0000,15.50000,16.30000,15.10000,15.65000,1503000
09/25/2008,0000,15.40000,15.85000,15.10000,15.30000,493000
09/26/2008,0000,15.60000,15.60000,14.50000,14.80000,632000
09/30/2008,0000,13.80000,14.20000,13.80000,14.20000,690000
10/01/2008,0000,14.70000,14.70000,14.20000,14.45000,403000
10/02/2008,0000,14.35000,15.05000,14.35000,14.80000,363000
10/03/2008,0000,14.50000,14.80000,14.20000,14.80000,202000
10/06/2008,0000,14.50000,14.75000,14.15000,14.30000,307000
10/07/2008,0000,14.00000,14.30000,13.60000,14.30000,227000
10/08/2008,0000,13.80000,14.15000,13.30000,13.45000,778000
10/09/2008,0000,13.00000,13.35000,12.85000,13.00000,505000
10/13/2008,0000,12.55000,12.55000,12.55000,12.55000,131000
10/14/2008,0000,13.40000,13.40000,13.00000,13.15000,978000
10/15/2008,0000,12.85000,13.00000,12.70000,12.70000,188000
10/16/2008,0000,12.30000,12.30000,12.30000,12.30000,169000
10/17/2008,0000,11.90000,12.10000,11.90000,11.90000,681000
10/20/2008,0000,11.50000,11.50000,11.50000,11.50000,410000
10/21/2008,0000,11.15000,11.70000,11.10000,11.10000,1683000
10/22/2008,0000,10.75000,10.75000,10.75000,10.75000,364000
10/23/2008,0000,10.40000,10.40000,10.40000,10.40000,25000
10/24/2008,0000,10.05000,10.05000,10.05000,10.05000,265000
10/27/2008,0000,9.35000,9.54000,9.35000,9.35000,1345000
10/28/2008,0000,8.70000,9.30000,8.70000,9.00000,1539000
10/29/2008,0000,9.60000,9.62000,8.84000,8.84000,642000
10/30/2008,0000,8.80000,9.45000,8.80000,9.45000,856000
10/31/2008,0000,10.00000,10.10000,9.78000,10.10000,842000
11/03/2008,0000,10.80000,10.80000,10.80000,10.80000,129000
11/04/2008,0000,11.55000,11.55000,11.55000,11.55000,97000
11/05/2008,0000,12.35000,12.35000,12.35000,12.35000,142000
11/06/2008,0000,12.45000,13.00000,11.55000,12.00000,2782000
11/07/2008,0000,11.30000,12.70000,11.30000,12.70000,1320000
11/10/2008,0000,13.40000,13.40000,12.70000,12.70000,882000
11/11/2008,0000,12.15000,12.60000,11.85000,12.60000,1258000
11/12/2008,0000,11.90000,12.40000,11.75000,11.75000,503000
11/13/2008,0000,10.95000,11.10000,10.95000,10.95000,207000
11/14/2008,0000,11.00000,11.65000,10.20000,10.25000,831000
11/17/2008,0000,10.95000,10.95000,10.80000,10.95000,3362000
11/18/2008,0000,11.05000,11.70000,11.05000,11.70000,5430000
11/19/2008,0000,12.50000,12.50000,11.70000,12.10000,6141000
11/20/2008,0000,11.30000,11.90000,11.30000,11.35000,2867000
11/21/2008,0000,10.70000,11.20000,10.60000,10.70000,2222000
11/24/2008,0000,10.85000,11.30000,10.75000,11.10000,2051000
11/25/2008,0000,11.45000,11.60000,10.90000,10.95000,1578000
11/26/2008,0000,11.00000,11.35000,10.95000,10.95000,1409000
11/27/2008,0000,11.20000,11.65000,11.10000,11.65000,2176000
11/28/2008,0000,11.85000,12.45000,11.65000,12.45000,4357000
12/01/2008,0000,12.90000,13.30000,12.55000,13.30000,4861000
12/02/2008,0000,12.90000,13.30000,12.40000,12.40000,4033000
12/03/2008,0000,12.45000,12.75000,11.70000,12.60000,4428000
12/04/2008,0000,12.90000,13.05000,11.80000,11.80000,2888000
12/05/2008,0000,12.20000,12.30000,11.40000,11.65000,2485000
12/08/2008,0000,12.20000,12.45000,11.90000,12.30000,2418000
12/09/2008,0000,12.30000,12.30000,11.70000,11.90000,4723000
12/10/2008,0000,11.90000,12.35000,11.90000,12.25000,5021000
12/11/2008,0000,12.45000,13.10000,12.45000,13.10000,4701000
12/12/2008,0000,14.00000,14.00000,12.80000,13.50000,13033000
12/15/2008,0000,14.40000,14.40000,13.70000,14.00000,9162000
12/16/2008,0000,13.85000,14.25000,13.50000,13.75000,5536000
12/17/2008,0000,14.40000,14.70000,12.85000,13.00000,15714000
12/18/2008,0000,13.00000,13.15000,12.50000,13.00000,6602000
12/19/2008,0000,13.00000,13.60000,13.00000,13.15000,9137000
12/22/2008,0000,13.40000,13.45000,12.25000,12.40000,8729000
12/23/2008,0000,12.00000,12.10000,11.55000,11.55000,4275000
12/24/2008,0000,10.85000,11.45000,10.80000,11.05000,5134000
12/25/2008,0000,11.20000,11.80000,11.20000,11.80000,2561000
12/26/2008,0000,12.30000,12.30000,11.80000,12.00000,5296000
12/29/2008,0000,12.10000,12.10000,11.80000,11.90000,2408000
12/30/2008,0000,12.00000,12.50000,12.00000,12.40000,3524000
12/31/2008,0000,12.60000,12.90000,12.40000,12.60000,4640000
01/05/2009,0000,13.10000,13.10000,12.80000,12.80000,4632000
01/06/2009,0000,12.55000,13.10000,12.55000,12.70000,5583000
01/07/2009,0000,12.80000,13.35000,12.80000,13.05000,8674000
01/08/2009,0000,12.90000,12.90000,12.15000,12.20000,3908000
01/09/2009,0000,12.10000,12.70000,12.10000,12.50000,2341000
01/12/2009,0000,12.80000,12.90000,12.50000,12.50000,3250000
01/13/2009,0000,12.30000,12.60000,12.30000,12.50000,1243000
01/14/2009,0000,12.50000,12.70000,12.40000,12.40000,1975000
01/15/2009,0000,11.90000,11.95000,11.65000,11.65000,2821000
01/16/2009,0000,12.00000,12.45000,12.00000,12.45000,2315000
01/19/2009,0000,13.50000,13.50000,12.65000,12.70000,7266000
01/20/2009,0000,12.70000,12.85000,12.10000,12.25000,3705000
01/21/2009,0000,12.00000,12.35000,11.90000,12.05000,4652000
02/02/2009,0000,12.50000,12.50000,12.05000,12.05000,3396000
02/03/2009,0000,12.30000,12.35000,12.10000,12.25000,3980000
02/04/2009,0000,12.30000,12.40000,12.10000,12.20000,2756000
02/05/2009,0000,12.15000,12.25000,11.90000,11.90000,2101000
02/06/2009,0000,12.10000,12.30000,11.95000,12.05000,2866000
02/09/2009,0000,12.30000,12.40000,12.10000,12.25000,4096000
02/10/2009,0000,12.45000,12.50000,12.10000,12.25000,2872000
02/11/2009,0000,12.20000,12.20000,11.90000,12.10000,2007000
02/12/2009,0000,12.20000,12.40000,11.80000,12.05000,3335000
02/13/2009,0000,12.05000,12.25000,12.00000,12.00000,3814000
02/16/2009,0000,12.10000,12.10000,11.90000,11.90000,2325000
02/17/2009,0000,11.95000,12.10000,11.80000,11.85000,1831000
02/18/2009,0000,11.65000,11.80000,11.05000,11.05000,6493000
02/19/2009,0000,10.90000,11.05000,10.60000,10.90000,3323000
02/20/2009,0000,10.90000,11.35000,10.55000,10.70000,4900000
02/23/2009,0000,10.70000,10.80000,10.40000,10.70000,2288000
02/24/2009,0000,10.60000,10.75000,10.50000,10.60000,1744000
02/25/2009,0000,10.80000,11.00000,10.75000,10.75000,2225000
02/26/2009,0000,11.00000,11.50000,10.95000,11.50000,3327000
02/27/2009,0000,11.80000,11.95000,11.55000,11.65000,6747000
03/02/2009,0000,11.60000,11.60000,11.00000,11.05000,2654000
03/03/2009,0000,10.80000,11.40000,10.50000,11.40000,3601000
03/04/2009,0000,11.30000,11.75000,11.20000,11.40000,6848000
03/05/2009,0000,11.70000,12.00000,11.55000,12.00000,5952000
03/06/2009,0000,11.80000,12.30000,11.75000,12.30000,5420000
03/09/2009,0000,12.30000,12.45000,12.10000,12.45000,4200000
03/10/2009,0000,13.30000,13.30000,13.05000,13.30000,11936000
03/11/2009,0000,13.30000,13.40000,12.85000,12.90000,8271000
03/12/2009,0000,12.85000,13.00000,12.60000,12.70000,3662000
03/13/2009,0000,12.90000,13.15000,12.90000,13.00000,5183000
03/16/2009,0000,13.20000,13.90000,13.00000,13.55000,9222000
03/17/2009,0000,13.60000,13.65000,13.20000,13.55000,4882000
03/18/2009,0000,13.60000,13.60000,13.20000,13.25000,4485000
03/19/2009,0000,13.30000,13.50000,13.20000,13.20000,4414000
03/20/2009,0000,13.20000,13.30000,12.95000,13.00000,3673000
03/23/2009,0000,13.25000,13.65000,13.20000,13.65000,4913000
03/24/2009,0000,14.00000,14.60000,13.80000,14.60000,13778000
03/25/2009,0000,14.90000,15.60000,14.90000,15.60000,13418000
03/26/2009,0000,16.50000,16.50000,15.70000,16.30000,13563000
03/27/2009,0000,16.50000,17.20000,15.85000,17.15000,15381000
03/30/2009,0000,17.35000,17.70000,16.55000,16.55000,14390000
03/31/2009,0000,16.35000,17.70000,16.30000,17.65000,19349000
04/01/2009,0000,17.90000,18.20000,17.25000,17.80000,13943000
04/02/2009,0000,18.05000,18.20000,17.65000,17.80000,9254000
04/03/2009,0000,17.90000,18.60000,17.80000,18.00000,11705000
04/06/2009,0000,18.40000,18.50000,17.80000,18.20000,12544000
04/07/2009,0000,18.10000,18.75000,18.05000,18.35000,7872000
04/08/2009,0000,18.00000,18.50000,17.85000,17.90000,6970000
04/09/2009,0000,18.30000,18.50000,17.90000,18.30000,7266000
04/10/2009,0000,18.50000,18.75000,18.20000,18.35000,5469000
04/13/2009,0000,18.50000,19.50000,18.35000,19.25000,14769000
04/14/2009,0000,19.20000,19.30000,18.80000,19.00000,5377000
04/15/2009,0000,18.90000,19.60000,18.80000,19.05000,10487000
04/16/2009,0000,19.50000,19.55000,19.00000,19.00000,7311000
04/17/2009,0000,19.35000,19.40000,17.70000,17.70000,9113000
04/20/2009,0000,18.20000,18.30000,17.75000,18.20000,7087000
04/21/2009,0000,18.60000,19.45000,18.60000,19.45000,15762000
04/22/2009,0000,20.00000,20.80000,19.80000,20.80000,17995000
04/23/2009,0000,21.65000,22.25000,21.65000,22.25000,24009000
04/24/2009,0000,23.40000,23.80000,23.10000,23.80000,22153000
04/27/2009,0000,24.50000,24.60000,22.15000,22.40000,18614000
04/28/2009,0000,22.70000,23.00000,21.10000,22.40000,16156000
04/29/2009,0000,22.40000,23.90000,21.60000,23.10000,10994000
04/30/2009,0000,24.45000,24.70000,23.50000,24.70000,14072000
05/04/2009,0000,26.20000,26.40000,25.30000,26.35000,15122000
05/05/2009,0000,26.20000,26.20000,24.60000,25.40000,12346000
05/06/2009,0000,25.00000,27.15000,25.00000,27.15000,19880000
05/07/2009,0000,26.25000,26.30000,25.00000,25.00000,22298000
05/08/2009,0000,24.80000,25.70000,24.55000,25.55000,8470000
05/11/2009,0000,25.75000,26.50000,25.30000,25.85000,20291000
05/12/2009,0000,25.30000,25.70000,24.10000,25.00000,8076000
05/13/2009,0000,25.25000,26.20000,24.55000,25.50000,12069000
05/14/2009,0000,24.80000,25.70000,24.80000,25.30000,6345000
05/15/2009,0000,26.20000,26.85000,25.80000,26.00000,14009000
05/18/2009,0000,26.00000,26.30000,25.50000,25.60000,11905000
05/19/2009,0000,26.00000,27.35000,26.00000,27.35000,30366000
05/20/2009,0000,27.55000,28.75000,26.60000,27.70000,24395000
05/21/2009,0000,27.70000,28.50000,27.10000,28.10000,16086000
05/22/2009,0000,28.00000,29.50000,27.80000,28.55000,18061000
05/25/2009,0000,28.90000,29.20000,27.60000,28.00000,9852000
05/26/2009,0000,28.50000,28.65000,26.50000,26.50000,7581000
05/27/2009,0000,27.50000,28.20000,27.05000,27.70000,6587000
06/01/2009,0000,28.00000,28.00000,27.00000,27.30000,6393000
06/02/2009,0000,27.50000,27.85000,26.85000,27.20000,7464000
06/03/2009,0000,27.20000,27.30000,26.70000,26.80000,3285000
06/04/2009,0000,26.80000,27.15000,26.10000,26.40000,2866000
06/05/2009,0000,26.90000,27.60000,26.50000,27.20000,4950000
06/08/2009,0000,27.20000,27.20000,26.00000,26.20000,4417000
06/09/2009,0000,26.20000,26.20000,24.40000,24.50000,4293000
06/10/2009,0000,24.45000,24.65000,22.80000,23.00000,3503000
06/11/2009,0000,23.00000,23.50000,21.80000,23.40000,6431000
06/12/2009,0000,23.40000,24.30000,23.00000,23.50000,6681000
06/15/2009,0000,23.40000,23.55000,21.90000,21.90000,3114000
06/16/2009,0000,21.70000,23.40000,21.25000,23.40000,5141000
06/17/2009,0000,23.80000,24.70000,23.60000,23.85000,9543000
06/18/2009,0000,24.00000,24.35000,23.50000,23.60000,3799000
06/19/2009,0000,23.80000,23.85000,23.50000,23.60000,2411000
06/22/2009,0000,23.60000,24.35000,23.10000,24.00000,5844000
06/23/2009,0000,23.60000,23.75000,22.80000,22.80000,5403000
06/24/2009,0000,23.00000,23.50000,22.50000,22.85000,3928000
06/25/2009,0000,23.00000,24.40000,22.85000,24.00000,8116000
06/26/2009,0000,23.60000,24.30000,23.60000,23.70000,3616000
06/29/2009,0000,23.80000,24.10000,23.45000,23.65000,2348000
06/30/2009,0000,24.00000,24.10000,23.45000,23.45000,1735000
07/01/2009,0000,23.60000,25.05000,23.50000,25.05000,11678000
07/02/2009,0000,25.05000,25.85000,24.85000,25.00000,10102000
07/03/2009,0000,24.80000,25.40000,24.50000,25.00000,4884000
07/06/2009,0000,25.20000,26.70000,25.10000,26.20000,12128000
07/07/2009,0000,26.25000,27.80000,26.25000,27.40000,15763000
07/08/2009,0000,26.90000,28.15000,26.50000,28.15000,14432000
07/09/2009,0000,28.35000,28.80000,27.80000,27.90000,23176000
07/10/2009,0000,27.85000,28.30000,27.50000,27.90000,8821000
07/13/2009,0000,28.15000,28.15000,25.95000,25.95000,6429000
07/14/2009,0000,25.95000,27.20000,25.95000,27.00000,6302000
07/15/2009,0000,27.30000,27.80000,26.80000,27.20000,4921000
07/16/2009,0000,27.70000,27.85000,26.75000,26.90000,5384000
07/17/2009,0000,27.10000,28.30000,27.00000,28.25000,14052000
07/20/2009,0000,28.50000,30.20000,27.85000,30.20000,28517000
07/21/2009,0000,30.40000,31.80000,30.05000,30.50000,48913000
07/22/2009,0000,31.35000,31.80000,31.00000,31.30000,20685000
07/23/2009,0000,32.00000,33.45000,31.50000,33.45000,17579000
07/24/2009,0000,34.70000,35.75000,33.50000,33.85000,28741000
07/27/2009,0000,33.85000,34.70000,33.00000,33.25000,14299000
07/28/2009,0000,34.00000,35.55000,33.75000,35.55000,21278000
07/29/2009,0000,35.55000,37.10000,35.00000,36.00000,17916000
07/30/2009,0000,36.00000,36.40000,34.90000,35.95000,8126000
07/31/2009,0000,36.35000,36.55000,35.00000,35.10000,9684000
08/03/2009,0000,35.00000,36.50000,34.60000,35.25000,14758000
08/04/2009,0000,36.05000,36.15000,34.55000,34.95000,8745000
08/05/2009,0000,35.25000,35.65000,34.60000,34.70000,9946000
08/06/2009,0000,34.90000,35.10000,32.30000,33.20000,12389000
08/10/2009,0000,33.20000,35.00000,33.00000,34.25000,7922000
08/11/2009,0000,35.00000,35.40000,34.45000,35.20000,8174000
08/12/2009,0000,35.20000,35.35000,34.30000,34.30000,5111000
08/13/2009,0000,35.00000,36.70000,35.00000,35.90000,23871000
08/14/2009,0000,35.90000,36.20000,35.10000,35.15000,11858000
08/17/2009,0000,34.80000,35.45000,33.90000,33.90000,7244000
08/18/2009,0000,33.30000,34.15000,32.30000,33.15000,7375000
08/19/2009,0000,35.45000,35.45000,34.50000,34.80000,11057000
08/20/2009,0000,34.50000,34.80000,33.60000,34.05000,5470000
08/21/2009,0000,35.30000,35.90000,34.50000,34.60000,13001000
08/24/2009,0000,35.00000,35.50000,34.80000,35.00000,5636000
08/25/2009,0000,35.20000,35.70000,34.40000,34.70000,7378000
08/26/2009,0000,34.30000,34.80000,33.05000,33.25000,7401000
08/27/2009,0000,33.00000,33.40000,32.10000,32.10000,7228000
08/28/2009,0000,32.10000,32.85000,31.85000,32.00000,5587000
08/31/2009,0000,32.00000,33.50000,32.00000,33.20000,4330000
09/01/2009,0000,33.20000,33.90000,32.60000,33.80000,4897000
09/02/2009,0000,33.80000,34.60000,33.20000,34.00000,5849000
09/03/2009,0000,34.00000,35.00000,34.00000,34.30000,6928000
09/04/2009,0000,34.75000,34.80000,34.20000,34.30000,5712000
09/07/2009,0000,34.80000,34.80000,33.80000,33.95000,4636000
09/08/2009,0000,34.00000,35.00000,33.60000,34.45000,8092000
09/09/2009,0000,34.80000,35.20000,34.00000,34.05000,4520000
09/10/2009,0000,34.50000,34.60000,33.00000,33.00000,6521000
09/11/2009,0000,32.65000,33.30000,32.50000,32.80000,4453000
09/14/2009,0000,32.80000,33.15000,32.70000,32.80000,2551000
09/15/2009,0000,33.10000,33.40000,32.90000,33.00000,2502000
09/16/2009,0000,33.40000,34.45000,33.10000,33.60000,7419000
09/17/2009,0000,33.95000,34.00000,33.15000,33.60000,4322000
09/18/2009,0000,33.70000,34.20000,33.30000,33.70000,3675000
09/21/2009,0000,33.95000,34.25000,33.50000,33.60000,4489000
09/22/2009,0000,33.65000,34.65000,33.60000,34.30000,7345000
09/23/2009,0000,34.55000,34.60000,33.15000,33.50000,4801000
09/24/2009,0000,33.50000,33.90000,32.85000,32.95000,3502000
09/25/2009,0000,32.90000,33.40000,32.80000,33.15000,2033000
09/28/2009,0000,33.30000,33.35000,32.70000,32.75000,1567000
09/29/2009,0000,33.10000,33.30000,32.75000,32.75000,2781000
09/30/2009,0000,32.75000,33.50000,32.75000,33.45000,5590000
10/01/2009,0000,33.60000,33.60000,32.80000,32.80000,3558000
10/02/2009,0000,32.50000,32.60000,31.55000,32.00000,5406000
10/05/2009,0000,32.00000,32.05000,31.20000,31.30000,4851000
10/06/2009,0000,31.35000,31.35000,29.75000,30.50000,9287000
10/07/2009,0000,30.50000,32.00000,30.40000,31.50000,8358000
10/08/2009,0000,31.50000,32.00000,31.00000,31.00000,4858000
10/09/2009,0000,31.20000,31.45000,30.60000,30.60000,3035000
10/12/2009,0000,30.60000,30.70000,30.20000,30.65000,4996000
10/13/2009,0000,30.15000,30.50000,30.15000,30.30000,6370000
10/14/2009,0000,30.00000,30.20000,29.80000,30.00000,9510000
10/15/2009,0000,29.40000,29.40000,27.90000,28.00000,22062000
10/16/2009,0000,26.50000,27.90000,26.50000,26.80000,35006000
11/23/2009,0000,28.65000,28.65000,28.65000,28.65000,177000
11/24/2009,0000,30.65000,30.65000,30.65000,30.65000,139000
11/25/2009,0000,32.75000,32.75000,32.75000,32.75000,45000
11/26/2009,0000,35.00000,35.00000,35.00000,35.00000,58000
11/27/2009,0000,37.45000,37.45000,37.45000,37.45000,272000
11/30/2009,0000,40.05000,40.05000,40.05000,40.05000,137000
12/01/2009,0000,42.85000,42.85000,42.85000,42.85000,58000
12/02/2009,0000,45.80000,45.80000,45.80000,45.80000,41000
12/03/2009,0000,49.00000,49.00000,49.00000,49.00000,662000
12/04/2009,0000,52.40000,52.40000,50.00000,52.40000,20272000
12/07/2009,0000,52.40000,53.50000,51.50000,52.50000,7744000
12/08/2009,0000,52.80000,56.10000,52.80000,56.10000,3613000
12/09/2009,0000,57.00000,58.50000,56.10000,58.50000,8091000
12/11/2009,0000,60.50000,63.00000,60.50000,63.00000,5141000
12/14/2009,0000,63.50000,63.50000,60.80000,61.40000,4039000
12/15/2009,0000,61.40000,62.00000,60.00000,60.00000,2475000
12/16/2009,0000,60.00000,60.00000,57.90000,57.90000,3456000
12/17/2009,0000,57.90000,59.00000,54.90000,55.00000,4001000
12/18/2009,0000,54.80000,56.50000,53.90000,55.50000,3089000
12/21/2009,0000,56.00000,56.30000,55.10000,55.10000,1435000
12/22/2009,0000,55.50000,56.90000,55.30000,55.90000,2070000
12/23/2009,0000,56.20000,56.50000,55.30000,55.50000,1212000
12/25/2009,0000,56.30000,59.00000,55.80000,57.80000,5084000
04/02/2007,0000,33.00000,33.20000,32.60000,32.60000,2705300
04/03/2007,0000,32.60000,32.60000,32.00000,32.35000,1383200
04/04/2007,0000,32.35000,32.35000,31.70000,31.95000,1420900
04/09/2007,0000,32.00000,32.00000,31.55000,31.65000,1015300
04/10/2007,0000,31.65000,32.30000,31.65000,32.05000,878800
04/11/2007,0000,32.05000,32.65000,32.05000,32.35000,1140100
04/12/2007,0000,32.40000,32.60000,31.80000,32.10000,795600
04/13/2007,0000,32.30000,32.30000,31.85000,31.90000,933400
04/16/2007,0000,31.70000,31.90000,31.55000,31.65000,730600
04/17/2007,0000,31.65000,31.70000,31.10000,31.30000,1150500
04/18/2007,0000,31.30000,31.30000,30.30000,30.60000,913900
04/19/2007,0000,30.60000,30.90000,30.00000,30.35000,1353300
04/20/2007,0000,30.35000,30.50000,30.20000,30.25000,869700
04/23/2007,0000,30.25000,30.50000,30.05000,30.05000,777400
04/24/2007,0000,30.05000,31.10000,30.00000,30.70000,2629900
04/25/2007,0000,30.15000,30.15000,28.60000,29.90000,3789500
04/26/2007,0000,29.50000,30.00000,29.50000,29.65000,1368900
04/27/2007,0000,30.00000,30.00000,29.65000,29.70000,1673100
04/30/2007,0000,29.60000,29.65000,27.65000,27.75000,5007600
05/02/2007,0000,27.75000,28.30000,27.60000,28.00000,855400
05/03/2007,0000,28.00000,28.00000,27.65000,27.80000,703300
05/04/2007,0000,28.20000,29.15000,27.70000,29.15000,798200
05/07/2007,0000,29.05000,29.15000,28.20000,28.65000,1128400
05/08/2007,0000,28.65000,28.65000,28.25000,28.30000,477100
05/09/2007,0000,28.55000,30.25000,28.55000,29.90000,3477500
05/10/2007,0000,29.90000,30.10000,29.30000,29.30000,884000
05/11/2007,0000,29.30000,30.00000,29.30000,29.90000,503100
05/14/2007,0000,29.90000,30.30000,29.40000,29.50000,479700
05/15/2007,0000,29.50000,29.80000,29.35000,29.40000,243100
05/16/2007,0000,29.60000,29.60000,29.30000,29.35000,234000
05/17/2007,0000,29.85000,30.10000,29.60000,29.75000,713700
05/18/2007,0000,30.00000,30.00000,29.40000,29.40000,629200
05/21/2007,0000,29.80000,30.35000,29.50000,30.15000,1335100
05/22/2007,0000,30.30000,30.90000,30.30000,30.60000,1833000
05/23/2007,0000,30.50000,30.60000,30.05000,30.20000,656500
05/24/2007,0000,30.20000,30.50000,29.90000,30.10000,715000
05/25/2007,0000,30.55000,32.00000,30.55000,31.25000,3673800
05/28/2007,0000,31.50000,32.60000,31.40000,32.55000,2928900
05/29/2007,0000,33.20000,33.85000,32.00000,32.25000,3108300
05/30/2007,0000,32.50000,33.00000,31.70000,32.70000,2141100
05/31/2007,0000,33.15000,33.85000,32.90000,33.50000,2360800
06/01/2007,0000,34.00000,34.70000,33.50000,34.00000,2784600
06/04/2007,0000,34.10000,34.90000,34.00000,34.90000,1950000
06/05/2007,0000,35.80000,36.30000,34.40000,36.00000,2563600
06/06/2007,0000,35.95000,36.90000,35.00000,36.20000,2247700
06/07/2007,0000,35.80000,36.65000,35.70000,36.65000,1443000
06/08/2007,0000,36.00000,37.45000,35.95000,36.50000,2909400
06/11/2007,0000,36.70000,36.80000,35.90000,36.50000,1696500
06/12/2007,0000,36.20000,36.35000,35.30000,36.00000,2067000
06/13/2007,0000,35.70000,35.70000,34.50000,34.50000,1170000
06/14/2007,0000,34.60000,35.60000,34.60000,35.30000,1315600
06/15/2007,0000,35.75000,35.85000,35.15000,35.45000,634400
06/20/2007,0000,35.45000,35.95000,35.00000,35.70000,872300
06/21/2007,0000,35.70000,35.90000,35.05000,35.80000,999700
06/22/2007,0000,35.30000,35.80000,35.10000,35.25000,669500
06/25/2007,0000,35.20000,35.50000,34.70000,34.75000,1565200
06/26/2007,0000,35.10000,35.15000,34.50000,34.70000,811200
06/27/2007,0000,34.40000,34.65000,34.00000,34.20000,1042600
06/28/2007,0000,34.80000,34.80000,34.15000,34.70000,1163500
06/29/2007,0000,34.80000,35.60000,34.80000,35.25000,7066800
07/02/2007,0000,35.50000,37.70000,35.50000,37.70000,4158700
07/03/2007,0000,38.30000,40.30000,37.70000,40.15000,6722300
07/04/2007,0000,40.90000,42.95000,40.90000,42.95000,5240300
07/05/2007,0000,42.95000,42.95000,41.00000,42.40000,3438500
07/06/2007,0000,42.00000,42.25000,41.45000,41.70000,1561300
07/09/2007,0000,41.95000,44.50000,41.70000,43.70000,4044300
07/10/2007,0000,44.30000,46.00000,43.90000,45.80000,4271800
07/11/2007,0000,45.50000,45.60000,44.55000,44.70000,1119300
07/12/2007,0000,44.50000,45.50000,43.90000,43.90000,1324700
07/13/2007,0000,44.55000,45.00000,43.50000,44.30000,1522300
07/16/2007,0000,45.00000,45.50000,41.60000,43.00000,1367600
07/17/2007,0000,43.00000,43.40000,41.70000,43.40000,1177800
07/18/2007,0000,43.40000,44.60000,43.40000,44.20000,1002300
07/19/2007,0000,44.00000,44.20000,42.50000,43.00000,1810900
07/20/2007,0000,43.20000,43.85000,42.80000,43.10000,967200
07/23/2007,0000,43.50000,43.50000,43.00000,43.00000,933400
07/24/2007,0000,43.40000,45.50000,42.50000,42.50000,4553900
07/25/2007,0000,41.95000,43.80000,41.70000,43.30000,1933100
07/26/2007,0000,43.90000,44.40000,43.20000,43.30000,1467700
07/27/2007,0000,40.30000,42.90000,40.30000,42.20000,1342900
07/30/2007,0000,41.10000,42.50000,41.10000,41.60000,505700
07/31/2007,0000,42.75000,42.95000,42.00000,42.45000,864500
08/01/2007,0000,42.05000,43.25000,41.75000,41.80000,850200
08/02/2007,0000,42.60000,42.60000,40.10000,41.40000,642200
08/03/2007,0000,42.00000,42.20000,40.55000,41.00000,1019200
08/06/2007,0000,40.00000,40.20000,38.70000,39.10000,1649700
08/07/2007,0000,39.50000,39.70000,38.60000,38.60000,856700
08/08/2007,0000,39.60000,40.40000,39.10000,40.10000,837200
08/09/2007,0000,40.30000,41.70000,40.10000,40.40000,1121900
08/10/2007,0000,39.30000,39.75000,39.10000,39.40000,780000
08/13/2007,0000,39.40000,39.75000,39.15000,39.35000,598000
08/14/2007,0000,39.30000,40.50000,39.30000,40.45000,549900
08/15/2007,0000,39.60000,40.30000,39.40000,39.55000,605800
08/16/2007,0000,38.00000,38.45000,37.00000,37.00000,880100
08/17/2007,0000,35.20000,36.85000,34.50000,34.70000,1249300
08/20/2007,0000,37.10000,37.10000,35.70000,37.10000,383500
08/21/2007,0000,37.25000,39.65000,37.25000,39.65000,1509300
08/22/2007,0000,42.30000,42.40000,41.15000,42.40000,2850900
08/23/2007,0000,45.35000,45.35000,42.60000,43.50000,3181100
08/24/2007,0000,43.00000,43.50000,42.00000,42.20000,1320800
08/27/2007,0000,42.90000,43.50000,42.65000,43.10000,1318200
08/28/2007,0000,43.60000,43.60000,42.10000,43.05000,976300
08/29/2007,0000,40.80000,42.00000,40.80000,42.00000,695500
08/30/2007,0000,42.80000,42.80000,41.25000,41.30000,1220700
08/31/2007,0000,42.00000,44.15000,41.80000,44.15000,1636700
09/03/2007,0000,46.00000,47.20000,46.00000,47.20000,13130000
09/04/2007,0000,47.50000,49.50000,45.60000,47.20000,8607300
09/05/2007,0000,47.15000,48.70000,45.60000,47.30000,3021200
09/06/2007,0000,47.00000,48.40000,46.25000,46.55000,2446600
09/07/2007,0000,47.00000,48.10000,46.10000,46.10000,5313100
09/10/2007,0000,44.10000,45.80000,44.10000,45.80000,2107300
09/11/2007,0000,46.00000,46.10000,44.75000,44.75000,1453400
09/12/2007,0000,45.00000,45.00000,44.05000,44.20000,1437800
09/13/2007,0000,44.30000,44.65000,43.30000,43.30000,1788800
09/14/2007,0000,43.50000,43.90000,42.60000,42.80000,920400
09/17/2007,0000,43.25000,44.45000,43.10000,43.80000,1248000
09/19/2007,0000,44.40000,44.40000,42.00000,42.35000,1976000
09/20/2007,0000,42.35000,42.70000,41.20000,41.20000,1925300
09/21/2007,0000,42.05000,43.15000,41.50000,42.80000,847600
09/26/2007,0000,43.25000,43.90000,42.85000,43.10000,1058200
09/27/2007,0000,43.50000,43.80000,42.60000,43.50000,867100
09/28/2007,0000,43.80000,43.85000,43.20000,43.60000,899600
10/01/2007,0000,43.60000,44.40000,43.00000,43.00000,1037400
10/02/2007,0000,43.40000,43.75000,43.20000,43.35000,841100
10/03/2007,0000,44.50000,44.50000,43.05000,43.70000,1190800
10/04/2007,0000,43.70000,43.95000,43.20000,43.30000,520000
10/05/2007,0000,43.70000,43.80000,43.05000,43.05000,566800
10/08/2007,0000,43.10000,43.30000,42.15000,42.50000,1199900
10/09/2007,0000,42.05000,42.10000,41.20000,41.45000,867100
10/11/2007,0000,41.60000,44.35000,41.60000,44.35000,1602900
10/12/2007,0000,47.00000,47.00000,44.35000,44.35000,6916000
10/15/2007,0000,45.00000,46.60000,44.35000,44.35000,4119700
10/16/2007,0000,44.40000,44.95000,43.50000,44.40000,1749800
10/17/2007,0000,44.80000,45.30000,44.40000,45.00000,1071200
10/18/2007,0000,46.00000,46.00000,45.00000,45.20000,1517100
10/19/2007,0000,45.35000,46.45000,45.25000,46.00000,1965600
10/22/2007,0000,44.30000,45.90000,44.10000,45.70000,1040000
10/23/2007,0000,46.30000,46.30000,45.20000,45.75000,668200
10/24/2007,0000,45.75000,46.25000,44.50000,44.70000,1770600
10/25/2007,0000,44.80000,45.50000,44.30000,45.45000,796900
10/26/2007,0000,45.45000,45.60000,44.05000,44.95000,1225900
10/29/2007,0000,45.45000,46.75000,45.30000,46.00000,2217800
10/30/2007,0000,49.20000,49.20000,48.95000,49.20000,6407700
10/31/2007,0000,49.95000,50.80000,49.20000,49.20000,9192300
11/01/2007,0000,50.00000,50.40000,47.50000,48.05000,3848000
11/02/2007,0000,46.20000,48.40000,46.10000,47.00000,2505100
11/05/2007,0000,48.25000,48.25000,46.20000,47.05000,1658800
11/06/2007,0000,47.10000,48.60000,46.65000,48.20000,2642900
11/07/2007,0000,48.65000,48.70000,47.20000,47.20000,1292200
11/08/2007,0000,46.00000,46.80000,44.00000,44.35000,3196700
11/09/2007,0000,46.00000,46.00000,44.70000,45.00000,2839200
11/12/2007,0000,44.00000,44.30000,41.90000,42.10000,2220400
11/13/2007,0000,42.00000,43.00000,41.50000,43.00000,1484600
11/14/2007,0000,44.00000,44.80000,44.00000,44.60000,1197300
11/15/2007,0000,44.00000,44.40000,42.10000,43.15000,902200
11/16/2007,0000,42.60000,44.45000,42.10000,44.20000,867100
11/19/2007,0000,45.00000,45.00000,44.00000,44.60000,486200
11/20/2007,0000,44.00000,44.55000,43.35000,44.55000,499200
11/21/2007,0000,44.65000,44.90000,43.60000,43.75000,530400
11/22/2007,0000,43.20000,44.10000,43.10000,43.65000,413400
11/23/2007,0000,43.65000,44.60000,42.55000,42.60000,578500
11/26/2007,0000,43.10000,43.50000,42.60000,42.80000,406900
11/27/2007,0000,41.70000,42.45000,41.50000,42.30000,594100
11/28/2007,0000,42.80000,42.95000,41.90000,42.20000,366600
11/29/2007,0000,43.00000,43.35000,42.25000,42.35000,611000
11/30/2007,0000,43.25000,43.80000,42.55000,43.60000,605800
12/03/2007,0000,44.35000,44.50000,43.75000,44.15000,344500
12/04/2007,0000,44.00000,44.35000,43.60000,44.20000,380900
12/05/2007,0000,44.20000,45.75000,44.05000,44.70000,1261000
12/06/2007,0000,45.90000,45.90000,44.50000,44.50000,1235000
12/07/2007,0000,45.50000,45.50000,44.55000,45.15000,1010100
12/10/2007,0000,46.00000,48.30000,45.80000,47.60000,10743200
12/11/2007,0000,47.60000,47.65000,45.50000,45.70000,2874300
12/12/2007,0000,44.55000,45.00000,43.55000,44.10000,2246400
12/13/2007,0000,43.40000,44.35000,42.90000,42.90000,928200
12/14/2007,0000,41.80000,42.60000,39.95000,41.40000,1953900
12/17/2007,0000,41.00000,41.40000,38.80000,38.80000,1154400
12/18/2007,0000,37.00000,39.40000,37.00000,37.80000,1283100
12/19/2007,0000,38.30000,39.45000,38.30000,39.10000,764400
12/20/2007,0000,39.15000,39.60000,38.50000,38.50000,503100
12/21/2007,0000,38.50000,38.90000,37.30000,37.30000,1497600
12/24/2007,0000,38.50000,38.60000,37.75000,38.50000,651300
12/25/2007,0000,38.60000,39.30000,38.30000,39.25000,486200
12/26/2007,0000,39.15000,39.15000,38.30000,38.60000,730600
12/27/2007,0000,38.40000,39.50000,38.40000,39.10000,711100
12/28/2007,0000,39.00000,41.80000,38.60000,41.15000,3512600
12/31/2007,0000,40.70000,43.00000,40.70000,43.00000,2242500
01/02/2008,0000,44.90000,44.90000,42.30000,42.30000,1297400
01/03/2008,0000,41.70000,43.50000,41.60000,43.30000,1202500
01/04/2008,0000,43.50000,44.10000,43.05000,43.30000,973700
01/07/2008,0000,41.50000,42.40000,41.10000,41.60000,621400
01/08/2008,0000,41.30000,41.90000,40.90000,41.25000,542100
01/09/2008,0000,40.30000,41.95000,40.10000,41.25000,738400
01/10/2008,0000,41.80000,42.85000,41.80000,42.00000,517400
01/11/2008,0000,42.50000,43.20000,42.30000,42.90000,767000
01/14/2008,0000,44.50000,44.50000,42.90000,43.05000,1056900
01/15/2008,0000,43.90000,44.75000,43.65000,44.20000,1800500
01/16/2008,0000,44.00000,44.00000,43.10000,43.10000,760500
01/17/2008,0000,43.70000,44.00000,42.05000,42.05000,1235000
01/18/2008,0000,41.50000,42.10000,41.10000,42.05000,1251900
01/21/2008,0000,41.50000,42.00000,40.55000,40.80000,1238900
01/22/2008,0000,37.95000,39.30000,37.95000,37.95000,1397500
01/23/2008,0000,39.20000,39.20000,36.80000,38.00000,1154400
01/24/2008,0000,38.50000,38.80000,37.05000,37.35000,949000
01/25/2008,0000,38.30000,39.35000,38.10000,39.30000,848900
01/28/2008,0000,39.30000,39.30000,38.40000,38.40000,486200
01/29/2008,0000,39.10000,39.80000,38.65000,39.35000,930800
01/30/2008,0000,40.00000,40.80000,39.70000,40.10000,959400
01/31/2008,0000,40.70000,40.70000,39.40000,39.95000,894400
02/01/2008,0000,40.85000,42.50000,40.60000,42.20000,1622400
02/12/2008,0000,40.95000,42.15000,40.95000,42.15000,687700
02/13/2008,0000,42.15000,42.85000,41.60000,42.80000,716300
02/14/2008,0000,42.80000,43.85000,42.25000,43.35000,2171000
02/15/2008,0000,43.00000,43.00000,42.40000,42.60000,412100
02/18/2008,0000,42.10000,43.40000,42.05000,43.20000,517400
02/19/2008,0000,42.70000,43.40000,42.50000,43.25000,715000
02/20/2008,0000,42.60000,43.10000,42.10000,42.85000,484900
02/21/2008,0000,42.50000,43.00000,42.50000,42.80000,278200
02/22/2008,0000,42.50000,42.70000,42.20000,42.65000,487500
02/25/2008,0000,42.65000,42.90000,41.80000,42.30000,547300
02/26/2008,0000,42.30000,42.70000,42.00000,42.60000,677300
02/27/2008,0000,42.10000,42.70000,41.90000,42.00000,1372800
02/29/2008,0000,42.00000,42.50000,41.85000,42.45000,872300
03/03/2008,0000,42.10000,42.10000,41.55000,41.70000,284700
03/04/2008,0000,41.70000,44.30000,41.70000,43.85000,1288300
03/05/2008,0000,44.50000,44.50000,43.10000,43.80000,890500
03/06/2008,0000,44.10000,46.70000,44.00000,45.70000,3333200
03/07/2008,0000,44.10000,46.00000,44.10000,45.95000,1508000
03/10/2008,0000,45.90000,45.90000,44.65000,45.10000,1223300
03/11/2008,0000,44.20000,45.10000,44.20000,44.40000,1042600
03/12/2008,0000,44.45000,45.10000,44.00000,44.60000,964600
03/13/2008,0000,44.60000,44.60000,43.10000,43.35000,574600
03/14/2008,0000,43.30000,43.75000,42.70000,42.70000,460200
03/17/2008,0000,42.20000,45.00000,41.50000,44.80000,985400
03/18/2008,0000,44.00000,44.40000,43.55000,44.10000,856700
03/19/2008,0000,44.50000,44.85000,43.80000,44.75000,963300
03/20/2008,0000,44.75000,45.00000,44.20000,44.25000,878800
03/21/2008,0000,44.90000,45.00000,44.15000,44.60000,1025700
03/24/2008,0000,46.50000,46.50000,44.10000,44.10000,1532700
03/25/2008,0000,44.95000,45.00000,44.50000,44.80000,855400
03/26/2008,0000,45.00000,45.50000,44.65000,44.90000,938600
03/27/2008,0000,44.90000,45.20000,44.30000,44.90000,1060800
03/28/2008,0000,44.90000,45.05000,44.50000,44.90000,1250600
03/31/2008,0000,45.80000,46.50000,44.60000,45.10000,2856100
04/01/2008,0000,45.50000,45.70000,44.60000,44.70000,1398800
04/02/2008,0000,45.00000,45.20000,44.00000,44.65000,2055300
04/03/2008,0000,44.60000,44.75000,43.30000,43.60000,988000
04/07/2008,0000,43.60000,44.00000,43.35000,43.60000,1036100
04/08/2008,0000,43.40000,44.20000,43.35000,43.85000,764400
04/09/2008,0000,43.85000,44.30000,43.65000,43.90000,582400
04/10/2008,0000,44.10000,44.40000,43.50000,43.65000,682500
04/11/2008,0000,43.80000,44.45000,43.80000,43.90000,920400
04/14/2008,0000,44.00000,44.30000,43.10000,43.50000,945100
04/15/2008,0000,43.50000,43.95000,43.50000,43.75000,643500
04/16/2008,0000,44.30000,44.80000,43.90000,44.65000,1173900
04/17/2008,0000,45.00000,45.50000,44.70000,44.75000,1678300
04/18/2008,0000,45.15000,45.45000,44.80000,45.15000,1245400
04/21/2008,0000,45.50000,45.75000,45.15000,45.15000,785200
04/22/2008,0000,45.25000,45.35000,44.60000,44.85000,492700
04/23/2008,0000,45.00000,45.20000,44.80000,45.05000,791700
04/24/2008,0000,45.50000,45.50000,44.40000,44.70000,838500
04/25/2008,0000,44.80000,45.00000,44.50000,44.55000,481000
04/28/2008,0000,45.00000,45.25000,44.70000,45.25000,982800
04/29/2008,0000,45.35000,45.35000,44.50000,44.50000,383500
04/30/2008,0000,44.50000,44.80000,43.25000,43.70000,1374100
05/02/2008,0000,44.35000,45.35000,44.35000,44.60000,1586000
05/05/2008,0000,45.10000,45.20000,43.85000,43.85000,796900
05/06/2008,0000,44.10000,44.45000,44.00000,44.30000,321100
05/07/2008,0000,44.50000,45.10000,44.30000,44.40000,631800
05/08/2008,0000,44.30000,44.85000,44.20000,44.80000,275600
05/09/2008,0000,44.80000,45.10000,44.65000,44.70000,234000
05/12/2008,0000,44.95000,45.00000,44.50000,44.50000,313300
05/13/2008,0000,45.00000,45.00000,44.60000,44.60000,276900
05/14/2008,0000,44.70000,44.90000,44.35000,44.55000,367900
05/15/2008,0000,44.80000,45.00000,44.45000,45.00000,907400
05/16/2008,0000,45.30000,48.15000,45.20000,47.20000,6705400
05/19/2008,0000,47.00000,47.70000,46.70000,47.70000,1890200
05/20/2008,0000,47.90000,48.40000,47.00000,47.60000,1501500
05/21/2008,0000,47.30000,47.50000,46.60000,46.90000,638300
05/22/2008,0000,46.80000,46.80000,46.00000,46.10000,891800
05/23/2008,0000,47.00000,47.00000,45.70000,45.70000,838500
05/26/2008,0000,45.65000,45.90000,43.70000,43.70000,756600
05/27/2008,0000,43.70000,44.90000,43.70000,44.65000,577200
05/28/2008,0000,44.90000,44.90000,43.70000,44.05000,643500
05/29/2008,0000,44.50000,44.90000,44.15000,44.90000,413400
05/30/2008,0000,45.20000,45.45000,44.10000,44.30000,655200
06/02/2008,0000,44.30000,45.10000,44.30000,44.65000,204100
06/03/2008,0000,45.00000,45.50000,44.95000,45.30000,915200
06/04/2008,0000,45.30000,45.60000,44.85000,45.50000,312000
06/05/2008,0000,45.50000,46.00000,45.15000,45.80000,682500
06/06/2008,0000,46.15000,46.40000,45.80000,45.80000,746200
06/09/2008,0000,43.00000,45.25000,43.00000,45.00000,358800
06/10/2008,0000,45.45000,45.45000,44.50000,44.50000,419900
06/11/2008,0000,44.50000,44.60000,43.40000,44.40000,547300
06/12/2008,0000,43.20000,43.60000,40.85000,40.85000,988000
06/13/2008,0000,40.85000,41.80000,39.00000,39.60000,1030900
06/16/2008,0000,40.00000,40.40000,39.80000,39.80000,288600
06/17/2008,0000,40.30000,42.00000,39.90000,42.00000,507000
06/18/2008,0000,42.00000,42.30000,41.25000,42.30000,318500
06/19/2008,0000,41.90000,41.90000,40.60000,40.95000,366600
06/20/2008,0000,40.95000,40.95000,39.60000,39.60000,334100
06/23/2008,0000,38.95000,40.50000,38.20000,40.40000,435500
06/24/2008,0000,40.40000,40.95000,40.35000,40.60000,215800
06/25/2008,0000,40.40000,40.60000,39.90000,40.20000,161200
06/26/2008,0000,40.75000,40.90000,39.80000,39.95000,172900
06/27/2008,0000,37.20000,37.95000,37.20000,37.20000,742300
06/30/2008,0000,37.20000,38.30000,37.20000,37.70000,262600
07/01/2008,0000,37.85000,38.60000,37.50000,37.90000,371800
07/02/2008,0000,37.90000,38.55000,37.60000,38.00000,297700
07/03/2008,0000,37.25000,39.30000,36.65000,39.25000,327600
07/04/2008,0000,39.25000,39.25000,37.80000,38.10000,184600
07/07/2008,0000,38.05000,38.85000,38.00000,38.60000,175500
07/08/2008,0000,38.50000,38.50000,37.35000,37.40000,404300
07/09/2008,0000,38.00000,38.40000,37.50000,37.55000,773500
07/10/2008,0000,38.40000,38.40000,37.25000,38.00000,604500
07/11/2008,0000,38.00000,38.20000,37.40000,38.10000,423800
07/14/2008,0000,38.00000,38.60000,37.90000,37.95000,464100
07/15/2008,0000,38.00000,38.00000,36.00000,36.50000,685100
07/16/2008,0000,27.90000,28.40000,27.50000,27.50000,427000
07/17/2008,0000,27.70000,28.20000,26.00000,27.20000,1353000
07/18/2008,0000,27.40000,27.40000,26.40000,26.50000,427000
07/21/2008,0000,26.80000,27.20000,26.70000,27.15000,230000
07/22/2008,0000,27.00000,27.60000,27.00000,27.60000,150000
07/23/2008,0000,28.10000,29.50000,28.10000,29.35000,962000
07/24/2008,0000,29.60000,30.50000,29.00000,30.30000,635000
07/25/2008,0000,29.60000,29.95000,28.70000,28.90000,400000
07/29/2008,0000,28.50000,28.50000,26.90000,27.00000,898000
07/30/2008,0000,27.90000,28.00000,26.80000,27.00000,847000
07/31/2008,0000,27.80000,27.80000,26.00000,27.15000,727000
08/01/2008,0000,26.80000,27.00000,26.25000,26.90000,227000
08/04/2008,0000,26.80000,27.15000,26.75000,26.85000,139000
08/05/2008,0000,26.50000,27.00000,26.10000,26.50000,253000
08/06/2008,0000,27.00000,27.45000,26.70000,27.45000,358000
08/07/2008,0000,27.60000,27.60000,27.05000,27.15000,267000
08/08/2008,0000,26.60000,27.60000,26.60000,27.45000,248000
08/11/2008,0000,27.50000,28.15000,27.40000,28.00000,148000
08/12/2008,0000,28.40000,28.40000,27.80000,27.80000,361000
08/13/2008,0000,27.50000,28.20000,27.50000,28.20000,126000
08/14/2008,0000,28.20000,28.90000,28.00000,28.80000,480000
08/15/2008,0000,29.15000,29.20000,28.60000,28.95000,454000
08/18/2008,0000,29.00000,29.10000,28.40000,28.60000,139000
08/19/2008,0000,28.00000,28.30000,27.20000,27.25000,688000
08/20/2008,0000,26.80000,27.55000,26.80000,27.15000,487000
08/21/2008,0000,27.15000,27.15000,26.00000,26.10000,2462000
08/22/2008,0000,26.20000,26.60000,26.00000,26.45000,479000
08/25/2008,0000,26.80000,26.90000,26.50000,26.50000,303000
08/26/2008,0000,26.20000,26.30000,26.00000,26.00000,291000
08/27/2008,0000,26.10000,26.40000,26.00000,26.00000,190000
08/28/2008,0000,26.40000,26.40000,25.65000,25.85000,553000
08/29/2008,0000,26.10000,26.25000,25.80000,25.80000,268000
09/01/2008,0000,25.20000,25.20000,24.00000,24.00000,709000
09/02/2008,0000,24.00000,24.00000,22.50000,22.50000,532000
09/03/2008,0000,22.50000,22.70000,20.95000,20.95000,889000
09/04/2008,0000,21.00000,21.10000,19.50000,19.50000,1362000
09/05/2008,0000,18.25000,18.50000,18.15000,18.15000,1808000
09/08/2008,0000,18.90000,19.30000,18.75000,19.25000,1150000
09/09/2008,0000,19.25000,19.25000,17.95000,18.00000,630000
09/10/2008,0000,18.00000,18.00000,17.60000,17.85000,611000
09/11/2008,0000,18.00000,18.20000,17.00000,17.00000,649000
09/12/2008,0000,17.15000,17.80000,17.05000,17.80000,297000
09/15/2008,0000,17.80000,17.80000,16.60000,16.60000,524000
09/16/2008,0000,16.00000,16.00000,15.45000,15.45000,380000
09/17/2008,0000,15.25000,15.80000,14.40000,14.40000,691000
09/18/2008,0000,13.40000,13.85000,13.40000,13.50000,1063000
09/19/2008,0000,14.40000,14.40000,14.00000,14.40000,653000
09/22/2008,0000,15.40000,15.40000,15.00000,15.40000,660000
09/23/2008,0000,15.00000,15.45000,14.85000,15.40000,1959000
09/24/2008,0000,15.50000,16.30000,15.10000,15.65000,1503000
09/25/2008,0000,15.40000,15.85000,15.10000,15.30000,493000
09/26/2008,0000,15.60000,15.60000,14.50000,14.80000,632000
09/30/2008,0000,13.80000,14.20000,13.80000,14.20000,690000
10/01/2008,0000,14.70000,14.70000,14.20000,14.45000,403000
10/02/2008,0000,14.35000,15.05000,14.35000,14.80000,363000
10/03/2008,0000,14.50000,14.80000,14.20000,14.80000,202000
10/06/2008,0000,14.50000,14.75000,14.15000,14.30000,307000
10/07/2008,0000,14.00000,14.30000,13.60000,14.30000,227000
10/08/2008,0000,13.80000,14.15000,13.30000,13.45000,778000
10/09/2008,0000,13.00000,13.35000,12.85000,13.00000,505000
10/13/2008,0000,12.55000,12.55000,12.55000,12.55000,131000
10/14/2008,0000,13.40000,13.40000,13.00000,13.15000,978000
10/15/2008,0000,12.85000,13.00000,12.70000,12.70000,188000
10/16/2008,0000,12.30000,12.30000,12.30000,12.30000,169000
10/17/2008,0000,11.90000,12.10000,11.90000,11.90000,681000
10/20/2008,0000,11.50000,11.50000,11.50000,11.50000,410000
10/21/2008,0000,11.15000,11.70000,11.10000,11.10000,1683000
10/22/2008,0000,10.75000,10.75000,10.75000,10.75000,364000
10/23/2008,0000,10.40000,10.40000,10.40000,10.40000,25000
10/24/2008,0000,10.05000,10.05000,10.05000,10.05000,265000
10/27/2008,0000,9.35000,9.54000,9.35000,9.35000,1345000
10/28/2008,0000,8.70000,9.30000,8.70000,9.00000,1539000
10/29/2008,0000,9.60000,9.62000,8.84000,8.84000,642000
10/30/2008,0000,8.80000,9.45000,8.80000,9.45000,856000
10/31/2008,0000,10.00000,10.10000,9.78000,10.10000,842000
11/03/2008,0000,10.80000,10.80000,10.80000,10.80000,129000
11/04/2008,0000,11.55000,11.55000,11.55000,11.55000,97000
11/05/2008,0000,12.35000,12.35000,12.35000,12.35000,142000
11/06/2008,0000,12.45000,13.00000,11.55000,12.00000,2782000
11/07/2008,0000,11.30000,12.70000,11.30000,12.70000,1320000
11/10/2008,0000,13.40000,13.40000,12.70000,12.70000,882000
11/11/2008,0000,12.15000,12.60000,11.85000,12.60000,1258000
11/12/2008,0000,11.90000,12.40000,11.75000,11.75000,503000
11/13/2008,0000,10.95000,11.10000,10.95000,10.95000,207000
11/14/2008,0000,11.00000,11.65000,10.20000,10.25000,831000
11/17/2008,0000,10.95000,10.95000,10.80000,10.95000,3362000
11/18/2008,0000,11.05000,11.70000,11.05000,11.70000,5430000
11/19/2008,0000,12.50000,12.50000,11.70000,12.10000,6141000
11/20/2008,0000,11.30000,11.90000,11.30000,11.35000,2867000
11/21/2008,0000,10.70000,11.20000,10.60000,10.70000,2222000
11/24/2008,0000,10.85000,11.30000,10.75000,11.10000,2051000
11/25/2008,0000,11.45000,11.60000,10.90000,10.95000,1578000
11/26/2008,0000,11.00000,11.35000,10.95000,10.95000,1409000
11/27/2008,0000,11.20000,11.65000,11.10000,11.65000,2176000
11/28/2008,0000,11.85000,12.45000,11.65000,12.45000,4357000
12/01/2008,0000,12.90000,13.30000,12.55000,13.30000,4861000
12/02/2008,0000,12.90000,13.30000,12.40000,12.40000,4033000
12/03/2008,0000,12.45000,12.75000,11.70000,12.60000,4428000
12/04/2008,0000,12.90000,13.05000,11.80000,11.80000,2888000
12/05/2008,0000,12.20000,12.30000,11.40000,11.65000,2485000
12/08/2008,0000,12.20000,12.45000,11.90000,12.30000,2418000
12/09/2008,0000,12.30000,12.30000,11.70000,11.90000,4723000
12/10/2008,0000,11.90000,12.35000,11.90000,12.25000,5021000
12/11/2008,0000,12.45000,13.10000,12.45000,13.10000,4701000
12/12/2008,0000,14.00000,14.00000,12.80000,13.50000,13033000
12/15/2008,0000,14.40000,14.40000,13.70000,14.00000,9162000
12/16/2008,0000,13.85000,14.25000,13.50000,13.75000,5536000
12/17/2008,0000,14.40000,14.70000,12.85000,13.00000,15714000
12/18/2008,0000,13.00000,13.15000,12.50000,13.00000,6602000
12/19/2008,0000,13.00000,13.60000,13.00000,13.15000,9137000
12/22/2008,0000,13.40000,13.45000,12.25000,12.40000,8729000
12/23/2008,0000,12.00000,12.10000,11.55000,11.55000,4275000
12/24/2008,0000,10.85000,11.45000,10.80000,11.05000,5134000
12/25/2008,0000,11.20000,11.80000,11.20000,11.80000,2561000
12/26/2008,0000,12.30000,12.30000,11.80000,12.00000,5296000
12/29/2008,0000,12.10000,12.10000,11.80000,11.90000,2408000
12/30/2008,0000,12.00000,12.50000,12.00000,12.40000,3524000
12/31/2008,0000,12.60000,12.90000,12.40000,12.60000,4640000
01/05/2009,0000,13.10000,13.10000,12.80000,12.80000,4632000
01/06/2009,0000,12.55000,13.10000,12.55000,12.70000,5583000
01/07/2009,0000,12.80000,13.35000,12.80000,13.05000,8674000
01/08/2009,0000,12.90000,12.90000,12.15000,12.20000,3908000
01/09/2009,0000,12.10000,12.70000,12.10000,12.50000,2341000
01/12/2009,0000,12.80000,12.90000,12.50000,12.50000,3250000
01/13/2009,0000,12.30000,12.60000,12.30000,12.50000,1243000
01/14/2009,0000,12.50000,12.70000,12.40000,12.40000,1975000
01/15/2009,0000,11.90000,11.95000,11.65000,11.65000,2821000
01/16/2009,0000,12.00000,12.45000,12.00000,12.45000,2315000
01/19/2009,0000,13.50000,13.50000,12.65000,12.70000,7266000
01/20/2009,0000,12.70000,12.85000,12.10000,12.25000,3705000
01/21/2009,0000,12.00000,12.35000,11.90000,12.05000,4652000
02/02/2009,0000,12.50000,12.50000,12.05000,12.05000,3396000
02/03/2009,0000,12.30000,12.35000,12.10000,12.25000,3980000
02/04/2009,0000,12.30000,12.40000,12.10000,12.20000,2756000
02/05/2009,0000,12.15000,12.25000,11.90000,11.90000,2101000
02/06/2009,0000,12.10000,12.30000,11.95000,12.05000,2866000
02/09/2009,0000,12.30000,12.40000,12.10000,12.25000,4096000
02/10/2009,0000,12.45000,12.50000,12.10000,12.25000,2872000
02/11/2009,0000,12.20000,12.20000,11.90000,12.10000,2007000
02/12/2009,0000,12.20000,12.40000,11.80000,12.05000,3335000
02/13/2009,0000,12.05000,12.25000,12.00000,12.00000,3814000
02/16/2009,0000,12.10000,12.10000,11.90000,11.90000,2325000
02/17/2009,0000,11.95000,12.10000,11.80000,11.85000,1831000
02/18/2009,0000,11.65000,11.80000,11.05000,11.05000,6493000
02/19/2009,0000,10.90000,11.05000,10.60000,10.90000,3323000
02/20/2009,0000,10.90000,11.35000,10.55000,10.70000,4900000
02/23/2009,0000,10.70000,10.80000,10.40000,10.70000,2288000
02/24/2009,0000,10.60000,10.75000,10.50000,10.60000,1744000
02/25/2009,0000,10.80000,11.00000,10.75000,10.75000,2225000
02/26/2009,0000,11.00000,11.50000,10.95000,11.50000,3327000
02/27/2009,0000,11.80000,11.95000,11.55000,11.65000,6747000
03/02/2009,0000,11.60000,11.60000,11.00000,11.05000,2654000
03/03/2009,0000,10.80000,11.40000,10.50000,11.40000,3601000
03/04/2009,0000,11.30000,11.75000,11.20000,11.40000,6848000
03/05/2009,0000,11.70000,12.00000,11.55000,12.00000,5952000
03/06/2009,0000,11.80000,12.30000,11.75000,12.30000,5420000
03/09/2009,0000,12.30000,12.45000,12.10000,12.45000,4200000
03/10/2009,0000,13.30000,13.30000,13.05000,13.30000,11936000
03/11/2009,0000,13.30000,13.40000,12.85000,12.90000,8271000
03/12/2009,0000,12.85000,13.00000,12.60000,12.70000,3662000
03/13/2009,0000,12.90000,13.15000,12.90000,13.00000,5183000
03/16/2009,0000,13.20000,13.90000,13.00000,13.55000,9222000
03/17/2009,0000,13.60000,13.65000,13.20000,13.55000,4882000
03/18/2009,0000,13.60000,13.60000,13.20000,13.25000,4485000
03/19/2009,0000,13.30000,13.50000,13.20000,13.20000,4414000
03/20/2009,0000,13.20000,13.30000,12.95000,13.00000,3673000
03/23/2009,0000,13.25000,13.65000,13.20000,13.65000,4913000
03/24/2009,0000,14.00000,14.60000,13.80000,14.60000,13778000
03/25/2009,0000,14.90000,15.60000,14.90000,15.60000,13418000
03/26/2009,0000,16.50000,16.50000,15.70000,16.30000,13563000
03/27/2009,0000,16.50000,17.20000,15.85000,17.15000,15381000
03/30/2009,0000,17.35000,17.70000,16.55000,16.55000,14390000
03/31/2009,0000,16.35000,17.70000,16.30000,17.65000,19349000
04/01/2009,0000,17.90000,18.20000,17.25000,17.80000,13943000
04/02/2009,0000,18.05000,18.20000,17.65000,17.80000,9254000
04/03/2009,0000,17.90000,18.60000,17.80000,18.00000,11705000
04/06/2009,0000,18.40000,18.50000,17.80000,18.20000,12544000
04/07/2009,0000,18.10000,18.75000,18.05000,18.35000,7872000
04/08/2009,0000,18.00000,18.50000,17.85000,17.90000,6970000
04/09/2009,0000,18.30000,18.50000,17.90000,18.30000,7266000
04/10/2009,0000,18.50000,18.75000,18.20000,18.35000,5469000
04/13/2009,0000,18.50000,19.50000,18.35000,19.25000,14769000
04/14/2009,0000,19.20000,19.30000,18.80000,19.00000,5377000
04/15/2009,0000,18.90000,19.60000,18.80000,19.05000,10487000
04/16/2009,0000,19.50000,19.55000,19.00000,19.00000,7311000
04/17/2009,0000,19.35000,19.40000,17.70000,17.70000,9113000
04/20/2009,0000,18.20000,18.30000,17.75000,18.20000,7087000
04/21/2009,0000,18.60000,19.45000,18.60000,19.45000,15762000
04/22/2009,0000,20.00000,20.80000,19.80000,20.80000,17995000
04/23/2009,0000,21.65000,22.25000,21.65000,22.25000,24009000
04/24/2009,0000,23.40000,23.80000,23.10000,23.80000,22153000
04/27/2009,0000,24.50000,24.60000,22.15000,22.40000,18614000
04/28/2009,0000,22.70000,23.00000,21.10000,22.40000,16156000
04/29/2009,0000,22.40000,23.90000,21.60000,23.10000,10994000
04/30/2009,0000,24.45000,24.70000,23.50000,24.70000,14072000
05/04/2009,0000,26.20000,26.40000,25.30000,26.35000,15122000
05/05/2009,0000,26.20000,26.20000,24.60000,25.40000,12346000
05/06/2009,0000,25.00000,27.15000,25.00000,27.15000,19880000
05/07/2009,0000,26.25000,26.30000,25.00000,25.00000,22298000
05/08/2009,0000,24.80000,25.70000,24.55000,25.55000,8470000
05/11/2009,0000,25.75000,26.50000,25.30000,25.85000,20291000
05/12/2009,0000,25.30000,25.70000,24.10000,25.00000,8076000
05/13/2009,0000,25.25000,26.20000,24.55000,25.50000,12069000
05/14/2009,0000,24.80000,25.70000,24.80000,25.30000,6345000
05/15/2009,0000,26.20000,26.85000,25.80000,26.00000,14009000
05/18/2009,0000,26.00000,26.30000,25.50000,25.60000,11905000
05/19/2009,0000,26.00000,27.35000,26.00000,27.35000,30366000
05/20/2009,0000,27.55000,28.75000,26.60000,27.70000,24395000
05/21/2009,0000,27.70000,28.50000,27.10000,28.10000,16086000
05/22/2009,0000,28.00000,29.50000,27.80000,28.55000,18061000
05/25/2009,0000,28.90000,29.20000,27.60000,28.00000,9852000
05/26/2009,0000,28.50000,28.65000,26.50000,26.50000,7581000
05/27/2009,0000,27.50000,28.20000,27.05000,27.70000,6587000
06/01/2009,0000,28.00000,28.00000,27.00000,27.30000,6393000
06/02/2009,0000,27.50000,27.85000,26.85000,27.20000,7464000
06/03/2009,0000,27.20000,27.30000,26.70000,26.80000,3285000
06/04/2009,0000,26.80000,27.15000,26.10000,26.40000,2866000
06/05/2009,0000,26.90000,27.60000,26.50000,27.20000,4950000
06/08/2009,0000,27.20000,27.20000,26.00000,26.20000,4417000
06/09/2009,0000,26.20000,26.20000,24.40000,24.50000,4293000
06/10/2009,0000,24.45000,24.65000,22.80000,23.00000,3503000
06/11/2009,0000,23.00000,23.50000,21.80000,23.40000,6431000
06/12/2009,0000,23.40000,24.30000,23.00000,23.50000,6681000
06/15/2009,0000,23.40000,23.55000,21.90000,21.90000,3114000
06/16/2009,0000,21.70000,23.40000,21.25000,23.40000,5141000
06/17/2009,0000,23.80000,24.70000,23.60000,23.85000,9543000
06/18/2009,0000,24.00000,24.35000,23.50000,23.60000,3799000
06/19/2009,0000,23.80000,23.85000,23.50000,23.60000,2411000
06/22/2009,0000,23.60000,24.35000,23.10000,24.00000,5844000
06/23/2009,0000,23.60000,23.75000,22.80000,22.80000,5403000
06/24/2009,0000,23.00000,23.50000,22.50000,22.85000,3928000
06/25/2009,0000,23.00000,24.40000,22.85000,24.00000,8116000
06/26/2009,0000,23.60000,24.30000,23.60000,23.70000,3616000
06/29/2009,0000,23.80000,24.10000,23.45000,23.65000,2348000
06/30/2009,0000,24.00000,24.10000,23.45000,23.45000,1735000
07/01/2009,0000,23.60000,25.05000,23.50000,25.05000,11678000
07/02/2009,0000,25.05000,25.85000,24.85000,25.00000,10102000
07/03/2009,0000,24.80000,25.40000,24.50000,25.00000,4884000
07/06/2009,0000,25.20000,26.70000,25.10000,26.20000,12128000
07/07/2009,0000,26.25000,27.80000,26.25000,27.40000,15763000
07/08/2009,0000,26.90000,28.15000,26.50000,28.15000,14432000
07/09/2009,0000,28.35000,28.80000,27.80000,27.90000,23176000
07/10/2009,0000,27.85000,28.30000,27.50000,27.90000,8821000
07/13/2009,0000,28.15000,28.15000,25.95000,25.95000,6429000
07/14/2009,0000,25.95000,27.20000,25.95000,27.00000,6302000
07/15/2009,0000,27.30000,27.80000,26.80000,27.20000,4921000
07/16/2009,0000,27.70000,27.85000,26.75000,26.90000,5384000
07/17/2009,0000,27.10000,28.30000,27.00000,28.25000,14052000
07/20/2009,0000,28.50000,30.20000,27.85000,30.20000,28517000
07/21/2009,0000,30.40000,31.80000,30.05000,30.50000,48913000
07/22/2009,0000,31.35000,31.80000,31.00000,31.30000,20685000
07/23/2009,0000,32.00000,33.45000,31.50000,33.45000,17579000
07/24/2009,0000,34.70000,35.75000,33.50000,33.85000,28741000
07/27/2009,0000,33.85000,34.70000,33.00000,33.25000,14299000
07/28/2009,0000,34.00000,35.55000,33.75000,35.55000,21278000
07/29/2009,0000,35.55000,37.10000,35.00000,36.00000,17916000
07/30/2009,0000,36.00000,36.40000,34.90000,35.95000,8126000
07/31/2009,0000,36.35000,36.55000,35.00000,35.10000,9684000
08/03/2009,0000,35.00000,36.50000,34.60000,35.25000,14758000
08/04/2009,0000,36.05000,36.15000,34.55000,34.95000,8745000
08/05/2009,0000,35.25000,35.65000,34.60000,34.70000,9946000
08/06/2009,0000,34.90000,35.10000,32.30000,33.20000,12389000
08/10/2009,0000,33.20000,35.00000,33.00000,34.25000,7922000
08/11/2009,0000,35.00000,35.40000,34.45000,35.20000,8174000
08/12/2009,0000,35.20000,35.35000,34.30000,34.30000,5111000
08/13/2009,0000,35.00000,36.70000,35.00000,35.90000,23871000
08/14/2009,0000,35.90000,36.20000,35.10000,35.15000,11858000
08/17/2009,0000,34.80000,35.45000,33.90000,33.90000,7244000
08/18/2009,0000,33.30000,34.15000,32.30000,33.15000,7375000
08/19/2009,0000,35.45000,35.45000,34.50000,34.80000,11057000
08/20/2009,0000,34.50000,34.80000,33.60000,34.05000,5470000
08/21/2009,0000,35.30000,35.90000,34.50000,34.60000,13001000
08/24/2009,0000,35.00000,35.50000,34.80000,35.00000,5636000
08/25/2009,0000,35.20000,35.70000,34.40000,34.70000,7378000
08/26/2009,0000,34.30000,34.80000,33.05000,33.25000,7401000
08/27/2009,0000,33.00000,33.40000,32.10000,32.10000,7228000
08/28/2009,0000,32.10000,32.85000,31.85000,32.00000,5587000
08/31/2009,0000,32.00000,33.50000,32.00000,33.20000,4330000
09/01/2009,0000,33.20000,33.90000,32.60000,33.80000,4897000
09/02/2009,0000,33.80000,34.60000,33.20000,34.00000,5849000
09/03/2009,0000,34.00000,35.00000,34.00000,34.30000,6928000
09/04/2009,0000,34.75000,34.80000,34.20000,34.30000,5712000
09/07/2009,0000,34.80000,34.80000,33.80000,33.95000,4636000
09/08/2009,0000,34.00000,35.00000,33.60000,34.45000,8092000
09/09/2009,0000,34.80000,35.20000,34.00000,34.05000,4520000
09/10/2009,0000,34.50000,34.60000,33.00000,33.00000,6521000
09/11/2009,0000,32.65000,33.30000,32.50000,32.80000,4453000
09/14/2009,0000,32.80000,33.15000,32.70000,32.80000,2551000
09/15/2009,0000,33.10000,33.40000,32.90000,33.00000,2502000
09/16/2009,0000,33.40000,34.45000,33.10000,33.60000,7419000
09/17/2009,0000,33.95000,34.00000,33.15000,33.60000,4322000
09/18/2009,0000,33.70000,34.20000,33.30000,33.70000,3675000
09/21/2009,0000,33.95000,34.25000,33.50000,33.60000,4489000
09/22/2009,0000,33.65000,34.65000,33.60000,34.30000,7345000
09/23/2009,0000,34.55000,34.60000,33.15000,33.50000,4801000
09/24/2009,0000,33.50000,33.90000,32.85000,32.95000,3502000
09/25/2009,0000,32.90000,33.40000,32.80000,33.15000,2033000
09/28/2009,0000,33.30000,33.35000,32.70000,32.75000,1567000
09/29/2009,0000,33.10000,33.30000,32.75000,32.75000,2781000
09/30/2009,0000,32.75000,33.50000,32.75000,33.45000,5590000
10/01/2009,0000,33.60000,33.60000,32.80000,32.80000,3558000
10/02/2009,0000,32.50000,32.60000,31.55000,32.00000,5406000
10/05/2009,0000,32.00000,32.05000,31.20000,31.30000,4851000
10/06/2009,0000,31.35000,31.35000,29.75000,30.50000,9287000
10/07/2009,0000,30.50000,32.00000,30.40000,31.50000,8358000
10/08/2009,0000,31.50000,32.00000,31.00000,31.00000,4858000
10/09/2009,0000,31.20000,31.45000,30.60000,30.60000,3035000
10/12/2009,0000,30.60000,30.70000,30.20000,30.65000,4996000
10/13/2009,0000,30.15000,30.50000,30.15000,30.30000,6370000
10/14/2009,0000,30.00000,30.20000,29.80000,30.00000,9510000
10/15/2009,0000,29.40000,29.40000,27.90000,28.00000,22062000
10/16/2009,0000,26.50000,27.90000,26.50000,26.80000,35006000
11/23/2009,0000,28.65000,28.65000,28.65000,28.65000,177000
11/24/2009,0000,30.65000,30.65000,30.65000,30.65000,139000
11/25/2009,0000,32.75000,32.75000,32.75000,32.75000,45000
11/26/2009,0000,35.00000,35.00000,35.00000,35.00000,58000
11/27/2009,0000,37.45000,37.45000,37.45000,37.45000,272000
11/30/2009,0000,40.05000,40.05000,40.05000,40.05000,137000
12/01/2009,0000,42.85000,42.85000,42.85000,42.85000,58000
12/02/2009,0000,45.80000,45.80000,45.80000,45.80000,41000
12/03/2009,0000,49.00000,49.00000,49.00000,49.00000,662000
12/04/2009,0000,52.40000,52.40000,50.00000,52.40000,20272000
12/07/2009,0000,52.40000,53.50000,51.50000,52.50000,7744000
12/08/2009,0000,52.80000,56.10000,52.80000,56.10000,3613000
12/09/2009,0000,57.00000,58.50000,56.10000,58.50000,8091000
12/11/2009,0000,60.50000,63.00000,60.50000,63.00000,5141000
12/14/2009,0000,63.50000,63.50000,60.80000,61.40000,4039000
12/15/2009,0000,61.40000,62.00000,60.00000,60.00000,2475000
12/16/2009,0000,60.00000,60.00000,57.90000,57.90000,3456000
12/17/2009,0000,57.90000,59.00000,54.90000,55.00000,4001000
12/18/2009,0000,54.80000,56.50000,53.90000,55.50000,3089000
12/21/2009,0000,56.00000,56.30000,55.10000,55.10000,1435000
12/22/2009,0000,55.50000,56.90000,55.30000,55.90000,2070000
12/23/2009,0000,56.20000,56.50000,55.30000,55.50000,1212000
12/25/2009,0000,56.30000,59.00000,55.80000,57.80000,5084000
12/25/2009,0000,56.30000,59.00000,55.80000,57.80000,5084000
12/28/2009,0000,57.80000,59.00000,57.10000,58.30000,3149000
12/29/2009,1230,58.00000,58.50000,56.80000,57.30000,2320104
