DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,39.85000,39.85000,38.80000,38.85000,7287600
04/03/2007,0000,39.20000,39.90000,39.10000,39.30000,7387400
04/04/2007,0000,39.80000,39.90000,38.10000,39.90000,6578900
04/09/2007,0000,41.40000,41.50000,39.80000,39.80000,9986300
04/10/2007,0000,40.00000,40.30000,39.60000,40.05000,4756200
04/11/2007,0000,40.00000,40.10000,39.30000,39.60000,2838900
04/12/2007,0000,40.00000,40.50000,39.80000,39.95000,4318700
04/13/2007,0000,40.45000,40.45000,39.20000,39.20000,4017400
04/16/2007,0000,39.90000,39.90000,38.20000,38.55000,4099500
04/17/2007,0000,38.85000,38.90000,36.60000,36.90000,4895400
04/18/2007,0000,36.60000,37.30000,36.30000,37.00000,3751300
04/19/2007,0000,36.60000,37.15000,36.40000,36.70000,2737100
04/20/2007,0000,36.95000,37.50000,36.80000,37.25000,2374400
04/23/2007,0000,37.65000,38.30000,37.50000,37.50000,2671600
04/24/2007,0000,37.50000,37.80000,37.20000,37.80000,1727000
04/25/2007,0000,37.80000,38.10000,37.30000,37.70000,2449300
04/26/2007,0000,38.00000,38.00000,37.40000,37.40000,1709400
04/27/2007,0000,37.40000,37.95000,37.10000,37.40000,1537900
04/30/2007,0000,37.35000,37.40000,35.60000,35.90000,3112200
05/02/2007,0000,36.20000,37.20000,36.20000,36.70000,3178800
05/03/2007,0000,36.90000,37.00000,35.10000,36.30000,2578100
05/04/2007,0000,36.60000,37.20000,36.60000,36.95000,1998300
05/07/2007,0000,37.30000,37.35000,36.70000,37.15000,1163800
05/08/2007,0000,37.25000,38.75000,37.25000,38.60000,9279700
05/09/2007,0000,38.95000,39.00000,38.05000,38.40000,2950100
05/10/2007,0000,38.60000,38.65000,37.90000,37.90000,2863900
05/11/2007,0000,37.90000,38.80000,37.85000,38.15000,3779400
05/14/2007,0000,38.55000,38.85000,38.20000,38.50000,4138900
05/15/2007,0000,38.60000,38.85000,38.00000,38.20000,2927300
05/16/2007,0000,38.25000,38.90000,38.20000,38.70000,2956400
05/17/2007,0000,39.00000,40.15000,39.00000,40.00000,10296000
05/18/2007,0000,40.80000,41.45000,40.55000,40.60000,18542800
05/21/2007,0000,41.30000,41.30000,40.35000,40.80000,8355900
05/22/2007,0000,41.80000,42.30000,40.80000,40.80000,11611600
05/23/2007,0000,40.50000,42.20000,40.40000,41.45000,10098500
05/24/2007,0000,41.35000,41.90000,41.05000,41.80000,5672700
05/25/2007,0000,41.00000,41.85000,41.00000,41.20000,4342600
05/28/2007,0000,41.90000,42.50000,41.80000,41.90000,8668700
05/29/2007,0000,43.00000,44.00000,42.50000,42.70000,14695800
05/30/2007,0000,43.20000,43.35000,42.50000,42.55000,6751400
05/31/2007,0000,43.00000,43.05000,42.30000,42.65000,5566700
06/01/2007,0000,43.00000,43.25000,42.35000,42.40000,5912800
06/04/2007,0000,42.80000,44.50000,42.50000,44.25000,11243700
06/05/2007,0000,44.85000,44.85000,43.10000,43.40000,7612900
06/06/2007,0000,43.50000,44.30000,42.00000,42.00000,9071800
06/07/2007,0000,41.80000,42.45000,41.60000,42.20000,3596500
06/08/2007,0000,41.80000,43.05000,41.70000,42.60000,7719900
06/11/2007,0000,42.80000,45.55000,42.80000,45.20000,14753000
06/12/2007,0000,45.20000,45.20000,43.80000,44.35000,10229500
06/13/2007,0000,45.60000,45.60000,43.00000,43.40000,10252300
06/14/2007,0000,43.65000,44.65000,42.50000,44.25000,12544700
06/15/2007,0000,44.50000,44.65000,43.50000,43.60000,7575500
06/20/2007,0000,43.80000,44.10000,42.65000,42.75000,6589300
06/21/2007,0000,42.50000,43.20000,42.50000,42.75000,3819900
06/22/2007,0000,43.00000,44.10000,43.00000,43.75000,6311800
06/25/2007,0000,43.20000,43.50000,42.90000,42.90000,5404600
06/26/2007,0000,43.00000,43.80000,42.70000,42.80000,4502600
06/27/2007,0000,42.80000,43.10000,42.45000,42.55000,2828600
06/28/2007,0000,42.90000,43.05000,42.40000,42.50000,2576000
06/29/2007,0000,42.50000,42.80000,42.15000,42.20000,3248400
07/02/2007,0000,42.20000,42.20000,41.40000,42.20000,4929700
07/03/2007,0000,42.70000,43.75000,42.70000,43.55000,10148400
07/04/2007,0000,44.00000,44.20000,42.85000,42.85000,6454200
07/05/2007,0000,42.90000,43.50000,42.60000,43.00000,4030900
07/06/2007,0000,43.10000,44.50000,43.00000,43.80000,18017000
07/09/2007,0000,45.00000,45.00000,44.00000,44.00000,10026800
07/10/2007,0000,44.20000,44.50000,43.65000,43.65000,6890600
07/11/2007,0000,43.50000,44.40000,43.45000,43.55000,7503800
07/12/2007,0000,44.05000,44.85000,44.00000,44.05000,8245700
07/13/2007,0000,44.50000,45.45000,43.60000,44.20000,14159600
07/16/2007,0000,44.20000,44.40000,42.80000,42.95000,8065900
07/17/2007,0000,42.70000,44.25000,42.50000,43.30000,5228000
07/18/2007,0000,43.30000,44.20000,43.00000,43.00000,6244300
07/19/2007,0000,43.20000,43.40000,42.50000,42.50000,5263300
07/20/2007,0000,42.60000,43.20000,42.35000,42.40000,4473500
07/23/2007,0000,42.40000,43.25000,42.40000,43.20000,4055800
07/24/2007,0000,43.50000,43.95000,43.20000,43.25000,7614900
07/25/2007,0000,43.60000,46.25000,43.50000,46.25000,27936800
07/26/2007,0000,49.00000,49.00000,45.75000,46.20000,28050100
07/27/2007,0000,45.00000,49.40000,45.00000,48.20000,24760100
07/30/2007,0000,49.50000,49.70000,44.85000,46.40000,11367400
07/31/2007,0000,46.80000,48.00000,46.80000,46.80000,11302900
08/01/2007,0000,46.80000,47.50000,44.00000,44.20000,9723400
08/02/2007,0000,45.00000,45.70000,41.15000,42.80000,9196500
08/03/2007,0000,43.40000,43.60000,42.25000,42.80000,3546600
08/06/2007,0000,42.00000,42.40000,40.20000,40.70000,4133700
08/07/2007,0000,43.20000,43.20000,41.70000,41.90000,4074500
08/08/2007,0000,42.50000,43.80000,42.50000,43.40000,5337100
08/09/2007,0000,44.20000,44.70000,43.60000,43.70000,5249800
08/10/2007,0000,42.50000,43.00000,41.90000,42.20000,5019100
08/13/2007,0000,42.90000,43.10000,42.05000,42.10000,3103900
08/14/2007,0000,42.10000,42.75000,40.80000,42.00000,3578800
08/15/2007,0000,41.20000,41.90000,39.15000,39.70000,4800900
08/16/2007,0000,38.10000,38.50000,36.95000,36.95000,4093200
08/17/2007,0000,35.65000,36.95000,34.40000,35.10000,4969200
08/20/2007,0000,36.90000,37.55000,36.65000,37.55000,4057900
08/21/2007,0000,36.70000,37.90000,36.30000,36.95000,6563000
08/22/2007,0000,37.20000,37.60000,35.20000,36.45000,3090000
08/23/2007,0000,37.45000,37.90000,37.05000,37.90000,3113000
08/24/2007,0000,38.00000,38.30000,37.40000,38.10000,2163000
08/27/2007,0000,38.50000,38.90000,38.00000,38.00000,2208000
08/28/2007,0000,38.00000,38.30000,37.65000,38.00000,1695000
08/29/2007,0000,37.00000,37.20000,36.00000,36.50000,2956000
08/30/2007,0000,37.00000,37.60000,36.90000,36.95000,2408000
08/31/2007,0000,37.00000,37.15000,36.70000,37.15000,1632000
09/03/2007,0000,37.15000,37.20000,36.50000,36.60000,1918000
09/04/2007,0000,36.60000,36.95000,36.20000,36.50000,1338000
09/05/2007,0000,36.80000,38.55000,36.55000,38.20000,5279000
09/06/2007,0000,38.20000,39.00000,38.20000,38.50000,4770000
09/07/2007,0000,38.70000,39.30000,38.60000,38.65000,3627000
09/10/2007,0000,38.20000,39.00000,38.00000,39.00000,2410000
09/11/2007,0000,39.40000,39.40000,38.60000,38.80000,4060000
09/12/2007,0000,39.00000,40.40000,39.00000,39.30000,7642000
09/13/2007,0000,39.35000,39.75000,38.15000,38.30000,2681000
09/14/2007,0000,38.50000,38.90000,38.20000,38.20000,1523000
09/17/2007,0000,38.30000,38.50000,37.75000,37.80000,1205000
09/19/2007,0000,38.10000,38.40000,37.00000,37.00000,1476000
09/20/2007,0000,37.00000,37.60000,36.50000,36.60000,1099000
09/21/2007,0000,36.50000,37.50000,36.50000,37.50000,842000
09/26/2007,0000,37.80000,37.90000,37.35000,37.55000,1145000
09/27/2007,0000,37.65000,38.50000,37.65000,38.15000,2370000
09/28/2007,0000,38.40000,38.65000,38.20000,38.35000,1920000
10/01/2007,0000,39.00000,39.20000,38.40000,38.50000,1914000
10/02/2007,0000,38.70000,38.80000,38.45000,38.50000,1584000
10/03/2007,0000,38.60000,38.70000,37.70000,38.00000,1725000
10/04/2007,0000,38.00000,38.10000,37.60000,37.60000,1387000
10/05/2007,0000,37.50000,38.30000,37.50000,38.00000,1516000
10/08/2007,0000,38.60000,39.65000,38.50000,39.05000,6892000
10/09/2007,0000,39.30000,39.40000,38.50000,38.50000,2421000
10/11/2007,0000,38.50000,38.85000,38.30000,38.30000,1190000
10/12/2007,0000,38.30000,38.40000,37.50000,37.55000,1623000
10/15/2007,0000,37.60000,38.00000,36.95000,36.95000,1219000
10/16/2007,0000,36.90000,37.50000,36.90000,37.35000,879000
10/17/2007,0000,37.30000,37.75000,37.20000,37.30000,857000
10/18/2007,0000,37.50000,38.65000,37.40000,38.65000,2333000
10/19/2007,0000,38.65000,38.80000,37.95000,38.00000,1271000
10/22/2007,0000,37.00000,37.40000,36.55000,36.95000,1413000
10/23/2007,0000,37.00000,38.60000,37.00000,38.40000,2514000
10/24/2007,0000,38.90000,39.30000,38.10000,38.30000,5479000
10/25/2007,0000,39.10000,40.50000,39.00000,39.60000,12319000
10/26/2007,0000,40.00000,40.15000,39.20000,39.50000,3143000
10/29/2007,0000,40.00000,40.30000,38.80000,38.85000,4907000
10/30/2007,0000,38.80000,38.85000,38.20000,38.20000,2197000
10/31/2007,0000,38.60000,38.60000,37.85000,37.90000,1100000
11/01/2007,0000,38.00000,38.30000,37.60000,37.60000,2060000
11/02/2007,0000,37.00000,37.55000,36.30000,36.85000,2491000
11/05/2007,0000,36.85000,37.30000,36.00000,36.30000,2204000
11/06/2007,0000,36.70000,37.15000,36.40000,36.95000,1220000
11/07/2007,0000,37.20000,37.40000,36.40000,36.40000,1292000
11/08/2007,0000,33.90000,34.40000,33.90000,33.90000,3588000
11/09/2007,0000,32.05000,33.90000,31.55000,31.55000,3418000
11/12/2007,0000,29.35000,29.90000,29.35000,29.35000,1911000
11/13/2007,0000,27.50000,29.40000,27.50000,29.15000,2920000
11/14/2007,0000,30.00000,30.50000,29.65000,30.10000,1887000
11/15/2007,0000,30.00000,30.05000,29.20000,29.25000,876000
11/16/2007,0000,28.50000,29.25000,28.40000,29.25000,1188000
11/19/2007,0000,29.35000,29.90000,29.25000,29.25000,1006000
11/20/2007,0000,29.25000,30.35000,28.75000,30.10000,3585000
11/21/2007,0000,30.25000,31.20000,30.00000,30.10000,4227000
11/22/2007,0000,30.10000,30.55000,29.70000,29.80000,1692000
11/23/2007,0000,30.20000,30.25000,28.50000,28.80000,1306000
11/26/2007,0000,29.00000,29.35000,28.85000,29.00000,1451000
11/27/2007,0000,27.50000,28.05000,27.00000,27.55000,2299000
11/28/2007,0000,27.80000,28.05000,26.60000,26.65000,1907000
11/29/2007,0000,27.15000,27.95000,27.15000,27.30000,1604000
11/30/2007,0000,27.60000,29.20000,27.60000,29.20000,3264000
12/03/2007,0000,29.50000,29.90000,29.30000,29.50000,1859000
12/04/2007,0000,29.50000,30.25000,29.10000,30.20000,2165000
12/05/2007,0000,30.20000,32.00000,29.80000,31.95000,4111000
12/06/2007,0000,32.90000,32.90000,31.00000,31.95000,4980000
12/07/2007,0000,32.80000,32.80000,31.80000,31.80000,2305000
12/10/2007,0000,31.30000,31.95000,30.70000,30.80000,1702000
12/11/2007,0000,30.80000,31.20000,30.60000,30.75000,1055000
12/12/2007,0000,30.05000,30.45000,30.00000,30.20000,987000
12/13/2007,0000,30.20000,30.40000,28.15000,28.50000,1370000
12/14/2007,0000,28.50000,30.40000,28.50000,29.70000,4309000
12/17/2007,0000,29.45000,29.70000,27.65000,27.65000,2972000
12/18/2007,0000,26.70000,27.50000,25.75000,26.50000,2826000
12/19/2007,0000,26.80000,27.70000,26.80000,27.60000,2274000
12/20/2007,0000,27.90000,27.90000,26.00000,26.50000,1666000
12/21/2007,0000,26.50000,26.95000,26.00000,26.15000,1743000
12/24/2007,0000,26.70000,27.20000,26.60000,27.20000,1011000
12/25/2007,0000,27.50000,27.50000,26.80000,27.10000,984000
12/26/2007,0000,27.00000,27.10000,26.80000,27.10000,505000
12/27/2007,0000,27.10000,28.30000,27.10000,28.30000,2667000
12/28/2007,0000,28.00000,29.20000,27.90000,28.30000,2088000
12/31/2007,0000,28.40000,28.90000,28.25000,28.70000,1545000
01/02/2008,0000,28.70000,29.30000,28.40000,28.60000,1646000
01/03/2008,0000,28.30000,28.30000,28.00000,28.10000,1102000
01/04/2008,0000,28.10000,28.95000,27.90000,28.35000,1764000
01/07/2008,0000,27.10000,27.60000,26.40000,27.60000,1367000
01/08/2008,0000,27.50000,27.65000,27.05000,27.10000,1268000
01/09/2008,0000,26.00000,27.50000,26.00000,27.40000,1273000
01/10/2008,0000,27.50000,28.10000,27.50000,27.70000,1085000
01/11/2008,0000,27.90000,29.40000,27.80000,29.10000,2636000
01/14/2008,0000,29.60000,29.60000,28.55000,29.05000,1296000
01/15/2008,0000,29.30000,29.60000,28.90000,28.95000,1550000
01/16/2008,0000,28.60000,28.60000,27.95000,28.40000,1196000
01/17/2008,0000,28.10000,28.70000,27.15000,27.70000,943000
01/18/2008,0000,27.50000,28.20000,26.90000,28.20000,898000
01/21/2008,0000,28.10000,28.30000,27.60000,28.00000,605000
01/22/2008,0000,26.05000,27.00000,26.05000,26.10000,1523000
01/23/2008,0000,26.40000,26.60000,24.30000,24.30000,1876000
01/24/2008,0000,24.30000,25.00000,22.60000,22.60000,2925000
01/25/2008,0000,22.60000,24.00000,22.60000,23.90000,1780000
01/28/2008,0000,23.50000,23.70000,22.70000,22.90000,991000
01/29/2008,0000,23.00000,23.30000,22.40000,22.70000,1119000
01/30/2008,0000,22.80000,23.25000,22.70000,23.00000,570000
01/31/2008,0000,23.00000,23.05000,22.60000,22.65000,696000
02/01/2008,0000,22.90000,23.30000,22.75000,23.30000,686000
02/12/2008,0000,23.30000,23.30000,22.60000,23.00000,454000
02/13/2008,0000,23.20000,23.45000,22.60000,23.25000,874000
02/14/2008,0000,23.50000,24.60000,23.50000,24.55000,2018000
02/15/2008,0000,24.00000,24.85000,24.00000,24.85000,1760000
02/18/2008,0000,25.05000,26.50000,25.05000,26.50000,3275000
02/19/2008,0000,26.85000,26.90000,26.05000,26.50000,1712000
02/20/2008,0000,26.20000,26.40000,25.50000,26.00000,985000
02/21/2008,0000,26.40000,27.60000,26.40000,27.55000,3111000
02/22/2008,0000,27.55000,28.70000,27.25000,27.90000,5635000
02/25/2008,0000,27.90000,28.10000,27.40000,27.50000,2186000
02/26/2008,0000,27.60000,28.10000,27.45000,27.50000,1838000
02/27/2008,0000,27.55000,28.20000,27.40000,27.70000,2876000
02/29/2008,0000,27.70000,29.10000,27.50000,28.70000,4860000
03/03/2008,0000,27.65000,28.00000,27.20000,27.70000,1515000
03/04/2008,0000,27.85000,28.30000,27.65000,28.20000,1263000
03/05/2008,0000,28.20000,28.20000,27.50000,27.70000,867000
03/06/2008,0000,28.00000,29.15000,28.00000,29.00000,3586000
03/07/2008,0000,28.90000,30.00000,28.80000,29.00000,3895000
03/10/2008,0000,29.20000,29.45000,28.40000,28.45000,1454000
03/11/2008,0000,28.05000,28.65000,28.00000,28.30000,924000
03/12/2008,0000,28.70000,29.00000,28.30000,28.30000,1726000
03/13/2008,0000,28.70000,28.90000,27.80000,27.90000,1461000
03/14/2008,0000,28.00000,28.55000,27.50000,27.60000,909000
03/18/2008,0000,27.25000,27.70000,26.95000,27.70000,890000
03/19/2008,0000,28.00000,28.10000,27.05000,27.20000,659000
03/20/2008,0000,27.20000,27.35000,27.00000,27.20000,840000
03/21/2008,0000,27.40000,27.75000,27.30000,27.70000,1013000
03/25/2008,0000,28.50000,28.70000,28.30000,28.60000,1254000
03/26/2008,0000,28.65000,28.70000,27.60000,27.65000,1063000
03/27/2008,0000,27.40000,27.65000,26.50000,27.20000,821000
03/28/2008,0000,27.20000,27.60000,27.05000,27.40000,529000
03/31/2008,0000,27.40000,27.45000,27.10000,27.20000,522000
04/01/2008,0000,27.30000,27.65000,27.20000,27.30000,746000
04/02/2008,0000,27.50000,28.20000,27.45000,28.10000,1497000
04/03/2008,0000,28.70000,30.05000,28.70000,29.25000,9887000
04/07/2008,0000,29.25000,29.45000,28.50000,29.10000,2795000
04/08/2008,0000,29.50000,30.20000,29.50000,29.65000,4862000
04/09/2008,0000,29.70000,29.80000,29.25000,29.35000,1482000
04/10/2008,0000,29.35000,29.80000,29.30000,29.50000,1303000
04/11/2008,0000,29.60000,29.90000,29.50000,29.50000,1573000
04/14/2008,0000,29.00000,29.20000,28.55000,28.70000,1127000
04/15/2008,0000,27.50000,27.80000,27.10000,27.75000,2784000
04/16/2008,0000,27.80000,27.95000,27.25000,27.70000,1283000
04/17/2008,0000,28.00000,28.10000,27.50000,27.70000,1716000
04/18/2008,0000,27.70000,28.00000,27.40000,27.70000,1185000
04/21/2008,0000,28.00000,28.35000,27.80000,28.35000,1453000
04/22/2008,0000,28.55000,28.60000,28.15000,28.45000,809000
04/23/2008,0000,28.45000,28.90000,28.20000,28.50000,1920000
04/24/2008,0000,28.60000,28.75000,28.00000,28.05000,1327000
04/25/2008,0000,28.20000,28.50000,28.10000,28.10000,970000
04/28/2008,0000,28.20000,28.70000,28.10000,28.15000,1181000
04/29/2008,0000,28.25000,28.65000,28.15000,28.35000,1159000
04/30/2008,0000,28.35000,28.40000,27.85000,28.00000,838000
05/02/2008,0000,28.10000,28.20000,27.15000,27.55000,1274000
05/05/2008,0000,27.55000,27.55000,26.60000,27.50000,1068000
05/06/2008,0000,27.50000,28.15000,27.50000,28.10000,1303000
05/07/2008,0000,28.25000,28.80000,28.10000,28.50000,1894000
05/08/2008,0000,28.30000,28.65000,28.10000,28.10000,1220000
05/09/2008,0000,28.20000,28.70000,28.05000,28.05000,943000
05/12/2008,0000,28.10000,28.35000,27.75000,27.90000,711000
05/13/2008,0000,27.90000,28.60000,27.90000,28.30000,1366000
05/14/2008,0000,28.30000,29.55000,28.30000,29.35000,3650000
05/15/2008,0000,30.15000,30.90000,30.00000,30.25000,7444000
05/16/2008,0000,30.50000,31.10000,30.25000,30.30000,5893000
05/19/2008,0000,31.50000,32.40000,31.50000,32.40000,5833000
05/20/2008,0000,32.60000,33.70000,32.05000,32.50000,13216000
05/21/2008,0000,32.60000,33.15000,31.90000,32.00000,4720000
05/22/2008,0000,31.70000,32.60000,31.50000,32.25000,2900000
05/23/2008,0000,32.45000,32.60000,30.00000,30.00000,4039000
05/26/2008,0000,29.70000,29.95000,28.20000,28.20000,2447000
05/27/2008,0000,28.00000,28.75000,28.00000,28.70000,1327000
05/28/2008,0000,29.00000,29.65000,28.60000,28.70000,2092000
05/29/2008,0000,29.00000,29.40000,28.65000,28.70000,996000
05/30/2008,0000,28.90000,28.95000,27.70000,28.00000,1363000
06/02/2008,0000,28.00000,28.35000,28.00000,28.20000,583000
06/03/2008,0000,28.10000,28.40000,27.90000,27.90000,646000
06/04/2008,0000,28.00000,28.05000,27.65000,27.95000,564000
06/05/2008,0000,27.95000,29.00000,27.70000,28.90000,1095000
06/06/2008,0000,29.30000,29.30000,28.10000,28.70000,1556000
06/10/2008,0000,27.70000,27.75000,26.70000,27.00000,927000
06/11/2008,0000,26.30000,27.05000,25.20000,25.20000,1515000
06/12/2008,0000,23.50000,24.00000,23.45000,23.45000,1779000
06/13/2008,0000,23.45000,23.70000,22.90000,23.60000,1094000
06/16/2008,0000,23.95000,24.30000,23.75000,24.05000,960000
06/17/2008,0000,24.20000,24.20000,23.70000,24.20000,570000
06/18/2008,0000,23.65000,24.40000,23.65000,24.40000,558000
06/19/2008,0000,23.90000,24.00000,23.55000,23.75000,615000
06/20/2008,0000,23.75000,23.75000,22.80000,22.80000,761000
06/23/2008,0000,21.50000,22.00000,21.50000,21.80000,931000
06/24/2008,0000,21.10000,22.20000,21.10000,21.20000,914000
06/25/2008,0000,21.00000,21.20000,20.10000,20.60000,1739000
06/26/2008,0000,20.90000,21.40000,20.60000,21.00000,1071000
06/27/2008,0000,19.80000,19.95000,19.55000,19.55000,1566000
06/30/2008,0000,19.25000,19.55000,18.20000,18.20000,1402000
07/01/2008,0000,18.00000,18.00000,16.95000,16.95000,1770000
07/02/2008,0000,15.80000,17.20000,15.80000,16.80000,2923000
07/03/2008,0000,15.80000,17.80000,15.80000,17.80000,2106000
07/04/2008,0000,17.95000,18.15000,17.30000,17.30000,1398000
07/07/2008,0000,17.00000,17.30000,16.80000,17.20000,837000
07/08/2008,0000,17.20000,17.20000,16.00000,16.00000,1083000
07/09/2008,0000,16.00000,16.65000,16.00000,16.00000,1583000
07/10/2008,0000,15.60000,15.95000,15.05000,15.95000,1200000
07/11/2008,0000,15.95000,17.05000,15.95000,17.05000,1432000
07/14/2008,0000,17.35000,17.70000,17.10000,17.70000,1481000
07/15/2008,0000,17.60000,17.65000,16.60000,17.40000,1756000
07/16/2008,0000,17.40000,17.80000,17.15000,17.25000,2041000
07/17/2008,0000,17.85000,17.85000,17.45000,17.75000,1805000
07/18/2008,0000,17.90000,17.90000,16.55000,17.80000,2017000
07/21/2008,0000,17.70000,18.00000,17.40000,17.95000,1291000
07/22/2008,0000,17.80000,17.95000,17.60000,17.95000,690000
07/23/2008,0000,17.95000,18.90000,17.95000,18.65000,2846000
07/24/2008,0000,18.50000,18.85000,18.20000,18.80000,2028000
07/25/2008,0000,18.20000,18.40000,18.00000,18.40000,925000
07/29/2008,0000,18.10000,18.75000,17.70000,18.15000,1521000
07/30/2008,0000,18.30000,18.50000,18.00000,18.00000,1139000
07/31/2008,0000,18.20000,18.30000,17.10000,17.10000,1085000
08/01/2008,0000,16.55000,17.10000,16.30000,17.10000,764000
08/04/2008,0000,17.00000,17.20000,16.60000,17.00000,547000
08/05/2008,0000,17.10000,17.20000,16.75000,17.05000,818000
08/06/2008,0000,17.85000,18.20000,17.60000,18.20000,1705000
08/07/2008,0000,18.30000,18.50000,17.80000,18.50000,1271000
08/08/2008,0000,18.30000,19.50000,18.20000,19.40000,2945000
08/11/2008,0000,19.80000,20.30000,19.50000,19.65000,2203000
08/12/2008,0000,19.80000,20.40000,19.40000,20.10000,2700000
08/13/2008,0000,20.10000,21.15000,20.00000,21.00000,2893000
08/14/2008,0000,21.00000,21.40000,20.80000,21.30000,2674000
08/15/2008,0000,21.50000,21.50000,20.30000,21.00000,1854000
08/18/2008,0000,20.70000,20.90000,19.70000,19.80000,1232000
08/19/2008,0000,19.60000,20.00000,19.30000,19.80000,950000
08/20/2008,0000,19.80000,19.90000,19.45000,19.90000,618000
08/21/2008,0000,19.90000,19.90000,19.60000,19.60000,587000
08/22/2008,0000,19.60000,19.90000,19.00000,19.00000,1199000
08/25/2008,0000,18.50000,18.50000,18.25000,18.45000,801000
08/26/2008,0000,18.30000,18.45000,18.05000,18.45000,489000
08/27/2008,0000,18.30000,18.95000,18.20000,18.85000,679000
08/28/2008,0000,18.90000,19.05000,18.65000,18.85000,615000
08/29/2008,0000,18.90000,19.10000,18.75000,18.85000,591000
09/01/2008,0000,18.60000,18.85000,18.10000,18.20000,772000
09/02/2008,0000,18.45000,18.50000,17.90000,18.20000,1057000
09/03/2008,0000,18.20000,18.40000,16.95000,17.25000,887000
09/04/2008,0000,16.75000,17.50000,16.05000,16.50000,1088000
09/05/2008,0000,15.35000,16.50000,15.35000,16.45000,728000
09/08/2008,0000,16.90000,17.60000,16.90000,17.60000,1202000
09/09/2008,0000,17.50000,17.50000,16.40000,16.65000,1151000
09/10/2008,0000,16.30000,17.10000,16.30000,17.10000,851000
09/11/2008,0000,17.20000,17.20000,16.00000,16.10000,923000
09/12/2008,0000,16.30000,16.40000,15.00000,15.80000,1625000
09/15/2008,0000,15.10000,15.30000,14.70000,14.70000,1024000
09/16/2008,0000,13.70000,13.70000,13.70000,13.70000,175000
09/17/2008,0000,13.50000,14.20000,12.75000,12.75000,1634000
09/18/2008,0000,11.90000,11.90000,11.90000,11.90000,250000
09/19/2008,0000,12.00000,12.55000,11.90000,12.25000,2021000
09/22/2008,0000,13.10000,13.10000,12.70000,13.10000,1190000
09/23/2008,0000,12.80000,13.70000,12.75000,13.70000,1281000
09/24/2008,0000,13.90000,14.65000,13.90000,14.60000,2604000
09/25/2008,0000,14.35000,14.65000,14.10000,14.60000,1215000
09/26/2008,0000,14.90000,15.00000,13.90000,14.10000,1087000
09/30/2008,0000,13.15000,13.15000,13.15000,13.15000,108000
10/01/2008,0000,13.35000,14.05000,13.35000,14.05000,692000
10/02/2008,0000,13.80000,14.40000,13.65000,14.05000,856000
10/03/2008,0000,13.85000,15.00000,13.55000,15.00000,809000
10/06/2008,0000,14.65000,14.65000,14.15000,14.40000,581000
10/07/2008,0000,14.40000,14.40000,13.70000,14.20000,683000
10/08/2008,0000,13.70000,13.90000,13.25000,13.80000,792000
10/09/2008,0000,13.00000,13.70000,12.85000,12.85000,913000
10/13/2008,0000,12.45000,12.45000,12.45000,12.45000,66000
10/14/2008,0000,12.90000,13.30000,12.90000,13.30000,1027000
10/15/2008,0000,13.10000,13.30000,12.85000,13.30000,812000
10/16/2008,0000,12.85000,12.85000,12.85000,12.85000,140000
10/17/2008,0000,12.85000,13.05000,12.45000,12.80000,775000
10/20/2008,0000,12.60000,12.75000,12.40000,12.75000,543000
10/21/2008,0000,12.80000,13.10000,12.75000,13.05000,682000
10/22/2008,0000,12.70000,12.95000,12.60000,12.70000,470000
10/23/2008,0000,12.30000,12.30000,12.30000,12.30000,52000
10/24/2008,0000,11.90000,11.90000,11.90000,11.90000,101000
10/27/2008,0000,11.10000,11.10000,11.10000,11.10000,111000
10/28/2008,0000,10.35000,11.85000,10.35000,11.85000,1195000
10/29/2008,0000,12.00000,12.20000,11.10000,11.10000,1203000
10/30/2008,0000,11.10000,11.70000,11.10000,11.65000,1001000
10/31/2008,0000,10.90000,11.65000,10.90000,11.50000,1509000
11/03/2008,0000,11.05000,11.75000,11.05000,11.65000,801000
11/04/2008,0000,11.10000,11.60000,11.10000,11.60000,580000
11/05/2008,0000,11.70000,11.70000,11.35000,11.35000,878000
11/06/2008,0000,10.75000,11.15000,10.65000,10.95000,547000
11/07/2008,0000,10.20000,10.95000,10.20000,10.95000,717000
11/10/2008,0000,10.70000,10.85000,10.40000,10.60000,302000
11/11/2008,0000,10.25000,10.45000,10.05000,10.05000,691000
11/12/2008,0000,10.00000,10.35000,10.00000,10.15000,721000
11/13/2008,0000,9.90000,9.90000,9.44000,9.90000,867000
11/14/2008,0000,10.00000,10.10000,9.21000,9.43000,628000
11/17/2008,0000,8.77000,9.00000,8.77000,8.77000,606000
11/18/2008,0000,8.16000,8.38000,8.16000,8.16000,410000
11/19/2008,0000,7.59000,7.90000,7.59000,7.90000,1243000
11/20/2008,0000,7.35000,7.48000,7.35000,7.35000,931000
11/21/2008,0000,6.84000,7.86000,6.84000,7.86000,1088000
11/24/2008,0000,7.80000,7.81000,7.40000,7.68000,443000
11/25/2008,0000,7.70000,8.10000,7.70000,8.06000,863000
11/26/2008,0000,8.01000,8.06000,7.86000,7.96000,475000
11/27/2008,0000,8.01000,8.49000,8.01000,8.49000,868000
11/28/2008,0000,8.45000,8.47000,8.30000,8.33000,585000
12/01/2008,0000,8.30000,8.56000,8.25000,8.35000,739000
12/02/2008,0000,7.77000,8.09000,7.77000,7.77000,567000
12/03/2008,0000,7.77000,7.87000,7.52000,7.52000,576000
12/04/2008,0000,7.65000,7.75000,7.31000,7.46000,494000
12/05/2008,0000,7.46000,7.60000,7.27000,7.60000,257000
12/08/2008,0000,7.60000,7.93000,7.60000,7.87000,986000
12/09/2008,0000,7.92000,8.02000,7.82000,7.88000,862000
12/10/2008,0000,7.90000,8.43000,7.90000,8.43000,1119000
12/11/2008,0000,8.44000,8.64000,8.15000,8.43000,991000
12/12/2008,0000,8.29000,8.46000,8.15000,8.19000,952000
12/15/2008,0000,8.26000,8.61000,8.26000,8.46000,1441000
12/16/2008,0000,8.46000,8.74000,8.46000,8.64000,1708000
12/17/2008,0000,8.70000,8.82000,8.64000,8.70000,2135000
12/18/2008,0000,8.70000,8.74000,8.55000,8.56000,770000
12/19/2008,0000,8.52000,8.62000,8.50000,8.56000,889000
12/22/2008,0000,8.66000,8.94000,8.59000,8.69000,2073000
12/23/2008,0000,8.73000,8.73000,8.22000,8.69000,1142000
12/24/2008,0000,8.50000,8.56000,8.30000,8.55000,804000
12/25/2008,0000,8.48000,8.56000,8.35000,8.40000,603000
12/26/2008,0000,8.40000,8.56000,8.40000,8.40000,840000
12/29/2008,0000,8.38000,8.38000,8.23000,8.25000,457000
12/30/2008,0000,8.30000,8.79000,8.30000,8.79000,906000
12/31/2008,0000,8.85000,8.92000,8.77000,8.91000,1560000
01/05/2009,0000,9.53000,9.53000,9.33000,9.53000,1634000
01/06/2009,0000,9.58000,10.15000,9.54000,10.15000,3225000
01/07/2009,0000,10.55000,10.60000,10.10000,10.30000,2648000
01/08/2009,0000,9.90000,10.10000,9.76000,9.93000,1327000
01/09/2009,0000,10.05000,10.10000,9.90000,9.99000,548000
01/12/2009,0000,10.00000,10.20000,9.98000,9.99000,888000
01/13/2009,0000,10.05000,10.50000,9.99000,10.50000,848000
01/14/2009,0000,10.50000,10.55000,10.30000,10.30000,983000
01/15/2009,0000,10.00000,10.00000,9.70000,9.94000,554000
01/16/2009,0000,9.94000,10.00000,9.94000,10.00000,827000
01/19/2009,0000,10.05000,10.15000,9.91000,9.91000,408000
01/20/2009,0000,9.35000,9.80000,9.35000,9.42000,452000
01/21/2009,0000,8.80000,9.46000,8.80000,9.42000,841000
02/02/2009,0000,9.00000,10.05000,9.00000,10.05000,1063000
02/03/2009,0000,10.30000,10.70000,10.20000,10.50000,2038000
02/04/2009,0000,10.65000,10.85000,10.45000,10.50000,2814000
02/05/2009,0000,10.50000,10.50000,10.15000,10.20000,831000
02/06/2009,0000,10.50000,10.70000,10.40000,10.65000,1402000
02/09/2009,0000,10.85000,11.05000,10.45000,11.00000,3788000
02/10/2009,0000,11.75000,11.75000,11.45000,11.75000,9661000
02/11/2009,0000,11.80000,12.55000,11.80000,12.55000,9842000
02/12/2009,0000,12.75000,12.85000,11.70000,11.95000,4806000
02/13/2009,0000,12.20000,12.40000,11.80000,12.25000,3868000
02/16/2009,0000,11.80000,12.75000,11.80000,12.65000,5574000
02/17/2009,0000,12.65000,12.80000,11.85000,12.00000,2398000
02/18/2009,0000,11.50000,11.80000,11.35000,11.60000,1539000
02/19/2009,0000,11.60000,12.00000,11.35000,11.60000,1731000
02/20/2009,0000,11.45000,11.75000,11.30000,11.50000,1672000
02/23/2009,0000,11.50000,12.25000,11.20000,12.10000,3165000
02/24/2009,0000,11.65000,12.10000,11.65000,11.90000,1119000
02/25/2009,0000,12.10000,12.50000,12.00000,12.15000,4158000
02/26/2009,0000,12.30000,12.55000,12.00000,12.35000,2700000
02/27/2009,0000,12.35000,13.00000,12.00000,13.00000,4977000
03/02/2009,0000,13.00000,13.05000,12.15000,12.20000,2929000
03/03/2009,0000,11.70000,12.30000,11.65000,12.20000,1492000
03/04/2009,0000,12.25000,13.05000,12.25000,12.95000,4235000
03/05/2009,0000,13.10000,13.70000,13.00000,13.10000,4676000
03/06/2009,0000,12.95000,13.60000,12.95000,13.40000,4038000
03/09/2009,0000,13.75000,14.20000,13.50000,13.95000,5363000
03/10/2009,0000,13.95000,14.45000,13.75000,14.40000,5319000
03/11/2009,0000,14.50000,14.95000,14.00000,14.00000,4173000
03/12/2009,0000,14.20000,14.55000,14.05000,14.20000,3383000
03/13/2009,0000,14.40000,14.55000,14.00000,14.00000,3307000
03/16/2009,0000,14.40000,14.60000,14.00000,14.00000,2761000
03/17/2009,0000,14.00000,14.40000,14.00000,14.25000,2304000
03/18/2009,0000,14.25000,15.20000,14.25000,15.20000,7668000
03/19/2009,0000,15.50000,15.80000,15.30000,15.30000,5238000
03/20/2009,0000,15.30000,15.45000,14.60000,14.60000,2747000
03/23/2009,0000,14.60000,14.95000,14.60000,14.85000,1152000
03/24/2009,0000,15.05000,15.40000,15.00000,15.30000,2036000
03/25/2009,0000,15.45000,15.60000,15.10000,15.60000,1826000
03/26/2009,0000,15.70000,16.60000,15.60000,16.60000,3546000
03/27/2009,0000,16.90000,17.10000,16.40000,16.40000,2741000
03/30/2009,0000,16.30000,16.40000,15.80000,15.80000,1584000
03/31/2009,0000,15.60000,16.40000,15.60000,16.40000,1210000
04/01/2009,0000,16.85000,17.40000,16.85000,17.35000,2029000
04/02/2009,0000,17.65000,17.75000,16.65000,17.05000,2525000
04/03/2009,0000,17.40000,18.20000,17.40000,18.20000,3563000
04/06/2009,0000,18.70000,19.00000,18.20000,18.80000,3187000
04/07/2009,0000,19.00000,20.10000,18.80000,20.10000,5126000
04/08/2009,0000,20.00000,20.40000,19.60000,19.95000,3247000
04/09/2009,0000,20.20000,20.35000,19.90000,19.95000,3776000
04/10/2009,0000,20.00000,21.20000,19.95000,21.20000,5686000
04/13/2009,0000,21.30000,22.65000,21.15000,22.65000,7816000
04/14/2009,0000,24.00000,24.20000,23.70000,24.20000,8784000
04/15/2009,0000,24.20000,25.50000,23.50000,25.40000,7531000
04/16/2009,0000,26.25000,26.30000,24.50000,25.05000,5520000
04/17/2009,0000,25.05000,25.50000,23.30000,23.30000,6906000
04/20/2009,0000,23.00000,24.25000,21.75000,24.05000,5807000
04/21/2009,0000,23.00000,24.50000,23.00000,24.20000,5050000
04/22/2009,0000,24.20000,25.40000,24.20000,24.75000,6247000
04/23/2009,0000,24.95000,25.00000,24.10000,24.20000,2846000
04/24/2009,0000,24.20000,24.70000,23.80000,23.80000,3689000
04/27/2009,0000,24.00000,24.10000,22.15000,22.15000,3050000
04/28/2009,0000,21.75000,22.15000,20.60000,20.90000,4953000
04/29/2009,0000,21.00000,21.40000,20.10000,20.55000,4258000
04/30/2009,0000,21.50000,21.95000,21.00000,21.95000,2781000
05/04/2009,0000,23.45000,23.45000,23.45000,23.45000,1387000
05/05/2009,0000,24.75000,25.00000,23.45000,24.25000,8491000
05/06/2009,0000,24.80000,25.90000,24.80000,25.85000,15014000
05/07/2009,0000,25.85000,26.15000,25.00000,25.40000,7693000
05/08/2009,0000,25.40000,27.15000,25.20000,27.15000,14610000
05/11/2009,0000,27.50000,29.05000,27.50000,28.50000,12580000
05/12/2009,0000,28.00000,28.50000,27.00000,27.50000,6691000
05/13/2009,0000,27.50000,29.20000,27.50000,28.55000,8001000
05/14/2009,0000,27.50000,28.90000,27.50000,28.00000,6139000
05/15/2009,0000,28.20000,29.00000,28.05000,28.60000,6704000
05/18/2009,0000,28.85000,28.85000,27.00000,28.40000,4311000
05/19/2009,0000,29.10000,29.50000,28.20000,28.20000,6332000
05/20/2009,0000,28.70000,30.15000,28.20000,30.15000,11511000
05/21/2009,0000,30.35000,32.00000,30.35000,31.70000,10189000
05/22/2009,0000,31.10000,33.90000,31.10000,33.90000,12174000
05/25/2009,0000,35.80000,36.25000,35.05000,36.25000,16630000
05/26/2009,0000,37.15000,38.60000,34.10000,34.10000,17750000
05/27/2009,0000,34.95000,35.75000,34.30000,35.70000,8543000
06/01/2009,0000,36.55000,36.55000,34.30000,34.90000,5208000
06/02/2009,0000,35.00000,35.50000,32.50000,32.65000,7978000
06/03/2009,0000,32.30000,33.15000,31.50000,32.50000,4825000
06/04/2009,0000,32.50000,34.50000,32.50000,34.00000,7567000
06/05/2009,0000,34.40000,35.85000,34.40000,35.50000,6788000
06/08/2009,0000,36.80000,36.80000,34.00000,34.50000,4753000
06/09/2009,0000,34.70000,34.70000,32.10000,32.10000,4899000
06/10/2009,0000,32.20000,32.90000,31.70000,32.30000,3743000
06/11/2009,0000,32.60000,34.55000,32.30000,34.55000,10479000
06/12/2009,0000,34.55000,36.00000,34.25000,34.30000,10193000
06/15/2009,0000,34.00000,34.00000,31.90000,31.90000,6674000
06/16/2009,0000,31.10000,32.20000,29.75000,30.50000,5586000
06/17/2009,0000,30.50000,31.80000,30.10000,30.80000,5015000
06/18/2009,0000,30.90000,31.50000,29.40000,30.00000,3677000
06/19/2009,0000,30.25000,31.65000,30.00000,31.65000,5570000
06/22/2009,0000,31.80000,32.60000,31.00000,32.30000,5435000
06/23/2009,0000,31.45000,33.15000,31.45000,31.80000,4091000
06/24/2009,0000,32.10000,33.50000,32.10000,32.85000,7577000
06/25/2009,0000,33.10000,34.75000,32.95000,34.00000,11176000
06/26/2009,0000,34.25000,34.65000,33.30000,33.70000,6236000
06/29/2009,0000,34.00000,34.20000,33.30000,33.70000,3932000
06/30/2009,0000,34.20000,34.45000,33.35000,33.65000,5380000
07/01/2009,0000,34.00000,35.30000,33.60000,34.80000,12111000
07/02/2009,0000,35.20000,35.65000,34.20000,34.20000,11971000
07/03/2009,0000,33.90000,34.30000,33.55000,34.25000,4682000
07/06/2009,0000,34.70000,34.70000,33.80000,34.00000,3340000
07/07/2009,0000,34.50000,35.90000,34.50000,35.55000,13838000
07/08/2009,0000,35.50000,35.80000,34.60000,35.40000,8464000
07/09/2009,0000,35.70000,36.45000,35.05000,35.10000,10334000
07/10/2009,0000,35.20000,35.75000,34.65000,34.65000,4043000
07/13/2009,0000,34.75000,34.90000,32.65000,32.65000,6290000
07/14/2009,0000,33.00000,33.90000,32.90000,33.90000,3304000
07/15/2009,0000,34.45000,35.75000,34.25000,35.40000,9425000
07/16/2009,0000,36.00000,36.45000,35.15000,35.80000,11006000
07/17/2009,0000,37.80000,38.10000,37.10000,38.00000,26927000
07/20/2009,0000,38.05000,38.60000,37.10000,37.85000,16788000
07/21/2009,0000,38.50000,39.85000,37.30000,39.30000,21385000
07/22/2009,0000,39.45000,42.05000,39.45000,41.35000,30146000
07/23/2009,0000,41.50000,42.40000,40.70000,41.20000,16712000
07/24/2009,0000,41.80000,42.30000,40.85000,41.00000,13655000
07/27/2009,0000,41.45000,41.55000,40.20000,40.40000,7752000
07/28/2009,0000,40.40000,41.50000,40.30000,41.00000,9262000
07/29/2009,0000,41.25000,41.80000,40.50000,40.50000,7129000
07/30/2009,0000,40.50000,40.90000,38.90000,39.55000,6142000
07/31/2009,0000,40.00000,41.25000,39.80000,40.60000,10622000
08/03/2009,0000,41.05000,41.80000,40.80000,41.15000,8340000
08/04/2009,0000,41.50000,42.45000,39.50000,39.90000,9880000
08/05/2009,0000,39.90000,41.80000,39.50000,40.60000,13516000
08/06/2009,0000,41.20000,41.20000,39.50000,40.45000,7159000
08/10/2009,0000,39.50000,41.20000,39.50000,40.65000,5372000
08/11/2009,0000,41.05000,41.70000,40.80000,41.25000,9784000
08/12/2009,0000,41.25000,42.80000,40.70000,42.05000,16994000
08/13/2009,0000,42.70000,44.05000,42.40000,43.65000,19116000
08/14/2009,0000,44.05000,45.45000,43.80000,43.85000,20499000
08/17/2009,0000,43.85000,43.85000,42.30000,42.35000,8509000
08/18/2009,0000,41.75000,41.85000,40.00000,40.60000,9069000
08/19/2009,0000,41.00000,42.00000,40.60000,41.55000,7126000
08/20/2009,0000,41.70000,41.90000,40.00000,41.40000,6589000
08/21/2009,0000,42.00000,43.30000,41.00000,41.60000,14345000
08/24/2009,0000,43.00000,43.30000,42.50000,42.80000,7637000
08/25/2009,0000,42.60000,43.35000,42.00000,42.10000,6712000
08/26/2009,0000,42.30000,42.80000,41.40000,41.65000,5869000
08/27/2009,0000,41.60000,43.35000,41.60000,42.90000,15071000
08/28/2009,0000,43.00000,44.50000,42.80000,43.50000,19583000
08/31/2009,0000,43.80000,44.30000,43.25000,43.40000,7845000
09/01/2009,0000,43.65000,46.40000,43.00000,46.40000,30658000
09/02/2009,0000,46.30000,48.50000,46.00000,47.70000,24488000
09/03/2009,0000,48.00000,49.50000,47.00000,47.85000,21047000
09/04/2009,0000,48.35000,48.95000,47.50000,48.90000,14932000
09/07/2009,0000,49.60000,52.30000,49.60000,52.30000,27357000
09/08/2009,0000,53.00000,53.40000,51.20000,51.50000,25258000
09/09/2009,0000,52.00000,52.40000,50.00000,51.00000,10481000
09/10/2009,0000,52.00000,52.60000,49.25000,49.80000,10933000
09/11/2009,0000,50.00000,51.50000,49.30000,51.00000,9069000
09/14/2009,0000,50.50000,51.40000,49.50000,50.00000,8344000
09/15/2009,0000,50.10000,52.50000,50.10000,52.20000,15968000
09/16/2009,0000,52.80000,53.20000,51.60000,52.00000,16996000
09/17/2009,0000,52.20000,52.90000,51.40000,51.50000,9709000
09/18/2009,0000,52.00000,53.80000,51.40000,52.70000,19390000
09/21/2009,0000,53.20000,55.30000,52.90000,55.00000,18170000
09/22/2009,0000,55.20000,55.60000,53.60000,53.60000,10743000
09/23/2009,0000,53.70000,54.60000,51.90000,52.10000,10596000
09/24/2009,0000,52.10000,53.20000,51.80000,52.70000,6896000
09/25/2009,0000,52.30000,53.20000,51.50000,51.80000,7577000
09/28/2009,0000,51.50000,52.20000,51.00000,51.50000,4393000
09/29/2009,0000,52.30000,53.50000,52.20000,52.80000,7652000
09/30/2009,0000,53.30000,55.60000,52.30000,55.00000,17777000
10/01/2009,0000,55.50000,56.00000,54.00000,54.90000,12895000
10/02/2009,0000,53.70000,55.00000,53.70000,53.80000,6960000
10/05/2009,0000,53.80000,57.40000,53.80000,57.00000,15742000
10/06/2009,0000,58.00000,59.20000,56.60000,58.10000,16879000
10/07/2009,0000,58.50000,60.10000,58.30000,58.30000,12337000
10/08/2009,0000,58.30000,58.80000,55.30000,56.80000,11934000
10/09/2009,0000,57.00000,57.50000,55.30000,57.40000,8196000
10/12/2009,0000,57.60000,57.70000,56.20000,56.50000,3608000
10/13/2009,0000,55.00000,59.00000,55.00000,58.40000,11830000
10/14/2009,0000,58.80000,58.90000,57.70000,58.20000,6715000
10/15/2009,0000,59.20000,59.40000,57.00000,57.10000,7695000
10/16/2009,0000,57.50000,58.50000,56.70000,57.00000,5341000
10/19/2009,0000,56.40000,57.90000,56.20000,57.00000,4021000
10/20/2009,0000,57.20000,58.00000,56.80000,56.90000,3973000
10/21/2009,0000,56.90000,58.20000,56.80000,57.60000,6752000
10/22/2009,0000,58.30000,58.80000,57.50000,58.30000,8026000
10/23/2009,0000,58.70000,58.80000,57.20000,57.90000,3772000
10/26/2009,0000,58.30000,58.30000,56.50000,56.50000,3529000
10/27/2009,0000,56.20000,57.10000,55.00000,55.90000,3759000
10/28/2009,0000,55.90000,56.80000,52.80000,53.40000,10084000
10/29/2009,0000,51.50000,52.80000,50.00000,52.70000,9686000
10/30/2009,0000,53.50000,53.90000,51.50000,51.60000,7527000
11/02/2009,0000,50.00000,52.40000,50.00000,51.70000,5017000
11/03/2009,0000,52.60000,53.00000,51.90000,52.20000,4543000
11/04/2009,0000,52.40000,54.80000,52.40000,54.30000,9725000
11/05/2009,0000,54.30000,54.90000,52.90000,52.90000,8587000
11/06/2009,0000,53.00000,53.50000,51.20000,51.30000,9108000
11/09/2009,0000,51.60000,51.80000,50.50000,50.60000,4542000
11/10/2009,0000,50.90000,51.60000,50.40000,50.70000,5267000
11/11/2009,0000,50.80000,51.60000,50.50000,51.60000,3929000
11/12/2009,0000,51.60000,52.50000,51.10000,51.10000,4003000
11/13/2009,0000,51.00000,51.70000,50.80000,51.40000,2897000
11/16/2009,0000,52.50000,54.90000,52.50000,54.90000,19074000
11/17/2009,0000,55.00000,55.30000,53.40000,53.50000,7681000
11/18/2009,0000,53.80000,54.50000,53.50000,53.60000,4569000
11/19/2009,0000,53.60000,54.30000,53.10000,53.60000,4395000
11/20/2009,0000,53.10000,53.60000,50.60000,51.50000,12532000
11/23/2009,0000,51.00000,53.50000,51.00000,52.80000,8988000
11/24/2009,0000,53.30000,54.20000,52.40000,52.50000,7738000
11/25/2009,0000,52.50000,52.90000,51.60000,51.80000,5023000
11/26/2009,0000,52.00000,52.40000,51.70000,51.70000,3692000
11/27/2009,0000,51.00000,52.00000,50.70000,50.80000,4155000
11/30/2009,0000,51.40000,52.40000,51.30000,51.70000,3285000
12/01/2009,0000,51.70000,53.50000,50.80000,52.80000,9522000
12/02/2009,0000,53.00000,55.70000,53.00000,54.60000,26203000
12/03/2009,0000,55.80000,57.20000,54.60000,55.30000,27766000
12/04/2009,0000,55.90000,57.20000,55.50000,55.90000,16815000
12/07/2009,0000,56.60000,56.80000,55.40000,55.50000,11692000
12/08/2009,0000,55.80000,56.70000,55.00000,55.60000,7673000
12/09/2009,0000,55.60000,59.40000,55.60000,59.40000,27039000
12/11/2009,0000,62.40000,65.20000,61.60000,65.20000,31811000
12/14/2009,0000,63.80000,64.00000,61.00000,62.40000,21539000
12/15/2009,0000,62.60000,64.70000,62.50000,64.00000,17865000
12/16/2009,0000,65.10000,65.40000,63.60000,63.70000,14800000
12/17/2009,0000,64.50000,64.50000,61.00000,61.50000,12248000
12/18/2009,0000,61.00000,62.70000,60.50000,62.20000,6632000
12/21/2009,0000,62.50000,63.30000,62.20000,63.00000,7587000
12/22/2009,0000,63.20000,63.30000,62.50000,63.00000,4935000
12/23/2009,0000,63.20000,63.30000,62.50000,62.50000,4690000
12/25/2009,0000,63.90000,64.80000,63.50000,63.90000,10131000
04/02/2007,0000,39.85000,39.85000,38.80000,38.85000,7287600
04/03/2007,0000,39.20000,39.90000,39.10000,39.30000,7387400
04/04/2007,0000,39.80000,39.90000,38.10000,39.90000,6578900
04/09/2007,0000,41.40000,41.50000,39.80000,39.80000,9986300
04/10/2007,0000,40.00000,40.30000,39.60000,40.05000,4756200
04/11/2007,0000,40.00000,40.10000,39.30000,39.60000,2838900
04/12/2007,0000,40.00000,40.50000,39.80000,39.95000,4318700
04/13/2007,0000,40.45000,40.45000,39.20000,39.20000,4017400
04/16/2007,0000,39.90000,39.90000,38.20000,38.55000,4099500
04/17/2007,0000,38.85000,38.90000,36.60000,36.90000,4895400
04/18/2007,0000,36.60000,37.30000,36.30000,37.00000,3751300
04/19/2007,0000,36.60000,37.15000,36.40000,36.70000,2737100
04/20/2007,0000,36.95000,37.50000,36.80000,37.25000,2374400
04/23/2007,0000,37.65000,38.30000,37.50000,37.50000,2671600
04/24/2007,0000,37.50000,37.80000,37.20000,37.80000,1727000
04/25/2007,0000,37.80000,38.10000,37.30000,37.70000,2449300
04/26/2007,0000,38.00000,38.00000,37.40000,37.40000,1709400
04/27/2007,0000,37.40000,37.95000,37.10000,37.40000,1537900
04/30/2007,0000,37.35000,37.40000,35.60000,35.90000,3112200
05/02/2007,0000,36.20000,37.20000,36.20000,36.70000,3178800
05/03/2007,0000,36.90000,37.00000,35.10000,36.30000,2578100
05/04/2007,0000,36.60000,37.20000,36.60000,36.95000,1998300
05/07/2007,0000,37.30000,37.35000,36.70000,37.15000,1163800
05/08/2007,0000,37.25000,38.75000,37.25000,38.60000,9279700
05/09/2007,0000,38.95000,39.00000,38.05000,38.40000,2950100
05/10/2007,0000,38.60000,38.65000,37.90000,37.90000,2863900
05/11/2007,0000,37.90000,38.80000,37.85000,38.15000,3779400
05/14/2007,0000,38.55000,38.85000,38.20000,38.50000,4138900
05/15/2007,0000,38.60000,38.85000,38.00000,38.20000,2927300
05/16/2007,0000,38.25000,38.90000,38.20000,38.70000,2956400
05/17/2007,0000,39.00000,40.15000,39.00000,40.00000,10296000
05/18/2007,0000,40.80000,41.45000,40.55000,40.60000,18542800
05/21/2007,0000,41.30000,41.30000,40.35000,40.80000,8355900
05/22/2007,0000,41.80000,42.30000,40.80000,40.80000,11611600
05/23/2007,0000,40.50000,42.20000,40.40000,41.45000,10098500
05/24/2007,0000,41.35000,41.90000,41.05000,41.80000,5672700
05/25/2007,0000,41.00000,41.85000,41.00000,41.20000,4342600
05/28/2007,0000,41.90000,42.50000,41.80000,41.90000,8668700
05/29/2007,0000,43.00000,44.00000,42.50000,42.70000,14695800
05/30/2007,0000,43.20000,43.35000,42.50000,42.55000,6751400
05/31/2007,0000,43.00000,43.05000,42.30000,42.65000,5566700
06/01/2007,0000,43.00000,43.25000,42.35000,42.40000,5912800
06/04/2007,0000,42.80000,44.50000,42.50000,44.25000,11243700
06/05/2007,0000,44.85000,44.85000,43.10000,43.40000,7612900
06/06/2007,0000,43.50000,44.30000,42.00000,42.00000,9071800
06/07/2007,0000,41.80000,42.45000,41.60000,42.20000,3596500
06/08/2007,0000,41.80000,43.05000,41.70000,42.60000,7719900
06/11/2007,0000,42.80000,45.55000,42.80000,45.20000,14753000
06/12/2007,0000,45.20000,45.20000,43.80000,44.35000,10229500
06/13/2007,0000,45.60000,45.60000,43.00000,43.40000,10252300
06/14/2007,0000,43.65000,44.65000,42.50000,44.25000,12544700
06/15/2007,0000,44.50000,44.65000,43.50000,43.60000,7575500
06/20/2007,0000,43.80000,44.10000,42.65000,42.75000,6589300
06/21/2007,0000,42.50000,43.20000,42.50000,42.75000,3819900
06/22/2007,0000,43.00000,44.10000,43.00000,43.75000,6311800
06/25/2007,0000,43.20000,43.50000,42.90000,42.90000,5404600
06/26/2007,0000,43.00000,43.80000,42.70000,42.80000,4502600
06/27/2007,0000,42.80000,43.10000,42.45000,42.55000,2828600
06/28/2007,0000,42.90000,43.05000,42.40000,42.50000,2576000
06/29/2007,0000,42.50000,42.80000,42.15000,42.20000,3248400
07/02/2007,0000,42.20000,42.20000,41.40000,42.20000,4929700
07/03/2007,0000,42.70000,43.75000,42.70000,43.55000,10148400
07/04/2007,0000,44.00000,44.20000,42.85000,42.85000,6454200
07/05/2007,0000,42.90000,43.50000,42.60000,43.00000,4030900
07/06/2007,0000,43.10000,44.50000,43.00000,43.80000,18017000
07/09/2007,0000,45.00000,45.00000,44.00000,44.00000,10026800
07/10/2007,0000,44.20000,44.50000,43.65000,43.65000,6890600
07/11/2007,0000,43.50000,44.40000,43.45000,43.55000,7503800
07/12/2007,0000,44.05000,44.85000,44.00000,44.05000,8245700
07/13/2007,0000,44.50000,45.45000,43.60000,44.20000,14159600
07/16/2007,0000,44.20000,44.40000,42.80000,42.95000,8065900
07/17/2007,0000,42.70000,44.25000,42.50000,43.30000,5228000
07/18/2007,0000,43.30000,44.20000,43.00000,43.00000,6244300
07/19/2007,0000,43.20000,43.40000,42.50000,42.50000,5263300
07/20/2007,0000,42.60000,43.20000,42.35000,42.40000,4473500
07/23/2007,0000,42.40000,43.25000,42.40000,43.20000,4055800
07/24/2007,0000,43.50000,43.95000,43.20000,43.25000,7614900
07/25/2007,0000,43.60000,46.25000,43.50000,46.25000,27936800
07/26/2007,0000,49.00000,49.00000,45.75000,46.20000,28050100
07/27/2007,0000,45.00000,49.40000,45.00000,48.20000,24760100
07/30/2007,0000,49.50000,49.70000,44.85000,46.40000,11367400
07/31/2007,0000,46.80000,48.00000,46.80000,46.80000,11302900
08/01/2007,0000,46.80000,47.50000,44.00000,44.20000,9723400
08/02/2007,0000,45.00000,45.70000,41.15000,42.80000,9196500
08/03/2007,0000,43.40000,43.60000,42.25000,42.80000,3546600
08/06/2007,0000,42.00000,42.40000,40.20000,40.70000,4133700
08/07/2007,0000,43.20000,43.20000,41.70000,41.90000,4074500
08/08/2007,0000,42.50000,43.80000,42.50000,43.40000,5337100
08/09/2007,0000,44.20000,44.70000,43.60000,43.70000,5249800
08/10/2007,0000,42.50000,43.00000,41.90000,42.20000,5019100
08/13/2007,0000,42.90000,43.10000,42.05000,42.10000,3103900
08/14/2007,0000,42.10000,42.75000,40.80000,42.00000,3578800
08/15/2007,0000,41.20000,41.90000,39.15000,39.70000,4800900
08/16/2007,0000,38.10000,38.50000,36.95000,36.95000,4093200
08/17/2007,0000,35.65000,36.95000,34.40000,35.10000,4969200
08/20/2007,0000,36.90000,37.55000,36.65000,37.55000,4057900
08/21/2007,0000,36.70000,37.90000,36.30000,36.95000,6563000
08/22/2007,0000,37.20000,37.60000,35.20000,36.45000,3090000
08/23/2007,0000,37.45000,37.90000,37.05000,37.90000,3113000
08/24/2007,0000,38.00000,38.30000,37.40000,38.10000,2163000
08/27/2007,0000,38.50000,38.90000,38.00000,38.00000,2208000
08/28/2007,0000,38.00000,38.30000,37.65000,38.00000,1695000
08/29/2007,0000,37.00000,37.20000,36.00000,36.50000,2956000
08/30/2007,0000,37.00000,37.60000,36.90000,36.95000,2408000
08/31/2007,0000,37.00000,37.15000,36.70000,37.15000,1632000
09/03/2007,0000,37.15000,37.20000,36.50000,36.60000,1918000
09/04/2007,0000,36.60000,36.95000,36.20000,36.50000,1338000
09/05/2007,0000,36.80000,38.55000,36.55000,38.20000,5279000
09/06/2007,0000,38.20000,39.00000,38.20000,38.50000,4770000
09/07/2007,0000,38.70000,39.30000,38.60000,38.65000,3627000
09/10/2007,0000,38.20000,39.00000,38.00000,39.00000,2410000
09/11/2007,0000,39.40000,39.40000,38.60000,38.80000,4060000
09/12/2007,0000,39.00000,40.40000,39.00000,39.30000,7642000
09/13/2007,0000,39.35000,39.75000,38.15000,38.30000,2681000
09/14/2007,0000,38.50000,38.90000,38.20000,38.20000,1523000
09/17/2007,0000,38.30000,38.50000,37.75000,37.80000,1205000
09/19/2007,0000,38.10000,38.40000,37.00000,37.00000,1476000
09/20/2007,0000,37.00000,37.60000,36.50000,36.60000,1099000
09/21/2007,0000,36.50000,37.50000,36.50000,37.50000,842000
09/26/2007,0000,37.80000,37.90000,37.35000,37.55000,1145000
09/27/2007,0000,37.65000,38.50000,37.65000,38.15000,2370000
09/28/2007,0000,38.40000,38.65000,38.20000,38.35000,1920000
10/01/2007,0000,39.00000,39.20000,38.40000,38.50000,1914000
10/02/2007,0000,38.70000,38.80000,38.45000,38.50000,1584000
10/03/2007,0000,38.60000,38.70000,37.70000,38.00000,1725000
10/04/2007,0000,38.00000,38.10000,37.60000,37.60000,1387000
10/05/2007,0000,37.50000,38.30000,37.50000,38.00000,1516000
10/08/2007,0000,38.60000,39.65000,38.50000,39.05000,6892000
10/09/2007,0000,39.30000,39.40000,38.50000,38.50000,2421000
10/11/2007,0000,38.50000,38.85000,38.30000,38.30000,1190000
10/12/2007,0000,38.30000,38.40000,37.50000,37.55000,1623000
10/15/2007,0000,37.60000,38.00000,36.95000,36.95000,1219000
10/16/2007,0000,36.90000,37.50000,36.90000,37.35000,879000
10/17/2007,0000,37.30000,37.75000,37.20000,37.30000,857000
10/18/2007,0000,37.50000,38.65000,37.40000,38.65000,2333000
10/19/2007,0000,38.65000,38.80000,37.95000,38.00000,1271000
10/22/2007,0000,37.00000,37.40000,36.55000,36.95000,1413000
10/23/2007,0000,37.00000,38.60000,37.00000,38.40000,2514000
10/24/2007,0000,38.90000,39.30000,38.10000,38.30000,5479000
10/25/2007,0000,39.10000,40.50000,39.00000,39.60000,12319000
10/26/2007,0000,40.00000,40.15000,39.20000,39.50000,3143000
10/29/2007,0000,40.00000,40.30000,38.80000,38.85000,4907000
10/30/2007,0000,38.80000,38.85000,38.20000,38.20000,2197000
10/31/2007,0000,38.60000,38.60000,37.85000,37.90000,1100000
11/01/2007,0000,38.00000,38.30000,37.60000,37.60000,2060000
11/02/2007,0000,37.00000,37.55000,36.30000,36.85000,2491000
11/05/2007,0000,36.85000,37.30000,36.00000,36.30000,2204000
11/06/2007,0000,36.70000,37.15000,36.40000,36.95000,1220000
11/07/2007,0000,37.20000,37.40000,36.40000,36.40000,1292000
11/08/2007,0000,33.90000,34.40000,33.90000,33.90000,3588000
11/09/2007,0000,32.05000,33.90000,31.55000,31.55000,3418000
11/12/2007,0000,29.35000,29.90000,29.35000,29.35000,1911000
11/13/2007,0000,27.50000,29.40000,27.50000,29.15000,2920000
11/14/2007,0000,30.00000,30.50000,29.65000,30.10000,1887000
11/15/2007,0000,30.00000,30.05000,29.20000,29.25000,876000
11/16/2007,0000,28.50000,29.25000,28.40000,29.25000,1188000
11/19/2007,0000,29.35000,29.90000,29.25000,29.25000,1006000
11/20/2007,0000,29.25000,30.35000,28.75000,30.10000,3585000
11/21/2007,0000,30.25000,31.20000,30.00000,30.10000,4227000
11/22/2007,0000,30.10000,30.55000,29.70000,29.80000,1692000
11/23/2007,0000,30.20000,30.25000,28.50000,28.80000,1306000
11/26/2007,0000,29.00000,29.35000,28.85000,29.00000,1451000
11/27/2007,0000,27.50000,28.05000,27.00000,27.55000,2299000
11/28/2007,0000,27.80000,28.05000,26.60000,26.65000,1907000
11/29/2007,0000,27.15000,27.95000,27.15000,27.30000,1604000
11/30/2007,0000,27.60000,29.20000,27.60000,29.20000,3264000
12/03/2007,0000,29.50000,29.90000,29.30000,29.50000,1859000
12/04/2007,0000,29.50000,30.25000,29.10000,30.20000,2165000
12/05/2007,0000,30.20000,32.00000,29.80000,31.95000,4111000
12/06/2007,0000,32.90000,32.90000,31.00000,31.95000,4980000
12/07/2007,0000,32.80000,32.80000,31.80000,31.80000,2305000
12/10/2007,0000,31.30000,31.95000,30.70000,30.80000,1702000
12/11/2007,0000,30.80000,31.20000,30.60000,30.75000,1055000
12/12/2007,0000,30.05000,30.45000,30.00000,30.20000,987000
12/13/2007,0000,30.20000,30.40000,28.15000,28.50000,1370000
12/14/2007,0000,28.50000,30.40000,28.50000,29.70000,4309000
12/17/2007,0000,29.45000,29.70000,27.65000,27.65000,2972000
12/18/2007,0000,26.70000,27.50000,25.75000,26.50000,2826000
12/19/2007,0000,26.80000,27.70000,26.80000,27.60000,2274000
12/20/2007,0000,27.90000,27.90000,26.00000,26.50000,1666000
12/21/2007,0000,26.50000,26.95000,26.00000,26.15000,1743000
12/24/2007,0000,26.70000,27.20000,26.60000,27.20000,1011000
12/25/2007,0000,27.50000,27.50000,26.80000,27.10000,984000
12/26/2007,0000,27.00000,27.10000,26.80000,27.10000,505000
12/27/2007,0000,27.10000,28.30000,27.10000,28.30000,2667000
12/28/2007,0000,28.00000,29.20000,27.90000,28.30000,2088000
12/31/2007,0000,28.40000,28.90000,28.25000,28.70000,1545000
01/02/2008,0000,28.70000,29.30000,28.40000,28.60000,1646000
01/03/2008,0000,28.30000,28.30000,28.00000,28.10000,1102000
01/04/2008,0000,28.10000,28.95000,27.90000,28.35000,1764000
01/07/2008,0000,27.10000,27.60000,26.40000,27.60000,1367000
01/08/2008,0000,27.50000,27.65000,27.05000,27.10000,1268000
01/09/2008,0000,26.00000,27.50000,26.00000,27.40000,1273000
01/10/2008,0000,27.50000,28.10000,27.50000,27.70000,1085000
01/11/2008,0000,27.90000,29.40000,27.80000,29.10000,2636000
01/14/2008,0000,29.60000,29.60000,28.55000,29.05000,1296000
01/15/2008,0000,29.30000,29.60000,28.90000,28.95000,1550000
01/16/2008,0000,28.60000,28.60000,27.95000,28.40000,1196000
01/17/2008,0000,28.10000,28.70000,27.15000,27.70000,943000
01/18/2008,0000,27.50000,28.20000,26.90000,28.20000,898000
01/21/2008,0000,28.10000,28.30000,27.60000,28.00000,605000
01/22/2008,0000,26.05000,27.00000,26.05000,26.10000,1523000
01/23/2008,0000,26.40000,26.60000,24.30000,24.30000,1876000
01/24/2008,0000,24.30000,25.00000,22.60000,22.60000,2925000
01/25/2008,0000,22.60000,24.00000,22.60000,23.90000,1780000
01/28/2008,0000,23.50000,23.70000,22.70000,22.90000,991000
01/29/2008,0000,23.00000,23.30000,22.40000,22.70000,1119000
01/30/2008,0000,22.80000,23.25000,22.70000,23.00000,570000
01/31/2008,0000,23.00000,23.05000,22.60000,22.65000,696000
02/01/2008,0000,22.90000,23.30000,22.75000,23.30000,686000
02/12/2008,0000,23.30000,23.30000,22.60000,23.00000,454000
02/13/2008,0000,23.20000,23.45000,22.60000,23.25000,874000
02/14/2008,0000,23.50000,24.60000,23.50000,24.55000,2018000
02/15/2008,0000,24.00000,24.85000,24.00000,24.85000,1760000
02/18/2008,0000,25.05000,26.50000,25.05000,26.50000,3275000
02/19/2008,0000,26.85000,26.90000,26.05000,26.50000,1712000
02/20/2008,0000,26.20000,26.40000,25.50000,26.00000,985000
02/21/2008,0000,26.40000,27.60000,26.40000,27.55000,3111000
02/22/2008,0000,27.55000,28.70000,27.25000,27.90000,5635000
02/25/2008,0000,27.90000,28.10000,27.40000,27.50000,2186000
02/26/2008,0000,27.60000,28.10000,27.45000,27.50000,1838000
02/27/2008,0000,27.55000,28.20000,27.40000,27.70000,2876000
02/29/2008,0000,27.70000,29.10000,27.50000,28.70000,4860000
03/03/2008,0000,27.65000,28.00000,27.20000,27.70000,1515000
03/04/2008,0000,27.85000,28.30000,27.65000,28.20000,1263000
03/05/2008,0000,28.20000,28.20000,27.50000,27.70000,867000
03/06/2008,0000,28.00000,29.15000,28.00000,29.00000,3586000
03/07/2008,0000,28.90000,30.00000,28.80000,29.00000,3895000
03/10/2008,0000,29.20000,29.45000,28.40000,28.45000,1454000
03/11/2008,0000,28.05000,28.65000,28.00000,28.30000,924000
03/12/2008,0000,28.70000,29.00000,28.30000,28.30000,1726000
03/13/2008,0000,28.70000,28.90000,27.80000,27.90000,1461000
03/14/2008,0000,28.00000,28.55000,27.50000,27.60000,909000
03/18/2008,0000,27.25000,27.70000,26.95000,27.70000,890000
03/19/2008,0000,28.00000,28.10000,27.05000,27.20000,659000
03/20/2008,0000,27.20000,27.35000,27.00000,27.20000,840000
03/21/2008,0000,27.40000,27.75000,27.30000,27.70000,1013000
03/25/2008,0000,28.50000,28.70000,28.30000,28.60000,1254000
03/26/2008,0000,28.65000,28.70000,27.60000,27.65000,1063000
03/27/2008,0000,27.40000,27.65000,26.50000,27.20000,821000
03/28/2008,0000,27.20000,27.60000,27.05000,27.40000,529000
03/31/2008,0000,27.40000,27.45000,27.10000,27.20000,522000
04/01/2008,0000,27.30000,27.65000,27.20000,27.30000,746000
04/02/2008,0000,27.50000,28.20000,27.45000,28.10000,1497000
04/03/2008,0000,28.70000,30.05000,28.70000,29.25000,9887000
04/07/2008,0000,29.25000,29.45000,28.50000,29.10000,2795000
04/08/2008,0000,29.50000,30.20000,29.50000,29.65000,4862000
04/09/2008,0000,29.70000,29.80000,29.25000,29.35000,1482000
04/10/2008,0000,29.35000,29.80000,29.30000,29.50000,1303000
04/11/2008,0000,29.60000,29.90000,29.50000,29.50000,1573000
04/14/2008,0000,29.00000,29.20000,28.55000,28.70000,1127000
04/15/2008,0000,27.50000,27.80000,27.10000,27.75000,2784000
04/16/2008,0000,27.80000,27.95000,27.25000,27.70000,1283000
04/17/2008,0000,28.00000,28.10000,27.50000,27.70000,1716000
04/18/2008,0000,27.70000,28.00000,27.40000,27.70000,1185000
04/21/2008,0000,28.00000,28.35000,27.80000,28.35000,1453000
04/22/2008,0000,28.55000,28.60000,28.15000,28.45000,809000
04/23/2008,0000,28.45000,28.90000,28.20000,28.50000,1920000
04/24/2008,0000,28.60000,28.75000,28.00000,28.05000,1327000
04/25/2008,0000,28.20000,28.50000,28.10000,28.10000,970000
04/28/2008,0000,28.20000,28.70000,28.10000,28.15000,1181000
04/29/2008,0000,28.25000,28.65000,28.15000,28.35000,1159000
04/30/2008,0000,28.35000,28.40000,27.85000,28.00000,838000
05/02/2008,0000,28.10000,28.20000,27.15000,27.55000,1274000
05/05/2008,0000,27.55000,27.55000,26.60000,27.50000,1068000
05/06/2008,0000,27.50000,28.15000,27.50000,28.10000,1303000
05/07/2008,0000,28.25000,28.80000,28.10000,28.50000,1894000
05/08/2008,0000,28.30000,28.65000,28.10000,28.10000,1220000
05/09/2008,0000,28.20000,28.70000,28.05000,28.05000,943000
05/12/2008,0000,28.10000,28.35000,27.75000,27.90000,711000
05/13/2008,0000,27.90000,28.60000,27.90000,28.30000,1366000
05/14/2008,0000,28.30000,29.55000,28.30000,29.35000,3650000
05/15/2008,0000,30.15000,30.90000,30.00000,30.25000,7444000
05/16/2008,0000,30.50000,31.10000,30.25000,30.30000,5893000
05/19/2008,0000,31.50000,32.40000,31.50000,32.40000,5833000
05/20/2008,0000,32.60000,33.70000,32.05000,32.50000,13216000
05/21/2008,0000,32.60000,33.15000,31.90000,32.00000,4720000
05/22/2008,0000,31.70000,32.60000,31.50000,32.25000,2900000
05/23/2008,0000,32.45000,32.60000,30.00000,30.00000,4039000
05/26/2008,0000,29.70000,29.95000,28.20000,28.20000,2447000
05/27/2008,0000,28.00000,28.75000,28.00000,28.70000,1327000
05/28/2008,0000,29.00000,29.65000,28.60000,28.70000,2092000
05/29/2008,0000,29.00000,29.40000,28.65000,28.70000,996000
05/30/2008,0000,28.90000,28.95000,27.70000,28.00000,1363000
06/02/2008,0000,28.00000,28.35000,28.00000,28.20000,583000
06/03/2008,0000,28.10000,28.40000,27.90000,27.90000,646000
06/04/2008,0000,28.00000,28.05000,27.65000,27.95000,564000
06/05/2008,0000,27.95000,29.00000,27.70000,28.90000,1095000
06/06/2008,0000,29.30000,29.30000,28.10000,28.70000,1556000
06/10/2008,0000,27.70000,27.75000,26.70000,27.00000,927000
06/11/2008,0000,26.30000,27.05000,25.20000,25.20000,1515000
06/12/2008,0000,23.50000,24.00000,23.45000,23.45000,1779000
06/13/2008,0000,23.45000,23.70000,22.90000,23.60000,1094000
06/16/2008,0000,23.95000,24.30000,23.75000,24.05000,960000
06/17/2008,0000,24.20000,24.20000,23.70000,24.20000,570000
06/18/2008,0000,23.65000,24.40000,23.65000,24.40000,558000
06/19/2008,0000,23.90000,24.00000,23.55000,23.75000,615000
06/20/2008,0000,23.75000,23.75000,22.80000,22.80000,761000
06/23/2008,0000,21.50000,22.00000,21.50000,21.80000,931000
06/24/2008,0000,21.10000,22.20000,21.10000,21.20000,914000
06/25/2008,0000,21.00000,21.20000,20.10000,20.60000,1739000
06/26/2008,0000,20.90000,21.40000,20.60000,21.00000,1071000
06/27/2008,0000,19.80000,19.95000,19.55000,19.55000,1566000
06/30/2008,0000,19.25000,19.55000,18.20000,18.20000,1402000
07/01/2008,0000,18.00000,18.00000,16.95000,16.95000,1770000
07/02/2008,0000,15.80000,17.20000,15.80000,16.80000,2923000
07/03/2008,0000,15.80000,17.80000,15.80000,17.80000,2106000
07/04/2008,0000,17.95000,18.15000,17.30000,17.30000,1398000
07/07/2008,0000,17.00000,17.30000,16.80000,17.20000,837000
07/08/2008,0000,17.20000,17.20000,16.00000,16.00000,1083000
07/09/2008,0000,16.00000,16.65000,16.00000,16.00000,1583000
07/10/2008,0000,15.60000,15.95000,15.05000,15.95000,1200000
07/11/2008,0000,15.95000,17.05000,15.95000,17.05000,1432000
07/14/2008,0000,17.35000,17.70000,17.10000,17.70000,1481000
07/15/2008,0000,17.60000,17.65000,16.60000,17.40000,1756000
07/16/2008,0000,17.40000,17.80000,17.15000,17.25000,2041000
07/17/2008,0000,17.85000,17.85000,17.45000,17.75000,1805000
07/18/2008,0000,17.90000,17.90000,16.55000,17.80000,2017000
07/21/2008,0000,17.70000,18.00000,17.40000,17.95000,1291000
07/22/2008,0000,17.80000,17.95000,17.60000,17.95000,690000
07/23/2008,0000,17.95000,18.90000,17.95000,18.65000,2846000
07/24/2008,0000,18.50000,18.85000,18.20000,18.80000,2028000
07/25/2008,0000,18.20000,18.40000,18.00000,18.40000,925000
07/29/2008,0000,18.10000,18.75000,17.70000,18.15000,1521000
07/30/2008,0000,18.30000,18.50000,18.00000,18.00000,1139000
07/31/2008,0000,18.20000,18.30000,17.10000,17.10000,1085000
08/01/2008,0000,16.55000,17.10000,16.30000,17.10000,764000
08/04/2008,0000,17.00000,17.20000,16.60000,17.00000,547000
08/05/2008,0000,17.10000,17.20000,16.75000,17.05000,818000
08/06/2008,0000,17.85000,18.20000,17.60000,18.20000,1705000
08/07/2008,0000,18.30000,18.50000,17.80000,18.50000,1271000
08/08/2008,0000,18.30000,19.50000,18.20000,19.40000,2945000
08/11/2008,0000,19.80000,20.30000,19.50000,19.65000,2203000
08/12/2008,0000,19.80000,20.40000,19.40000,20.10000,2700000
08/13/2008,0000,20.10000,21.15000,20.00000,21.00000,2893000
08/14/2008,0000,21.00000,21.40000,20.80000,21.30000,2674000
08/15/2008,0000,21.50000,21.50000,20.30000,21.00000,1854000
08/18/2008,0000,20.70000,20.90000,19.70000,19.80000,1232000
08/19/2008,0000,19.60000,20.00000,19.30000,19.80000,950000
08/20/2008,0000,19.80000,19.90000,19.45000,19.90000,618000
08/21/2008,0000,19.90000,19.90000,19.60000,19.60000,587000
08/22/2008,0000,19.60000,19.90000,19.00000,19.00000,1199000
08/25/2008,0000,18.50000,18.50000,18.25000,18.45000,801000
08/26/2008,0000,18.30000,18.45000,18.05000,18.45000,489000
08/27/2008,0000,18.30000,18.95000,18.20000,18.85000,679000
08/28/2008,0000,18.90000,19.05000,18.65000,18.85000,615000
08/29/2008,0000,18.90000,19.10000,18.75000,18.85000,591000
09/01/2008,0000,18.60000,18.85000,18.10000,18.20000,772000
09/02/2008,0000,18.45000,18.50000,17.90000,18.20000,1057000
09/03/2008,0000,18.20000,18.40000,16.95000,17.25000,887000
09/04/2008,0000,16.75000,17.50000,16.05000,16.50000,1088000
09/05/2008,0000,15.35000,16.50000,15.35000,16.45000,728000
09/08/2008,0000,16.90000,17.60000,16.90000,17.60000,1202000
09/09/2008,0000,17.50000,17.50000,16.40000,16.65000,1151000
09/10/2008,0000,16.30000,17.10000,16.30000,17.10000,851000
09/11/2008,0000,17.20000,17.20000,16.00000,16.10000,923000
09/12/2008,0000,16.30000,16.40000,15.00000,15.80000,1625000
09/15/2008,0000,15.10000,15.30000,14.70000,14.70000,1024000
09/16/2008,0000,13.70000,13.70000,13.70000,13.70000,175000
09/17/2008,0000,13.50000,14.20000,12.75000,12.75000,1634000
09/18/2008,0000,11.90000,11.90000,11.90000,11.90000,250000
09/19/2008,0000,12.00000,12.55000,11.90000,12.25000,2021000
09/22/2008,0000,13.10000,13.10000,12.70000,13.10000,1190000
09/23/2008,0000,12.80000,13.70000,12.75000,13.70000,1281000
09/24/2008,0000,13.90000,14.65000,13.90000,14.60000,2604000
09/25/2008,0000,14.35000,14.65000,14.10000,14.60000,1215000
09/26/2008,0000,14.90000,15.00000,13.90000,14.10000,1087000
09/30/2008,0000,13.15000,13.15000,13.15000,13.15000,108000
10/01/2008,0000,13.35000,14.05000,13.35000,14.05000,692000
10/02/2008,0000,13.80000,14.40000,13.65000,14.05000,856000
10/03/2008,0000,13.85000,15.00000,13.55000,15.00000,809000
10/06/2008,0000,14.65000,14.65000,14.15000,14.40000,581000
10/07/2008,0000,14.40000,14.40000,13.70000,14.20000,683000
10/08/2008,0000,13.70000,13.90000,13.25000,13.80000,792000
10/09/2008,0000,13.00000,13.70000,12.85000,12.85000,913000
10/13/2008,0000,12.45000,12.45000,12.45000,12.45000,66000
10/14/2008,0000,12.90000,13.30000,12.90000,13.30000,1027000
10/15/2008,0000,13.10000,13.30000,12.85000,13.30000,812000
10/16/2008,0000,12.85000,12.85000,12.85000,12.85000,140000
10/17/2008,0000,12.85000,13.05000,12.45000,12.80000,775000
10/20/2008,0000,12.60000,12.75000,12.40000,12.75000,543000
10/21/2008,0000,12.80000,13.10000,12.75000,13.05000,682000
10/22/2008,0000,12.70000,12.95000,12.60000,12.70000,470000
10/23/2008,0000,12.30000,12.30000,12.30000,12.30000,52000
10/24/2008,0000,11.90000,11.90000,11.90000,11.90000,101000
10/27/2008,0000,11.10000,11.10000,11.10000,11.10000,111000
10/28/2008,0000,10.35000,11.85000,10.35000,11.85000,1195000
10/29/2008,0000,12.00000,12.20000,11.10000,11.10000,1203000
10/30/2008,0000,11.10000,11.70000,11.10000,11.65000,1001000
10/31/2008,0000,10.90000,11.65000,10.90000,11.50000,1509000
11/03/2008,0000,11.05000,11.75000,11.05000,11.65000,801000
11/04/2008,0000,11.10000,11.60000,11.10000,11.60000,580000
11/05/2008,0000,11.70000,11.70000,11.35000,11.35000,878000
11/06/2008,0000,10.75000,11.15000,10.65000,10.95000,547000
11/07/2008,0000,10.20000,10.95000,10.20000,10.95000,717000
11/10/2008,0000,10.70000,10.85000,10.40000,10.60000,302000
11/11/2008,0000,10.25000,10.45000,10.05000,10.05000,691000
11/12/2008,0000,10.00000,10.35000,10.00000,10.15000,721000
11/13/2008,0000,9.90000,9.90000,9.44000,9.90000,867000
11/14/2008,0000,10.00000,10.10000,9.21000,9.43000,628000
11/17/2008,0000,8.77000,9.00000,8.77000,8.77000,606000
11/18/2008,0000,8.16000,8.38000,8.16000,8.16000,410000
11/19/2008,0000,7.59000,7.90000,7.59000,7.90000,1243000
11/20/2008,0000,7.35000,7.48000,7.35000,7.35000,931000
11/21/2008,0000,6.84000,7.86000,6.84000,7.86000,1088000
11/24/2008,0000,7.80000,7.81000,7.40000,7.68000,443000
11/25/2008,0000,7.70000,8.10000,7.70000,8.06000,863000
11/26/2008,0000,8.01000,8.06000,7.86000,7.96000,475000
11/27/2008,0000,8.01000,8.49000,8.01000,8.49000,868000
11/28/2008,0000,8.45000,8.47000,8.30000,8.33000,585000
12/01/2008,0000,8.30000,8.56000,8.25000,8.35000,739000
12/02/2008,0000,7.77000,8.09000,7.77000,7.77000,567000
12/03/2008,0000,7.77000,7.87000,7.52000,7.52000,576000
12/04/2008,0000,7.65000,7.75000,7.31000,7.46000,494000
12/05/2008,0000,7.46000,7.60000,7.27000,7.60000,257000
12/08/2008,0000,7.60000,7.93000,7.60000,7.87000,986000
12/09/2008,0000,7.92000,8.02000,7.82000,7.88000,862000
12/10/2008,0000,7.90000,8.43000,7.90000,8.43000,1119000
12/11/2008,0000,8.44000,8.64000,8.15000,8.43000,991000
12/12/2008,0000,8.29000,8.46000,8.15000,8.19000,952000
12/15/2008,0000,8.26000,8.61000,8.26000,8.46000,1441000
12/16/2008,0000,8.46000,8.74000,8.46000,8.64000,1708000
12/17/2008,0000,8.70000,8.82000,8.64000,8.70000,2135000
12/18/2008,0000,8.70000,8.74000,8.55000,8.56000,770000
12/19/2008,0000,8.52000,8.62000,8.50000,8.56000,889000
12/22/2008,0000,8.66000,8.94000,8.59000,8.69000,2073000
12/23/2008,0000,8.73000,8.73000,8.22000,8.69000,1142000
12/24/2008,0000,8.50000,8.56000,8.30000,8.55000,804000
12/25/2008,0000,8.48000,8.56000,8.35000,8.40000,603000
12/26/2008,0000,8.40000,8.56000,8.40000,8.40000,840000
12/29/2008,0000,8.38000,8.38000,8.23000,8.25000,457000
12/30/2008,0000,8.30000,8.79000,8.30000,8.79000,906000
12/31/2008,0000,8.85000,8.92000,8.77000,8.91000,1560000
01/05/2009,0000,9.53000,9.53000,9.33000,9.53000,1634000
01/06/2009,0000,9.58000,10.15000,9.54000,10.15000,3225000
01/07/2009,0000,10.55000,10.60000,10.10000,10.30000,2648000
01/08/2009,0000,9.90000,10.10000,9.76000,9.93000,1327000
01/09/2009,0000,10.05000,10.10000,9.90000,9.99000,548000
01/12/2009,0000,10.00000,10.20000,9.98000,9.99000,888000
01/13/2009,0000,10.05000,10.50000,9.99000,10.50000,848000
01/14/2009,0000,10.50000,10.55000,10.30000,10.30000,983000
01/15/2009,0000,10.00000,10.00000,9.70000,9.94000,554000
01/16/2009,0000,9.94000,10.00000,9.94000,10.00000,827000
01/19/2009,0000,10.05000,10.15000,9.91000,9.91000,408000
01/20/2009,0000,9.35000,9.80000,9.35000,9.42000,452000
01/21/2009,0000,8.80000,9.46000,8.80000,9.42000,841000
02/02/2009,0000,9.00000,10.05000,9.00000,10.05000,1063000
02/03/2009,0000,10.30000,10.70000,10.20000,10.50000,2038000
02/04/2009,0000,10.65000,10.85000,10.45000,10.50000,2814000
02/05/2009,0000,10.50000,10.50000,10.15000,10.20000,831000
02/06/2009,0000,10.50000,10.70000,10.40000,10.65000,1402000
02/09/2009,0000,10.85000,11.05000,10.45000,11.00000,3788000
02/10/2009,0000,11.75000,11.75000,11.45000,11.75000,9661000
02/11/2009,0000,11.80000,12.55000,11.80000,12.55000,9842000
02/12/2009,0000,12.75000,12.85000,11.70000,11.95000,4806000
02/13/2009,0000,12.20000,12.40000,11.80000,12.25000,3868000
02/16/2009,0000,11.80000,12.75000,11.80000,12.65000,5574000
02/17/2009,0000,12.65000,12.80000,11.85000,12.00000,2398000
02/18/2009,0000,11.50000,11.80000,11.35000,11.60000,1539000
02/19/2009,0000,11.60000,12.00000,11.35000,11.60000,1731000
02/20/2009,0000,11.45000,11.75000,11.30000,11.50000,1672000
02/23/2009,0000,11.50000,12.25000,11.20000,12.10000,3165000
02/24/2009,0000,11.65000,12.10000,11.65000,11.90000,1119000
02/25/2009,0000,12.10000,12.50000,12.00000,12.15000,4158000
02/26/2009,0000,12.30000,12.55000,12.00000,12.35000,2700000
02/27/2009,0000,12.35000,13.00000,12.00000,13.00000,4977000
03/02/2009,0000,13.00000,13.05000,12.15000,12.20000,2929000
03/03/2009,0000,11.70000,12.30000,11.65000,12.20000,1492000
03/04/2009,0000,12.25000,13.05000,12.25000,12.95000,4235000
03/05/2009,0000,13.10000,13.70000,13.00000,13.10000,4676000
03/06/2009,0000,12.95000,13.60000,12.95000,13.40000,4038000
03/09/2009,0000,13.75000,14.20000,13.50000,13.95000,5363000
03/10/2009,0000,13.95000,14.45000,13.75000,14.40000,5319000
03/11/2009,0000,14.50000,14.95000,14.00000,14.00000,4173000
03/12/2009,0000,14.20000,14.55000,14.05000,14.20000,3383000
03/13/2009,0000,14.40000,14.55000,14.00000,14.00000,3307000
03/16/2009,0000,14.40000,14.60000,14.00000,14.00000,2761000
03/17/2009,0000,14.00000,14.40000,14.00000,14.25000,2304000
03/18/2009,0000,14.25000,15.20000,14.25000,15.20000,7668000
03/19/2009,0000,15.50000,15.80000,15.30000,15.30000,5238000
03/20/2009,0000,15.30000,15.45000,14.60000,14.60000,2747000
03/23/2009,0000,14.60000,14.95000,14.60000,14.85000,1152000
03/24/2009,0000,15.05000,15.40000,15.00000,15.30000,2036000
03/25/2009,0000,15.45000,15.60000,15.10000,15.60000,1826000
03/26/2009,0000,15.70000,16.60000,15.60000,16.60000,3546000
03/27/2009,0000,16.90000,17.10000,16.40000,16.40000,2741000
03/30/2009,0000,16.30000,16.40000,15.80000,15.80000,1584000
03/31/2009,0000,15.60000,16.40000,15.60000,16.40000,1210000
04/01/2009,0000,16.85000,17.40000,16.85000,17.35000,2029000
04/02/2009,0000,17.65000,17.75000,16.65000,17.05000,2525000
04/03/2009,0000,17.40000,18.20000,17.40000,18.20000,3563000
04/06/2009,0000,18.70000,19.00000,18.20000,18.80000,3187000
04/07/2009,0000,19.00000,20.10000,18.80000,20.10000,5126000
04/08/2009,0000,20.00000,20.40000,19.60000,19.95000,3247000
04/09/2009,0000,20.20000,20.35000,19.90000,19.95000,3776000
04/10/2009,0000,20.00000,21.20000,19.95000,21.20000,5686000
04/13/2009,0000,21.30000,22.65000,21.15000,22.65000,7816000
04/14/2009,0000,24.00000,24.20000,23.70000,24.20000,8784000
04/15/2009,0000,24.20000,25.50000,23.50000,25.40000,7531000
04/16/2009,0000,26.25000,26.30000,24.50000,25.05000,5520000
04/17/2009,0000,25.05000,25.50000,23.30000,23.30000,6906000
04/20/2009,0000,23.00000,24.25000,21.75000,24.05000,5807000
04/21/2009,0000,23.00000,24.50000,23.00000,24.20000,5050000
04/22/2009,0000,24.20000,25.40000,24.20000,24.75000,6247000
04/23/2009,0000,24.95000,25.00000,24.10000,24.20000,2846000
04/24/2009,0000,24.20000,24.70000,23.80000,23.80000,3689000
04/27/2009,0000,24.00000,24.10000,22.15000,22.15000,3050000
04/28/2009,0000,21.75000,22.15000,20.60000,20.90000,4953000
04/29/2009,0000,21.00000,21.40000,20.10000,20.55000,4258000
04/30/2009,0000,21.50000,21.95000,21.00000,21.95000,2781000
05/04/2009,0000,23.45000,23.45000,23.45000,23.45000,1387000
05/05/2009,0000,24.75000,25.00000,23.45000,24.25000,8491000
05/06/2009,0000,24.80000,25.90000,24.80000,25.85000,15014000
05/07/2009,0000,25.85000,26.15000,25.00000,25.40000,7693000
05/08/2009,0000,25.40000,27.15000,25.20000,27.15000,14610000
05/11/2009,0000,27.50000,29.05000,27.50000,28.50000,12580000
05/12/2009,0000,28.00000,28.50000,27.00000,27.50000,6691000
05/13/2009,0000,27.50000,29.20000,27.50000,28.55000,8001000
05/14/2009,0000,27.50000,28.90000,27.50000,28.00000,6139000
05/15/2009,0000,28.20000,29.00000,28.05000,28.60000,6704000
05/18/2009,0000,28.85000,28.85000,27.00000,28.40000,4311000
05/19/2009,0000,29.10000,29.50000,28.20000,28.20000,6332000
05/20/2009,0000,28.70000,30.15000,28.20000,30.15000,11511000
05/21/2009,0000,30.35000,32.00000,30.35000,31.70000,10189000
05/22/2009,0000,31.10000,33.90000,31.10000,33.90000,12174000
05/25/2009,0000,35.80000,36.25000,35.05000,36.25000,16630000
05/26/2009,0000,37.15000,38.60000,34.10000,34.10000,17750000
05/27/2009,0000,34.95000,35.75000,34.30000,35.70000,8543000
06/01/2009,0000,36.55000,36.55000,34.30000,34.90000,5208000
06/02/2009,0000,35.00000,35.50000,32.50000,32.65000,7978000
06/03/2009,0000,32.30000,33.15000,31.50000,32.50000,4825000
06/04/2009,0000,32.50000,34.50000,32.50000,34.00000,7567000
06/05/2009,0000,34.40000,35.85000,34.40000,35.50000,6788000
06/08/2009,0000,36.80000,36.80000,34.00000,34.50000,4753000
06/09/2009,0000,34.70000,34.70000,32.10000,32.10000,4899000
06/10/2009,0000,32.20000,32.90000,31.70000,32.30000,3743000
06/11/2009,0000,32.60000,34.55000,32.30000,34.55000,10479000
06/12/2009,0000,34.55000,36.00000,34.25000,34.30000,10193000
06/15/2009,0000,34.00000,34.00000,31.90000,31.90000,6674000
06/16/2009,0000,31.10000,32.20000,29.75000,30.50000,5586000
06/17/2009,0000,30.50000,31.80000,30.10000,30.80000,5015000
06/18/2009,0000,30.90000,31.50000,29.40000,30.00000,3677000
06/19/2009,0000,30.25000,31.65000,30.00000,31.65000,5570000
06/22/2009,0000,31.80000,32.60000,31.00000,32.30000,5435000
06/23/2009,0000,31.45000,33.15000,31.45000,31.80000,4091000
06/24/2009,0000,32.10000,33.50000,32.10000,32.85000,7577000
06/25/2009,0000,33.10000,34.75000,32.95000,34.00000,11176000
06/26/2009,0000,34.25000,34.65000,33.30000,33.70000,6236000
06/29/2009,0000,34.00000,34.20000,33.30000,33.70000,3932000
06/30/2009,0000,34.20000,34.45000,33.35000,33.65000,5380000
07/01/2009,0000,34.00000,35.30000,33.60000,34.80000,12111000
07/02/2009,0000,35.20000,35.65000,34.20000,34.20000,11971000
07/03/2009,0000,33.90000,34.30000,33.55000,34.25000,4682000
07/06/2009,0000,34.70000,34.70000,33.80000,34.00000,3340000
07/07/2009,0000,34.50000,35.90000,34.50000,35.55000,13838000
07/08/2009,0000,35.50000,35.80000,34.60000,35.40000,8464000
07/09/2009,0000,35.70000,36.45000,35.05000,35.10000,10334000
07/10/2009,0000,35.20000,35.75000,34.65000,34.65000,4043000
07/13/2009,0000,34.75000,34.90000,32.65000,32.65000,6290000
07/14/2009,0000,33.00000,33.90000,32.90000,33.90000,3304000
07/15/2009,0000,34.45000,35.75000,34.25000,35.40000,9425000
07/16/2009,0000,36.00000,36.45000,35.15000,35.80000,11006000
07/17/2009,0000,37.80000,38.10000,37.10000,38.00000,26927000
07/20/2009,0000,38.05000,38.60000,37.10000,37.85000,16788000
07/21/2009,0000,38.50000,39.85000,37.30000,39.30000,21385000
07/22/2009,0000,39.45000,42.05000,39.45000,41.35000,30146000
07/23/2009,0000,41.50000,42.40000,40.70000,41.20000,16712000
07/24/2009,0000,41.80000,42.30000,40.85000,41.00000,13655000
07/27/2009,0000,41.45000,41.55000,40.20000,40.40000,7752000
07/28/2009,0000,40.40000,41.50000,40.30000,41.00000,9262000
07/29/2009,0000,41.25000,41.80000,40.50000,40.50000,7129000
07/30/2009,0000,40.50000,40.90000,38.90000,39.55000,6142000
07/31/2009,0000,40.00000,41.25000,39.80000,40.60000,10622000
08/03/2009,0000,41.05000,41.80000,40.80000,41.15000,8340000
08/04/2009,0000,41.50000,42.45000,39.50000,39.90000,9880000
08/05/2009,0000,39.90000,41.80000,39.50000,40.60000,13516000
08/06/2009,0000,41.20000,41.20000,39.50000,40.45000,7159000
08/10/2009,0000,39.50000,41.20000,39.50000,40.65000,5372000
08/11/2009,0000,41.05000,41.70000,40.80000,41.25000,9784000
08/12/2009,0000,41.25000,42.80000,40.70000,42.05000,16994000
08/13/2009,0000,42.70000,44.05000,42.40000,43.65000,19116000
08/14/2009,0000,44.05000,45.45000,43.80000,43.85000,20499000
08/17/2009,0000,43.85000,43.85000,42.30000,42.35000,8509000
08/18/2009,0000,41.75000,41.85000,40.00000,40.60000,9069000
08/19/2009,0000,41.00000,42.00000,40.60000,41.55000,7126000
08/20/2009,0000,41.70000,41.90000,40.00000,41.40000,6589000
08/21/2009,0000,42.00000,43.30000,41.00000,41.60000,14345000
08/24/2009,0000,43.00000,43.30000,42.50000,42.80000,7637000
08/25/2009,0000,42.60000,43.35000,42.00000,42.10000,6712000
08/26/2009,0000,42.30000,42.80000,41.40000,41.65000,5869000
08/27/2009,0000,41.60000,43.35000,41.60000,42.90000,15071000
08/28/2009,0000,43.00000,44.50000,42.80000,43.50000,19583000
08/31/2009,0000,43.80000,44.30000,43.25000,43.40000,7845000
09/01/2009,0000,43.65000,46.40000,43.00000,46.40000,30658000
09/02/2009,0000,46.30000,48.50000,46.00000,47.70000,24488000
09/03/2009,0000,48.00000,49.50000,47.00000,47.85000,21047000
09/04/2009,0000,48.35000,48.95000,47.50000,48.90000,14932000
09/07/2009,0000,49.60000,52.30000,49.60000,52.30000,27357000
09/08/2009,0000,53.00000,53.40000,51.20000,51.50000,25258000
09/09/2009,0000,52.00000,52.40000,50.00000,51.00000,10481000
09/10/2009,0000,52.00000,52.60000,49.25000,49.80000,10933000
09/11/2009,0000,50.00000,51.50000,49.30000,51.00000,9069000
09/14/2009,0000,50.50000,51.40000,49.50000,50.00000,8344000
09/15/2009,0000,50.10000,52.50000,50.10000,52.20000,15968000
09/16/2009,0000,52.80000,53.20000,51.60000,52.00000,16996000
09/17/2009,0000,52.20000,52.90000,51.40000,51.50000,9709000
09/18/2009,0000,52.00000,53.80000,51.40000,52.70000,19390000
09/21/2009,0000,53.20000,55.30000,52.90000,55.00000,18170000
09/22/2009,0000,55.20000,55.60000,53.60000,53.60000,10743000
09/23/2009,0000,53.70000,54.60000,51.90000,52.10000,10596000
09/24/2009,0000,52.10000,53.20000,51.80000,52.70000,6896000
09/25/2009,0000,52.30000,53.20000,51.50000,51.80000,7577000
09/28/2009,0000,51.50000,52.20000,51.00000,51.50000,4393000
09/29/2009,0000,52.30000,53.50000,52.20000,52.80000,7652000
09/30/2009,0000,53.30000,55.60000,52.30000,55.00000,17777000
10/01/2009,0000,55.50000,56.00000,54.00000,54.90000,12895000
10/02/2009,0000,53.70000,55.00000,53.70000,53.80000,6960000
10/05/2009,0000,53.80000,57.40000,53.80000,57.00000,15742000
10/06/2009,0000,58.00000,59.20000,56.60000,58.10000,16879000
10/07/2009,0000,58.50000,60.10000,58.30000,58.30000,12337000
10/08/2009,0000,58.30000,58.80000,55.30000,56.80000,11934000
10/09/2009,0000,57.00000,57.50000,55.30000,57.40000,8196000
10/12/2009,0000,57.60000,57.70000,56.20000,56.50000,3608000
10/13/2009,0000,55.00000,59.00000,55.00000,58.40000,11830000
10/14/2009,0000,58.80000,58.90000,57.70000,58.20000,6715000
10/15/2009,0000,59.20000,59.40000,57.00000,57.10000,7695000
10/16/2009,0000,57.50000,58.50000,56.70000,57.00000,5341000
10/19/2009,0000,56.40000,57.90000,56.20000,57.00000,4021000
10/20/2009,0000,57.20000,58.00000,56.80000,56.90000,3973000
10/21/2009,0000,56.90000,58.20000,56.80000,57.60000,6752000
10/22/2009,0000,58.30000,58.80000,57.50000,58.30000,8026000
10/23/2009,0000,58.70000,58.80000,57.20000,57.90000,3772000
10/26/2009,0000,58.30000,58.30000,56.50000,56.50000,3529000
10/27/2009,0000,56.20000,57.10000,55.00000,55.90000,3759000
10/28/2009,0000,55.90000,56.80000,52.80000,53.40000,10084000
10/29/2009,0000,51.50000,52.80000,50.00000,52.70000,9686000
10/30/2009,0000,53.50000,53.90000,51.50000,51.60000,7527000
11/02/2009,0000,50.00000,52.40000,50.00000,51.70000,5017000
11/03/2009,0000,52.60000,53.00000,51.90000,52.20000,4543000
11/04/2009,0000,52.40000,54.80000,52.40000,54.30000,9725000
11/05/2009,0000,54.30000,54.90000,52.90000,52.90000,8587000
11/06/2009,0000,53.00000,53.50000,51.20000,51.30000,9108000
11/09/2009,0000,51.60000,51.80000,50.50000,50.60000,4542000
11/10/2009,0000,50.90000,51.60000,50.40000,50.70000,5267000
11/11/2009,0000,50.80000,51.60000,50.50000,51.60000,3929000
11/12/2009,0000,51.60000,52.50000,51.10000,51.10000,4003000
11/13/2009,0000,51.00000,51.70000,50.80000,51.40000,2897000
11/16/2009,0000,52.50000,54.90000,52.50000,54.90000,19074000
11/17/2009,0000,55.00000,55.30000,53.40000,53.50000,7681000
11/18/2009,0000,53.80000,54.50000,53.50000,53.60000,4569000
11/19/2009,0000,53.60000,54.30000,53.10000,53.60000,4395000
11/20/2009,0000,53.10000,53.60000,50.60000,51.50000,12532000
11/23/2009,0000,51.00000,53.50000,51.00000,52.80000,8988000
11/24/2009,0000,53.30000,54.20000,52.40000,52.50000,7738000
11/25/2009,0000,52.50000,52.90000,51.60000,51.80000,5023000
11/26/2009,0000,52.00000,52.40000,51.70000,51.70000,3692000
11/27/2009,0000,51.00000,52.00000,50.70000,50.80000,4155000
11/30/2009,0000,51.40000,52.40000,51.30000,51.70000,3285000
12/01/2009,0000,51.70000,53.50000,50.80000,52.80000,9522000
12/02/2009,0000,53.00000,55.70000,53.00000,54.60000,26203000
12/03/2009,0000,55.80000,57.20000,54.60000,55.30000,27766000
12/04/2009,0000,55.90000,57.20000,55.50000,55.90000,16815000
12/07/2009,0000,56.60000,56.80000,55.40000,55.50000,11692000
12/08/2009,0000,55.80000,56.70000,55.00000,55.60000,7673000
12/09/2009,0000,55.60000,59.40000,55.60000,59.40000,27039000
12/11/2009,0000,62.40000,65.20000,61.60000,65.20000,31811000
12/14/2009,0000,63.80000,64.00000,61.00000,62.40000,21539000
12/15/2009,0000,62.60000,64.70000,62.50000,64.00000,17865000
12/16/2009,0000,65.10000,65.40000,63.60000,63.70000,14800000
12/17/2009,0000,64.50000,64.50000,61.00000,61.50000,12248000
12/18/2009,0000,61.00000,62.70000,60.50000,62.20000,6632000
12/21/2009,0000,62.50000,63.30000,62.20000,63.00000,7587000
12/22/2009,0000,63.20000,63.30000,62.50000,63.00000,4935000
12/23/2009,0000,63.20000,63.30000,62.50000,62.50000,4690000
12/25/2009,0000,63.90000,64.80000,63.50000,63.90000,10131000
12/25/2009,0000,63.90000,64.80000,63.50000,63.90000,10131000
12/28/2009,0000,64.50000,65.40000,64.20000,64.20000,10764000
12/29/2009,1230,64.30000,65.00000,63.70000,63.90000,4856502
