DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,64.08000,65.83000,61.65000,62.33000,19770800
04/03/2007,0000,62.33000,63.88000,61.36000,63.01000,8580900
04/04/2007,0000,63.30000,63.59000,61.65000,61.65000,4402200
04/09/2007,0000,61.75000,61.84000,58.74000,59.22000,4788400
04/10/2007,0000,59.22000,60.00000,58.25000,60.00000,2920000
04/11/2007,0000,60.19000,60.29000,59.42000,59.51000,2080600
04/12/2007,0000,59.81000,60.39000,59.22000,59.42000,2174300
04/13/2007,0000,60.00000,60.68000,59.42000,59.42000,3875800
04/16/2007,0000,59.32000,59.51000,56.12000,56.89000,4926400
04/17/2007,0000,57.28000,57.28000,53.79000,53.98000,3283600
04/18/2007,0000,54.17000,55.53000,53.01000,55.53000,2542000
04/19/2007,0000,55.24000,55.53000,53.88000,54.85000,1998200
04/20/2007,0000,54.85000,55.34000,54.37000,55.34000,1159700
04/23/2007,0000,55.73000,55.73000,54.76000,55.34000,1263800
04/24/2007,0000,55.15000,55.83000,54.95000,55.53000,1190600
04/25/2007,0000,55.63000,56.60000,55.63000,56.02000,2958100
04/26/2007,0000,56.02000,56.50000,55.34000,55.34000,1455300
04/27/2007,0000,55.34000,55.63000,54.47000,55.34000,1214300
04/30/2007,0000,55.34000,55.44000,53.98000,53.98000,828100
05/02/2007,0000,53.98000,54.17000,52.52000,52.82000,1179300
05/03/2007,0000,52.82000,53.50000,50.49000,51.55000,1778800
05/04/2007,0000,51.65000,55.15000,51.65000,55.15000,3358800
05/07/2007,0000,54.85000,55.73000,54.08000,55.73000,2963300
05/08/2007,0000,55.92000,56.70000,54.95000,56.50000,3574100
05/09/2007,0000,56.31000,56.50000,55.44000,55.53000,1993000
05/10/2007,0000,55.63000,56.50000,54.85000,56.12000,2013600
05/11/2007,0000,55.34000,57.09000,55.15000,55.44000,2675900
05/14/2007,0000,55.63000,55.83000,53.59000,53.69000,1744800
05/15/2007,0000,53.69000,54.17000,53.01000,53.40000,1241100
05/16/2007,0000,53.40000,53.50000,52.43000,53.30000,1188600
05/17/2007,0000,53.40000,53.88000,52.91000,52.91000,1065000
05/18/2007,0000,52.91000,54.08000,52.91000,53.88000,1830300
05/21/2007,0000,54.17000,54.27000,53.11000,53.30000,1588200
05/22/2007,0000,53.30000,55.73000,53.30000,55.53000,3993300
05/23/2007,0000,55.63000,56.02000,54.66000,54.66000,1552200
05/24/2007,0000,54.66000,56.70000,54.56000,56.12000,4848200
05/25/2007,0000,55.83000,56.21000,55.24000,55.92000,2348400
05/28/2007,0000,55.15000,55.92000,54.47000,54.47000,1293600
05/29/2007,0000,54.66000,56.80000,54.66000,56.31000,5096400
05/30/2007,0000,56.41000,56.70000,55.83000,55.83000,2696500
05/31/2007,0000,56.12000,58.16000,56.12000,56.99000,6693900
06/01/2007,0000,57.28000,58.93000,56.99000,57.96000,7279000
06/04/2007,0000,58.64000,60.78000,58.35000,59.90000,10022900
06/05/2007,0000,60.00000,60.00000,58.25000,59.61000,4607100
06/06/2007,0000,59.13000,60.78000,57.67000,58.25000,7219200
06/07/2007,0000,58.25000,59.71000,57.28000,59.51000,3833600
06/08/2007,0000,59.13000,63.59000,58.35000,63.11000,17732400
06/11/2007,0000,63.88000,67.38000,63.88000,65.05000,30774300
06/12/2007,0000,65.24000,65.92000,64.56000,65.05000,10168100
06/13/2007,0000,65.24000,65.92000,62.52000,64.66000,13211800
06/14/2007,0000,65.53000,66.50000,64.27000,64.27000,21122200
06/15/2007,0000,65.05000,65.05000,62.82000,63.01000,6361200
06/20/2007,0000,63.11000,63.79000,60.29000,60.49000,5053100
06/21/2007,0000,60.49000,61.84000,60.49000,61.84000,3713100
06/22/2007,0000,62.14000,63.88000,61.84000,63.30000,6389000
06/25/2007,0000,63.88000,64.37000,62.62000,62.62000,3897500
06/26/2007,0000,63.11000,63.79000,61.84000,61.94000,4880100
06/27/2007,0000,61.84000,62.62000,61.17000,61.46000,3107500
06/28/2007,0000,63.50000,65.05000,62.62000,62.62000,12155000
06/29/2007,0000,62.91000,63.88000,61.84000,62.62000,3958200
07/02/2007,0000,62.72000,63.20000,61.94000,62.62000,2761400
07/03/2007,0000,63.01000,63.59000,62.14000,62.14000,3674000
07/04/2007,0000,62.43000,63.50000,61.94000,62.14000,3711000
07/05/2007,0000,62.33000,63.69000,62.33000,63.11000,5412600
07/06/2007,0000,63.98000,66.31000,63.40000,65.24000,17812800
07/09/2007,0000,66.02000,66.21000,64.37000,64.95000,9229800
07/10/2007,0000,65.34000,67.77000,64.66000,65.44000,15550900
07/11/2007,0000,65.44000,66.41000,63.59000,63.79000,8265700
07/12/2007,0000,64.56000,65.92000,64.17000,64.37000,6710400
07/13/2007,0000,65.83000,65.83000,63.20000,63.20000,6716600
07/16/2007,0000,63.20000,64.47000,61.84000,61.84000,4805900
07/17/2007,0000,61.94000,62.72000,61.46000,62.04000,3917000
07/18/2007,0000,62.14000,63.59000,61.55000,61.94000,6602300
07/19/2007,0000,61.94000,62.82000,61.55000,61.65000,3767700
07/20/2007,0000,62.14000,62.91000,61.84000,62.04000,3817100
07/23/2007,0000,62.62000,64.95000,62.14000,64.08000,8306900
07/24/2007,0000,64.95000,67.67000,64.66000,66.02000,22508500
07/25/2007,0000,66.41000,70.58000,66.41000,70.58000,18000200
07/26/2007,0000,73.30000,75.44000,68.25000,69.13000,25061900
07/27/2007,0000,66.02000,71.17000,66.02000,67.96000,11869700
07/30/2007,0000,70.00000,71.40000,65.40000,66.20000,5814000
07/31/2007,0000,65.83000,66.31000,64.76000,65.24000,4968700
08/01/2007,0000,65.24000,66.89000,62.14000,62.23000,10168100
08/02/2007,0000,62.50000,62.50000,57.10000,59.80000,8780000
08/03/2007,0000,60.60000,61.50000,59.60000,59.70000,4573000
08/06/2007,0000,57.10000,60.80000,57.10000,60.20000,3500000
08/07/2007,0000,61.60000,62.00000,59.50000,59.50000,2812000
08/08/2007,0000,60.50000,61.00000,59.50000,61.00000,2313000
08/09/2007,0000,61.50000,63.00000,60.70000,61.20000,5321000
08/10/2007,0000,58.00000,59.90000,58.00000,58.70000,2693000
08/13/2007,0000,59.00000,59.50000,55.50000,55.60000,3931000
08/14/2007,0000,55.70000,56.80000,55.50000,55.60000,1607000
08/15/2007,0000,54.80000,55.10000,51.80000,51.90000,3921000
08/16/2007,0000,50.50000,50.80000,48.30000,48.30000,3897000
08/17/2007,0000,47.10000,47.80000,44.95000,45.30000,5969000
08/20/2007,0000,47.90000,48.15000,46.50000,47.50000,5036000
08/21/2007,0000,47.50000,48.60000,46.70000,47.10000,3249000
08/22/2007,0000,47.40000,47.90000,46.35000,47.30000,1973000
08/23/2007,0000,48.50000,50.60000,48.00000,50.60000,3967000
08/24/2007,0000,51.50000,53.20000,50.80000,51.60000,5307000
08/27/2007,0000,52.60000,52.80000,49.85000,50.20000,1817000
08/28/2007,0000,50.20000,51.30000,50.20000,50.80000,1224000
08/29/2007,0000,47.60000,49.50000,47.60000,49.20000,1406000
08/30/2007,0000,50.00000,50.60000,49.25000,49.50000,1452000
08/31/2007,0000,50.00000,50.70000,49.80000,50.60000,1274000
09/03/2007,0000,50.80000,51.00000,49.75000,49.75000,1292000
09/04/2007,0000,49.90000,52.50000,49.90000,52.00000,4506000
09/05/2007,0000,53.00000,53.60000,52.00000,52.00000,3896000
09/06/2007,0000,52.00000,52.40000,51.50000,51.70000,1478000
09/07/2007,0000,52.10000,52.70000,51.40000,51.40000,1468000
09/10/2007,0000,50.60000,50.70000,49.65000,50.00000,1305000
09/11/2007,0000,50.00000,51.00000,49.80000,50.10000,1166000
09/12/2007,0000,50.50000,51.00000,50.10000,50.10000,1066000
09/13/2007,0000,50.20000,50.40000,49.00000,49.05000,1214000
09/14/2007,0000,49.65000,49.65000,49.00000,49.25000,986000
09/17/2007,0000,49.30000,49.30000,48.15000,48.20000,1332000
09/19/2007,0000,48.60000,49.10000,44.90000,45.00000,3545000
09/20/2007,0000,45.30000,46.00000,44.45000,45.10000,1403000
09/21/2007,0000,45.45000,46.50000,45.00000,46.50000,1407000
09/26/2007,0000,47.10000,47.10000,46.00000,46.25000,1399000
09/27/2007,0000,46.50000,47.50000,46.35000,47.50000,1723000
09/28/2007,0000,47.90000,47.90000,47.10000,47.20000,1626000
10/01/2007,0000,48.60000,48.60000,47.40000,47.45000,1254000
10/02/2007,0000,47.65000,50.70000,47.65000,50.70000,5520000
10/03/2007,0000,51.00000,51.10000,49.50000,49.60000,3273000
10/04/2007,0000,49.50000,50.90000,49.30000,50.00000,2041000
10/05/2007,0000,50.70000,51.90000,50.10000,50.10000,2528000
10/08/2007,0000,51.40000,51.40000,50.00000,50.10000,1768000
10/09/2007,0000,50.20000,50.70000,48.55000,49.40000,1324000
10/11/2007,0000,49.90000,50.10000,49.30000,49.30000,1039000
10/12/2007,0000,49.60000,50.70000,49.00000,49.00000,1154000
10/15/2007,0000,49.50000,49.90000,48.30000,48.50000,724000
10/16/2007,0000,48.40000,49.20000,48.10000,49.00000,873000
10/17/2007,0000,49.00000,49.65000,47.00000,48.30000,1219000
10/18/2007,0000,48.50000,50.20000,48.50000,49.70000,1442000
10/19/2007,0000,50.50000,50.70000,49.55000,49.70000,1816000
10/22/2007,0000,48.40000,49.00000,47.10000,47.70000,1316000
10/23/2007,0000,48.20000,48.80000,48.00000,48.75000,894000
10/24/2007,0000,49.10000,49.25000,48.00000,48.00000,785000
10/25/2007,0000,48.40000,48.40000,47.50000,47.65000,767000
10/26/2007,0000,47.70000,48.00000,47.30000,47.40000,611000
10/29/2007,0000,48.00000,48.30000,47.60000,48.20000,788000
10/30/2007,0000,48.45000,48.95000,47.45000,47.90000,1491000
10/31/2007,0000,48.20000,48.50000,47.85000,47.90000,1012000
11/01/2007,0000,48.30000,48.50000,47.55000,47.55000,880000
11/02/2007,0000,47.00000,47.60000,46.00000,46.10000,1036000
11/05/2007,0000,46.00000,46.65000,44.50000,45.10000,1499000
11/06/2007,0000,45.10000,45.90000,45.10000,45.20000,642000
11/07/2007,0000,46.00000,46.20000,45.20000,45.20000,506000
11/08/2007,0000,44.05000,44.05000,42.05000,42.05000,2136000
11/09/2007,0000,42.05000,42.40000,40.20000,40.80000,1723000
11/12/2007,0000,39.80000,40.70000,39.40000,39.70000,1848000
11/13/2007,0000,39.80000,41.90000,39.80000,41.80000,1578000
11/14/2007,0000,43.20000,43.20000,42.00000,42.15000,1351000
11/15/2007,0000,42.15000,42.15000,41.35000,41.95000,531000
11/16/2007,0000,41.40000,41.90000,40.80000,41.90000,571000
11/19/2007,0000,42.50000,42.60000,41.45000,41.45000,527000
11/20/2007,0000,41.00000,42.80000,40.15000,41.95000,890000
11/21/2007,0000,41.95000,42.40000,41.10000,41.10000,531000
11/22/2007,0000,41.00000,41.30000,40.50000,40.65000,519000
11/23/2007,0000,40.80000,41.80000,40.30000,40.60000,567000
11/26/2007,0000,41.00000,41.40000,40.40000,40.50000,558000
11/27/2007,0000,40.00000,41.50000,39.15000,41.30000,1000000
11/28/2007,0000,41.30000,41.45000,40.40000,40.40000,545000
11/29/2007,0000,41.30000,41.65000,40.80000,41.45000,640000
11/30/2007,0000,41.50000,41.80000,41.30000,41.75000,724000
12/03/2007,0000,41.75000,43.20000,41.65000,42.80000,1091000
12/04/2007,0000,42.60000,43.80000,42.30000,43.40000,803000
12/05/2007,0000,42.80000,43.80000,42.75000,43.20000,1184000
12/06/2007,0000,43.65000,43.80000,42.10000,42.10000,763000
12/07/2007,0000,42.60000,42.75000,41.65000,42.10000,400000
12/10/2007,0000,41.80000,42.10000,40.85000,41.00000,407000
12/11/2007,0000,41.40000,41.70000,40.65000,41.70000,435000
12/12/2007,0000,41.50000,41.65000,40.80000,41.65000,415000
12/13/2007,0000,41.65000,41.70000,39.60000,39.65000,788000
12/14/2007,0000,39.65000,40.30000,36.90000,39.65000,1823000
12/17/2007,0000,39.00000,39.20000,36.90000,36.90000,1566000
12/18/2007,0000,34.35000,36.50000,34.35000,35.00000,3200000
12/19/2007,0000,35.30000,36.80000,35.30000,36.80000,2333000
12/20/2007,0000,36.60000,36.60000,34.50000,34.50000,1321000
12/21/2007,0000,34.50000,35.00000,33.50000,34.30000,1898000
12/24/2007,0000,34.60000,36.15000,34.60000,36.00000,2377000
12/25/2007,0000,35.90000,36.15000,35.35000,35.60000,1352000
12/26/2007,0000,35.20000,35.20000,34.70000,35.20000,697000
12/27/2007,0000,35.00000,36.30000,35.00000,35.50000,2449000
12/28/2007,0000,35.30000,37.20000,35.10000,37.10000,3205000
12/31/2007,0000,37.10000,38.30000,37.10000,38.00000,3040000
01/02/2008,0000,38.00000,40.30000,37.80000,38.30000,3525000
01/03/2008,0000,37.50000,38.00000,36.90000,37.30000,1434000
01/04/2008,0000,36.80000,37.90000,36.80000,36.80000,1014000
01/07/2008,0000,36.00000,36.00000,34.70000,35.20000,1315000
01/08/2008,0000,35.30000,35.90000,34.60000,34.80000,710000
01/09/2008,0000,34.00000,36.20000,33.80000,36.20000,1058000
01/10/2008,0000,36.20000,36.80000,35.00000,35.10000,1345000
01/11/2008,0000,35.70000,35.80000,35.15000,35.35000,1164000
01/14/2008,0000,35.80000,36.00000,34.80000,35.35000,718000
01/15/2008,0000,35.60000,36.80000,35.50000,35.70000,1053000
01/16/2008,0000,35.40000,35.95000,34.80000,35.20000,873000
01/17/2008,0000,35.50000,36.50000,35.25000,36.00000,1052000
01/18/2008,0000,35.50000,37.30000,35.30000,37.30000,1084000
01/21/2008,0000,37.30000,37.50000,36.40000,36.40000,1096000
01/22/2008,0000,35.00000,35.00000,33.90000,33.90000,1605000
01/23/2008,0000,33.90000,34.60000,31.55000,31.55000,2769000
01/24/2008,0000,32.00000,32.90000,29.80000,30.40000,2106000
01/25/2008,0000,30.70000,32.20000,30.70000,32.10000,1110000
01/28/2008,0000,31.00000,31.75000,30.60000,30.60000,590000
01/29/2008,0000,31.00000,31.40000,30.90000,31.00000,599000
01/30/2008,0000,31.45000,31.75000,31.00000,31.05000,419000
01/31/2008,0000,31.00000,31.00000,29.50000,30.30000,927000
02/01/2008,0000,30.70000,31.20000,30.70000,31.00000,815000
02/12/2008,0000,30.30000,30.90000,30.00000,30.05000,759000
02/13/2008,0000,30.10000,31.10000,30.10000,30.30000,560000
02/14/2008,0000,31.30000,32.25000,31.25000,32.00000,867000
02/15/2008,0000,32.00000,32.70000,31.50000,32.65000,755000
02/18/2008,0000,32.65000,33.30000,32.25000,32.55000,814000
02/19/2008,0000,32.60000,33.30000,32.10000,33.30000,1038000
02/20/2008,0000,33.00000,33.20000,32.25000,32.30000,760000
02/21/2008,0000,32.50000,33.75000,32.50000,33.30000,1558000
02/22/2008,0000,33.30000,34.10000,33.00000,33.60000,1107000
02/25/2008,0000,34.00000,34.30000,33.50000,34.00000,913000
02/26/2008,0000,34.30000,34.45000,33.15000,33.25000,820000
02/27/2008,0000,33.50000,34.40000,33.50000,33.75000,1399000
02/29/2008,0000,33.50000,34.40000,33.50000,34.00000,1137000
03/03/2008,0000,33.15000,33.40000,33.00000,33.05000,729000
03/04/2008,0000,33.30000,33.80000,33.20000,33.60000,678000
03/05/2008,0000,33.80000,34.25000,33.35000,33.35000,589000
03/06/2008,0000,33.95000,34.45000,33.55000,34.45000,1209000
03/07/2008,0000,34.00000,34.60000,33.85000,33.95000,1194000
03/10/2008,0000,34.00000,34.40000,33.75000,33.80000,921000
03/11/2008,0000,33.80000,34.00000,33.55000,33.80000,710000
03/12/2008,0000,34.50000,35.00000,34.20000,34.25000,1484000
03/13/2008,0000,34.25000,35.00000,33.85000,33.90000,1319000
03/14/2008,0000,34.30000,34.80000,33.65000,33.65000,862000
03/17/2008,0000,33.45000,33.45000,32.10000,32.30000,1000000
03/18/2008,0000,32.30000,33.20000,32.30000,32.70000,612000
03/19/2008,0000,33.30000,33.75000,33.10000,33.50000,631000
03/20/2008,0000,33.00000,33.80000,33.00000,33.70000,588000
03/21/2008,0000,34.00000,34.60000,33.90000,34.20000,868000
03/24/2008,0000,35.50000,35.50000,34.50000,34.90000,1442000
03/25/2008,0000,35.10000,35.30000,34.90000,35.05000,1158000
03/26/2008,0000,35.30000,36.30000,35.25000,35.35000,2060000
03/27/2008,0000,35.30000,37.70000,35.25000,37.15000,3136000
03/28/2008,0000,37.55000,39.75000,37.55000,39.75000,6046000
03/31/2008,0000,39.75000,40.50000,39.00000,39.55000,3080000
04/01/2008,0000,40.30000,40.35000,39.10000,39.10000,1658000
04/02/2008,0000,40.20000,40.25000,39.30000,39.55000,2047000
04/03/2008,0000,39.55000,41.80000,39.10000,41.40000,2936000
04/07/2008,0000,41.40000,41.40000,40.00000,40.70000,1869000
04/08/2008,0000,39.80000,40.20000,39.20000,39.40000,954000
04/09/2008,0000,39.00000,39.50000,38.10000,38.60000,1077000
04/10/2008,0000,38.50000,39.30000,38.50000,39.15000,610000
04/11/2008,0000,40.00000,40.00000,38.50000,38.50000,1259000
04/14/2008,0000,38.00000,38.90000,37.60000,38.05000,866000
04/15/2008,0000,38.05000,39.60000,38.05000,39.20000,996000
04/16/2008,0000,39.90000,39.90000,38.90000,39.00000,952000
04/17/2008,0000,39.70000,40.15000,39.10000,39.10000,1211000
04/18/2008,0000,39.50000,39.70000,39.20000,39.25000,652000
04/21/2008,0000,39.50000,40.70000,39.50000,40.00000,1771000
04/22/2008,0000,40.50000,40.60000,39.70000,40.45000,951000
04/23/2008,0000,40.70000,42.30000,39.90000,40.45000,2257000
04/24/2008,0000,40.60000,41.00000,40.10000,40.15000,1422000
04/25/2008,0000,40.40000,40.65000,39.50000,39.60000,1068000
04/28/2008,0000,39.90000,39.90000,38.60000,38.90000,768000
04/29/2008,0000,39.00000,39.50000,38.65000,39.00000,640000
04/30/2008,0000,39.30000,41.30000,38.85000,41.00000,2438000
05/02/2008,0000,42.20000,42.70000,41.50000,41.95000,2384000
05/05/2008,0000,42.00000,42.00000,40.50000,40.60000,1144000
05/06/2008,0000,40.60000,43.20000,40.50000,43.10000,4238000
05/07/2008,0000,43.25000,44.40000,42.90000,43.10000,4025000
05/08/2008,0000,43.00000,43.90000,42.60000,43.70000,1548000
05/09/2008,0000,43.70000,44.00000,42.80000,42.80000,1330000
05/12/2008,0000,42.55000,42.70000,41.50000,42.50000,916000
05/13/2008,0000,42.00000,42.80000,42.00000,42.50000,837000
05/14/2008,0000,42.80000,43.60000,42.30000,42.30000,866000
05/15/2008,0000,42.50000,42.70000,41.85000,42.00000,911000
05/16/2008,0000,42.30000,43.30000,42.30000,42.60000,1325000
05/19/2008,0000,42.60000,43.10000,42.60000,42.80000,674000
05/20/2008,0000,43.00000,43.50000,42.00000,42.00000,1200000
05/21/2008,0000,42.00000,42.80000,41.90000,42.10000,1017000
05/22/2008,0000,41.80000,42.10000,41.50000,41.90000,762000
05/23/2008,0000,42.10000,42.25000,40.50000,40.80000,1072000
05/26/2008,0000,40.20000,40.40000,38.50000,38.60000,1176000
05/27/2008,0000,38.60000,41.30000,38.60000,41.30000,2195000
05/28/2008,0000,42.40000,42.40000,40.45000,40.80000,2296000
05/29/2008,0000,41.60000,43.30000,41.35000,42.20000,2726000
05/30/2008,0000,42.90000,42.90000,40.60000,41.50000,1397000
06/02/2008,0000,41.80000,43.90000,41.80000,42.30000,1889000
06/03/2008,0000,42.00000,42.95000,41.40000,42.95000,1048000
06/04/2008,0000,42.50000,43.20000,42.25000,42.25000,926000
06/05/2008,0000,42.00000,42.90000,42.00000,42.50000,1382000
06/06/2008,0000,42.95000,43.30000,41.80000,41.90000,1222000
06/10/2008,0000,40.90000,40.95000,39.30000,39.60000,904000
06/11/2008,0000,39.60000,40.00000,38.80000,38.80000,873000
06/12/2008,0000,38.00000,38.20000,36.50000,36.50000,1397000
06/13/2008,0000,36.50000,37.30000,35.80000,37.10000,988000
06/16/2008,0000,37.50000,38.20000,36.50000,36.50000,694000
06/17/2008,0000,37.10000,37.30000,36.35000,37.20000,464000
06/18/2008,0000,37.20000,37.85000,37.05000,37.50000,334000
06/19/2008,0000,36.75000,36.90000,36.10000,36.50000,665000
06/20/2008,0000,36.55000,36.85000,35.40000,35.75000,796000
06/23/2008,0000,34.50000,35.20000,34.10000,34.60000,1029000
06/24/2008,0000,34.60000,35.10000,33.60000,33.80000,693000
06/25/2008,0000,33.80000,34.50000,33.50000,34.25000,696000
06/26/2008,0000,34.50000,35.20000,34.25000,34.90000,633000
06/27/2008,0000,33.00000,33.95000,32.50000,33.30000,922000
06/30/2008,0000,34.20000,34.20000,32.40000,32.50000,554000
07/01/2008,0000,33.00000,33.50000,31.60000,31.90000,808000
07/02/2008,0000,32.30000,33.40000,32.00000,33.10000,1240000
07/03/2008,0000,32.40000,34.60000,31.70000,34.60000,825000
07/04/2008,0000,34.70000,34.70000,33.00000,33.00000,718000
07/07/2008,0000,33.00000,33.90000,32.70000,33.90000,539000
07/08/2008,0000,33.90000,34.00000,32.50000,32.65000,606000
07/09/2008,0000,33.50000,34.60000,32.60000,32.65000,1802000
07/10/2008,0000,32.30000,33.50000,32.10000,33.00000,779000
07/11/2008,0000,34.00000,34.10000,33.30000,33.95000,611000
07/14/2008,0000,33.95000,34.65000,33.50000,34.35000,875000
07/15/2008,0000,34.00000,34.30000,32.30000,32.60000,1090000
07/16/2008,0000,32.70000,33.50000,32.60000,32.80000,768000
07/17/2008,0000,34.00000,35.05000,33.60000,34.95000,2036000
07/18/2008,0000,35.35000,35.60000,33.30000,33.30000,1907000
07/21/2008,0000,34.00000,35.30000,34.00000,35.05000,943000
07/22/2008,0000,34.70000,36.20000,34.60000,35.35000,1553000
07/23/2008,0000,35.70000,36.35000,35.70000,36.00000,1486000
07/24/2008,0000,36.30000,37.20000,35.60000,36.40000,1785000
07/25/2008,0000,35.90000,35.90000,34.90000,35.30000,946000
07/29/2008,0000,34.40000,34.85000,34.10000,34.10000,1129000
07/30/2008,0000,34.90000,35.20000,34.50000,34.55000,1159000
07/31/2008,0000,34.40000,35.00000,33.50000,33.80000,1276000
08/01/2008,0000,33.90000,34.20000,33.15000,33.70000,649000
08/04/2008,0000,33.70000,34.80000,33.60000,34.50000,890000
08/05/2008,0000,35.30000,35.30000,34.50000,34.90000,1653000
08/06/2008,0000,35.70000,37.15000,35.30000,36.80000,2334000
08/07/2008,0000,37.00000,37.10000,36.30000,36.40000,1453000
08/08/2008,0000,36.40000,38.90000,36.20000,38.10000,3156000
08/11/2008,0000,38.50000,39.50000,38.30000,38.60000,2071000
08/12/2008,0000,37.90000,38.10000,36.70000,37.90000,4551000
08/13/2008,0000,35.30000,36.90000,35.25000,36.45000,5270000
08/14/2008,0000,36.50000,36.50000,35.70000,35.80000,1978000
08/15/2008,0000,36.10000,36.30000,35.00000,35.00000,1660000
08/18/2008,0000,34.80000,35.00000,33.60000,33.60000,830000
08/19/2008,0000,33.10000,33.95000,32.70000,33.70000,788000
08/20/2008,0000,34.20000,34.20000,33.00000,33.50000,723000
08/21/2008,0000,33.15000,33.70000,33.15000,33.40000,541000
08/22/2008,0000,33.40000,33.65000,32.60000,32.80000,576000
08/25/2008,0000,33.50000,33.50000,32.90000,33.05000,462000
08/26/2008,0000,32.80000,33.25000,32.45000,33.25000,304000
08/27/2008,0000,33.25000,34.15000,33.10000,33.65000,898000
08/28/2008,0000,33.90000,34.20000,33.55000,33.65000,568000
08/29/2008,0000,34.00000,34.75000,33.75000,33.75000,554000
09/01/2008,0000,32.80000,32.80000,31.40000,31.50000,1506000
09/02/2008,0000,31.10000,31.50000,29.80000,30.10000,1215000
09/03/2008,0000,30.10000,30.30000,28.00000,28.15000,1915000
09/04/2008,0000,28.00000,28.10000,26.20000,27.00000,1918000
09/05/2008,0000,25.65000,26.85000,25.65000,26.65000,1275000
09/08/2008,0000,27.20000,28.40000,27.05000,28.30000,1125000
09/09/2008,0000,28.00000,28.00000,26.35000,26.35000,1131000
09/10/2008,0000,26.35000,26.55000,25.40000,26.10000,1378000
09/11/2008,0000,26.10000,26.10000,24.30000,24.30000,1702000
09/12/2008,0000,24.50000,24.50000,22.60000,23.50000,2392000
09/15/2008,0000,23.00000,23.30000,21.95000,22.60000,1732000
09/16/2008,0000,21.30000,22.00000,21.10000,21.20000,1962000
09/17/2008,0000,22.00000,22.55000,21.20000,21.30000,1697000
09/18/2008,0000,20.00000,20.60000,19.85000,20.30000,1845000
09/19/2008,0000,21.55000,21.70000,21.15000,21.60000,2692000
09/22/2008,0000,21.90000,22.25000,20.70000,21.80000,2627000
09/23/2008,0000,21.25000,22.50000,21.10000,22.40000,2513000
09/24/2008,0000,22.00000,23.20000,21.90000,22.70000,2874000
09/25/2008,0000,22.30000,22.60000,22.00000,22.00000,1501000
09/26/2008,0000,22.10000,22.30000,20.50000,20.55000,1931000
09/30/2008,0000,19.15000,19.15000,19.15000,19.15000,504000
10/01/2008,0000,19.40000,19.80000,19.15000,19.75000,2252000
10/02/2008,0000,19.80000,20.60000,19.75000,20.00000,1928000
10/03/2008,0000,19.80000,20.50000,19.35000,20.50000,1626000
10/06/2008,0000,20.00000,20.20000,19.35000,19.45000,1175000
10/07/2008,0000,19.20000,20.10000,19.15000,20.00000,689000
10/08/2008,0000,19.50000,19.55000,18.60000,18.60000,1840000
10/09/2008,0000,18.50000,19.15000,17.90000,17.90000,1234000
10/13/2008,0000,17.30000,17.60000,17.30000,17.60000,1130000
10/14/2008,0000,18.80000,18.80000,18.65000,18.80000,940000
10/15/2008,0000,18.90000,18.90000,18.20000,18.70000,655000
10/16/2008,0000,18.05000,18.15000,18.05000,18.10000,875000
10/17/2008,0000,18.50000,18.60000,17.90000,17.90000,820000
10/20/2008,0000,18.40000,19.00000,17.45000,19.00000,787000
10/21/2008,0000,19.20000,19.50000,18.35000,18.50000,1071000
10/22/2008,0000,17.90000,18.50000,17.90000,17.90000,1476000
10/23/2008,0000,17.30000,17.35000,17.30000,17.30000,897000
10/24/2008,0000,16.80000,16.90000,16.70000,16.70000,659000
10/27/2008,0000,15.55000,16.20000,15.55000,15.60000,1309000
10/28/2008,0000,15.40000,16.65000,14.75000,16.65000,1184000
10/29/2008,0000,17.70000,17.70000,16.35000,16.60000,1004000
10/30/2008,0000,16.80000,17.75000,16.65000,17.75000,1192000
10/31/2008,0000,17.50000,18.00000,17.15000,17.65000,1621000
11/03/2008,0000,17.65000,18.50000,17.35000,18.35000,1549000
11/04/2008,0000,18.30000,18.30000,17.35000,17.70000,2103000
11/05/2008,0000,18.00000,18.20000,17.60000,17.70000,1754000
11/06/2008,0000,16.80000,17.10000,16.60000,16.75000,886000
11/07/2008,0000,16.00000,17.40000,16.00000,17.00000,521000
11/10/2008,0000,17.00000,17.20000,16.75000,17.10000,445000
11/11/2008,0000,16.80000,16.80000,16.00000,16.20000,808000
11/12/2008,0000,15.65000,16.45000,15.65000,16.30000,410000
11/13/2008,0000,15.50000,15.65000,15.30000,15.50000,611000
11/14/2008,0000,16.00000,16.20000,15.30000,15.45000,428000
11/17/2008,0000,15.00000,15.30000,14.45000,14.75000,887000
11/18/2008,0000,14.50000,14.50000,13.90000,13.95000,1012000
11/19/2008,0000,13.55000,14.60000,13.55000,14.45000,534000
11/20/2008,0000,14.00000,14.45000,13.80000,13.85000,566000
11/21/2008,0000,13.30000,14.70000,13.30000,14.60000,447000
11/24/2008,0000,14.60000,14.65000,14.00000,14.10000,363000
11/25/2008,0000,14.60000,14.80000,14.40000,14.40000,450000
11/26/2008,0000,14.40000,14.85000,14.20000,14.70000,418000
11/27/2008,0000,15.30000,15.70000,15.10000,15.70000,873000
11/28/2008,0000,15.90000,16.20000,15.60000,15.90000,1521000
12/01/2008,0000,15.90000,16.20000,15.70000,16.00000,810000
12/02/2008,0000,14.95000,15.40000,14.90000,14.90000,1075000
12/03/2008,0000,15.30000,15.30000,14.30000,14.30000,832000
12/04/2008,0000,14.55000,14.85000,14.25000,14.30000,803000
12/05/2008,0000,14.30000,14.45000,13.90000,13.95000,688000
12/08/2008,0000,14.30000,14.90000,14.20000,14.90000,1136000
12/09/2008,0000,15.90000,15.90000,15.90000,15.90000,1439000
12/10/2008,0000,16.20000,16.70000,16.10000,16.60000,3772000
12/11/2008,0000,16.60000,17.40000,16.30000,16.90000,5787000
12/12/2008,0000,16.60000,17.30000,15.75000,16.00000,3114000
12/15/2008,0000,16.60000,16.90000,16.20000,16.50000,1784000
12/16/2008,0000,16.20000,16.40000,15.90000,16.20000,762000
12/17/2008,0000,16.60000,17.10000,16.15000,16.20000,3301000
12/18/2008,0000,16.40000,16.40000,15.85000,16.10000,1282000
12/19/2008,0000,15.85000,16.60000,15.85000,16.30000,1898000
12/22/2008,0000,16.30000,16.60000,15.35000,15.35000,1235000
12/23/2008,0000,15.00000,15.25000,14.60000,14.90000,816000
12/24/2008,0000,14.95000,15.35000,14.70000,15.05000,872000
12/25/2008,0000,15.10000,15.25000,14.85000,15.20000,831000
12/26/2008,0000,15.20000,15.65000,15.15000,15.25000,991000
12/29/2008,0000,15.20000,15.35000,14.95000,15.00000,408000
12/30/2008,0000,15.05000,15.75000,15.05000,15.55000,738000
12/31/2008,0000,15.75000,16.00000,15.45000,15.95000,1735000
01/05/2009,0000,16.50000,16.65000,16.20000,16.20000,1134000
01/06/2009,0000,16.30000,16.60000,16.20000,16.25000,1558000
01/07/2009,0000,16.35000,17.35000,16.35000,16.95000,4595000
01/08/2009,0000,16.50000,16.50000,15.80000,15.80000,1307000
01/09/2009,0000,15.80000,16.30000,15.70000,16.30000,1208000
01/12/2009,0000,16.05000,16.35000,15.85000,15.95000,522000
01/13/2009,0000,15.80000,16.30000,15.80000,16.30000,993000
01/14/2009,0000,16.30000,16.60000,16.10000,16.10000,859000
01/15/2009,0000,15.50000,15.65000,15.35000,15.35000,757000
01/16/2009,0000,15.50000,15.55000,15.45000,15.55000,469000
01/19/2009,0000,15.40000,15.65000,15.40000,15.40000,346000
01/20/2009,0000,15.30000,15.30000,14.65000,14.90000,645000
01/21/2009,0000,14.50000,15.00000,14.50000,14.85000,455000
02/02/2009,0000,15.05000,15.15000,14.95000,15.00000,336000
02/03/2009,0000,15.20000,15.60000,15.10000,15.50000,614000
02/04/2009,0000,15.60000,15.75000,15.20000,15.35000,549000
02/05/2009,0000,15.15000,15.40000,15.15000,15.30000,342000
02/06/2009,0000,15.40000,16.00000,15.40000,15.60000,1182000
02/09/2009,0000,15.90000,16.20000,15.65000,15.65000,1205000
02/10/2009,0000,15.65000,16.05000,15.65000,15.80000,790000
02/11/2009,0000,15.40000,16.25000,15.40000,16.25000,1100000
02/12/2009,0000,16.25000,16.80000,15.80000,15.80000,1964000
02/13/2009,0000,16.00000,16.45000,15.95000,16.30000,1291000
02/16/2009,0000,16.30000,17.20000,16.30000,17.05000,2269000
02/17/2009,0000,16.80000,17.00000,16.30000,16.30000,1215000
02/18/2009,0000,16.00000,16.25000,15.80000,16.20000,619000
02/19/2009,0000,16.10000,16.40000,15.90000,16.05000,817000
02/20/2009,0000,16.10000,16.70000,16.10000,16.20000,1471000
02/23/2009,0000,16.05000,16.50000,15.80000,16.40000,1897000
02/24/2009,0000,16.00000,16.25000,15.90000,16.05000,849000
02/25/2009,0000,16.25000,17.05000,16.25000,16.55000,2669000
02/26/2009,0000,16.70000,16.95000,16.50000,16.50000,1885000
02/27/2009,0000,16.50000,17.65000,16.50000,17.65000,5659000
03/02/2009,0000,17.50000,17.50000,16.45000,16.70000,3254000
03/03/2009,0000,16.20000,17.30000,15.80000,17.15000,3791000
03/04/2009,0000,17.10000,18.10000,17.05000,17.90000,4990000
03/05/2009,0000,18.40000,19.15000,18.30000,19.15000,11632000
03/06/2009,0000,19.15000,20.45000,18.80000,20.30000,11802000
03/09/2009,0000,20.50000,20.50000,19.10000,19.90000,4667000
03/10/2009,0000,19.90000,20.80000,19.50000,20.00000,7873000
03/11/2009,0000,20.20000,20.35000,19.00000,19.10000,6610000
03/12/2009,0000,19.10000,19.75000,19.05000,19.25000,5088000
03/13/2009,0000,19.50000,19.80000,19.25000,19.25000,5311000
03/16/2009,0000,19.55000,19.70000,19.25000,19.25000,2779000
03/17/2009,0000,19.25000,19.60000,19.00000,19.50000,2498000
03/18/2009,0000,19.60000,20.20000,19.15000,19.35000,7684000
03/19/2009,0000,19.60000,19.95000,18.90000,18.90000,3559000
03/20/2009,0000,19.00000,19.20000,17.95000,18.00000,4269000
03/23/2009,0000,18.30000,18.80000,18.20000,18.60000,3090000
03/24/2009,0000,19.00000,19.10000,18.65000,18.80000,3907000
03/25/2009,0000,19.00000,20.10000,18.80000,20.10000,6061000
03/26/2009,0000,21.30000,21.50000,20.40000,20.55000,11239000
03/27/2009,0000,20.85000,21.00000,20.00000,20.30000,4893000
03/30/2009,0000,20.15000,20.30000,19.05000,19.05000,3126000
03/31/2009,0000,19.00000,19.40000,19.00000,19.15000,3029000
04/01/2009,0000,19.20000,20.35000,19.20000,19.80000,5514000
04/02/2009,0000,20.20000,20.35000,19.55000,19.65000,3617000
04/03/2009,0000,19.90000,20.10000,19.70000,19.80000,2611000
04/06/2009,0000,19.90000,20.60000,19.90000,20.60000,4783000
04/07/2009,0000,20.60000,20.60000,20.05000,20.40000,2953000
04/08/2009,0000,20.30000,21.20000,20.10000,21.00000,5587000
04/09/2009,0000,21.50000,22.45000,21.40000,22.45000,12047000
04/10/2009,0000,22.95000,23.25000,22.00000,22.80000,10822000
04/13/2009,0000,22.80000,23.35000,22.35000,22.60000,7477000
04/14/2009,0000,22.80000,23.35000,22.30000,22.50000,5018000
04/15/2009,0000,22.50000,23.05000,21.55000,22.05000,4269000
04/16/2009,0000,22.50000,22.85000,21.80000,21.90000,4235000
04/17/2009,0000,22.00000,22.95000,20.40000,20.40000,7843000
04/20/2009,0000,20.50000,20.60000,19.50000,20.10000,2739000
04/21/2009,0000,19.60000,21.20000,19.60000,21.00000,2625000
04/22/2009,0000,21.00000,21.35000,20.80000,21.00000,2476000
04/23/2009,0000,21.10000,21.30000,20.50000,20.80000,2418000
04/24/2009,0000,21.05000,21.80000,21.05000,21.50000,4577000
04/27/2009,0000,22.00000,22.70000,21.80000,22.00000,8015000
04/28/2009,0000,22.70000,23.10000,21.80000,22.05000,5801000
04/29/2009,0000,22.10000,22.50000,20.80000,20.90000,2738000
04/30/2009,0000,22.00000,22.35000,21.50000,22.35000,3576000
05/04/2009,0000,22.90000,23.80000,22.60000,23.05000,6242000
05/05/2009,0000,23.50000,23.50000,22.10000,22.20000,3165000
05/06/2009,0000,22.20000,23.40000,22.00000,22.80000,4124000
05/07/2009,0000,23.10000,23.45000,22.60000,22.80000,3983000
05/08/2009,0000,22.80000,24.05000,22.55000,23.85000,5021000
05/11/2009,0000,24.60000,25.20000,24.10000,24.50000,5268000
05/12/2009,0000,24.30000,24.30000,23.05000,23.10000,2480000
05/13/2009,0000,23.10000,23.85000,22.80000,23.65000,2579000
05/14/2009,0000,23.45000,24.35000,23.00000,23.70000,3027000
05/15/2009,0000,24.00000,24.55000,23.80000,24.40000,3487000
05/18/2009,0000,24.40000,24.85000,23.65000,24.05000,2719000
05/19/2009,0000,24.50000,25.50000,24.10000,24.40000,6377000
05/20/2009,0000,24.50000,24.85000,24.00000,24.00000,3152000
05/21/2009,0000,24.05000,24.65000,23.70000,24.20000,2486000
05/22/2009,0000,23.65000,24.50000,23.60000,24.15000,2906000
05/25/2009,0000,24.70000,25.00000,24.10000,24.15000,3012000
05/26/2009,0000,24.10000,24.40000,22.65000,22.80000,2762000
05/27/2009,0000,23.00000,23.70000,22.90000,23.30000,2307000
06/01/2009,0000,23.95000,23.95000,23.20000,23.20000,1790000
06/02/2009,0000,23.70000,23.80000,22.80000,22.85000,1900000
06/03/2009,0000,22.85000,23.40000,22.70000,22.90000,1741000
06/04/2009,0000,23.00000,23.25000,22.80000,23.00000,1476000
06/05/2009,0000,23.10000,23.30000,22.85000,23.00000,1244000
06/08/2009,0000,23.60000,23.90000,22.50000,22.50000,1604000
06/09/2009,0000,22.55000,22.90000,21.40000,21.50000,1449000
06/10/2009,0000,21.70000,21.95000,20.80000,21.00000,1257000
06/11/2009,0000,21.40000,21.40000,20.90000,21.30000,1043000
06/12/2009,0000,21.40000,21.65000,21.10000,21.10000,795000
06/15/2009,0000,20.90000,20.90000,19.70000,19.80000,1826000
06/16/2009,0000,19.85000,20.15000,19.65000,20.00000,587000
06/17/2009,0000,20.20000,20.35000,19.65000,19.65000,831000
06/18/2009,0000,19.70000,20.10000,19.65000,19.80000,480000
06/19/2009,0000,19.80000,20.30000,19.80000,20.30000,684000
06/22/2009,0000,20.30000,20.60000,19.95000,20.60000,775000
06/23/2009,0000,20.10000,20.45000,20.10000,20.45000,557000
06/24/2009,0000,20.75000,20.90000,20.30000,20.60000,733000
06/25/2009,0000,20.60000,20.95000,20.50000,20.80000,695000
06/26/2009,0000,20.90000,21.05000,20.80000,20.85000,838000
06/29/2009,0000,20.90000,21.10000,20.50000,20.50000,388000
06/30/2009,0000,20.90000,21.00000,20.35000,20.50000,614000
07/01/2009,0000,20.50000,20.90000,20.45000,20.90000,560000
07/02/2009,0000,20.95000,21.30000,20.70000,21.05000,970000
07/03/2009,0000,20.85000,21.25000,20.75000,20.85000,699000
07/06/2009,0000,20.90000,21.25000,20.90000,21.20000,615000
07/07/2009,0000,21.25000,22.35000,21.25000,22.05000,1812000
07/08/2009,0000,21.70000,22.00000,21.60000,21.70000,825000
07/09/2009,0000,21.90000,22.15000,21.85000,22.00000,818000
07/10/2009,0000,22.30000,23.05000,22.25000,22.80000,2720000
07/13/2009,0000,23.20000,23.25000,22.50000,22.55000,2013000
07/14/2009,0000,22.90000,23.50000,22.85000,23.05000,2071000
07/15/2009,0000,23.30000,23.30000,22.80000,22.85000,1422000
07/16/2009,0000,23.30000,23.35000,22.60000,22.65000,1680000
07/17/2009,0000,22.90000,23.15000,22.70000,22.95000,1710000
07/20/2009,0000,23.30000,23.45000,22.95000,23.20000,1584000
07/21/2009,0000,23.50000,23.50000,22.75000,22.90000,1240000
07/22/2009,0000,22.85000,23.20000,22.85000,23.05000,996000
07/23/2009,0000,23.05000,23.10000,22.65000,22.75000,1267000
07/24/2009,0000,23.00000,23.45000,22.85000,23.10000,4040000
07/27/2009,0000,23.30000,24.35000,23.05000,23.90000,6823000
07/28/2009,0000,24.20000,24.35000,24.00000,24.10000,3725000
07/29/2009,0000,24.30000,24.35000,23.50000,23.50000,4083000
07/30/2009,0000,23.60000,23.60000,23.10000,23.60000,1481000
07/31/2009,0000,23.90000,24.10000,23.50000,23.60000,3307000
08/03/2009,0000,23.60000,23.90000,23.30000,23.50000,1638000
08/04/2009,0000,24.20000,24.20000,23.10000,23.45000,2912000
08/05/2009,0000,23.40000,23.50000,22.60000,22.70000,1660000
08/06/2009,0000,22.75000,22.85000,22.50000,22.70000,1551000
08/10/2009,0000,22.15000,22.40000,22.00000,22.25000,1061000
08/11/2009,0000,22.05000,22.50000,22.00000,22.50000,891000
08/12/2009,0000,22.50000,22.75000,22.30000,22.65000,689000
08/13/2009,0000,22.85000,23.25000,22.70000,23.15000,1598000
08/14/2009,0000,23.30000,23.40000,22.80000,22.80000,1406000
08/17/2009,0000,22.80000,23.00000,22.50000,22.65000,846000
08/18/2009,0000,22.50000,22.50000,21.65000,22.00000,1413000
08/19/2009,0000,22.30000,22.30000,21.90000,22.20000,616000
08/20/2009,0000,22.30000,22.30000,21.65000,21.80000,693000
08/21/2009,0000,21.80000,22.15000,21.20000,21.30000,1349000
08/24/2009,0000,21.60000,21.85000,21.40000,21.50000,873000
08/25/2009,0000,21.50000,21.75000,21.50000,21.65000,517000
08/26/2009,0000,21.90000,21.90000,21.05000,21.35000,1237000
08/27/2009,0000,21.50000,21.85000,21.35000,21.75000,713000
08/28/2009,0000,21.80000,22.35000,21.80000,22.30000,1406000
08/31/2009,0000,22.30000,22.50000,21.90000,22.30000,981000
09/01/2009,0000,22.20000,22.65000,22.15000,22.55000,2160000
09/02/2009,0000,22.40000,22.80000,22.30000,22.45000,1856000
09/03/2009,0000,22.50000,22.80000,22.40000,22.60000,1465000
09/04/2009,0000,22.90000,24.15000,22.70000,24.15000,4181000
09/07/2009,0000,25.00000,25.55000,24.60000,25.15000,9243000
09/08/2009,0000,25.15000,25.30000,24.40000,24.80000,3336000
09/09/2009,0000,25.00000,26.40000,24.50000,25.90000,7789000
09/10/2009,0000,26.40000,26.50000,25.20000,25.40000,3731000
09/11/2009,0000,25.40000,26.00000,25.30000,25.40000,2392000
09/14/2009,0000,25.40000,25.80000,25.10000,25.10000,1746000
09/15/2009,0000,25.40000,25.75000,25.05000,25.75000,2720000
09/16/2009,0000,26.00000,27.10000,25.90000,26.95000,6904000
09/17/2009,0000,27.10000,27.20000,26.40000,26.45000,3272000
09/18/2009,0000,26.10000,28.15000,26.10000,27.80000,6446000
09/21/2009,0000,27.80000,29.20000,27.45000,29.00000,4631000
09/22/2009,0000,29.00000,29.45000,28.30000,28.40000,3939000
09/23/2009,0000,28.40000,28.70000,26.80000,27.05000,3009000
09/24/2009,0000,26.80000,27.20000,26.50000,27.00000,2450000
09/25/2009,0000,26.80000,27.90000,26.70000,27.50000,2686000
09/28/2009,0000,27.40000,27.70000,26.70000,27.50000,1544000
09/29/2009,0000,27.70000,28.40000,27.65000,27.70000,2662000
09/30/2009,0000,28.45000,29.60000,28.20000,29.60000,3103000
10/01/2009,0000,30.50000,31.30000,30.10000,31.15000,10676000
10/02/2009,0000,30.50000,30.90000,30.20000,30.75000,3405000
10/05/2009,0000,30.75000,32.90000,30.55000,32.90000,4087000
10/06/2009,0000,33.60000,34.70000,32.20000,32.25000,10442000
10/07/2009,0000,32.70000,33.40000,31.85000,32.15000,4626000
10/08/2009,0000,31.65000,33.55000,31.65000,32.00000,4963000
10/09/2009,0000,32.50000,32.70000,31.00000,31.70000,3131000
10/12/2009,0000,31.55000,32.10000,31.15000,31.75000,2457000
10/13/2009,0000,31.00000,32.35000,31.00000,32.20000,2783000
10/14/2009,0000,32.75000,34.45000,32.50000,34.15000,8566000
10/15/2009,0000,33.70000,34.05000,33.00000,33.05000,3485000
10/16/2009,0000,34.30000,34.90000,33.10000,33.45000,5847000
10/19/2009,0000,33.80000,34.30000,33.20000,33.85000,2692000
10/20/2009,0000,34.25000,35.50000,33.85000,34.65000,5638000
10/21/2009,0000,35.00000,35.15000,34.10000,34.45000,2362000
10/22/2009,0000,34.10000,34.90000,33.20000,33.40000,2659000
10/23/2009,0000,33.90000,34.10000,33.10000,33.30000,2333000
10/26/2009,0000,33.50000,33.80000,32.60000,32.65000,1498000
10/27/2009,0000,32.60000,32.60000,32.00000,32.40000,1539000
10/28/2009,0000,31.80000,33.05000,31.70000,31.70000,1518000
10/29/2009,0000,30.30000,31.00000,29.50000,29.75000,3122000
10/30/2009,0000,30.05000,30.35000,29.00000,29.10000,1787000
11/02/2009,0000,27.50000,29.65000,27.50000,29.15000,1960000
11/03/2009,0000,29.80000,30.85000,29.50000,30.45000,1850000
11/04/2009,0000,30.80000,31.30000,30.50000,30.90000,1461000
11/05/2009,0000,30.80000,31.00000,30.25000,30.60000,955000
11/06/2009,0000,31.00000,31.35000,30.15000,30.15000,1262000
11/09/2009,0000,30.60000,30.70000,29.55000,29.80000,815000
11/10/2009,0000,30.10000,30.30000,29.80000,30.05000,1022000
11/11/2009,0000,30.45000,31.30000,30.10000,31.00000,1768000
11/12/2009,0000,31.40000,32.20000,31.10000,31.10000,2798000
11/13/2009,0000,31.20000,32.20000,30.70000,31.95000,3777000
11/16/2009,0000,32.80000,34.15000,32.20000,34.15000,4806000
11/17/2009,0000,34.70000,34.80000,33.15000,33.20000,5927000
11/18/2009,0000,33.50000,34.90000,33.30000,34.20000,5961000
11/19/2009,0000,34.50000,35.15000,33.85000,34.05000,3979000
11/20/2009,0000,34.00000,34.50000,33.25000,33.25000,2368000
11/23/2009,0000,33.30000,33.85000,33.00000,33.25000,2257000
11/24/2009,0000,33.50000,33.90000,33.05000,33.05000,2407000
11/25/2009,0000,33.15000,33.60000,33.05000,33.10000,1475000
11/26/2009,0000,33.80000,33.80000,32.85000,32.85000,1917000
11/27/2009,0000,32.70000,32.75000,31.05000,31.10000,1927000
11/30/2009,0000,31.90000,32.60000,31.45000,32.30000,1878000
12/01/2009,0000,32.30000,32.75000,32.15000,32.20000,990000
12/02/2009,0000,32.60000,32.80000,32.05000,32.05000,1599000
12/03/2009,0000,32.05000,33.25000,31.85000,33.20000,3914000
12/04/2009,0000,33.35000,34.00000,32.80000,33.40000,4453000
12/07/2009,0000,33.95000,35.00000,33.60000,34.80000,6266000
12/08/2009,0000,35.20000,35.20000,34.20000,34.20000,2764000
12/09/2009,0000,33.80000,34.50000,33.80000,33.90000,1601000
12/11/2009,0000,33.50000,35.30000,33.10000,35.30000,7009000
12/14/2009,0000,36.05000,37.70000,36.00000,37.40000,11166000
12/15/2009,0000,37.40000,37.40000,36.10000,36.10000,3379000
12/16/2009,0000,36.10000,37.00000,35.70000,36.25000,2469000
12/17/2009,0000,36.65000,37.00000,34.80000,34.85000,3267000
12/18/2009,0000,34.80000,34.95000,34.20000,34.50000,1565000
12/21/2009,0000,34.85000,35.60000,34.85000,35.20000,1234000
12/22/2009,0000,35.70000,35.75000,35.00000,35.30000,1807000
12/23/2009,0000,35.80000,35.80000,35.00000,35.30000,1274000
12/25/2009,0000,38.00000,38.20000,36.50000,37.50000,5103000
04/02/2007,0000,64.08000,65.83000,61.65000,62.33000,19770800
04/03/2007,0000,62.33000,63.88000,61.36000,63.01000,8580900
04/04/2007,0000,63.30000,63.59000,61.65000,61.65000,4402200
04/09/2007,0000,61.75000,61.84000,58.74000,59.22000,4788400
04/10/2007,0000,59.22000,60.00000,58.25000,60.00000,2920000
04/11/2007,0000,60.19000,60.29000,59.42000,59.51000,2080600
04/12/2007,0000,59.81000,60.39000,59.22000,59.42000,2174300
04/13/2007,0000,60.00000,60.68000,59.42000,59.42000,3875800
04/16/2007,0000,59.32000,59.51000,56.12000,56.89000,4926400
04/17/2007,0000,57.28000,57.28000,53.79000,53.98000,3283600
04/18/2007,0000,54.17000,55.53000,53.01000,55.53000,2542000
04/19/2007,0000,55.24000,55.53000,53.88000,54.85000,1998200
04/20/2007,0000,54.85000,55.34000,54.37000,55.34000,1159700
04/23/2007,0000,55.73000,55.73000,54.76000,55.34000,1263800
04/24/2007,0000,55.15000,55.83000,54.95000,55.53000,1190600
04/25/2007,0000,55.63000,56.60000,55.63000,56.02000,2958100
04/26/2007,0000,56.02000,56.50000,55.34000,55.34000,1455300
04/27/2007,0000,55.34000,55.63000,54.47000,55.34000,1214300
04/30/2007,0000,55.34000,55.44000,53.98000,53.98000,828100
05/02/2007,0000,53.98000,54.17000,52.52000,52.82000,1179300
05/03/2007,0000,52.82000,53.50000,50.49000,51.55000,1778800
05/04/2007,0000,51.65000,55.15000,51.65000,55.15000,3358800
05/07/2007,0000,54.85000,55.73000,54.08000,55.73000,2963300
05/08/2007,0000,55.92000,56.70000,54.95000,56.50000,3574100
05/09/2007,0000,56.31000,56.50000,55.44000,55.53000,1993000
05/10/2007,0000,55.63000,56.50000,54.85000,56.12000,2013600
05/11/2007,0000,55.34000,57.09000,55.15000,55.44000,2675900
05/14/2007,0000,55.63000,55.83000,53.59000,53.69000,1744800
05/15/2007,0000,53.69000,54.17000,53.01000,53.40000,1241100
05/16/2007,0000,53.40000,53.50000,52.43000,53.30000,1188600
05/17/2007,0000,53.40000,53.88000,52.91000,52.91000,1065000
05/18/2007,0000,52.91000,54.08000,52.91000,53.88000,1830300
05/21/2007,0000,54.17000,54.27000,53.11000,53.30000,1588200
05/22/2007,0000,53.30000,55.73000,53.30000,55.53000,3993300
05/23/2007,0000,55.63000,56.02000,54.66000,54.66000,1552200
05/24/2007,0000,54.66000,56.70000,54.56000,56.12000,4848200
05/25/2007,0000,55.83000,56.21000,55.24000,55.92000,2348400
05/28/2007,0000,55.15000,55.92000,54.47000,54.47000,1293600
05/29/2007,0000,54.66000,56.80000,54.66000,56.31000,5096400
05/30/2007,0000,56.41000,56.70000,55.83000,55.83000,2696500
05/31/2007,0000,56.12000,58.16000,56.12000,56.99000,6693900
06/01/2007,0000,57.28000,58.93000,56.99000,57.96000,7279000
06/04/2007,0000,58.64000,60.78000,58.35000,59.90000,10022900
06/05/2007,0000,60.00000,60.00000,58.25000,59.61000,4607100
06/06/2007,0000,59.13000,60.78000,57.67000,58.25000,7219200
06/07/2007,0000,58.25000,59.71000,57.28000,59.51000,3833600
06/08/2007,0000,59.13000,63.59000,58.35000,63.11000,17732400
06/11/2007,0000,63.88000,67.38000,63.88000,65.05000,30774300
06/12/2007,0000,65.24000,65.92000,64.56000,65.05000,10168100
06/13/2007,0000,65.24000,65.92000,62.52000,64.66000,13211800
06/14/2007,0000,65.53000,66.50000,64.27000,64.27000,21122200
06/15/2007,0000,65.05000,65.05000,62.82000,63.01000,6361200
06/20/2007,0000,63.11000,63.79000,60.29000,60.49000,5053100
06/21/2007,0000,60.49000,61.84000,60.49000,61.84000,3713100
06/22/2007,0000,62.14000,63.88000,61.84000,63.30000,6389000
06/25/2007,0000,63.88000,64.37000,62.62000,62.62000,3897500
06/26/2007,0000,63.11000,63.79000,61.84000,61.94000,4880100
06/27/2007,0000,61.84000,62.62000,61.17000,61.46000,3107500
06/28/2007,0000,63.50000,65.05000,62.62000,62.62000,12155000
06/29/2007,0000,62.91000,63.88000,61.84000,62.62000,3958200
07/02/2007,0000,62.72000,63.20000,61.94000,62.62000,2761400
07/03/2007,0000,63.01000,63.59000,62.14000,62.14000,3674000
07/04/2007,0000,62.43000,63.50000,61.94000,62.14000,3711000
07/05/2007,0000,62.33000,63.69000,62.33000,63.11000,5412600
07/06/2007,0000,63.98000,66.31000,63.40000,65.24000,17812800
07/09/2007,0000,66.02000,66.21000,64.37000,64.95000,9229800
07/10/2007,0000,65.34000,67.77000,64.66000,65.44000,15550900
07/11/2007,0000,65.44000,66.41000,63.59000,63.79000,8265700
07/12/2007,0000,64.56000,65.92000,64.17000,64.37000,6710400
07/13/2007,0000,65.83000,65.83000,63.20000,63.20000,6716600
07/16/2007,0000,63.20000,64.47000,61.84000,61.84000,4805900
07/17/2007,0000,61.94000,62.72000,61.46000,62.04000,3917000
07/18/2007,0000,62.14000,63.59000,61.55000,61.94000,6602300
07/19/2007,0000,61.94000,62.82000,61.55000,61.65000,3767700
07/20/2007,0000,62.14000,62.91000,61.84000,62.04000,3817100
07/23/2007,0000,62.62000,64.95000,62.14000,64.08000,8306900
07/24/2007,0000,64.95000,67.67000,64.66000,66.02000,22508500
07/25/2007,0000,66.41000,70.58000,66.41000,70.58000,18000200
07/26/2007,0000,73.30000,75.44000,68.25000,69.13000,25061900
07/27/2007,0000,66.02000,71.17000,66.02000,67.96000,11869700
07/30/2007,0000,70.00000,71.40000,65.40000,66.20000,5814000
07/31/2007,0000,65.83000,66.31000,64.76000,65.24000,4968700
08/01/2007,0000,65.24000,66.89000,62.14000,62.23000,10168100
08/02/2007,0000,62.50000,62.50000,57.10000,59.80000,8780000
08/03/2007,0000,60.60000,61.50000,59.60000,59.70000,4573000
08/06/2007,0000,57.10000,60.80000,57.10000,60.20000,3500000
08/07/2007,0000,61.60000,62.00000,59.50000,59.50000,2812000
08/08/2007,0000,60.50000,61.00000,59.50000,61.00000,2313000
08/09/2007,0000,61.50000,63.00000,60.70000,61.20000,5321000
08/10/2007,0000,58.00000,59.90000,58.00000,58.70000,2693000
08/13/2007,0000,59.00000,59.50000,55.50000,55.60000,3931000
08/14/2007,0000,55.70000,56.80000,55.50000,55.60000,1607000
08/15/2007,0000,54.80000,55.10000,51.80000,51.90000,3921000
08/16/2007,0000,50.50000,50.80000,48.30000,48.30000,3897000
08/17/2007,0000,47.10000,47.80000,44.95000,45.30000,5969000
08/20/2007,0000,47.90000,48.15000,46.50000,47.50000,5036000
08/21/2007,0000,47.50000,48.60000,46.70000,47.10000,3249000
08/22/2007,0000,47.40000,47.90000,46.35000,47.30000,1973000
08/23/2007,0000,48.50000,50.60000,48.00000,50.60000,3967000
08/24/2007,0000,51.50000,53.20000,50.80000,51.60000,5307000
08/27/2007,0000,52.60000,52.80000,49.85000,50.20000,1817000
08/28/2007,0000,50.20000,51.30000,50.20000,50.80000,1224000
08/29/2007,0000,47.60000,49.50000,47.60000,49.20000,1406000
08/30/2007,0000,50.00000,50.60000,49.25000,49.50000,1452000
08/31/2007,0000,50.00000,50.70000,49.80000,50.60000,1274000
09/03/2007,0000,50.80000,51.00000,49.75000,49.75000,1292000
09/04/2007,0000,49.90000,52.50000,49.90000,52.00000,4506000
09/05/2007,0000,53.00000,53.60000,52.00000,52.00000,3896000
09/06/2007,0000,52.00000,52.40000,51.50000,51.70000,1478000
09/07/2007,0000,52.10000,52.70000,51.40000,51.40000,1468000
09/10/2007,0000,50.60000,50.70000,49.65000,50.00000,1305000
09/11/2007,0000,50.00000,51.00000,49.80000,50.10000,1166000
09/12/2007,0000,50.50000,51.00000,50.10000,50.10000,1066000
09/13/2007,0000,50.20000,50.40000,49.00000,49.05000,1214000
09/14/2007,0000,49.65000,49.65000,49.00000,49.25000,986000
09/17/2007,0000,49.30000,49.30000,48.15000,48.20000,1332000
09/19/2007,0000,48.60000,49.10000,44.90000,45.00000,3545000
09/20/2007,0000,45.30000,46.00000,44.45000,45.10000,1403000
09/21/2007,0000,45.45000,46.50000,45.00000,46.50000,1407000
09/26/2007,0000,47.10000,47.10000,46.00000,46.25000,1399000
09/27/2007,0000,46.50000,47.50000,46.35000,47.50000,1723000
09/28/2007,0000,47.90000,47.90000,47.10000,47.20000,1626000
10/01/2007,0000,48.60000,48.60000,47.40000,47.45000,1254000
10/02/2007,0000,47.65000,50.70000,47.65000,50.70000,5520000
10/03/2007,0000,51.00000,51.10000,49.50000,49.60000,3273000
10/04/2007,0000,49.50000,50.90000,49.30000,50.00000,2041000
10/05/2007,0000,50.70000,51.90000,50.10000,50.10000,2528000
10/08/2007,0000,51.40000,51.40000,50.00000,50.10000,1768000
10/09/2007,0000,50.20000,50.70000,48.55000,49.40000,1324000
10/11/2007,0000,49.90000,50.10000,49.30000,49.30000,1039000
10/12/2007,0000,49.60000,50.70000,49.00000,49.00000,1154000
10/15/2007,0000,49.50000,49.90000,48.30000,48.50000,724000
10/16/2007,0000,48.40000,49.20000,48.10000,49.00000,873000
10/17/2007,0000,49.00000,49.65000,47.00000,48.30000,1219000
10/18/2007,0000,48.50000,50.20000,48.50000,49.70000,1442000
10/19/2007,0000,50.50000,50.70000,49.55000,49.70000,1816000
10/22/2007,0000,48.40000,49.00000,47.10000,47.70000,1316000
10/23/2007,0000,48.20000,48.80000,48.00000,48.75000,894000
10/24/2007,0000,49.10000,49.25000,48.00000,48.00000,785000
10/25/2007,0000,48.40000,48.40000,47.50000,47.65000,767000
10/26/2007,0000,47.70000,48.00000,47.30000,47.40000,611000
10/29/2007,0000,48.00000,48.30000,47.60000,48.20000,788000
10/30/2007,0000,48.45000,48.95000,47.45000,47.90000,1491000
10/31/2007,0000,48.20000,48.50000,47.85000,47.90000,1012000
11/01/2007,0000,48.30000,48.50000,47.55000,47.55000,880000
11/02/2007,0000,47.00000,47.60000,46.00000,46.10000,1036000
11/05/2007,0000,46.00000,46.65000,44.50000,45.10000,1499000
11/06/2007,0000,45.10000,45.90000,45.10000,45.20000,642000
11/07/2007,0000,46.00000,46.20000,45.20000,45.20000,506000
11/08/2007,0000,44.05000,44.05000,42.05000,42.05000,2136000
11/09/2007,0000,42.05000,42.40000,40.20000,40.80000,1723000
11/12/2007,0000,39.80000,40.70000,39.40000,39.70000,1848000
11/13/2007,0000,39.80000,41.90000,39.80000,41.80000,1578000
11/14/2007,0000,43.20000,43.20000,42.00000,42.15000,1351000
11/15/2007,0000,42.15000,42.15000,41.35000,41.95000,531000
11/16/2007,0000,41.40000,41.90000,40.80000,41.90000,571000
11/19/2007,0000,42.50000,42.60000,41.45000,41.45000,527000
11/20/2007,0000,41.00000,42.80000,40.15000,41.95000,890000
11/21/2007,0000,41.95000,42.40000,41.10000,41.10000,531000
11/22/2007,0000,41.00000,41.30000,40.50000,40.65000,519000
11/23/2007,0000,40.80000,41.80000,40.30000,40.60000,567000
11/26/2007,0000,41.00000,41.40000,40.40000,40.50000,558000
11/27/2007,0000,40.00000,41.50000,39.15000,41.30000,1000000
11/28/2007,0000,41.30000,41.45000,40.40000,40.40000,545000
11/29/2007,0000,41.30000,41.65000,40.80000,41.45000,640000
11/30/2007,0000,41.50000,41.80000,41.30000,41.75000,724000
12/03/2007,0000,41.75000,43.20000,41.65000,42.80000,1091000
12/04/2007,0000,42.60000,43.80000,42.30000,43.40000,803000
12/05/2007,0000,42.80000,43.80000,42.75000,43.20000,1184000
12/06/2007,0000,43.65000,43.80000,42.10000,42.10000,763000
12/07/2007,0000,42.60000,42.75000,41.65000,42.10000,400000
12/10/2007,0000,41.80000,42.10000,40.85000,41.00000,407000
12/11/2007,0000,41.40000,41.70000,40.65000,41.70000,435000
12/12/2007,0000,41.50000,41.65000,40.80000,41.65000,415000
12/13/2007,0000,41.65000,41.70000,39.60000,39.65000,788000
12/14/2007,0000,39.65000,40.30000,36.90000,39.65000,1823000
12/17/2007,0000,39.00000,39.20000,36.90000,36.90000,1566000
12/18/2007,0000,34.35000,36.50000,34.35000,35.00000,3200000
12/19/2007,0000,35.30000,36.80000,35.30000,36.80000,2333000
12/20/2007,0000,36.60000,36.60000,34.50000,34.50000,1321000
12/21/2007,0000,34.50000,35.00000,33.50000,34.30000,1898000
12/24/2007,0000,34.60000,36.15000,34.60000,36.00000,2377000
12/25/2007,0000,35.90000,36.15000,35.35000,35.60000,1352000
12/26/2007,0000,35.20000,35.20000,34.70000,35.20000,697000
12/27/2007,0000,35.00000,36.30000,35.00000,35.50000,2449000
12/28/2007,0000,35.30000,37.20000,35.10000,37.10000,3205000
12/31/2007,0000,37.10000,38.30000,37.10000,38.00000,3040000
01/02/2008,0000,38.00000,40.30000,37.80000,38.30000,3525000
01/03/2008,0000,37.50000,38.00000,36.90000,37.30000,1434000
01/04/2008,0000,36.80000,37.90000,36.80000,36.80000,1014000
01/07/2008,0000,36.00000,36.00000,34.70000,35.20000,1315000
01/08/2008,0000,35.30000,35.90000,34.60000,34.80000,710000
01/09/2008,0000,34.00000,36.20000,33.80000,36.20000,1058000
01/10/2008,0000,36.20000,36.80000,35.00000,35.10000,1345000
01/11/2008,0000,35.70000,35.80000,35.15000,35.35000,1164000
01/14/2008,0000,35.80000,36.00000,34.80000,35.35000,718000
01/15/2008,0000,35.60000,36.80000,35.50000,35.70000,1053000
01/16/2008,0000,35.40000,35.95000,34.80000,35.20000,873000
01/17/2008,0000,35.50000,36.50000,35.25000,36.00000,1052000
01/18/2008,0000,35.50000,37.30000,35.30000,37.30000,1084000
01/21/2008,0000,37.30000,37.50000,36.40000,36.40000,1096000
01/22/2008,0000,35.00000,35.00000,33.90000,33.90000,1605000
01/23/2008,0000,33.90000,34.60000,31.55000,31.55000,2769000
01/24/2008,0000,32.00000,32.90000,29.80000,30.40000,2106000
01/25/2008,0000,30.70000,32.20000,30.70000,32.10000,1110000
01/28/2008,0000,31.00000,31.75000,30.60000,30.60000,590000
01/29/2008,0000,31.00000,31.40000,30.90000,31.00000,599000
01/30/2008,0000,31.45000,31.75000,31.00000,31.05000,419000
01/31/2008,0000,31.00000,31.00000,29.50000,30.30000,927000
02/01/2008,0000,30.70000,31.20000,30.70000,31.00000,815000
02/12/2008,0000,30.30000,30.90000,30.00000,30.05000,759000
02/13/2008,0000,30.10000,31.10000,30.10000,30.30000,560000
02/14/2008,0000,31.30000,32.25000,31.25000,32.00000,867000
02/15/2008,0000,32.00000,32.70000,31.50000,32.65000,755000
02/18/2008,0000,32.65000,33.30000,32.25000,32.55000,814000
02/19/2008,0000,32.60000,33.30000,32.10000,33.30000,1038000
02/20/2008,0000,33.00000,33.20000,32.25000,32.30000,760000
02/21/2008,0000,32.50000,33.75000,32.50000,33.30000,1558000
02/22/2008,0000,33.30000,34.10000,33.00000,33.60000,1107000
02/25/2008,0000,34.00000,34.30000,33.50000,34.00000,913000
02/26/2008,0000,34.30000,34.45000,33.15000,33.25000,820000
02/27/2008,0000,33.50000,34.40000,33.50000,33.75000,1399000
02/29/2008,0000,33.50000,34.40000,33.50000,34.00000,1137000
03/03/2008,0000,33.15000,33.40000,33.00000,33.05000,729000
03/04/2008,0000,33.30000,33.80000,33.20000,33.60000,678000
03/05/2008,0000,33.80000,34.25000,33.35000,33.35000,589000
03/06/2008,0000,33.95000,34.45000,33.55000,34.45000,1209000
03/07/2008,0000,34.00000,34.60000,33.85000,33.95000,1194000
03/10/2008,0000,34.00000,34.40000,33.75000,33.80000,921000
03/11/2008,0000,33.80000,34.00000,33.55000,33.80000,710000
03/12/2008,0000,34.50000,35.00000,34.20000,34.25000,1484000
03/13/2008,0000,34.25000,35.00000,33.85000,33.90000,1319000
03/14/2008,0000,34.30000,34.80000,33.65000,33.65000,862000
03/17/2008,0000,33.45000,33.45000,32.10000,32.30000,1000000
03/18/2008,0000,32.30000,33.20000,32.30000,32.70000,612000
03/19/2008,0000,33.30000,33.75000,33.10000,33.50000,631000
03/20/2008,0000,33.00000,33.80000,33.00000,33.70000,588000
03/21/2008,0000,34.00000,34.60000,33.90000,34.20000,868000
03/24/2008,0000,35.50000,35.50000,34.50000,34.90000,1442000
03/25/2008,0000,35.10000,35.30000,34.90000,35.05000,1158000
03/26/2008,0000,35.30000,36.30000,35.25000,35.35000,2060000
03/27/2008,0000,35.30000,37.70000,35.25000,37.15000,3136000
03/28/2008,0000,37.55000,39.75000,37.55000,39.75000,6046000
03/31/2008,0000,39.75000,40.50000,39.00000,39.55000,3080000
04/01/2008,0000,40.30000,40.35000,39.10000,39.10000,1658000
04/02/2008,0000,40.20000,40.25000,39.30000,39.55000,2047000
04/03/2008,0000,39.55000,41.80000,39.10000,41.40000,2936000
04/07/2008,0000,41.40000,41.40000,40.00000,40.70000,1869000
04/08/2008,0000,39.80000,40.20000,39.20000,39.40000,954000
04/09/2008,0000,39.00000,39.50000,38.10000,38.60000,1077000
04/10/2008,0000,38.50000,39.30000,38.50000,39.15000,610000
04/11/2008,0000,40.00000,40.00000,38.50000,38.50000,1259000
04/14/2008,0000,38.00000,38.90000,37.60000,38.05000,866000
04/15/2008,0000,38.05000,39.60000,38.05000,39.20000,996000
04/16/2008,0000,39.90000,39.90000,38.90000,39.00000,952000
04/17/2008,0000,39.70000,40.15000,39.10000,39.10000,1211000
04/18/2008,0000,39.50000,39.70000,39.20000,39.25000,652000
04/21/2008,0000,39.50000,40.70000,39.50000,40.00000,1771000
04/22/2008,0000,40.50000,40.60000,39.70000,40.45000,951000
04/23/2008,0000,40.70000,42.30000,39.90000,40.45000,2257000
04/24/2008,0000,40.60000,41.00000,40.10000,40.15000,1422000
04/25/2008,0000,40.40000,40.65000,39.50000,39.60000,1068000
04/28/2008,0000,39.90000,39.90000,38.60000,38.90000,768000
04/29/2008,0000,39.00000,39.50000,38.65000,39.00000,640000
04/30/2008,0000,39.30000,41.30000,38.85000,41.00000,2438000
05/02/2008,0000,42.20000,42.70000,41.50000,41.95000,2384000
05/05/2008,0000,42.00000,42.00000,40.50000,40.60000,1144000
05/06/2008,0000,40.60000,43.20000,40.50000,43.10000,4238000
05/07/2008,0000,43.25000,44.40000,42.90000,43.10000,4025000
05/08/2008,0000,43.00000,43.90000,42.60000,43.70000,1548000
05/09/2008,0000,43.70000,44.00000,42.80000,42.80000,1330000
05/12/2008,0000,42.55000,42.70000,41.50000,42.50000,916000
05/13/2008,0000,42.00000,42.80000,42.00000,42.50000,837000
05/14/2008,0000,42.80000,43.60000,42.30000,42.30000,866000
05/15/2008,0000,42.50000,42.70000,41.85000,42.00000,911000
05/16/2008,0000,42.30000,43.30000,42.30000,42.60000,1325000
05/19/2008,0000,42.60000,43.10000,42.60000,42.80000,674000
05/20/2008,0000,43.00000,43.50000,42.00000,42.00000,1200000
05/21/2008,0000,42.00000,42.80000,41.90000,42.10000,1017000
05/22/2008,0000,41.80000,42.10000,41.50000,41.90000,762000
05/23/2008,0000,42.10000,42.25000,40.50000,40.80000,1072000
05/26/2008,0000,40.20000,40.40000,38.50000,38.60000,1176000
05/27/2008,0000,38.60000,41.30000,38.60000,41.30000,2195000
05/28/2008,0000,42.40000,42.40000,40.45000,40.80000,2296000
05/29/2008,0000,41.60000,43.30000,41.35000,42.20000,2726000
05/30/2008,0000,42.90000,42.90000,40.60000,41.50000,1397000
06/02/2008,0000,41.80000,43.90000,41.80000,42.30000,1889000
06/03/2008,0000,42.00000,42.95000,41.40000,42.95000,1048000
06/04/2008,0000,42.50000,43.20000,42.25000,42.25000,926000
06/05/2008,0000,42.00000,42.90000,42.00000,42.50000,1382000
06/06/2008,0000,42.95000,43.30000,41.80000,41.90000,1222000
06/10/2008,0000,40.90000,40.95000,39.30000,39.60000,904000
06/11/2008,0000,39.60000,40.00000,38.80000,38.80000,873000
06/12/2008,0000,38.00000,38.20000,36.50000,36.50000,1397000
06/13/2008,0000,36.50000,37.30000,35.80000,37.10000,988000
06/16/2008,0000,37.50000,38.20000,36.50000,36.50000,694000
06/17/2008,0000,37.10000,37.30000,36.35000,37.20000,464000
06/18/2008,0000,37.20000,37.85000,37.05000,37.50000,334000
06/19/2008,0000,36.75000,36.90000,36.10000,36.50000,665000
06/20/2008,0000,36.55000,36.85000,35.40000,35.75000,796000
06/23/2008,0000,34.50000,35.20000,34.10000,34.60000,1029000
06/24/2008,0000,34.60000,35.10000,33.60000,33.80000,693000
06/25/2008,0000,33.80000,34.50000,33.50000,34.25000,696000
06/26/2008,0000,34.50000,35.20000,34.25000,34.90000,633000
06/27/2008,0000,33.00000,33.95000,32.50000,33.30000,922000
06/30/2008,0000,34.20000,34.20000,32.40000,32.50000,554000
07/01/2008,0000,33.00000,33.50000,31.60000,31.90000,808000
07/02/2008,0000,32.30000,33.40000,32.00000,33.10000,1240000
07/03/2008,0000,32.40000,34.60000,31.70000,34.60000,825000
07/04/2008,0000,34.70000,34.70000,33.00000,33.00000,718000
07/07/2008,0000,33.00000,33.90000,32.70000,33.90000,539000
07/08/2008,0000,33.90000,34.00000,32.50000,32.65000,606000
07/09/2008,0000,33.50000,34.60000,32.60000,32.65000,1802000
07/10/2008,0000,32.30000,33.50000,32.10000,33.00000,779000
07/11/2008,0000,34.00000,34.10000,33.30000,33.95000,611000
07/14/2008,0000,33.95000,34.65000,33.50000,34.35000,875000
07/15/2008,0000,34.00000,34.30000,32.30000,32.60000,1090000
07/16/2008,0000,32.70000,33.50000,32.60000,32.80000,768000
07/17/2008,0000,34.00000,35.05000,33.60000,34.95000,2036000
07/18/2008,0000,35.35000,35.60000,33.30000,33.30000,1907000
07/21/2008,0000,34.00000,35.30000,34.00000,35.05000,943000
07/22/2008,0000,34.70000,36.20000,34.60000,35.35000,1553000
07/23/2008,0000,35.70000,36.35000,35.70000,36.00000,1486000
07/24/2008,0000,36.30000,37.20000,35.60000,36.40000,1785000
07/25/2008,0000,35.90000,35.90000,34.90000,35.30000,946000
07/29/2008,0000,34.40000,34.85000,34.10000,34.10000,1129000
07/30/2008,0000,34.90000,35.20000,34.50000,34.55000,1159000
07/31/2008,0000,34.40000,35.00000,33.50000,33.80000,1276000
08/01/2008,0000,33.90000,34.20000,33.15000,33.70000,649000
08/04/2008,0000,33.70000,34.80000,33.60000,34.50000,890000
08/05/2008,0000,35.30000,35.30000,34.50000,34.90000,1653000
08/06/2008,0000,35.70000,37.15000,35.30000,36.80000,2334000
08/07/2008,0000,37.00000,37.10000,36.30000,36.40000,1453000
08/08/2008,0000,36.40000,38.90000,36.20000,38.10000,3156000
08/11/2008,0000,38.50000,39.50000,38.30000,38.60000,2071000
08/12/2008,0000,37.90000,38.10000,36.70000,37.90000,4551000
08/13/2008,0000,35.30000,36.90000,35.25000,36.45000,5270000
08/14/2008,0000,36.50000,36.50000,35.70000,35.80000,1978000
08/15/2008,0000,36.10000,36.30000,35.00000,35.00000,1660000
08/18/2008,0000,34.80000,35.00000,33.60000,33.60000,830000
08/19/2008,0000,33.10000,33.95000,32.70000,33.70000,788000
08/20/2008,0000,34.20000,34.20000,33.00000,33.50000,723000
08/21/2008,0000,33.15000,33.70000,33.15000,33.40000,541000
08/22/2008,0000,33.40000,33.65000,32.60000,32.80000,576000
08/25/2008,0000,33.50000,33.50000,32.90000,33.05000,462000
08/26/2008,0000,32.80000,33.25000,32.45000,33.25000,304000
08/27/2008,0000,33.25000,34.15000,33.10000,33.65000,898000
08/28/2008,0000,33.90000,34.20000,33.55000,33.65000,568000
08/29/2008,0000,34.00000,34.75000,33.75000,33.75000,554000
09/01/2008,0000,32.80000,32.80000,31.40000,31.50000,1506000
09/02/2008,0000,31.10000,31.50000,29.80000,30.10000,1215000
09/03/2008,0000,30.10000,30.30000,28.00000,28.15000,1915000
09/04/2008,0000,28.00000,28.10000,26.20000,27.00000,1918000
09/05/2008,0000,25.65000,26.85000,25.65000,26.65000,1275000
09/08/2008,0000,27.20000,28.40000,27.05000,28.30000,1125000
09/09/2008,0000,28.00000,28.00000,26.35000,26.35000,1131000
09/10/2008,0000,26.35000,26.55000,25.40000,26.10000,1378000
09/11/2008,0000,26.10000,26.10000,24.30000,24.30000,1702000
09/12/2008,0000,24.50000,24.50000,22.60000,23.50000,2392000
09/15/2008,0000,23.00000,23.30000,21.95000,22.60000,1732000
09/16/2008,0000,21.30000,22.00000,21.10000,21.20000,1962000
09/17/2008,0000,22.00000,22.55000,21.20000,21.30000,1697000
09/18/2008,0000,20.00000,20.60000,19.85000,20.30000,1845000
09/19/2008,0000,21.55000,21.70000,21.15000,21.60000,2692000
09/22/2008,0000,21.90000,22.25000,20.70000,21.80000,2627000
09/23/2008,0000,21.25000,22.50000,21.10000,22.40000,2513000
09/24/2008,0000,22.00000,23.20000,21.90000,22.70000,2874000
09/25/2008,0000,22.30000,22.60000,22.00000,22.00000,1501000
09/26/2008,0000,22.10000,22.30000,20.50000,20.55000,1931000
09/30/2008,0000,19.15000,19.15000,19.15000,19.15000,504000
10/01/2008,0000,19.40000,19.80000,19.15000,19.75000,2252000
10/02/2008,0000,19.80000,20.60000,19.75000,20.00000,1928000
10/03/2008,0000,19.80000,20.50000,19.35000,20.50000,1626000
10/06/2008,0000,20.00000,20.20000,19.35000,19.45000,1175000
10/07/2008,0000,19.20000,20.10000,19.15000,20.00000,689000
10/08/2008,0000,19.50000,19.55000,18.60000,18.60000,1840000
10/09/2008,0000,18.50000,19.15000,17.90000,17.90000,1234000
10/13/2008,0000,17.30000,17.60000,17.30000,17.60000,1130000
10/14/2008,0000,18.80000,18.80000,18.65000,18.80000,940000
10/15/2008,0000,18.90000,18.90000,18.20000,18.70000,655000
10/16/2008,0000,18.05000,18.15000,18.05000,18.10000,875000
10/17/2008,0000,18.50000,18.60000,17.90000,17.90000,820000
10/20/2008,0000,18.40000,19.00000,17.45000,19.00000,787000
10/21/2008,0000,19.20000,19.50000,18.35000,18.50000,1071000
10/22/2008,0000,17.90000,18.50000,17.90000,17.90000,1476000
10/23/2008,0000,17.30000,17.35000,17.30000,17.30000,897000
10/24/2008,0000,16.80000,16.90000,16.70000,16.70000,659000
10/27/2008,0000,15.55000,16.20000,15.55000,15.60000,1309000
10/28/2008,0000,15.40000,16.65000,14.75000,16.65000,1184000
10/29/2008,0000,17.70000,17.70000,16.35000,16.60000,1004000
10/30/2008,0000,16.80000,17.75000,16.65000,17.75000,1192000
10/31/2008,0000,17.50000,18.00000,17.15000,17.65000,1621000
11/03/2008,0000,17.65000,18.50000,17.35000,18.35000,1549000
11/04/2008,0000,18.30000,18.30000,17.35000,17.70000,2103000
11/05/2008,0000,18.00000,18.20000,17.60000,17.70000,1754000
11/06/2008,0000,16.80000,17.10000,16.60000,16.75000,886000
11/07/2008,0000,16.00000,17.40000,16.00000,17.00000,521000
11/10/2008,0000,17.00000,17.20000,16.75000,17.10000,445000
11/11/2008,0000,16.80000,16.80000,16.00000,16.20000,808000
11/12/2008,0000,15.65000,16.45000,15.65000,16.30000,410000
11/13/2008,0000,15.50000,15.65000,15.30000,15.50000,611000
11/14/2008,0000,16.00000,16.20000,15.30000,15.45000,428000
11/17/2008,0000,15.00000,15.30000,14.45000,14.75000,887000
11/18/2008,0000,14.50000,14.50000,13.90000,13.95000,1012000
11/19/2008,0000,13.55000,14.60000,13.55000,14.45000,534000
11/20/2008,0000,14.00000,14.45000,13.80000,13.85000,566000
11/21/2008,0000,13.30000,14.70000,13.30000,14.60000,447000
11/24/2008,0000,14.60000,14.65000,14.00000,14.10000,363000
11/25/2008,0000,14.60000,14.80000,14.40000,14.40000,450000
11/26/2008,0000,14.40000,14.85000,14.20000,14.70000,418000
11/27/2008,0000,15.30000,15.70000,15.10000,15.70000,873000
11/28/2008,0000,15.90000,16.20000,15.60000,15.90000,1521000
12/01/2008,0000,15.90000,16.20000,15.70000,16.00000,810000
12/02/2008,0000,14.95000,15.40000,14.90000,14.90000,1075000
12/03/2008,0000,15.30000,15.30000,14.30000,14.30000,832000
12/04/2008,0000,14.55000,14.85000,14.25000,14.30000,803000
12/05/2008,0000,14.30000,14.45000,13.90000,13.95000,688000
12/08/2008,0000,14.30000,14.90000,14.20000,14.90000,1136000
12/09/2008,0000,15.90000,15.90000,15.90000,15.90000,1439000
12/10/2008,0000,16.20000,16.70000,16.10000,16.60000,3772000
12/11/2008,0000,16.60000,17.40000,16.30000,16.90000,5787000
12/12/2008,0000,16.60000,17.30000,15.75000,16.00000,3114000
12/15/2008,0000,16.60000,16.90000,16.20000,16.50000,1784000
12/16/2008,0000,16.20000,16.40000,15.90000,16.20000,762000
12/17/2008,0000,16.60000,17.10000,16.15000,16.20000,3301000
12/18/2008,0000,16.40000,16.40000,15.85000,16.10000,1282000
12/19/2008,0000,15.85000,16.60000,15.85000,16.30000,1898000
12/22/2008,0000,16.30000,16.60000,15.35000,15.35000,1235000
12/23/2008,0000,15.00000,15.25000,14.60000,14.90000,816000
12/24/2008,0000,14.95000,15.35000,14.70000,15.05000,872000
12/25/2008,0000,15.10000,15.25000,14.85000,15.20000,831000
12/26/2008,0000,15.20000,15.65000,15.15000,15.25000,991000
12/29/2008,0000,15.20000,15.35000,14.95000,15.00000,408000
12/30/2008,0000,15.05000,15.75000,15.05000,15.55000,738000
12/31/2008,0000,15.75000,16.00000,15.45000,15.95000,1735000
01/05/2009,0000,16.50000,16.65000,16.20000,16.20000,1134000
01/06/2009,0000,16.30000,16.60000,16.20000,16.25000,1558000
01/07/2009,0000,16.35000,17.35000,16.35000,16.95000,4595000
01/08/2009,0000,16.50000,16.50000,15.80000,15.80000,1307000
01/09/2009,0000,15.80000,16.30000,15.70000,16.30000,1208000
01/12/2009,0000,16.05000,16.35000,15.85000,15.95000,522000
01/13/2009,0000,15.80000,16.30000,15.80000,16.30000,993000
01/14/2009,0000,16.30000,16.60000,16.10000,16.10000,859000
01/15/2009,0000,15.50000,15.65000,15.35000,15.35000,757000
01/16/2009,0000,15.50000,15.55000,15.45000,15.55000,469000
01/19/2009,0000,15.40000,15.65000,15.40000,15.40000,346000
01/20/2009,0000,15.30000,15.30000,14.65000,14.90000,645000
01/21/2009,0000,14.50000,15.00000,14.50000,14.85000,455000
02/02/2009,0000,15.05000,15.15000,14.95000,15.00000,336000
02/03/2009,0000,15.20000,15.60000,15.10000,15.50000,614000
02/04/2009,0000,15.60000,15.75000,15.20000,15.35000,549000
02/05/2009,0000,15.15000,15.40000,15.15000,15.30000,342000
02/06/2009,0000,15.40000,16.00000,15.40000,15.60000,1182000
02/09/2009,0000,15.90000,16.20000,15.65000,15.65000,1205000
02/10/2009,0000,15.65000,16.05000,15.65000,15.80000,790000
02/11/2009,0000,15.40000,16.25000,15.40000,16.25000,1100000
02/12/2009,0000,16.25000,16.80000,15.80000,15.80000,1964000
02/13/2009,0000,16.00000,16.45000,15.95000,16.30000,1291000
02/16/2009,0000,16.30000,17.20000,16.30000,17.05000,2269000
02/17/2009,0000,16.80000,17.00000,16.30000,16.30000,1215000
02/18/2009,0000,16.00000,16.25000,15.80000,16.20000,619000
02/19/2009,0000,16.10000,16.40000,15.90000,16.05000,817000
02/20/2009,0000,16.10000,16.70000,16.10000,16.20000,1471000
02/23/2009,0000,16.05000,16.50000,15.80000,16.40000,1897000
02/24/2009,0000,16.00000,16.25000,15.90000,16.05000,849000
02/25/2009,0000,16.25000,17.05000,16.25000,16.55000,2669000
02/26/2009,0000,16.70000,16.95000,16.50000,16.50000,1885000
02/27/2009,0000,16.50000,17.65000,16.50000,17.65000,5659000
03/02/2009,0000,17.50000,17.50000,16.45000,16.70000,3254000
03/03/2009,0000,16.20000,17.30000,15.80000,17.15000,3791000
03/04/2009,0000,17.10000,18.10000,17.05000,17.90000,4990000
03/05/2009,0000,18.40000,19.15000,18.30000,19.15000,11632000
03/06/2009,0000,19.15000,20.45000,18.80000,20.30000,11802000
03/09/2009,0000,20.50000,20.50000,19.10000,19.90000,4667000
03/10/2009,0000,19.90000,20.80000,19.50000,20.00000,7873000
03/11/2009,0000,20.20000,20.35000,19.00000,19.10000,6610000
03/12/2009,0000,19.10000,19.75000,19.05000,19.25000,5088000
03/13/2009,0000,19.50000,19.80000,19.25000,19.25000,5311000
03/16/2009,0000,19.55000,19.70000,19.25000,19.25000,2779000
03/17/2009,0000,19.25000,19.60000,19.00000,19.50000,2498000
03/18/2009,0000,19.60000,20.20000,19.15000,19.35000,7684000
03/19/2009,0000,19.60000,19.95000,18.90000,18.90000,3559000
03/20/2009,0000,19.00000,19.20000,17.95000,18.00000,4269000
03/23/2009,0000,18.30000,18.80000,18.20000,18.60000,3090000
03/24/2009,0000,19.00000,19.10000,18.65000,18.80000,3907000
03/25/2009,0000,19.00000,20.10000,18.80000,20.10000,6061000
03/26/2009,0000,21.30000,21.50000,20.40000,20.55000,11239000
03/27/2009,0000,20.85000,21.00000,20.00000,20.30000,4893000
03/30/2009,0000,20.15000,20.30000,19.05000,19.05000,3126000
03/31/2009,0000,19.00000,19.40000,19.00000,19.15000,3029000
04/01/2009,0000,19.20000,20.35000,19.20000,19.80000,5514000
04/02/2009,0000,20.20000,20.35000,19.55000,19.65000,3617000
04/03/2009,0000,19.90000,20.10000,19.70000,19.80000,2611000
04/06/2009,0000,19.90000,20.60000,19.90000,20.60000,4783000
04/07/2009,0000,20.60000,20.60000,20.05000,20.40000,2953000
04/08/2009,0000,20.30000,21.20000,20.10000,21.00000,5587000
04/09/2009,0000,21.50000,22.45000,21.40000,22.45000,12047000
04/10/2009,0000,22.95000,23.25000,22.00000,22.80000,10822000
04/13/2009,0000,22.80000,23.35000,22.35000,22.60000,7477000
04/14/2009,0000,22.80000,23.35000,22.30000,22.50000,5018000
04/15/2009,0000,22.50000,23.05000,21.55000,22.05000,4269000
04/16/2009,0000,22.50000,22.85000,21.80000,21.90000,4235000
04/17/2009,0000,22.00000,22.95000,20.40000,20.40000,7843000
04/20/2009,0000,20.50000,20.60000,19.50000,20.10000,2739000
04/21/2009,0000,19.60000,21.20000,19.60000,21.00000,2625000
04/22/2009,0000,21.00000,21.35000,20.80000,21.00000,2476000
04/23/2009,0000,21.10000,21.30000,20.50000,20.80000,2418000
04/24/2009,0000,21.05000,21.80000,21.05000,21.50000,4577000
04/27/2009,0000,22.00000,22.70000,21.80000,22.00000,8015000
04/28/2009,0000,22.70000,23.10000,21.80000,22.05000,5801000
04/29/2009,0000,22.10000,22.50000,20.80000,20.90000,2738000
04/30/2009,0000,22.00000,22.35000,21.50000,22.35000,3576000
05/04/2009,0000,22.90000,23.80000,22.60000,23.05000,6242000
05/05/2009,0000,23.50000,23.50000,22.10000,22.20000,3165000
05/06/2009,0000,22.20000,23.40000,22.00000,22.80000,4124000
05/07/2009,0000,23.10000,23.45000,22.60000,22.80000,3983000
05/08/2009,0000,22.80000,24.05000,22.55000,23.85000,5021000
05/11/2009,0000,24.60000,25.20000,24.10000,24.50000,5268000
05/12/2009,0000,24.30000,24.30000,23.05000,23.10000,2480000
05/13/2009,0000,23.10000,23.85000,22.80000,23.65000,2579000
05/14/2009,0000,23.45000,24.35000,23.00000,23.70000,3027000
05/15/2009,0000,24.00000,24.55000,23.80000,24.40000,3487000
05/18/2009,0000,24.40000,24.85000,23.65000,24.05000,2719000
05/19/2009,0000,24.50000,25.50000,24.10000,24.40000,6377000
05/20/2009,0000,24.50000,24.85000,24.00000,24.00000,3152000
05/21/2009,0000,24.05000,24.65000,23.70000,24.20000,2486000
05/22/2009,0000,23.65000,24.50000,23.60000,24.15000,2906000
05/25/2009,0000,24.70000,25.00000,24.10000,24.15000,3012000
05/26/2009,0000,24.10000,24.40000,22.65000,22.80000,2762000
05/27/2009,0000,23.00000,23.70000,22.90000,23.30000,2307000
06/01/2009,0000,23.95000,23.95000,23.20000,23.20000,1790000
06/02/2009,0000,23.70000,23.80000,22.80000,22.85000,1900000
06/03/2009,0000,22.85000,23.40000,22.70000,22.90000,1741000
06/04/2009,0000,23.00000,23.25000,22.80000,23.00000,1476000
06/05/2009,0000,23.10000,23.30000,22.85000,23.00000,1244000
06/08/2009,0000,23.60000,23.90000,22.50000,22.50000,1604000
06/09/2009,0000,22.55000,22.90000,21.40000,21.50000,1449000
06/10/2009,0000,21.70000,21.95000,20.80000,21.00000,1257000
06/11/2009,0000,21.40000,21.40000,20.90000,21.30000,1043000
06/12/2009,0000,21.40000,21.65000,21.10000,21.10000,795000
06/15/2009,0000,20.90000,20.90000,19.70000,19.80000,1826000
06/16/2009,0000,19.85000,20.15000,19.65000,20.00000,587000
06/17/2009,0000,20.20000,20.35000,19.65000,19.65000,831000
06/18/2009,0000,19.70000,20.10000,19.65000,19.80000,480000
06/19/2009,0000,19.80000,20.30000,19.80000,20.30000,684000
06/22/2009,0000,20.30000,20.60000,19.95000,20.60000,775000
06/23/2009,0000,20.10000,20.45000,20.10000,20.45000,557000
06/24/2009,0000,20.75000,20.90000,20.30000,20.60000,733000
06/25/2009,0000,20.60000,20.95000,20.50000,20.80000,695000
06/26/2009,0000,20.90000,21.05000,20.80000,20.85000,838000
06/29/2009,0000,20.90000,21.10000,20.50000,20.50000,388000
06/30/2009,0000,20.90000,21.00000,20.35000,20.50000,614000
07/01/2009,0000,20.50000,20.90000,20.45000,20.90000,560000
07/02/2009,0000,20.95000,21.30000,20.70000,21.05000,970000
07/03/2009,0000,20.85000,21.25000,20.75000,20.85000,699000
07/06/2009,0000,20.90000,21.25000,20.90000,21.20000,615000
07/07/2009,0000,21.25000,22.35000,21.25000,22.05000,1812000
07/08/2009,0000,21.70000,22.00000,21.60000,21.70000,825000
07/09/2009,0000,21.90000,22.15000,21.85000,22.00000,818000
07/10/2009,0000,22.30000,23.05000,22.25000,22.80000,2720000
07/13/2009,0000,23.20000,23.25000,22.50000,22.55000,2013000
07/14/2009,0000,22.90000,23.50000,22.85000,23.05000,2071000
07/15/2009,0000,23.30000,23.30000,22.80000,22.85000,1422000
07/16/2009,0000,23.30000,23.35000,22.60000,22.65000,1680000
07/17/2009,0000,22.90000,23.15000,22.70000,22.95000,1710000
07/20/2009,0000,23.30000,23.45000,22.95000,23.20000,1584000
07/21/2009,0000,23.50000,23.50000,22.75000,22.90000,1240000
07/22/2009,0000,22.85000,23.20000,22.85000,23.05000,996000
07/23/2009,0000,23.05000,23.10000,22.65000,22.75000,1267000
07/24/2009,0000,23.00000,23.45000,22.85000,23.10000,4040000
07/27/2009,0000,23.30000,24.35000,23.05000,23.90000,6823000
07/28/2009,0000,24.20000,24.35000,24.00000,24.10000,3725000
07/29/2009,0000,24.30000,24.35000,23.50000,23.50000,4083000
07/30/2009,0000,23.60000,23.60000,23.10000,23.60000,1481000
07/31/2009,0000,23.90000,24.10000,23.50000,23.60000,3307000
08/03/2009,0000,23.60000,23.90000,23.30000,23.50000,1638000
08/04/2009,0000,24.20000,24.20000,23.10000,23.45000,2912000
08/05/2009,0000,23.40000,23.50000,22.60000,22.70000,1660000
08/06/2009,0000,22.75000,22.85000,22.50000,22.70000,1551000
08/10/2009,0000,22.15000,22.40000,22.00000,22.25000,1061000
08/11/2009,0000,22.05000,22.50000,22.00000,22.50000,891000
08/12/2009,0000,22.50000,22.75000,22.30000,22.65000,689000
08/13/2009,0000,22.85000,23.25000,22.70000,23.15000,1598000
08/14/2009,0000,23.30000,23.40000,22.80000,22.80000,1406000
08/17/2009,0000,22.80000,23.00000,22.50000,22.65000,846000
08/18/2009,0000,22.50000,22.50000,21.65000,22.00000,1413000
08/19/2009,0000,22.30000,22.30000,21.90000,22.20000,616000
08/20/2009,0000,22.30000,22.30000,21.65000,21.80000,693000
08/21/2009,0000,21.80000,22.15000,21.20000,21.30000,1349000
08/24/2009,0000,21.60000,21.85000,21.40000,21.50000,873000
08/25/2009,0000,21.50000,21.75000,21.50000,21.65000,517000
08/26/2009,0000,21.90000,21.90000,21.05000,21.35000,1237000
08/27/2009,0000,21.50000,21.85000,21.35000,21.75000,713000
08/28/2009,0000,21.80000,22.35000,21.80000,22.30000,1406000
08/31/2009,0000,22.30000,22.50000,21.90000,22.30000,981000
09/01/2009,0000,22.20000,22.65000,22.15000,22.55000,2160000
09/02/2009,0000,22.40000,22.80000,22.30000,22.45000,1856000
09/03/2009,0000,22.50000,22.80000,22.40000,22.60000,1465000
09/04/2009,0000,22.90000,24.15000,22.70000,24.15000,4181000
09/07/2009,0000,25.00000,25.55000,24.60000,25.15000,9243000
09/08/2009,0000,25.15000,25.30000,24.40000,24.80000,3336000
09/09/2009,0000,25.00000,26.40000,24.50000,25.90000,7789000
09/10/2009,0000,26.40000,26.50000,25.20000,25.40000,3731000
09/11/2009,0000,25.40000,26.00000,25.30000,25.40000,2392000
09/14/2009,0000,25.40000,25.80000,25.10000,25.10000,1746000
09/15/2009,0000,25.40000,25.75000,25.05000,25.75000,2720000
09/16/2009,0000,26.00000,27.10000,25.90000,26.95000,6904000
09/17/2009,0000,27.10000,27.20000,26.40000,26.45000,3272000
09/18/2009,0000,26.10000,28.15000,26.10000,27.80000,6446000
09/21/2009,0000,27.80000,29.20000,27.45000,29.00000,4631000
09/22/2009,0000,29.00000,29.45000,28.30000,28.40000,3939000
09/23/2009,0000,28.40000,28.70000,26.80000,27.05000,3009000
09/24/2009,0000,26.80000,27.20000,26.50000,27.00000,2450000
09/25/2009,0000,26.80000,27.90000,26.70000,27.50000,2686000
09/28/2009,0000,27.40000,27.70000,26.70000,27.50000,1544000
09/29/2009,0000,27.70000,28.40000,27.65000,27.70000,2662000
09/30/2009,0000,28.45000,29.60000,28.20000,29.60000,3103000
10/01/2009,0000,30.50000,31.30000,30.10000,31.15000,10676000
10/02/2009,0000,30.50000,30.90000,30.20000,30.75000,3405000
10/05/2009,0000,30.75000,32.90000,30.55000,32.90000,4087000
10/06/2009,0000,33.60000,34.70000,32.20000,32.25000,10442000
10/07/2009,0000,32.70000,33.40000,31.85000,32.15000,4626000
10/08/2009,0000,31.65000,33.55000,31.65000,32.00000,4963000
10/09/2009,0000,32.50000,32.70000,31.00000,31.70000,3131000
10/12/2009,0000,31.55000,32.10000,31.15000,31.75000,2457000
10/13/2009,0000,31.00000,32.35000,31.00000,32.20000,2783000
10/14/2009,0000,32.75000,34.45000,32.50000,34.15000,8566000
10/15/2009,0000,33.70000,34.05000,33.00000,33.05000,3485000
10/16/2009,0000,34.30000,34.90000,33.10000,33.45000,5847000
10/19/2009,0000,33.80000,34.30000,33.20000,33.85000,2692000
10/20/2009,0000,34.25000,35.50000,33.85000,34.65000,5638000
10/21/2009,0000,35.00000,35.15000,34.10000,34.45000,2362000
10/22/2009,0000,34.10000,34.90000,33.20000,33.40000,2659000
10/23/2009,0000,33.90000,34.10000,33.10000,33.30000,2333000
10/26/2009,0000,33.50000,33.80000,32.60000,32.65000,1498000
10/27/2009,0000,32.60000,32.60000,32.00000,32.40000,1539000
10/28/2009,0000,31.80000,33.05000,31.70000,31.70000,1518000
10/29/2009,0000,30.30000,31.00000,29.50000,29.75000,3122000
10/30/2009,0000,30.05000,30.35000,29.00000,29.10000,1787000
11/02/2009,0000,27.50000,29.65000,27.50000,29.15000,1960000
11/03/2009,0000,29.80000,30.85000,29.50000,30.45000,1850000
11/04/2009,0000,30.80000,31.30000,30.50000,30.90000,1461000
11/05/2009,0000,30.80000,31.00000,30.25000,30.60000,955000
11/06/2009,0000,31.00000,31.35000,30.15000,30.15000,1262000
11/09/2009,0000,30.60000,30.70000,29.55000,29.80000,815000
11/10/2009,0000,30.10000,30.30000,29.80000,30.05000,1022000
11/11/2009,0000,30.45000,31.30000,30.10000,31.00000,1768000
11/12/2009,0000,31.40000,32.20000,31.10000,31.10000,2798000
11/13/2009,0000,31.20000,32.20000,30.70000,31.95000,3777000
11/16/2009,0000,32.80000,34.15000,32.20000,34.15000,4806000
11/17/2009,0000,34.70000,34.80000,33.15000,33.20000,5927000
11/18/2009,0000,33.50000,34.90000,33.30000,34.20000,5961000
11/19/2009,0000,34.50000,35.15000,33.85000,34.05000,3979000
11/20/2009,0000,34.00000,34.50000,33.25000,33.25000,2368000
11/23/2009,0000,33.30000,33.85000,33.00000,33.25000,2257000
11/24/2009,0000,33.50000,33.90000,33.05000,33.05000,2407000
11/25/2009,0000,33.15000,33.60000,33.05000,33.10000,1475000
11/26/2009,0000,33.80000,33.80000,32.85000,32.85000,1917000
11/27/2009,0000,32.70000,32.75000,31.05000,31.10000,1927000
11/30/2009,0000,31.90000,32.60000,31.45000,32.30000,1878000
12/01/2009,0000,32.30000,32.75000,32.15000,32.20000,990000
12/02/2009,0000,32.60000,32.80000,32.05000,32.05000,1599000
12/03/2009,0000,32.05000,33.25000,31.85000,33.20000,3914000
12/04/2009,0000,33.35000,34.00000,32.80000,33.40000,4453000
12/07/2009,0000,33.95000,35.00000,33.60000,34.80000,6266000
12/08/2009,0000,35.20000,35.20000,34.20000,34.20000,2764000
12/09/2009,0000,33.80000,34.50000,33.80000,33.90000,1601000
12/11/2009,0000,33.50000,35.30000,33.10000,35.30000,7009000
12/14/2009,0000,36.05000,37.70000,36.00000,37.40000,11166000
12/15/2009,0000,37.40000,37.40000,36.10000,36.10000,3379000
12/16/2009,0000,36.10000,37.00000,35.70000,36.25000,2469000
12/17/2009,0000,36.65000,37.00000,34.80000,34.85000,3267000
12/18/2009,0000,34.80000,34.95000,34.20000,34.50000,1565000
12/21/2009,0000,34.85000,35.60000,34.85000,35.20000,1234000
12/22/2009,0000,35.70000,35.75000,35.00000,35.30000,1807000
12/23/2009,0000,35.80000,35.80000,35.00000,35.30000,1274000
12/25/2009,0000,38.00000,38.20000,36.50000,37.50000,5103000
12/25/2009,0000,38.00000,38.20000,36.50000,37.50000,5103000
12/28/2009,0000,38.50000,40.10000,38.20000,40.10000,6572000
12/29/2009,1230,40.90000,40.95000,39.60000,40.05000,12174800
