DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.58000,40.77000,39.61000,40.10000,4483200
04/03/2007,0000,40.10000,41.06000,40.10000,40.39000,4054700
04/04/2007,0000,40.58000,40.97000,40.19000,40.58000,2432600
04/09/2007,0000,40.63000,41.74000,40.58000,41.74000,2957900
04/10/2007,0000,42.03000,42.03000,40.39000,40.39000,2637100
04/11/2007,0000,40.58000,40.87000,39.71000,40.39000,3037500
04/12/2007,0000,40.39000,40.87000,40.14000,40.34000,1843800
04/13/2007,0000,40.39000,40.97000,40.34000,40.34000,2247500
04/16/2007,0000,41.84000,42.42000,41.16000,41.21000,3723200
04/17/2007,0000,41.30000,41.35000,39.61000,39.81000,2910500
04/18/2007,0000,39.81000,40.43000,39.03000,40.14000,4389500
04/19/2007,0000,40.14000,40.14000,39.13000,39.90000,2443400
04/20/2007,0000,40.10000,40.92000,40.00000,40.58000,3137700
04/23/2007,0000,42.03000,43.38000,42.03000,43.38000,6426100
04/24/2007,0000,43.86000,43.86000,42.66000,43.14000,8772600
04/25/2007,0000,42.90000,42.90000,41.55000,41.69000,3233500
04/26/2007,0000,41.64000,42.32000,41.06000,41.45000,2978300
04/27/2007,0000,41.45000,41.55000,40.58000,41.55000,2166700
04/30/2007,0000,42.03000,42.03000,40.34000,40.68000,2484300
05/02/2007,0000,40.68000,41.26000,40.39000,40.48000,1298100
05/03/2007,0000,40.58000,42.51000,39.71000,39.81000,6881400
05/04/2007,0000,40.29000,41.45000,40.10000,41.11000,3139800
05/07/2007,0000,42.13000,42.13000,41.16000,41.64000,3236700
05/08/2007,0000,41.55000,41.64000,40.87000,41.35000,1311000
05/09/2007,0000,41.26000,41.55000,40.87000,40.92000,1241000
05/10/2007,0000,41.16000,42.22000,41.01000,41.21000,1898700
05/11/2007,0000,41.06000,41.21000,40.72000,40.97000,1089300
05/14/2007,0000,40.97000,41.40000,40.77000,40.97000,935300
05/15/2007,0000,41.21000,41.21000,40.58000,40.77000,621000
05/16/2007,0000,40.77000,41.06000,40.43000,40.48000,764200
05/17/2007,0000,40.48000,40.68000,40.24000,40.29000,807300
05/18/2007,0000,40.29000,40.48000,39.95000,40.29000,1266900
05/21/2007,0000,40.58000,41.26000,40.43000,40.48000,1415400
05/22/2007,0000,40.87000,40.87000,40.19000,40.39000,856800
05/23/2007,0000,40.58000,40.87000,40.19000,40.29000,869700
05/24/2007,0000,40.29000,40.58000,39.95000,40.10000,1019300
05/25/2007,0000,40.29000,41.16000,40.00000,40.00000,2478900
05/28/2007,0000,40.58000,40.97000,39.81000,40.48000,2498300
05/29/2007,0000,40.68000,41.55000,40.43000,40.58000,4919100
05/30/2007,0000,40.87000,40.87000,39.81000,40.05000,2571500
05/31/2007,0000,40.48000,40.48000,39.57000,39.66000,2431500
06/01/2007,0000,40.05000,40.05000,39.37000,39.57000,1970800
06/04/2007,0000,39.23000,39.61000,36.81000,37.92000,7242000
06/05/2007,0000,37.68000,37.92000,36.91000,37.10000,3472400
06/06/2007,0000,37.10000,38.89000,37.10000,37.54000,5091300
06/07/2007,0000,37.68000,37.68000,36.96000,37.20000,1664100
06/08/2007,0000,36.81000,36.91000,34.69000,34.98000,8498100
06/11/2007,0000,34.98000,35.56000,33.82000,35.56000,4149500
06/12/2007,0000,35.75000,36.33000,35.27000,35.27000,4356100
06/13/2007,0000,35.36000,35.56000,34.83000,34.98000,1855700
06/14/2007,0000,35.27000,35.75000,34.78000,34.78000,2683400
06/15/2007,0000,35.07000,35.60000,34.88000,34.98000,2442300
06/20/2007,0000,35.51000,36.86000,35.27000,36.28000,5506800
06/21/2007,0000,36.76000,36.81000,35.94000,35.99000,2847000
06/22/2007,0000,36.57000,36.76000,36.09000,36.23000,2084900
06/25/2007,0000,36.43000,36.67000,35.94000,36.04000,2283000
06/26/2007,0000,36.09000,36.23000,35.27000,35.31000,2607000
06/27/2007,0000,35.31000,37.34000,35.31000,37.10000,6546600
06/28/2007,0000,38.84000,38.84000,37.29000,37.49000,5094500
06/29/2007,0000,37.68000,37.68000,36.76000,37.15000,1872900
07/02/2007,0000,34.88000,36.67000,34.88000,35.85000,3436900
07/03/2007,0000,35.27000,35.70000,34.88000,35.17000,3713500
07/04/2007,0000,35.46000,37.58000,35.46000,36.71000,8211800
07/05/2007,0000,37.00000,37.10000,35.80000,36.14000,2546700
07/06/2007,0000,36.14000,36.57000,36.09000,36.09000,2404600
07/09/2007,0000,36.23000,36.57000,35.27000,35.56000,3204400
07/10/2007,0000,35.94000,36.47000,35.56000,35.94000,2852400
07/11/2007,0000,35.94000,36.43000,35.75000,35.75000,1696400
07/12/2007,0000,36.18000,38.21000,36.18000,38.16000,10697200
07/13/2007,0000,38.65000,38.74000,37.25000,37.92000,8179500
07/16/2007,0000,38.55000,40.53000,38.50000,40.39000,11051300
07/17/2007,0000,41.45000,42.03000,40.58000,40.58000,9661700
07/18/2007,0000,40.77000,42.42000,40.63000,41.01000,9913600
07/19/2007,0000,41.35000,41.93000,40.97000,41.06000,6235500
07/20/2007,0000,41.55000,41.74000,39.81000,40.58000,4010600
07/23/2007,0000,40.19000,41.06000,39.61000,40.48000,3576800
07/24/2007,0000,40.58000,41.93000,40.10000,40.72000,6040700
07/25/2007,0000,43.00000,43.57000,42.32000,43.57000,13414000
07/26/2007,0000,44.93000,46.62000,43.48000,44.35000,28704300
07/27/2007,0000,43.67000,47.44000,43.67000,45.41000,17909100
07/30/2007,0000,46.96000,47.34000,43.00000,43.96000,7398000
07/31/2007,0000,45.02000,45.70000,42.51000,43.48000,7531500
08/01/2007,0000,43.48000,45.41000,43.48000,43.48000,7766200
08/02/2007,0000,45.41000,45.41000,40.58000,43.48000,5814700
08/03/2007,0000,44.54000,45.80000,43.67000,44.44000,5402400
08/06/2007,0000,43.96000,44.93000,43.57000,44.06000,2323900
08/07/2007,0000,44.83000,44.93000,42.32000,42.42000,3485300
08/08/2007,0000,43.48000,44.40000,42.71000,44.35000,3466000
08/09/2007,0000,45.22000,45.22000,44.01000,44.06000,3511200
08/10/2007,0000,43.00000,43.57000,41.55000,42.42000,4080600
08/13/2007,0000,43.00000,43.19000,39.52000,40.14000,5112800
08/14/2007,0000,40.10000,41.45000,39.61000,41.01000,3561800
08/15/2007,0000,41.01000,41.35000,38.65000,38.65000,2764100
08/16/2007,0000,38.16000,40.10000,37.20000,37.44000,5725300
08/17/2007,0000,37.97000,38.99000,36.91000,38.45000,3752300
08/20/2007,0000,38.94000,40.58000,38.89000,39.71000,2092500
08/21/2007,0000,39.13000,39.90000,37.73000,37.92000,1163500
08/22/2007,0000,37.92000,38.45000,36.81000,36.81000,2637100
08/23/2007,0000,38.10000,38.40000,37.50000,37.60000,2490700
08/24/2007,0000,38.00000,38.75000,37.70000,37.80000,1666000
08/27/2007,0000,38.80000,38.80000,38.05000,38.45000,1961400
08/28/2007,0000,38.00000,38.40000,37.90000,37.90000,771600
08/29/2007,0000,37.50000,38.50000,37.25000,38.25000,1239600
08/30/2007,0000,39.00000,39.10000,38.25000,38.55000,1333200
08/31/2007,0000,39.05000,39.50000,38.50000,39.50000,2196400
09/03/2007,0000,40.00000,40.40000,39.35000,39.50000,2009200
09/04/2007,0000,39.50000,39.80000,38.95000,39.50000,2148600
09/05/2007,0000,40.00000,40.40000,39.30000,39.40000,4847400
09/06/2007,0000,39.40000,39.40000,38.40000,38.40000,3868700
09/07/2007,0000,38.90000,38.90000,38.25000,38.50000,3306100
09/10/2007,0000,38.00000,38.90000,38.00000,38.70000,3200000
09/11/2007,0000,38.80000,38.80000,38.35000,38.70000,1366500
09/12/2007,0000,38.90000,38.90000,38.00000,38.00000,1537100
09/13/2007,0000,38.00000,39.05000,37.80000,38.60000,2991000
09/14/2007,0000,39.10000,39.75000,38.70000,39.30000,3913500
09/17/2007,0000,39.50000,39.70000,38.70000,38.75000,4325300
09/19/2007,0000,39.00000,39.10000,38.20000,38.20000,2300400
09/20/2007,0000,38.65000,39.10000,38.20000,38.80000,2122600
09/21/2007,0000,38.95000,40.20000,38.80000,39.80000,6722500
09/26/2007,0000,39.70000,39.70000,37.05000,37.05000,6065200
09/27/2007,0000,35.55000,36.20000,34.50000,35.00000,9496200
09/28/2007,0000,34.90000,34.90000,32.70000,33.25000,13424300
10/01/2007,0000,33.60000,33.90000,33.10000,33.35000,3135500
10/02/2007,0000,33.95000,33.95000,33.15000,33.15000,3191700
10/03/2007,0000,33.80000,35.45000,33.75000,35.45000,14032700
10/04/2007,0000,35.70000,35.75000,34.50000,34.85000,5201000
10/05/2007,0000,34.80000,34.80000,33.80000,34.05000,3133500
10/08/2007,0000,34.80000,34.80000,33.55000,33.60000,2766300
10/09/2007,0000,33.60000,33.75000,32.80000,33.05000,1738800
10/11/2007,0000,33.10000,33.95000,33.10000,33.75000,2141300
10/12/2007,0000,34.00000,34.20000,33.45000,33.60000,1588000
10/15/2007,0000,31.25000,31.25000,31.25000,31.25000,509600
10/16/2007,0000,29.10000,29.10000,29.10000,29.10000,335900
10/17/2007,0000,27.10000,27.10000,27.10000,27.10000,881900
10/18/2007,0000,25.25000,27.95000,25.25000,27.15000,53229200
10/19/2007,0000,26.90000,27.15000,25.85000,26.55000,5710600
10/22/2007,0000,24.70000,25.45000,24.70000,24.70000,7391200
10/23/2007,0000,24.20000,26.40000,24.20000,26.40000,12212700
10/24/2007,0000,27.00000,27.15000,25.65000,25.70000,5756300
10/25/2007,0000,25.75000,26.15000,24.95000,25.40000,3647200
10/26/2007,0000,25.40000,26.00000,25.20000,26.00000,3013900
10/29/2007,0000,26.40000,26.75000,25.70000,25.80000,5073100
10/30/2007,0000,25.90000,26.25000,25.35000,25.35000,2276500
10/31/2007,0000,25.40000,26.35000,25.30000,25.60000,4766300
11/01/2007,0000,25.90000,26.05000,25.30000,25.50000,2776700
11/02/2007,0000,24.85000,25.50000,24.80000,25.00000,2753900
11/05/2007,0000,25.00000,25.35000,24.20000,24.70000,2214100
11/06/2007,0000,24.70000,24.85000,24.25000,24.40000,1495500
11/07/2007,0000,24.75000,25.05000,24.40000,24.40000,1989500
11/08/2007,0000,23.95000,24.00000,22.70000,22.70000,2856800
11/09/2007,0000,21.30000,22.35000,21.15000,21.15000,6453100
11/12/2007,0000,19.70000,20.15000,19.70000,19.70000,7294500
11/13/2007,0000,19.60000,20.00000,19.20000,19.70000,2906700
11/14/2007,0000,20.25000,21.05000,20.05000,21.05000,1824100
11/15/2007,0000,22.10000,22.50000,21.50000,22.05000,6520700
11/16/2007,0000,21.50000,23.50000,20.85000,23.30000,7010600
11/19/2007,0000,23.80000,23.80000,22.60000,22.70000,2688300
11/20/2007,0000,22.00000,24.25000,22.00000,24.25000,5874900
11/21/2007,0000,24.50000,25.90000,24.45000,25.90000,14550600
11/22/2007,0000,25.80000,26.15000,25.00000,25.50000,6766200
11/23/2007,0000,26.00000,26.00000,24.85000,25.10000,3425700
11/26/2007,0000,25.70000,25.85000,24.00000,24.50000,4511500
11/27/2007,0000,24.10000,24.10000,22.85000,23.50000,2932700
11/28/2007,0000,23.70000,23.70000,22.50000,22.80000,1802300
11/29/2007,0000,23.00000,23.45000,21.80000,22.35000,2326400
11/30/2007,0000,22.10000,23.90000,22.10000,23.90000,1874000
12/03/2007,0000,24.85000,25.55000,24.60000,25.55000,4128700
12/04/2007,0000,25.90000,26.55000,25.20000,26.40000,5958100
12/05/2007,0000,26.40000,27.20000,25.90000,26.40000,4716300
12/06/2007,0000,26.60000,26.80000,25.00000,25.15000,2692500
12/07/2007,0000,25.40000,26.20000,25.30000,25.35000,3637900
12/10/2007,0000,25.40000,26.20000,25.30000,25.35000,2794400
12/11/2007,0000,25.90000,25.90000,24.70000,24.90000,1759600
12/12/2007,0000,24.70000,25.85000,24.60000,25.30000,3542200
12/13/2007,0000,25.50000,25.70000,23.55000,23.55000,2973300
12/14/2007,0000,23.55000,23.70000,21.95000,22.30000,3776200
12/17/2007,0000,22.10000,22.70000,20.75000,20.75000,2680000
12/18/2007,0000,19.50000,21.15000,19.30000,19.80000,3917600
12/19/2007,0000,20.50000,21.15000,20.10000,21.15000,1816800
12/20/2007,0000,21.55000,22.15000,19.70000,19.70000,3342500
12/21/2007,0000,20.20000,21.05000,19.70000,20.90000,3795900
12/24/2007,0000,21.80000,21.80000,21.10000,21.35000,1614000
12/25/2007,0000,21.70000,21.80000,21.30000,21.50000,1000400
12/26/2007,0000,21.70000,21.70000,21.00000,21.35000,965100
12/27/2007,0000,21.35000,22.45000,21.35000,22.15000,2377400
12/28/2007,0000,22.00000,23.70000,22.00000,23.70000,4512500
12/31/2007,0000,24.40000,25.30000,24.10000,25.10000,5568100
01/02/2008,0000,25.00000,26.85000,24.70000,25.75000,11892300
01/03/2008,0000,25.30000,26.60000,25.10000,25.75000,9717700
01/04/2008,0000,25.75000,27.55000,25.70000,27.55000,13764300
01/07/2008,0000,27.30000,27.75000,25.65000,25.65000,10040100
01/08/2008,0000,25.60000,27.15000,25.50000,26.40000,10227300
01/09/2008,0000,26.00000,26.70000,25.70000,26.40000,3958200
01/10/2008,0000,26.40000,27.50000,26.35000,26.35000,7775000
01/11/2008,0000,26.55000,26.75000,25.75000,25.75000,4074700
01/14/2008,0000,27.55000,27.55000,26.20000,27.10000,9960000
01/15/2008,0000,27.30000,28.95000,27.10000,28.95000,13994200
01/16/2008,0000,28.80000,29.85000,28.00000,28.25000,10959500
01/17/2008,0000,28.55000,29.00000,26.40000,27.10000,9599100
01/18/2008,0000,26.50000,28.95000,26.00000,28.95000,12876200
01/21/2008,0000,30.75000,30.95000,30.25000,30.95000,13865200
01/22/2008,0000,28.80000,30.20000,28.80000,28.80000,10288700
01/23/2008,0000,29.80000,29.80000,26.80000,26.80000,11163300
01/24/2008,0000,28.40000,28.40000,26.50000,27.50000,9224700
01/25/2008,0000,28.00000,28.95000,27.40000,28.85000,8725500
01/28/2008,0000,28.60000,29.50000,27.30000,27.30000,5572300
01/29/2008,0000,27.80000,28.15000,26.05000,26.40000,5192700
01/30/2008,0000,26.55000,27.40000,26.30000,27.30000,5335100
01/31/2008,0000,27.30000,27.40000,26.40000,26.90000,3168800
02/01/2008,0000,27.00000,28.65000,27.00000,28.15000,6596700
02/12/2008,0000,27.70000,30.05000,27.65000,30.05000,10388500
02/13/2008,0000,30.50000,30.50000,28.20000,28.20000,5101100
02/14/2008,0000,29.00000,29.10000,27.80000,29.00000,4460500
02/15/2008,0000,28.80000,29.90000,28.50000,29.50000,5793800
02/18/2008,0000,30.00000,30.80000,29.30000,30.60000,6103700
02/19/2008,0000,31.40000,32.60000,31.40000,31.55000,9491000
02/20/2008,0000,31.55000,32.25000,30.20000,30.45000,7662700
02/21/2008,0000,30.55000,31.45000,30.00000,30.60000,9346400
02/22/2008,0000,30.10000,31.60000,29.60000,31.50000,6221200
02/25/2008,0000,32.30000,33.60000,32.00000,32.50000,10703600
02/26/2008,0000,32.90000,33.50000,31.60000,31.90000,7654300
02/27/2008,0000,32.20000,34.10000,31.70000,34.00000,15770500
02/29/2008,0000,34.00000,36.30000,33.90000,35.55000,14069100
03/03/2008,0000,34.80000,36.95000,34.80000,36.05000,9763500
03/04/2008,0000,36.60000,36.90000,35.30000,36.90000,9046900
03/05/2008,0000,37.00000,38.50000,36.80000,37.65000,10758700
03/06/2008,0000,38.25000,38.65000,36.05000,37.20000,7894600
03/07/2008,0000,36.90000,37.45000,35.55000,36.15000,7125000
03/10/2008,0000,36.15000,36.40000,33.65000,33.80000,7693900
03/11/2008,0000,33.10000,35.10000,33.10000,34.95000,6815100
03/12/2008,0000,35.85000,36.00000,33.95000,33.95000,5258200
03/13/2008,0000,34.90000,35.90000,34.90000,35.55000,10888700
03/14/2008,0000,36.20000,38.00000,35.85000,38.00000,21319900
03/17/2008,0000,37.50000,38.55000,37.40000,37.80000,9572100
03/18/2008,0000,38.00000,38.30000,36.60000,38.05000,7587800
03/19/2008,0000,38.90000,40.65000,38.10000,38.30000,17154700
03/20/2008,0000,38.40000,40.70000,38.40000,40.50000,15909900
03/21/2008,0000,41.45000,41.45000,39.80000,40.35000,9455600
03/24/2008,0000,43.15000,43.15000,43.15000,43.15000,2615500
03/25/2008,0000,45.90000,46.15000,44.00000,44.75000,22737500
03/26/2008,0000,45.00000,46.35000,44.90000,45.50000,14392500
03/27/2008,0000,45.50000,45.55000,43.55000,44.45000,8172300
03/28/2008,0000,44.45000,46.20000,41.50000,45.35000,17256700
03/31/2008,0000,45.80000,47.20000,45.35000,45.35000,18091800
04/01/2008,0000,45.80000,46.00000,43.00000,43.50000,11415000
04/02/2008,0000,44.00000,44.50000,43.10000,43.90000,6054800
04/03/2008,0000,43.90000,46.30000,43.45000,45.25000,9831100
04/07/2008,0000,45.25000,47.70000,44.55000,47.00000,10291800
04/08/2008,0000,46.60000,47.00000,45.30000,45.50000,5415200
04/09/2008,0000,45.70000,46.50000,45.25000,45.60000,3756400
04/10/2008,0000,45.70000,47.50000,44.90000,46.90000,6148400
04/11/2008,0000,46.90000,48.45000,46.20000,46.60000,14431000
04/14/2008,0000,47.50000,49.85000,47.20000,49.85000,13882900
04/15/2008,0000,50.50000,51.90000,48.60000,49.05000,17211900
04/16/2008,0000,49.05000,50.70000,49.00000,49.05000,10314700
04/17/2008,0000,49.20000,49.60000,48.00000,48.00000,6881600
04/18/2008,0000,48.15000,49.55000,47.80000,48.50000,7389100
04/21/2008,0000,48.50000,48.50000,45.15000,45.15000,8613200
04/22/2008,0000,44.05000,45.80000,44.05000,44.90000,7241500
04/23/2008,0000,44.80000,45.35000,43.00000,45.00000,5282100
04/24/2008,0000,45.00000,45.70000,44.60000,44.65000,3171900
04/25/2008,0000,45.20000,45.20000,42.50000,42.65000,5613900
04/28/2008,0000,42.30000,43.70000,41.80000,43.30000,4221300
04/29/2008,0000,43.40000,43.40000,40.30000,40.30000,5976800
04/30/2008,0000,40.40000,41.70000,40.40000,41.35000,3909300
05/02/2008,0000,41.85000,43.30000,41.65000,43.20000,5076200
05/05/2008,0000,43.00000,43.50000,42.05000,42.10000,2127800
05/06/2008,0000,42.00000,42.80000,40.30000,41.25000,4151600
05/07/2008,0000,41.80000,44.10000,41.60000,43.00000,7465100
05/08/2008,0000,43.90000,45.90000,43.20000,45.70000,11836200
05/09/2008,0000,46.20000,47.95000,46.20000,46.90000,12121100
05/12/2008,0000,47.40000,47.70000,46.30000,46.80000,4571800
05/13/2008,0000,46.70000,47.05000,45.00000,46.25000,5561900
05/14/2008,0000,45.00000,47.60000,45.00000,47.15000,6621600
05/15/2008,0000,47.50000,50.40000,47.15000,50.40000,18109500
05/16/2008,0000,50.70000,52.00000,50.20000,50.70000,12445600
05/19/2008,0000,50.80000,51.40000,49.80000,50.90000,4942000
05/20/2008,0000,50.90000,50.90000,47.40000,47.50000,7749000
05/21/2008,0000,46.90000,47.50000,45.95000,47.40000,3830300
05/22/2008,0000,46.45000,49.30000,46.45000,48.55000,6637200
05/23/2008,0000,48.90000,48.90000,46.80000,46.80000,3051300
05/26/2008,0000,47.50000,47.80000,45.35000,45.50000,4107900
05/27/2008,0000,45.60000,46.35000,45.40000,46.00000,3072100
05/28/2008,0000,46.30000,46.50000,45.20000,45.60000,2069500
05/29/2008,0000,46.35000,47.65000,45.50000,45.70000,6705900
05/30/2008,0000,46.00000,46.10000,42.55000,43.40000,8441600
06/02/2008,0000,43.00000,43.00000,40.40000,41.50000,8712000
06/03/2008,0000,41.25000,41.40000,39.45000,41.00000,3879100
06/04/2008,0000,40.75000,41.20000,40.40000,41.00000,2221400
06/05/2008,0000,41.20000,42.45000,40.80000,42.00000,3837500
06/06/2008,0000,42.60000,43.40000,42.20000,42.60000,7012700
06/09/2008,0000,40.20000,41.85000,40.05000,41.50000,5030400
06/10/2008,0000,41.50000,41.95000,39.95000,40.15000,5344500
06/11/2008,0000,40.00000,40.50000,37.35000,38.45000,7542000
06/12/2008,0000,36.00000,37.00000,35.80000,35.80000,4062200
06/13/2008,0000,35.20000,35.80000,33.30000,33.80000,9063500
06/16/2008,0000,34.50000,36.00000,33.90000,34.70000,9135300
06/17/2008,0000,35.50000,37.10000,34.60000,37.10000,6839000
06/18/2008,0000,38.45000,39.00000,38.00000,38.50000,10180500
06/19/2008,0000,37.10000,38.85000,36.90000,37.00000,6654900
06/20/2008,0000,37.20000,37.20000,34.45000,35.20000,5077200
06/23/2008,0000,34.00000,34.45000,33.25000,33.65000,3904100
06/24/2008,0000,33.60000,34.45000,31.30000,31.30000,5028300
06/25/2008,0000,30.10000,33.10000,30.10000,33.00000,6969000
06/26/2008,0000,33.00000,33.65000,31.70000,32.50000,6666300
06/27/2008,0000,30.25000,30.25000,30.25000,30.25000,1461100
06/30/2008,0000,28.30000,29.60000,28.15000,28.15000,8428100
07/01/2008,0000,27.90000,27.90000,26.20000,26.20000,4203600
07/02/2008,0000,25.05000,28.00000,25.05000,28.00000,10772300
07/03/2008,0000,27.30000,29.95000,26.60000,29.95000,11540800
07/04/2008,0000,30.20000,31.20000,29.30000,29.30000,7529500
07/07/2008,0000,29.30000,30.15000,28.40000,29.90000,3538000
07/08/2008,0000,29.90000,30.80000,28.60000,29.10000,4450100
07/09/2008,0000,29.70000,31.10000,29.50000,30.15000,11071800
07/10/2008,0000,29.55000,31.50000,29.55000,30.50000,5571200
07/11/2008,0000,30.25000,32.00000,30.10000,31.35000,6410500
07/14/2008,0000,31.40000,32.50000,30.50000,30.60000,4801600
07/15/2008,0000,30.10000,30.10000,28.50000,28.50000,4951400
07/16/2008,0000,27.60000,28.20000,26.55000,26.55000,3990400
07/17/2008,0000,27.20000,27.45000,26.00000,26.60000,6668400
07/18/2008,0000,27.00000,27.70000,24.85000,26.60000,5487000
07/21/2008,0000,26.60000,27.90000,26.35000,27.85000,5758400
07/22/2008,0000,27.80000,28.45000,27.35000,28.00000,3185500
07/23/2008,0000,28.60000,29.95000,28.55000,29.95000,6803600
07/24/2008,0000,30.05000,31.10000,29.55000,30.00000,7688700
07/25/2008,0000,28.80000,29.95000,28.80000,29.80000,4274300
07/29/2008,0000,28.90000,29.50000,27.80000,28.50000,3632700
07/30/2008,0000,29.40000,29.40000,28.05000,28.30000,2656100
07/31/2008,0000,28.60000,29.15000,26.35000,26.50000,3358100
08/01/2008,0000,25.00000,25.90000,24.65000,25.35000,9397400
08/04/2008,0000,25.10000,25.75000,23.60000,23.60000,3160500
08/05/2008,0000,23.60000,23.60000,21.95000,21.95000,2905700
08/06/2008,0000,22.00000,23.30000,21.40000,22.70000,9171700
08/07/2008,0000,20.35000,21.45000,20.25000,21.45000,7668900
08/08/2008,0000,21.00000,22.95000,21.00000,22.95000,6775500
08/11/2008,0000,23.95000,24.40000,23.20000,23.60000,4144300
08/12/2008,0000,23.60000,23.70000,22.00000,22.50000,2932700
08/13/2008,0000,22.00000,23.15000,22.00000,22.90000,3369500
08/14/2008,0000,22.30000,24.00000,22.30000,23.85000,3979000
08/15/2008,0000,23.85000,24.00000,22.80000,22.80000,2616600
08/18/2008,0000,23.00000,23.00000,21.50000,21.70000,3017000
08/19/2008,0000,21.10000,22.50000,21.10000,22.25000,2904700
08/20/2008,0000,21.95000,23.80000,21.95000,23.80000,4690300
08/21/2008,0000,23.70000,24.00000,22.70000,22.70000,3107500
08/22/2008,0000,23.00000,23.60000,22.15000,23.20000,3535900
08/25/2008,0000,23.40000,24.20000,22.65000,23.20000,3830300
08/26/2008,0000,22.80000,23.40000,22.80000,23.00000,1963500
08/27/2008,0000,22.90000,23.95000,22.80000,23.40000,3325900
08/28/2008,0000,23.70000,24.40000,23.50000,23.55000,2915100
08/29/2008,0000,23.70000,23.80000,22.75000,22.90000,2844300
09/01/2008,0000,22.50000,22.70000,21.80000,21.90000,1843900
09/02/2008,0000,21.90000,22.20000,21.10000,21.20000,1652500
09/03/2008,0000,21.20000,21.30000,19.75000,19.75000,3457900
09/04/2008,0000,19.35000,20.00000,18.40000,18.45000,4419900
09/05/2008,0000,17.45000,17.95000,17.20000,17.35000,5929000
09/08/2008,0000,18.55000,18.55000,18.00000,18.55000,4769400
09/09/2008,0000,18.50000,18.50000,17.30000,17.30000,3298800
09/10/2008,0000,17.00000,18.00000,16.90000,17.50000,6602900
09/11/2008,0000,17.40000,17.50000,16.30000,16.30000,2631100
09/12/2008,0000,16.20000,16.45000,15.20000,15.30000,7811400
09/15/2008,0000,14.30000,14.40000,14.25000,14.25000,4308700
09/16/2008,0000,13.30000,13.30000,13.30000,13.30000,342100
09/17/2008,0000,13.30000,13.90000,12.40000,12.40000,7662700
09/18/2008,0000,11.55000,12.20000,11.55000,11.80000,4987800
09/19/2008,0000,12.60000,12.60000,12.20000,12.60000,7792700
09/22/2008,0000,12.90000,13.15000,12.30000,12.55000,13324400
09/23/2008,0000,12.30000,13.30000,11.70000,12.90000,12327100
09/24/2008,0000,12.70000,13.45000,12.60000,12.70000,15604100
09/25/2008,0000,12.70000,12.75000,11.85000,12.30000,7711500
09/26/2008,0000,12.35000,12.70000,11.45000,11.45000,6523900
09/30/2008,0000,10.65000,10.65000,10.65000,10.65000,1292700
10/01/2008,0000,10.90000,11.35000,10.30000,11.00000,6594600
10/02/2008,0000,10.90000,11.75000,10.80000,11.75000,7128100
10/03/2008,0000,11.75000,12.55000,11.40000,12.55000,7752100
10/06/2008,0000,12.00000,13.30000,11.70000,11.80000,8908600
10/07/2008,0000,11.20000,12.00000,11.20000,11.50000,4280600
10/08/2008,0000,11.20000,11.80000,10.70000,11.20000,7114600
10/09/2008,0000,11.30000,11.60000,10.50000,11.20000,7412000
10/13/2008,0000,10.85000,11.20000,10.85000,11.20000,3220800
10/14/2008,0000,11.95000,11.95000,11.95000,11.95000,1944700
10/15/2008,0000,12.15000,12.75000,12.00000,12.75000,10108700
10/16/2008,0000,12.35000,13.50000,12.35000,12.60000,9615800
10/17/2008,0000,12.95000,12.95000,12.20000,12.20000,7723000
10/20/2008,0000,11.90000,12.50000,11.80000,12.50000,3112700
10/21/2008,0000,12.95000,13.35000,12.65000,13.35000,8673500
10/22/2008,0000,13.20000,13.50000,12.90000,12.90000,4781900
10/23/2008,0000,12.45000,12.45000,12.45000,12.45000,273500
10/24/2008,0000,12.05000,12.05000,12.05000,12.05000,453400
10/27/2008,0000,11.25000,11.25000,11.25000,11.25000,439900
10/28/2008,0000,10.50000,11.60000,10.50000,11.10000,6690300
10/29/2008,0000,11.85000,11.85000,10.35000,10.80000,5755300
10/30/2008,0000,11.10000,11.55000,10.40000,11.55000,8121300
10/31/2008,0000,11.50000,12.30000,11.10000,11.80000,8474900
11/03/2008,0000,11.60000,12.60000,11.60000,12.60000,7085500
11/04/2008,0000,12.50000,12.50000,11.75000,11.80000,11902700
11/05/2008,0000,12.00000,12.55000,11.50000,11.90000,10073400
11/06/2008,0000,11.10000,11.45000,11.10000,11.10000,4866100
11/07/2008,0000,10.40000,11.45000,10.35000,11.40000,4241100
11/10/2008,0000,11.45000,12.15000,11.35000,12.15000,6921100
11/11/2008,0000,11.60000,11.85000,11.30000,11.70000,6622700
11/12/2008,0000,11.65000,11.65000,11.00000,11.00000,2612400
11/13/2008,0000,10.40000,10.60000,10.25000,10.25000,3761600
11/14/2008,0000,10.50000,10.65000,9.80000,10.00000,3077300
11/17/2008,0000,9.44000,10.25000,9.31000,9.75000,4122500
11/18/2008,0000,9.45000,9.50000,9.07000,9.40000,6675700
11/19/2008,0000,9.40000,9.40000,8.90000,9.30000,3234300
11/20/2008,0000,8.65000,8.85000,8.65000,8.78000,4326300
11/21/2008,0000,8.27000,8.90000,8.19000,8.90000,4970100
11/24/2008,0000,8.30000,8.62000,8.30000,8.59000,1784600
11/25/2008,0000,8.85000,9.19000,8.85000,9.19000,7173900
11/26/2008,0000,9.44000,9.50000,9.15000,9.26000,3855200
11/27/2008,0000,9.40000,9.90000,9.38000,9.88000,3781400
11/28/2008,0000,9.75000,9.83000,9.40000,9.40000,2383600
12/01/2008,0000,9.35000,9.74000,9.35000,9.74000,2541700
12/02/2008,0000,9.10000,9.38000,9.06000,9.30000,2408600
12/03/2008,0000,9.30000,9.53000,9.24000,9.24000,2456400
12/04/2008,0000,9.30000,9.36000,8.86000,9.19000,1895900
12/05/2008,0000,9.10000,9.16000,8.94000,9.16000,1424700
12/08/2008,0000,9.25000,9.72000,9.17000,9.60000,5927900
12/09/2008,0000,9.60000,9.73000,9.41000,9.41000,2709100
12/10/2008,0000,9.40000,10.05000,9.40000,10.05000,8020400
12/11/2008,0000,10.10000,10.60000,10.00000,10.15000,8028700
12/12/2008,0000,10.15000,10.60000,9.50000,9.95000,5326800
12/15/2008,0000,10.45000,10.50000,10.00000,10.05000,4046600
12/16/2008,0000,10.05000,10.15000,9.98000,10.00000,1694100
12/17/2008,0000,10.30000,10.70000,10.20000,10.30000,10143100
12/18/2008,0000,10.45000,11.00000,10.20000,11.00000,13331700
12/19/2008,0000,10.80000,11.20000,10.25000,10.50000,15295200
12/22/2008,0000,10.30000,10.50000,9.77000,9.77000,8724500
12/23/2008,0000,9.60000,9.61000,9.09000,9.09000,3832300
12/24/2008,0000,8.60000,9.03000,8.46000,9.00000,9632400
12/25/2008,0000,9.28000,9.63000,9.25000,9.63000,5517100
12/26/2008,0000,9.63000,9.74000,9.47000,9.62000,6216000
12/29/2008,0000,9.42000,9.62000,9.32000,9.32000,1603600
12/30/2008,0000,9.45000,9.91000,9.45000,9.66000,4599900
12/31/2008,0000,9.78000,9.97000,9.63000,9.79000,3522400
01/05/2009,0000,10.25000,10.30000,10.00000,10.05000,4146400
01/06/2009,0000,10.05000,10.20000,9.85000,9.91000,2843300
01/07/2009,0000,10.05000,10.60000,10.05000,10.60000,11224700
01/08/2009,0000,10.70000,10.90000,9.93000,9.94000,10770200
01/09/2009,0000,10.00000,10.15000,9.88000,9.95000,3060700
01/12/2009,0000,9.80000,10.40000,9.80000,10.40000,11584500
01/13/2009,0000,10.50000,10.80000,10.30000,10.50000,7320500
01/14/2009,0000,10.60000,10.95000,10.35000,10.50000,7088600
01/15/2009,0000,10.00000,10.05000,9.80000,9.86000,3229100
01/16/2009,0000,9.91000,9.93000,9.87000,9.93000,2124700
01/19/2009,0000,9.90000,9.95000,9.75000,9.80000,1828300
01/20/2009,0000,9.80000,9.80000,9.21000,9.31000,2118400
01/21/2009,0000,8.80000,9.59000,8.80000,9.30000,1806400
02/02/2009,0000,9.31000,9.50000,9.20000,9.25000,2138200
02/03/2009,0000,9.26000,9.78000,9.26000,9.69000,2362800
02/04/2009,0000,9.80000,9.83000,9.56000,9.57000,2801700
02/05/2009,0000,9.55000,9.64000,9.30000,9.35000,3096000
02/06/2009,0000,9.45000,9.60000,9.42000,9.42000,1952000
02/09/2009,0000,9.46000,9.61000,9.35000,9.36000,1993600
02/10/2009,0000,9.40000,9.49000,9.32000,9.40000,937000
02/11/2009,0000,9.20000,9.38000,9.20000,9.32000,1234400
02/12/2009,0000,9.32000,9.56000,9.24000,9.30000,1552700
02/13/2009,0000,9.36000,9.49000,9.31000,9.41000,1037900
02/16/2009,0000,9.41000,9.72000,9.40000,9.45000,2022700
02/17/2009,0000,9.46000,9.57000,9.28000,9.30000,1120000
02/18/2009,0000,9.00000,9.28000,9.00000,9.24000,875600
02/19/2009,0000,9.30000,9.38000,9.15000,9.26000,548000
02/20/2009,0000,9.20000,9.37000,9.16000,9.21000,948400
02/23/2009,0000,9.21000,9.29000,8.92000,9.15000,1250000
02/24/2009,0000,9.00000,9.10000,9.00000,9.05000,1257300
02/25/2009,0000,9.10000,9.36000,9.10000,9.20000,1412300
02/26/2009,0000,9.45000,9.45000,9.19000,9.19000,646800
02/27/2009,0000,9.18000,9.28000,9.06000,9.07000,1197000
03/02/2009,0000,9.00000,9.00000,8.44000,8.45000,3030500
03/03/2009,0000,8.20000,8.40000,8.11000,8.39000,1980100
03/04/2009,0000,8.30000,8.55000,8.29000,8.44000,1600500
03/05/2009,0000,8.59000,9.03000,8.59000,9.03000,3425700
03/06/2009,0000,9.00000,9.14000,8.92000,8.94000,2112200
03/09/2009,0000,9.08000,9.56000,9.08000,9.50000,4530200
03/10/2009,0000,9.50000,9.50000,9.31000,9.40000,1854300
03/11/2009,0000,9.55000,9.72000,9.50000,9.58000,3635800
03/12/2009,0000,9.65000,10.15000,9.65000,9.80000,4685100
03/13/2009,0000,10.20000,10.20000,9.90000,9.95000,3750200
03/16/2009,0000,10.00000,10.60000,10.00000,10.60000,6698600
03/17/2009,0000,10.85000,10.85000,10.50000,10.50000,7307000
03/18/2009,0000,10.60000,10.85000,10.20000,10.20000,5031500
03/19/2009,0000,10.40000,10.90000,10.30000,10.90000,4632100
03/20/2009,0000,11.25000,11.45000,10.60000,10.75000,12001500
03/23/2009,0000,11.00000,11.10000,10.55000,10.90000,5638800
03/24/2009,0000,11.25000,11.65000,11.15000,11.65000,12071200
03/25/2009,0000,11.55000,12.45000,11.30000,12.25000,20199900
03/26/2009,0000,12.35000,13.10000,12.30000,13.10000,15738300
03/27/2009,0000,13.50000,13.70000,12.70000,13.20000,15893200
03/30/2009,0000,12.95000,13.30000,12.40000,12.40000,8859700
03/31/2009,0000,12.40000,13.25000,12.10000,13.25000,11250700
04/01/2009,0000,13.30000,14.15000,13.10000,14.15000,18288300
04/02/2009,0000,14.95000,15.10000,14.30000,14.60000,21576800
04/03/2009,0000,14.80000,15.30000,14.60000,14.60000,17009100
04/06/2009,0000,14.50000,15.30000,14.00000,14.80000,14094000
04/07/2009,0000,14.70000,15.60000,14.55000,15.10000,10804500
04/08/2009,0000,14.80000,15.60000,14.05000,14.15000,11288100
04/09/2009,0000,14.40000,15.05000,14.30000,14.90000,6369900
04/10/2009,0000,15.60000,15.90000,14.95000,15.90000,14012900
04/13/2009,0000,15.90000,16.90000,15.90000,16.55000,11285000
04/14/2009,0000,16.50000,16.75000,15.60000,16.10000,7010600
04/15/2009,0000,16.10000,16.50000,15.70000,16.35000,5012700
04/16/2009,0000,16.80000,16.85000,16.30000,16.45000,5916500
04/17/2009,0000,17.00000,17.00000,15.30000,15.30000,8511300
04/20/2009,0000,14.30000,14.85000,14.25000,14.25000,8449900
04/21/2009,0000,13.80000,15.00000,13.60000,14.80000,9545100
04/22/2009,0000,14.95000,15.15000,14.60000,14.70000,7865500
04/23/2009,0000,14.70000,14.70000,14.10000,14.20000,4958700
04/24/2009,0000,14.40000,15.00000,14.40000,14.65000,5228000
04/27/2009,0000,14.65000,15.05000,13.65000,13.70000,11836200
04/28/2009,0000,13.50000,13.95000,12.75000,12.75000,8747400
04/29/2009,0000,13.00000,13.60000,12.45000,13.60000,9948600
04/30/2009,0000,14.55000,14.55000,14.50000,14.55000,4297200
05/04/2009,0000,15.55000,15.55000,15.55000,15.55000,6440700
05/05/2009,0000,16.60000,16.60000,16.15000,16.60000,26868300
05/06/2009,0000,16.90000,17.75000,16.50000,17.75000,11133100
05/07/2009,0000,18.95000,18.95000,18.95000,18.95000,5180200
05/08/2009,0000,20.10000,20.10000,18.00000,19.00000,29882300
05/11/2009,0000,19.50000,20.30000,19.00000,20.30000,7658500
05/12/2009,0000,20.30000,21.70000,19.60000,21.70000,29368500
05/13/2009,0000,22.35000,22.35000,20.40000,21.60000,21295000
05/14/2009,0000,20.40000,22.15000,20.40000,20.60000,12993700
05/15/2009,0000,21.00000,22.00000,21.00000,22.00000,9505500
05/18/2009,0000,22.90000,23.50000,22.80000,23.50000,7763500
05/19/2009,0000,25.10000,25.10000,24.20000,24.50000,34766100
05/20/2009,0000,25.50000,26.10000,24.30000,25.00000,33541000
05/21/2009,0000,25.00000,26.75000,24.80000,26.75000,31126100
05/22/2009,0000,26.90000,28.60000,26.80000,28.60000,28607200
05/25/2009,0000,30.00000,30.60000,29.30000,30.60000,25694200
05/26/2009,0000,30.60000,31.80000,28.50000,28.50000,27483000
05/27/2009,0000,28.50000,29.30000,26.55000,28.30000,28456400
06/01/2009,0000,28.90000,29.90000,27.30000,27.80000,17495900
06/02/2009,0000,28.80000,28.90000,27.30000,27.30000,15459500
06/03/2009,0000,25.40000,26.15000,25.40000,25.40000,10178400
06/04/2009,0000,24.70000,26.95000,24.40000,26.95000,15354500
06/05/2009,0000,27.60000,27.80000,26.70000,26.95000,13589600
06/08/2009,0000,28.75000,29.50000,27.50000,27.50000,20909100
06/09/2009,0000,27.50000,28.40000,26.10000,26.90000,22212300
06/10/2009,0000,27.15000,27.35000,25.05000,25.05000,12546500
06/11/2009,0000,24.15000,26.30000,23.60000,25.50000,21529000
06/12/2009,0000,25.30000,26.80000,25.10000,25.30000,15888000
06/15/2009,0000,24.70000,25.30000,23.55000,23.55000,9507600
06/16/2009,0000,23.00000,24.00000,22.20000,23.30000,10544500
06/17/2009,0000,23.50000,24.10000,23.05000,23.35000,7038700
06/18/2009,0000,23.85000,24.80000,23.35000,24.00000,13693600
06/19/2009,0000,24.40000,24.85000,23.80000,24.80000,7362100
06/22/2009,0000,24.95000,25.75000,24.15000,25.10000,11606300
06/23/2009,0000,24.50000,26.30000,24.30000,25.20000,16540100
06/24/2009,0000,25.65000,26.35000,25.15000,25.50000,15361800
06/25/2009,0000,25.65000,25.90000,24.90000,25.50000,11498200
06/26/2009,0000,25.70000,26.25000,25.20000,25.60000,8504000
06/29/2009,0000,25.55000,25.90000,24.90000,24.90000,4510400
06/30/2009,0000,25.40000,26.20000,25.10000,25.60000,15892200
07/01/2009,0000,26.25000,27.35000,26.25000,27.35000,24072800
07/02/2009,0000,28.50000,29.25000,28.25000,29.10000,30318000
07/03/2009,0000,29.10000,31.10000,28.50000,31.10000,26695700
07/06/2009,0000,32.70000,33.20000,31.70000,32.60000,24574100
07/07/2009,0000,32.60000,32.85000,31.45000,32.10000,21004800
07/08/2009,0000,32.00000,32.90000,31.40000,31.50000,15094500
07/09/2009,0000,31.60000,32.85000,31.25000,31.70000,20678300
07/10/2009,0000,31.70000,31.90000,29.80000,30.50000,12316700
07/13/2009,0000,30.50000,30.50000,28.40000,28.40000,10809700
07/14/2009,0000,27.80000,28.40000,27.00000,28.20000,16883300
07/15/2009,0000,28.20000,29.40000,28.05000,28.30000,18207200
07/16/2009,0000,29.00000,29.00000,27.30000,27.50000,10195100
07/17/2009,0000,27.80000,29.00000,27.80000,29.00000,14028500
07/20/2009,0000,29.35000,29.90000,28.30000,29.60000,13638500
07/21/2009,0000,29.80000,29.80000,28.70000,28.75000,13187100
07/22/2009,0000,28.75000,29.20000,28.50000,28.50000,6375100
07/23/2009,0000,28.50000,29.20000,28.50000,28.55000,7871700
07/24/2009,0000,28.95000,29.00000,28.05000,28.15000,4941000
07/27/2009,0000,28.00000,28.20000,26.80000,27.60000,6792200
07/28/2009,0000,27.70000,28.55000,27.60000,28.50000,7155100
07/29/2009,0000,28.60000,29.10000,28.00000,28.10000,8815000
07/30/2009,0000,28.10000,29.45000,28.10000,28.80000,15866200
07/31/2009,0000,29.30000,30.50000,29.00000,29.50000,19473900
08/03/2009,0000,29.50000,30.20000,29.05000,29.15000,7685500
08/04/2009,0000,29.70000,29.70000,27.60000,28.00000,6557100
08/05/2009,0000,28.30000,28.50000,26.05000,26.05000,8228400
08/06/2009,0000,26.05000,26.05000,24.25000,24.90000,15440800
08/10/2009,0000,24.50000,25.50000,24.00000,24.75000,3506800
08/11/2009,0000,24.80000,25.50000,24.05000,25.20000,5219700
08/12/2009,0000,24.25000,24.25000,23.50000,23.65000,7629000
08/13/2009,0000,23.70000,24.15000,23.65000,24.00000,4765000
08/14/2009,0000,24.30000,24.90000,24.10000,24.40000,4818000
08/17/2009,0000,24.80000,25.40000,24.50000,24.70000,5467000
08/18/2009,0000,24.60000,24.90000,24.10000,24.40000,4253000
08/19/2009,0000,24.80000,25.60000,24.70000,24.95000,8875000
08/20/2009,0000,24.95000,24.95000,23.25000,23.35000,6734000
08/21/2009,0000,23.40000,23.80000,21.75000,21.80000,7548000
08/24/2009,0000,21.80000,22.70000,21.80000,22.55000,4011000
08/25/2009,0000,21.80000,22.70000,21.80000,21.90000,3472000
08/26/2009,0000,21.90000,22.00000,20.40000,20.40000,7265000
08/27/2009,0000,19.75000,20.95000,19.50000,20.25000,4919000
08/28/2009,0000,20.15000,20.75000,20.15000,20.35000,3016000
08/31/2009,0000,20.55000,21.75000,20.55000,21.75000,7106000
09/01/2009,0000,21.90000,23.25000,21.85000,23.25000,9774000
09/02/2009,0000,23.20000,24.85000,22.80000,24.80000,11908000
09/03/2009,0000,24.75000,24.95000,23.40000,24.00000,7940000
09/04/2009,0000,24.00000,24.40000,23.70000,24.00000,3607000
09/07/2009,0000,24.30000,25.25000,24.15000,24.90000,5622000
09/08/2009,0000,25.15000,26.15000,25.00000,25.75000,10476000
09/09/2009,0000,26.10000,26.30000,24.80000,25.10000,7272000
09/10/2009,0000,26.35000,26.35000,25.00000,25.10000,7003000
09/11/2009,0000,25.20000,26.00000,25.15000,25.90000,6556000
09/14/2009,0000,25.90000,26.10000,24.90000,25.10000,4083000
09/15/2009,0000,25.10000,25.70000,24.75000,25.25000,3725000
09/16/2009,0000,25.70000,26.25000,25.50000,25.75000,5155000
09/17/2009,0000,26.00000,27.55000,26.00000,27.55000,18282000
09/18/2009,0000,27.50000,27.75000,26.80000,27.20000,9370000
09/21/2009,0000,27.30000,27.55000,26.70000,27.00000,5833000
09/22/2009,0000,27.00000,27.30000,26.25000,26.30000,4836000
09/23/2009,0000,26.30000,26.30000,25.30000,25.40000,5332000
09/24/2009,0000,25.00000,25.90000,25.00000,25.60000,3423000
09/25/2009,0000,25.60000,26.05000,25.30000,25.90000,3357000
09/28/2009,0000,25.90000,25.90000,24.80000,24.90000,3532000
09/29/2009,0000,25.20000,25.55000,25.20000,25.55000,2508000
09/30/2009,0000,25.65000,27.20000,25.35000,26.90000,9557000
10/01/2009,0000,27.15000,28.00000,26.55000,26.55000,14224000
10/02/2009,0000,25.90000,27.65000,25.80000,26.55000,11464000
10/05/2009,0000,26.90000,27.70000,26.85000,27.00000,7410000
10/06/2009,0000,27.40000,27.65000,26.95000,27.00000,8844000
10/07/2009,0000,27.40000,27.85000,27.30000,27.45000,10631000
10/08/2009,0000,28.00000,28.65000,27.55000,27.55000,16221000
10/09/2009,0000,27.55000,28.00000,27.05000,27.25000,7016000
10/12/2009,0000,27.90000,29.15000,27.60000,29.15000,20563000
10/13/2009,0000,29.00000,30.00000,28.70000,29.10000,21281000
10/14/2009,0000,29.30000,31.10000,29.30000,31.10000,31084000
10/15/2009,0000,31.30000,31.80000,29.70000,29.85000,18047000
10/16/2009,0000,29.90000,30.80000,29.65000,29.80000,13719000
10/19/2009,0000,30.40000,30.50000,30.00000,30.20000,7142000
10/20/2009,0000,30.20000,30.80000,29.20000,29.20000,9966000
10/21/2009,0000,29.20000,30.15000,29.05000,29.35000,10612000
10/22/2009,0000,29.35000,29.80000,28.65000,28.80000,5823000
10/23/2009,0000,29.10000,29.25000,28.80000,29.00000,3793000
10/26/2009,0000,29.50000,29.80000,29.05000,29.20000,5600000
10/27/2009,0000,29.20000,29.30000,28.55000,28.85000,3079000
10/28/2009,0000,28.85000,29.20000,27.50000,28.00000,5163000
10/29/2009,0000,26.05000,26.50000,26.05000,26.05000,7570000
10/30/2009,0000,25.20000,26.10000,24.30000,24.60000,16835000
11/02/2009,0000,24.20000,25.20000,23.90000,25.00000,8712000
11/03/2009,0000,25.00000,25.00000,24.00000,24.10000,8855000
11/04/2009,0000,24.40000,25.75000,24.40000,25.75000,12423000
11/05/2009,0000,25.80000,25.95000,25.05000,25.25000,6196000
11/06/2009,0000,25.35000,25.70000,25.05000,25.50000,5571000
11/09/2009,0000,25.30000,25.75000,25.25000,25.65000,3390000
11/10/2009,0000,25.90000,26.30000,25.80000,25.80000,4517000
11/11/2009,0000,25.95000,26.20000,25.70000,25.90000,2748000
11/12/2009,0000,26.00000,26.10000,25.45000,25.65000,4561000
11/13/2009,0000,25.40000,25.65000,25.30000,25.30000,3550000
11/16/2009,0000,25.30000,25.80000,25.15000,25.40000,5607000
11/17/2009,0000,25.70000,26.30000,25.60000,25.75000,10052000
11/18/2009,0000,25.95000,26.10000,25.60000,25.60000,4513000
11/19/2009,0000,25.80000,26.35000,25.80000,25.80000,9795000
11/20/2009,0000,25.80000,26.45000,25.80000,25.85000,7960000
11/23/2009,0000,26.00000,26.00000,25.35000,25.35000,4686000
11/24/2009,0000,25.50000,25.80000,25.35000,25.35000,3417000
11/25/2009,0000,25.50000,26.10000,25.25000,25.70000,6920000
11/26/2009,0000,25.80000,25.90000,25.35000,25.35000,2952000
11/27/2009,0000,25.20000,25.35000,24.50000,24.85000,5281000
11/30/2009,0000,25.00000,25.70000,24.95000,25.00000,5982000
12/01/2009,0000,25.15000,25.20000,24.60000,24.90000,5756000
12/02/2009,0000,25.30000,26.60000,25.20000,26.60000,26442000
12/03/2009,0000,26.85000,26.85000,25.80000,26.10000,10450000
12/04/2009,0000,25.80000,26.30000,25.80000,25.90000,4004000
12/07/2009,0000,26.20000,27.40000,26.20000,26.90000,17497000
12/08/2009,0000,27.10000,27.30000,26.45000,27.00000,9840000
12/09/2009,0000,26.70000,27.85000,26.60000,27.35000,17774000
12/11/2009,0000,27.10000,27.65000,27.00000,27.00000,9793000
12/14/2009,0000,27.00000,27.35000,26.80000,27.00000,7366000
12/15/2009,0000,27.00000,27.00000,26.20000,26.20000,6655000
12/16/2009,0000,26.20000,26.20000,25.75000,25.90000,4453000
12/17/2009,0000,25.90000,26.20000,25.40000,25.50000,3762000
12/18/2009,0000,25.00000,25.95000,25.00000,25.70000,4761000
12/21/2009,0000,25.80000,26.10000,25.55000,26.00000,2810000
12/22/2009,0000,26.15000,26.20000,25.80000,25.90000,2558000
12/23/2009,0000,25.90000,26.45000,25.70000,25.90000,8790000
12/25/2009,0000,25.90000,25.90000,25.05000,25.40000,6391000
04/02/2007,0000,40.58000,40.77000,39.61000,40.10000,4483200
04/03/2007,0000,40.10000,41.06000,40.10000,40.39000,4054700
04/04/2007,0000,40.58000,40.97000,40.19000,40.58000,2432600
04/09/2007,0000,40.63000,41.74000,40.58000,41.74000,2957900
04/10/2007,0000,42.03000,42.03000,40.39000,40.39000,2637100
04/11/2007,0000,40.58000,40.87000,39.71000,40.39000,3037500
04/12/2007,0000,40.39000,40.87000,40.14000,40.34000,1843800
04/13/2007,0000,40.39000,40.97000,40.34000,40.34000,2247500
04/16/2007,0000,41.84000,42.42000,41.16000,41.21000,3723200
04/17/2007,0000,41.30000,41.35000,39.61000,39.81000,2910500
04/18/2007,0000,39.81000,40.43000,39.03000,40.14000,4389500
04/19/2007,0000,40.14000,40.14000,39.13000,39.90000,2443400
04/20/2007,0000,40.10000,40.92000,40.00000,40.58000,3137700
04/23/2007,0000,42.03000,43.38000,42.03000,43.38000,6426100
04/24/2007,0000,43.86000,43.86000,42.66000,43.14000,8772600
04/25/2007,0000,42.90000,42.90000,41.55000,41.69000,3233500
04/26/2007,0000,41.64000,42.32000,41.06000,41.45000,2978300
04/27/2007,0000,41.45000,41.55000,40.58000,41.55000,2166700
04/30/2007,0000,42.03000,42.03000,40.34000,40.68000,2484300
05/02/2007,0000,40.68000,41.26000,40.39000,40.48000,1298100
05/03/2007,0000,40.58000,42.51000,39.71000,39.81000,6881400
05/04/2007,0000,40.29000,41.45000,40.10000,41.11000,3139800
05/07/2007,0000,42.13000,42.13000,41.16000,41.64000,3236700
05/08/2007,0000,41.55000,41.64000,40.87000,41.35000,1311000
05/09/2007,0000,41.26000,41.55000,40.87000,40.92000,1241000
05/10/2007,0000,41.16000,42.22000,41.01000,41.21000,1898700
05/11/2007,0000,41.06000,41.21000,40.72000,40.97000,1089300
05/14/2007,0000,40.97000,41.40000,40.77000,40.97000,935300
05/15/2007,0000,41.21000,41.21000,40.58000,40.77000,621000
05/16/2007,0000,40.77000,41.06000,40.43000,40.48000,764200
05/17/2007,0000,40.48000,40.68000,40.24000,40.29000,807300
05/18/2007,0000,40.29000,40.48000,39.95000,40.29000,1266900
05/21/2007,0000,40.58000,41.26000,40.43000,40.48000,1415400
05/22/2007,0000,40.87000,40.87000,40.19000,40.39000,856800
05/23/2007,0000,40.58000,40.87000,40.19000,40.29000,869700
05/24/2007,0000,40.29000,40.58000,39.95000,40.10000,1019300
05/25/2007,0000,40.29000,41.16000,40.00000,40.00000,2478900
05/28/2007,0000,40.58000,40.97000,39.81000,40.48000,2498300
05/29/2007,0000,40.68000,41.55000,40.43000,40.58000,4919100
05/30/2007,0000,40.87000,40.87000,39.81000,40.05000,2571500
05/31/2007,0000,40.48000,40.48000,39.57000,39.66000,2431500
06/01/2007,0000,40.05000,40.05000,39.37000,39.57000,1970800
06/04/2007,0000,39.23000,39.61000,36.81000,37.92000,7242000
06/05/2007,0000,37.68000,37.92000,36.91000,37.10000,3472400
06/06/2007,0000,37.10000,38.89000,37.10000,37.54000,5091300
06/07/2007,0000,37.68000,37.68000,36.96000,37.20000,1664100
06/08/2007,0000,36.81000,36.91000,34.69000,34.98000,8498100
06/11/2007,0000,34.98000,35.56000,33.82000,35.56000,4149500
06/12/2007,0000,35.75000,36.33000,35.27000,35.27000,4356100
06/13/2007,0000,35.36000,35.56000,34.83000,34.98000,1855700
06/14/2007,0000,35.27000,35.75000,34.78000,34.78000,2683400
06/15/2007,0000,35.07000,35.60000,34.88000,34.98000,2442300
06/20/2007,0000,35.51000,36.86000,35.27000,36.28000,5506800
06/21/2007,0000,36.76000,36.81000,35.94000,35.99000,2847000
06/22/2007,0000,36.57000,36.76000,36.09000,36.23000,2084900
06/25/2007,0000,36.43000,36.67000,35.94000,36.04000,2283000
06/26/2007,0000,36.09000,36.23000,35.27000,35.31000,2607000
06/27/2007,0000,35.31000,37.34000,35.31000,37.10000,6546600
06/28/2007,0000,38.84000,38.84000,37.29000,37.49000,5094500
06/29/2007,0000,37.68000,37.68000,36.76000,37.15000,1872900
07/02/2007,0000,34.88000,36.67000,34.88000,35.85000,3436900
07/03/2007,0000,35.27000,35.70000,34.88000,35.17000,3713500
07/04/2007,0000,35.46000,37.58000,35.46000,36.71000,8211800
07/05/2007,0000,37.00000,37.10000,35.80000,36.14000,2546700
07/06/2007,0000,36.14000,36.57000,36.09000,36.09000,2404600
07/09/2007,0000,36.23000,36.57000,35.27000,35.56000,3204400
07/10/2007,0000,35.94000,36.47000,35.56000,35.94000,2852400
07/11/2007,0000,35.94000,36.43000,35.75000,35.75000,1696400
07/12/2007,0000,36.18000,38.21000,36.18000,38.16000,10697200
07/13/2007,0000,38.65000,38.74000,37.25000,37.92000,8179500
07/16/2007,0000,38.55000,40.53000,38.50000,40.39000,11051300
07/17/2007,0000,41.45000,42.03000,40.58000,40.58000,9661700
07/18/2007,0000,40.77000,42.42000,40.63000,41.01000,9913600
07/19/2007,0000,41.35000,41.93000,40.97000,41.06000,6235500
07/20/2007,0000,41.55000,41.74000,39.81000,40.58000,4010600
07/23/2007,0000,40.19000,41.06000,39.61000,40.48000,3576800
07/24/2007,0000,40.58000,41.93000,40.10000,40.72000,6040700
07/25/2007,0000,43.00000,43.57000,42.32000,43.57000,13414000
07/26/2007,0000,44.93000,46.62000,43.48000,44.35000,28704300
07/27/2007,0000,43.67000,47.44000,43.67000,45.41000,17909100
07/30/2007,0000,46.96000,47.34000,43.00000,43.96000,7398000
07/31/2007,0000,45.02000,45.70000,42.51000,43.48000,7531500
08/01/2007,0000,43.48000,45.41000,43.48000,43.48000,7766200
08/02/2007,0000,45.41000,45.41000,40.58000,43.48000,5814700
08/03/2007,0000,44.54000,45.80000,43.67000,44.44000,5402400
08/06/2007,0000,43.96000,44.93000,43.57000,44.06000,2323900
08/07/2007,0000,44.83000,44.93000,42.32000,42.42000,3485300
08/08/2007,0000,43.48000,44.40000,42.71000,44.35000,3466000
08/09/2007,0000,45.22000,45.22000,44.01000,44.06000,3511200
08/10/2007,0000,43.00000,43.57000,41.55000,42.42000,4080600
08/13/2007,0000,43.00000,43.19000,39.52000,40.14000,5112800
08/14/2007,0000,40.10000,41.45000,39.61000,41.01000,3561800
08/15/2007,0000,41.01000,41.35000,38.65000,38.65000,2764100
08/16/2007,0000,38.16000,40.10000,37.20000,37.44000,5725300
08/17/2007,0000,37.97000,38.99000,36.91000,38.45000,3752300
08/20/2007,0000,38.94000,40.58000,38.89000,39.71000,2092500
08/21/2007,0000,39.13000,39.90000,37.73000,37.92000,1163500
08/22/2007,0000,37.92000,38.45000,36.81000,36.81000,2637100
08/23/2007,0000,38.10000,38.40000,37.50000,37.60000,2490700
08/24/2007,0000,38.00000,38.75000,37.70000,37.80000,1666000
08/27/2007,0000,38.80000,38.80000,38.05000,38.45000,1961400
08/28/2007,0000,38.00000,38.40000,37.90000,37.90000,771600
08/29/2007,0000,37.50000,38.50000,37.25000,38.25000,1239600
08/30/2007,0000,39.00000,39.10000,38.25000,38.55000,1333200
08/31/2007,0000,39.05000,39.50000,38.50000,39.50000,2196400
09/03/2007,0000,40.00000,40.40000,39.35000,39.50000,2009200
09/04/2007,0000,39.50000,39.80000,38.95000,39.50000,2148600
09/05/2007,0000,40.00000,40.40000,39.30000,39.40000,4847400
09/06/2007,0000,39.40000,39.40000,38.40000,38.40000,3868700
09/07/2007,0000,38.90000,38.90000,38.25000,38.50000,3306100
09/10/2007,0000,38.00000,38.90000,38.00000,38.70000,3200000
09/11/2007,0000,38.80000,38.80000,38.35000,38.70000,1366500
09/12/2007,0000,38.90000,38.90000,38.00000,38.00000,1537100
09/13/2007,0000,38.00000,39.05000,37.80000,38.60000,2991000
09/14/2007,0000,39.10000,39.75000,38.70000,39.30000,3913500
09/17/2007,0000,39.50000,39.70000,38.70000,38.75000,4325300
09/19/2007,0000,39.00000,39.10000,38.20000,38.20000,2300400
09/20/2007,0000,38.65000,39.10000,38.20000,38.80000,2122600
09/21/2007,0000,38.95000,40.20000,38.80000,39.80000,6722500
09/26/2007,0000,39.70000,39.70000,37.05000,37.05000,6065200
09/27/2007,0000,35.55000,36.20000,34.50000,35.00000,9496200
09/28/2007,0000,34.90000,34.90000,32.70000,33.25000,13424300
10/01/2007,0000,33.60000,33.90000,33.10000,33.35000,3135500
10/02/2007,0000,33.95000,33.95000,33.15000,33.15000,3191700
10/03/2007,0000,33.80000,35.45000,33.75000,35.45000,14032700
10/04/2007,0000,35.70000,35.75000,34.50000,34.85000,5201000
10/05/2007,0000,34.80000,34.80000,33.80000,34.05000,3133500
10/08/2007,0000,34.80000,34.80000,33.55000,33.60000,2766300
10/09/2007,0000,33.60000,33.75000,32.80000,33.05000,1738800
10/11/2007,0000,33.10000,33.95000,33.10000,33.75000,2141300
10/12/2007,0000,34.00000,34.20000,33.45000,33.60000,1588000
10/15/2007,0000,31.25000,31.25000,31.25000,31.25000,509600
10/16/2007,0000,29.10000,29.10000,29.10000,29.10000,335900
10/17/2007,0000,27.10000,27.10000,27.10000,27.10000,881900
10/18/2007,0000,25.25000,27.95000,25.25000,27.15000,53229200
10/19/2007,0000,26.90000,27.15000,25.85000,26.55000,5710600
10/22/2007,0000,24.70000,25.45000,24.70000,24.70000,7391200
10/23/2007,0000,24.20000,26.40000,24.20000,26.40000,12212700
10/24/2007,0000,27.00000,27.15000,25.65000,25.70000,5756300
10/25/2007,0000,25.75000,26.15000,24.95000,25.40000,3647200
10/26/2007,0000,25.40000,26.00000,25.20000,26.00000,3013900
10/29/2007,0000,26.40000,26.75000,25.70000,25.80000,5073100
10/30/2007,0000,25.90000,26.25000,25.35000,25.35000,2276500
10/31/2007,0000,25.40000,26.35000,25.30000,25.60000,4766300
11/01/2007,0000,25.90000,26.05000,25.30000,25.50000,2776700
11/02/2007,0000,24.85000,25.50000,24.80000,25.00000,2753900
11/05/2007,0000,25.00000,25.35000,24.20000,24.70000,2214100
11/06/2007,0000,24.70000,24.85000,24.25000,24.40000,1495500
11/07/2007,0000,24.75000,25.05000,24.40000,24.40000,1989500
11/08/2007,0000,23.95000,24.00000,22.70000,22.70000,2856800
11/09/2007,0000,21.30000,22.35000,21.15000,21.15000,6453100
11/12/2007,0000,19.70000,20.15000,19.70000,19.70000,7294500
11/13/2007,0000,19.60000,20.00000,19.20000,19.70000,2906700
11/14/2007,0000,20.25000,21.05000,20.05000,21.05000,1824100
11/15/2007,0000,22.10000,22.50000,21.50000,22.05000,6520700
11/16/2007,0000,21.50000,23.50000,20.85000,23.30000,7010600
11/19/2007,0000,23.80000,23.80000,22.60000,22.70000,2688300
11/20/2007,0000,22.00000,24.25000,22.00000,24.25000,5874900
11/21/2007,0000,24.50000,25.90000,24.45000,25.90000,14550600
11/22/2007,0000,25.80000,26.15000,25.00000,25.50000,6766200
11/23/2007,0000,26.00000,26.00000,24.85000,25.10000,3425700
11/26/2007,0000,25.70000,25.85000,24.00000,24.50000,4511500
11/27/2007,0000,24.10000,24.10000,22.85000,23.50000,2932700
11/28/2007,0000,23.70000,23.70000,22.50000,22.80000,1802300
11/29/2007,0000,23.00000,23.45000,21.80000,22.35000,2326400
11/30/2007,0000,22.10000,23.90000,22.10000,23.90000,1874000
12/03/2007,0000,24.85000,25.55000,24.60000,25.55000,4128700
12/04/2007,0000,25.90000,26.55000,25.20000,26.40000,5958100
12/05/2007,0000,26.40000,27.20000,25.90000,26.40000,4716300
12/06/2007,0000,26.60000,26.80000,25.00000,25.15000,2692500
12/07/2007,0000,25.40000,26.20000,25.30000,25.35000,3637900
12/10/2007,0000,25.40000,26.20000,25.30000,25.35000,2794400
12/11/2007,0000,25.90000,25.90000,24.70000,24.90000,1759600
12/12/2007,0000,24.70000,25.85000,24.60000,25.30000,3542200
12/13/2007,0000,25.50000,25.70000,23.55000,23.55000,2973300
12/14/2007,0000,23.55000,23.70000,21.95000,22.30000,3776200
12/17/2007,0000,22.10000,22.70000,20.75000,20.75000,2680000
12/18/2007,0000,19.50000,21.15000,19.30000,19.80000,3917600
12/19/2007,0000,20.50000,21.15000,20.10000,21.15000,1816800
12/20/2007,0000,21.55000,22.15000,19.70000,19.70000,3342500
12/21/2007,0000,20.20000,21.05000,19.70000,20.90000,3795900
12/24/2007,0000,21.80000,21.80000,21.10000,21.35000,1614000
12/25/2007,0000,21.70000,21.80000,21.30000,21.50000,1000400
12/26/2007,0000,21.70000,21.70000,21.00000,21.35000,965100
12/27/2007,0000,21.35000,22.45000,21.35000,22.15000,2377400
12/28/2007,0000,22.00000,23.70000,22.00000,23.70000,4512500
12/31/2007,0000,24.40000,25.30000,24.10000,25.10000,5568100
01/02/2008,0000,25.00000,26.85000,24.70000,25.75000,11892300
01/03/2008,0000,25.30000,26.60000,25.10000,25.75000,9717700
01/04/2008,0000,25.75000,27.55000,25.70000,27.55000,13764300
01/07/2008,0000,27.30000,27.75000,25.65000,25.65000,10040100
01/08/2008,0000,25.60000,27.15000,25.50000,26.40000,10227300
01/09/2008,0000,26.00000,26.70000,25.70000,26.40000,3958200
01/10/2008,0000,26.40000,27.50000,26.35000,26.35000,7775000
01/11/2008,0000,26.55000,26.75000,25.75000,25.75000,4074700
01/14/2008,0000,27.55000,27.55000,26.20000,27.10000,9960000
01/15/2008,0000,27.30000,28.95000,27.10000,28.95000,13994200
01/16/2008,0000,28.80000,29.85000,28.00000,28.25000,10959500
01/17/2008,0000,28.55000,29.00000,26.40000,27.10000,9599100
01/18/2008,0000,26.50000,28.95000,26.00000,28.95000,12876200
01/21/2008,0000,30.75000,30.95000,30.25000,30.95000,13865200
01/22/2008,0000,28.80000,30.20000,28.80000,28.80000,10288700
01/23/2008,0000,29.80000,29.80000,26.80000,26.80000,11163300
01/24/2008,0000,28.40000,28.40000,26.50000,27.50000,9224700
01/25/2008,0000,28.00000,28.95000,27.40000,28.85000,8725500
01/28/2008,0000,28.60000,29.50000,27.30000,27.30000,5572300
01/29/2008,0000,27.80000,28.15000,26.05000,26.40000,5192700
01/30/2008,0000,26.55000,27.40000,26.30000,27.30000,5335100
01/31/2008,0000,27.30000,27.40000,26.40000,26.90000,3168800
02/01/2008,0000,27.00000,28.65000,27.00000,28.15000,6596700
02/12/2008,0000,27.70000,30.05000,27.65000,30.05000,10388500
02/13/2008,0000,30.50000,30.50000,28.20000,28.20000,5101100
02/14/2008,0000,29.00000,29.10000,27.80000,29.00000,4460500
02/15/2008,0000,28.80000,29.90000,28.50000,29.50000,5793800
02/18/2008,0000,30.00000,30.80000,29.30000,30.60000,6103700
02/19/2008,0000,31.40000,32.60000,31.40000,31.55000,9491000
02/20/2008,0000,31.55000,32.25000,30.20000,30.45000,7662700
02/21/2008,0000,30.55000,31.45000,30.00000,30.60000,9346400
02/22/2008,0000,30.10000,31.60000,29.60000,31.50000,6221200
02/25/2008,0000,32.30000,33.60000,32.00000,32.50000,10703600
02/26/2008,0000,32.90000,33.50000,31.60000,31.90000,7654300
02/27/2008,0000,32.20000,34.10000,31.70000,34.00000,15770500
02/29/2008,0000,34.00000,36.30000,33.90000,35.55000,14069100
03/03/2008,0000,34.80000,36.95000,34.80000,36.05000,9763500
03/04/2008,0000,36.60000,36.90000,35.30000,36.90000,9046900
03/05/2008,0000,37.00000,38.50000,36.80000,37.65000,10758700
03/06/2008,0000,38.25000,38.65000,36.05000,37.20000,7894600
03/07/2008,0000,36.90000,37.45000,35.55000,36.15000,7125000
03/10/2008,0000,36.15000,36.40000,33.65000,33.80000,7693900
03/11/2008,0000,33.10000,35.10000,33.10000,34.95000,6815100
03/12/2008,0000,35.85000,36.00000,33.95000,33.95000,5258200
03/13/2008,0000,34.90000,35.90000,34.90000,35.55000,10888700
03/14/2008,0000,36.20000,38.00000,35.85000,38.00000,21319900
03/17/2008,0000,37.50000,38.55000,37.40000,37.80000,9572100
03/18/2008,0000,38.00000,38.30000,36.60000,38.05000,7587800
03/19/2008,0000,38.90000,40.65000,38.10000,38.30000,17154700
03/20/2008,0000,38.40000,40.70000,38.40000,40.50000,15909900
03/21/2008,0000,41.45000,41.45000,39.80000,40.35000,9455600
03/24/2008,0000,43.15000,43.15000,43.15000,43.15000,2615500
03/25/2008,0000,45.90000,46.15000,44.00000,44.75000,22737500
03/26/2008,0000,45.00000,46.35000,44.90000,45.50000,14392500
03/27/2008,0000,45.50000,45.55000,43.55000,44.45000,8172300
03/28/2008,0000,44.45000,46.20000,41.50000,45.35000,17256700
03/31/2008,0000,45.80000,47.20000,45.35000,45.35000,18091800
04/01/2008,0000,45.80000,46.00000,43.00000,43.50000,11415000
04/02/2008,0000,44.00000,44.50000,43.10000,43.90000,6054800
04/03/2008,0000,43.90000,46.30000,43.45000,45.25000,9831100
04/07/2008,0000,45.25000,47.70000,44.55000,47.00000,10291800
04/08/2008,0000,46.60000,47.00000,45.30000,45.50000,5415200
04/09/2008,0000,45.70000,46.50000,45.25000,45.60000,3756400
04/10/2008,0000,45.70000,47.50000,44.90000,46.90000,6148400
04/11/2008,0000,46.90000,48.45000,46.20000,46.60000,14431000
04/14/2008,0000,47.50000,49.85000,47.20000,49.85000,13882900
04/15/2008,0000,50.50000,51.90000,48.60000,49.05000,17211900
04/16/2008,0000,49.05000,50.70000,49.00000,49.05000,10314700
04/17/2008,0000,49.20000,49.60000,48.00000,48.00000,6881600
04/18/2008,0000,48.15000,49.55000,47.80000,48.50000,7389100
04/21/2008,0000,48.50000,48.50000,45.15000,45.15000,8613200
04/22/2008,0000,44.05000,45.80000,44.05000,44.90000,7241500
04/23/2008,0000,44.80000,45.35000,43.00000,45.00000,5282100
04/24/2008,0000,45.00000,45.70000,44.60000,44.65000,3171900
04/25/2008,0000,45.20000,45.20000,42.50000,42.65000,5613900
04/28/2008,0000,42.30000,43.70000,41.80000,43.30000,4221300
04/29/2008,0000,43.40000,43.40000,40.30000,40.30000,5976800
04/30/2008,0000,40.40000,41.70000,40.40000,41.35000,3909300
05/02/2008,0000,41.85000,43.30000,41.65000,43.20000,5076200
05/05/2008,0000,43.00000,43.50000,42.05000,42.10000,2127800
05/06/2008,0000,42.00000,42.80000,40.30000,41.25000,4151600
05/07/2008,0000,41.80000,44.10000,41.60000,43.00000,7465100
05/08/2008,0000,43.90000,45.90000,43.20000,45.70000,11836200
05/09/2008,0000,46.20000,47.95000,46.20000,46.90000,12121100
05/12/2008,0000,47.40000,47.70000,46.30000,46.80000,4571800
05/13/2008,0000,46.70000,47.05000,45.00000,46.25000,5561900
05/14/2008,0000,45.00000,47.60000,45.00000,47.15000,6621600
05/15/2008,0000,47.50000,50.40000,47.15000,50.40000,18109500
05/16/2008,0000,50.70000,52.00000,50.20000,50.70000,12445600
05/19/2008,0000,50.80000,51.40000,49.80000,50.90000,4942000
05/20/2008,0000,50.90000,50.90000,47.40000,47.50000,7749000
05/21/2008,0000,46.90000,47.50000,45.95000,47.40000,3830300
05/22/2008,0000,46.45000,49.30000,46.45000,48.55000,6637200
05/23/2008,0000,48.90000,48.90000,46.80000,46.80000,3051300
05/26/2008,0000,47.50000,47.80000,45.35000,45.50000,4107900
05/27/2008,0000,45.60000,46.35000,45.40000,46.00000,3072100
05/28/2008,0000,46.30000,46.50000,45.20000,45.60000,2069500
05/29/2008,0000,46.35000,47.65000,45.50000,45.70000,6705900
05/30/2008,0000,46.00000,46.10000,42.55000,43.40000,8441600
06/02/2008,0000,43.00000,43.00000,40.40000,41.50000,8712000
06/03/2008,0000,41.25000,41.40000,39.45000,41.00000,3879100
06/04/2008,0000,40.75000,41.20000,40.40000,41.00000,2221400
06/05/2008,0000,41.20000,42.45000,40.80000,42.00000,3837500
06/06/2008,0000,42.60000,43.40000,42.20000,42.60000,7012700
06/09/2008,0000,40.20000,41.85000,40.05000,41.50000,5030400
06/10/2008,0000,41.50000,41.95000,39.95000,40.15000,5344500
06/11/2008,0000,40.00000,40.50000,37.35000,38.45000,7542000
06/12/2008,0000,36.00000,37.00000,35.80000,35.80000,4062200
06/13/2008,0000,35.20000,35.80000,33.30000,33.80000,9063500
06/16/2008,0000,34.50000,36.00000,33.90000,34.70000,9135300
06/17/2008,0000,35.50000,37.10000,34.60000,37.10000,6839000
06/18/2008,0000,38.45000,39.00000,38.00000,38.50000,10180500
06/19/2008,0000,37.10000,38.85000,36.90000,37.00000,6654900
06/20/2008,0000,37.20000,37.20000,34.45000,35.20000,5077200
06/23/2008,0000,34.00000,34.45000,33.25000,33.65000,3904100
06/24/2008,0000,33.60000,34.45000,31.30000,31.30000,5028300
06/25/2008,0000,30.10000,33.10000,30.10000,33.00000,6969000
06/26/2008,0000,33.00000,33.65000,31.70000,32.50000,6666300
06/27/2008,0000,30.25000,30.25000,30.25000,30.25000,1461100
06/30/2008,0000,28.30000,29.60000,28.15000,28.15000,8428100
07/01/2008,0000,27.90000,27.90000,26.20000,26.20000,4203600
07/02/2008,0000,25.05000,28.00000,25.05000,28.00000,10772300
07/03/2008,0000,27.30000,29.95000,26.60000,29.95000,11540800
07/04/2008,0000,30.20000,31.20000,29.30000,29.30000,7529500
07/07/2008,0000,29.30000,30.15000,28.40000,29.90000,3538000
07/08/2008,0000,29.90000,30.80000,28.60000,29.10000,4450100
07/09/2008,0000,29.70000,31.10000,29.50000,30.15000,11071800
07/10/2008,0000,29.55000,31.50000,29.55000,30.50000,5571200
07/11/2008,0000,30.25000,32.00000,30.10000,31.35000,6410500
07/14/2008,0000,31.40000,32.50000,30.50000,30.60000,4801600
07/15/2008,0000,30.10000,30.10000,28.50000,28.50000,4951400
07/16/2008,0000,27.60000,28.20000,26.55000,26.55000,3990400
07/17/2008,0000,27.20000,27.45000,26.00000,26.60000,6668400
07/18/2008,0000,27.00000,27.70000,24.85000,26.60000,5487000
07/21/2008,0000,26.60000,27.90000,26.35000,27.85000,5758400
07/22/2008,0000,27.80000,28.45000,27.35000,28.00000,3185500
07/23/2008,0000,28.60000,29.95000,28.55000,29.95000,6803600
07/24/2008,0000,30.05000,31.10000,29.55000,30.00000,7688700
07/25/2008,0000,28.80000,29.95000,28.80000,29.80000,4274300
07/29/2008,0000,28.90000,29.50000,27.80000,28.50000,3632700
07/30/2008,0000,29.40000,29.40000,28.05000,28.30000,2656100
07/31/2008,0000,28.60000,29.15000,26.35000,26.50000,3358100
08/01/2008,0000,25.00000,25.90000,24.65000,25.35000,9397400
08/04/2008,0000,25.10000,25.75000,23.60000,23.60000,3160500
08/05/2008,0000,23.60000,23.60000,21.95000,21.95000,2905700
08/06/2008,0000,22.00000,23.30000,21.40000,22.70000,9171700
08/07/2008,0000,20.35000,21.45000,20.25000,21.45000,7668900
08/08/2008,0000,21.00000,22.95000,21.00000,22.95000,6775500
08/11/2008,0000,23.95000,24.40000,23.20000,23.60000,4144300
08/12/2008,0000,23.60000,23.70000,22.00000,22.50000,2932700
08/13/2008,0000,22.00000,23.15000,22.00000,22.90000,3369500
08/14/2008,0000,22.30000,24.00000,22.30000,23.85000,3979000
08/15/2008,0000,23.85000,24.00000,22.80000,22.80000,2616600
08/18/2008,0000,23.00000,23.00000,21.50000,21.70000,3017000
08/19/2008,0000,21.10000,22.50000,21.10000,22.25000,2904700
08/20/2008,0000,21.95000,23.80000,21.95000,23.80000,4690300
08/21/2008,0000,23.70000,24.00000,22.70000,22.70000,3107500
08/22/2008,0000,23.00000,23.60000,22.15000,23.20000,3535900
08/25/2008,0000,23.40000,24.20000,22.65000,23.20000,3830300
08/26/2008,0000,22.80000,23.40000,22.80000,23.00000,1963500
08/27/2008,0000,22.90000,23.95000,22.80000,23.40000,3325900
08/28/2008,0000,23.70000,24.40000,23.50000,23.55000,2915100
08/29/2008,0000,23.70000,23.80000,22.75000,22.90000,2844300
09/01/2008,0000,22.50000,22.70000,21.80000,21.90000,1843900
09/02/2008,0000,21.90000,22.20000,21.10000,21.20000,1652500
09/03/2008,0000,21.20000,21.30000,19.75000,19.75000,3457900
09/04/2008,0000,19.35000,20.00000,18.40000,18.45000,4419900
09/05/2008,0000,17.45000,17.95000,17.20000,17.35000,5929000
09/08/2008,0000,18.55000,18.55000,18.00000,18.55000,4769400
09/09/2008,0000,18.50000,18.50000,17.30000,17.30000,3298800
09/10/2008,0000,17.00000,18.00000,16.90000,17.50000,6602900
09/11/2008,0000,17.40000,17.50000,16.30000,16.30000,2631100
09/12/2008,0000,16.20000,16.45000,15.20000,15.30000,7811400
09/15/2008,0000,14.30000,14.40000,14.25000,14.25000,4308700
09/16/2008,0000,13.30000,13.30000,13.30000,13.30000,342100
09/17/2008,0000,13.30000,13.90000,12.40000,12.40000,7662700
09/18/2008,0000,11.55000,12.20000,11.55000,11.80000,4987800
09/19/2008,0000,12.60000,12.60000,12.20000,12.60000,7792700
09/22/2008,0000,12.90000,13.15000,12.30000,12.55000,13324400
09/23/2008,0000,12.30000,13.30000,11.70000,12.90000,12327100
09/24/2008,0000,12.70000,13.45000,12.60000,12.70000,15604100
09/25/2008,0000,12.70000,12.75000,11.85000,12.30000,7711500
09/26/2008,0000,12.35000,12.70000,11.45000,11.45000,6523900
09/30/2008,0000,10.65000,10.65000,10.65000,10.65000,1292700
10/01/2008,0000,10.90000,11.35000,10.30000,11.00000,6594600
10/02/2008,0000,10.90000,11.75000,10.80000,11.75000,7128100
10/03/2008,0000,11.75000,12.55000,11.40000,12.55000,7752100
10/06/2008,0000,12.00000,13.30000,11.70000,11.80000,8908600
10/07/2008,0000,11.20000,12.00000,11.20000,11.50000,4280600
10/08/2008,0000,11.20000,11.80000,10.70000,11.20000,7114600
10/09/2008,0000,11.30000,11.60000,10.50000,11.20000,7412000
10/13/2008,0000,10.85000,11.20000,10.85000,11.20000,3220800
10/14/2008,0000,11.95000,11.95000,11.95000,11.95000,1944700
10/15/2008,0000,12.15000,12.75000,12.00000,12.75000,10108700
10/16/2008,0000,12.35000,13.50000,12.35000,12.60000,9615800
10/17/2008,0000,12.95000,12.95000,12.20000,12.20000,7723000
10/20/2008,0000,11.90000,12.50000,11.80000,12.50000,3112700
10/21/2008,0000,12.95000,13.35000,12.65000,13.35000,8673500
10/22/2008,0000,13.20000,13.50000,12.90000,12.90000,4781900
10/23/2008,0000,12.45000,12.45000,12.45000,12.45000,273500
10/24/2008,0000,12.05000,12.05000,12.05000,12.05000,453400
10/27/2008,0000,11.25000,11.25000,11.25000,11.25000,439900
10/28/2008,0000,10.50000,11.60000,10.50000,11.10000,6690300
10/29/2008,0000,11.85000,11.85000,10.35000,10.80000,5755300
10/30/2008,0000,11.10000,11.55000,10.40000,11.55000,8121300
10/31/2008,0000,11.50000,12.30000,11.10000,11.80000,8474900
11/03/2008,0000,11.60000,12.60000,11.60000,12.60000,7085500
11/04/2008,0000,12.50000,12.50000,11.75000,11.80000,11902700
11/05/2008,0000,12.00000,12.55000,11.50000,11.90000,10073400
11/06/2008,0000,11.10000,11.45000,11.10000,11.10000,4866100
11/07/2008,0000,10.40000,11.45000,10.35000,11.40000,4241100
11/10/2008,0000,11.45000,12.15000,11.35000,12.15000,6921100
11/11/2008,0000,11.60000,11.85000,11.30000,11.70000,6622700
11/12/2008,0000,11.65000,11.65000,11.00000,11.00000,2612400
11/13/2008,0000,10.40000,10.60000,10.25000,10.25000,3761600
11/14/2008,0000,10.50000,10.65000,9.80000,10.00000,3077300
11/17/2008,0000,9.44000,10.25000,9.31000,9.75000,4122500
11/18/2008,0000,9.45000,9.50000,9.07000,9.40000,6675700
11/19/2008,0000,9.40000,9.40000,8.90000,9.30000,3234300
11/20/2008,0000,8.65000,8.85000,8.65000,8.78000,4326300
11/21/2008,0000,8.27000,8.90000,8.19000,8.90000,4970100
11/24/2008,0000,8.30000,8.62000,8.30000,8.59000,1784600
11/25/2008,0000,8.85000,9.19000,8.85000,9.19000,7173900
11/26/2008,0000,9.44000,9.50000,9.15000,9.26000,3855200
11/27/2008,0000,9.40000,9.90000,9.38000,9.88000,3781400
11/28/2008,0000,9.75000,9.83000,9.40000,9.40000,2383600
12/01/2008,0000,9.35000,9.74000,9.35000,9.74000,2541700
12/02/2008,0000,9.10000,9.38000,9.06000,9.30000,2408600
12/03/2008,0000,9.30000,9.53000,9.24000,9.24000,2456400
12/04/2008,0000,9.30000,9.36000,8.86000,9.19000,1895900
12/05/2008,0000,9.10000,9.16000,8.94000,9.16000,1424700
12/08/2008,0000,9.25000,9.72000,9.17000,9.60000,5927900
12/09/2008,0000,9.60000,9.73000,9.41000,9.41000,2709100
12/10/2008,0000,9.40000,10.05000,9.40000,10.05000,8020400
12/11/2008,0000,10.10000,10.60000,10.00000,10.15000,8028700
12/12/2008,0000,10.15000,10.60000,9.50000,9.95000,5326800
12/15/2008,0000,10.45000,10.50000,10.00000,10.05000,4046600
12/16/2008,0000,10.05000,10.15000,9.98000,10.00000,1694100
12/17/2008,0000,10.30000,10.70000,10.20000,10.30000,10143100
12/18/2008,0000,10.45000,11.00000,10.20000,11.00000,13331700
12/19/2008,0000,10.80000,11.20000,10.25000,10.50000,15295200
12/22/2008,0000,10.30000,10.50000,9.77000,9.77000,8724500
12/23/2008,0000,9.60000,9.61000,9.09000,9.09000,3832300
12/24/2008,0000,8.60000,9.03000,8.46000,9.00000,9632400
12/25/2008,0000,9.28000,9.63000,9.25000,9.63000,5517100
12/26/2008,0000,9.63000,9.74000,9.47000,9.62000,6216000
12/29/2008,0000,9.42000,9.62000,9.32000,9.32000,1603600
12/30/2008,0000,9.45000,9.91000,9.45000,9.66000,4599900
12/31/2008,0000,9.78000,9.97000,9.63000,9.79000,3522400
01/05/2009,0000,10.25000,10.30000,10.00000,10.05000,4146400
01/06/2009,0000,10.05000,10.20000,9.85000,9.91000,2843300
01/07/2009,0000,10.05000,10.60000,10.05000,10.60000,11224700
01/08/2009,0000,10.70000,10.90000,9.93000,9.94000,10770200
01/09/2009,0000,10.00000,10.15000,9.88000,9.95000,3060700
01/12/2009,0000,9.80000,10.40000,9.80000,10.40000,11584500
01/13/2009,0000,10.50000,10.80000,10.30000,10.50000,7320500
01/14/2009,0000,10.60000,10.95000,10.35000,10.50000,7088600
01/15/2009,0000,10.00000,10.05000,9.80000,9.86000,3229100
01/16/2009,0000,9.91000,9.93000,9.87000,9.93000,2124700
01/19/2009,0000,9.90000,9.95000,9.75000,9.80000,1828300
01/20/2009,0000,9.80000,9.80000,9.21000,9.31000,2118400
01/21/2009,0000,8.80000,9.59000,8.80000,9.30000,1806400
02/02/2009,0000,9.31000,9.50000,9.20000,9.25000,2138200
02/03/2009,0000,9.26000,9.78000,9.26000,9.69000,2362800
02/04/2009,0000,9.80000,9.83000,9.56000,9.57000,2801700
02/05/2009,0000,9.55000,9.64000,9.30000,9.35000,3096000
02/06/2009,0000,9.45000,9.60000,9.42000,9.42000,1952000
02/09/2009,0000,9.46000,9.61000,9.35000,9.36000,1993600
02/10/2009,0000,9.40000,9.49000,9.32000,9.40000,937000
02/11/2009,0000,9.20000,9.38000,9.20000,9.32000,1234400
02/12/2009,0000,9.32000,9.56000,9.24000,9.30000,1552700
02/13/2009,0000,9.36000,9.49000,9.31000,9.41000,1037900
02/16/2009,0000,9.41000,9.72000,9.40000,9.45000,2022700
02/17/2009,0000,9.46000,9.57000,9.28000,9.30000,1120000
02/18/2009,0000,9.00000,9.28000,9.00000,9.24000,875600
02/19/2009,0000,9.30000,9.38000,9.15000,9.26000,548000
02/20/2009,0000,9.20000,9.37000,9.16000,9.21000,948400
02/23/2009,0000,9.21000,9.29000,8.92000,9.15000,1250000
02/24/2009,0000,9.00000,9.10000,9.00000,9.05000,1257300
02/25/2009,0000,9.10000,9.36000,9.10000,9.20000,1412300
02/26/2009,0000,9.45000,9.45000,9.19000,9.19000,646800
02/27/2009,0000,9.18000,9.28000,9.06000,9.07000,1197000
03/02/2009,0000,9.00000,9.00000,8.44000,8.45000,3030500
03/03/2009,0000,8.20000,8.40000,8.11000,8.39000,1980100
03/04/2009,0000,8.30000,8.55000,8.29000,8.44000,1600500
03/05/2009,0000,8.59000,9.03000,8.59000,9.03000,3425700
03/06/2009,0000,9.00000,9.14000,8.92000,8.94000,2112200
03/09/2009,0000,9.08000,9.56000,9.08000,9.50000,4530200
03/10/2009,0000,9.50000,9.50000,9.31000,9.40000,1854300
03/11/2009,0000,9.55000,9.72000,9.50000,9.58000,3635800
03/12/2009,0000,9.65000,10.15000,9.65000,9.80000,4685100
03/13/2009,0000,10.20000,10.20000,9.90000,9.95000,3750200
03/16/2009,0000,10.00000,10.60000,10.00000,10.60000,6698600
03/17/2009,0000,10.85000,10.85000,10.50000,10.50000,7307000
03/18/2009,0000,10.60000,10.85000,10.20000,10.20000,5031500
03/19/2009,0000,10.40000,10.90000,10.30000,10.90000,4632100
03/20/2009,0000,11.25000,11.45000,10.60000,10.75000,12001500
03/23/2009,0000,11.00000,11.10000,10.55000,10.90000,5638800
03/24/2009,0000,11.25000,11.65000,11.15000,11.65000,12071200
03/25/2009,0000,11.55000,12.45000,11.30000,12.25000,20199900
03/26/2009,0000,12.35000,13.10000,12.30000,13.10000,15738300
03/27/2009,0000,13.50000,13.70000,12.70000,13.20000,15893200
03/30/2009,0000,12.95000,13.30000,12.40000,12.40000,8859700
03/31/2009,0000,12.40000,13.25000,12.10000,13.25000,11250700
04/01/2009,0000,13.30000,14.15000,13.10000,14.15000,18288300
04/02/2009,0000,14.95000,15.10000,14.30000,14.60000,21576800
04/03/2009,0000,14.80000,15.30000,14.60000,14.60000,17009100
04/06/2009,0000,14.50000,15.30000,14.00000,14.80000,14094000
04/07/2009,0000,14.70000,15.60000,14.55000,15.10000,10804500
04/08/2009,0000,14.80000,15.60000,14.05000,14.15000,11288100
04/09/2009,0000,14.40000,15.05000,14.30000,14.90000,6369900
04/10/2009,0000,15.60000,15.90000,14.95000,15.90000,14012900
04/13/2009,0000,15.90000,16.90000,15.90000,16.55000,11285000
04/14/2009,0000,16.50000,16.75000,15.60000,16.10000,7010600
04/15/2009,0000,16.10000,16.50000,15.70000,16.35000,5012700
04/16/2009,0000,16.80000,16.85000,16.30000,16.45000,5916500
04/17/2009,0000,17.00000,17.00000,15.30000,15.30000,8511300
04/20/2009,0000,14.30000,14.85000,14.25000,14.25000,8449900
04/21/2009,0000,13.80000,15.00000,13.60000,14.80000,9545100
04/22/2009,0000,14.95000,15.15000,14.60000,14.70000,7865500
04/23/2009,0000,14.70000,14.70000,14.10000,14.20000,4958700
04/24/2009,0000,14.40000,15.00000,14.40000,14.65000,5228000
04/27/2009,0000,14.65000,15.05000,13.65000,13.70000,11836200
04/28/2009,0000,13.50000,13.95000,12.75000,12.75000,8747400
04/29/2009,0000,13.00000,13.60000,12.45000,13.60000,9948600
04/30/2009,0000,14.55000,14.55000,14.50000,14.55000,4297200
05/04/2009,0000,15.55000,15.55000,15.55000,15.55000,6440700
05/05/2009,0000,16.60000,16.60000,16.15000,16.60000,26868300
05/06/2009,0000,16.90000,17.75000,16.50000,17.75000,11133100
05/07/2009,0000,18.95000,18.95000,18.95000,18.95000,5180200
05/08/2009,0000,20.10000,20.10000,18.00000,19.00000,29882300
05/11/2009,0000,19.50000,20.30000,19.00000,20.30000,7658500
05/12/2009,0000,20.30000,21.70000,19.60000,21.70000,29368500
05/13/2009,0000,22.35000,22.35000,20.40000,21.60000,21295000
05/14/2009,0000,20.40000,22.15000,20.40000,20.60000,12993700
05/15/2009,0000,21.00000,22.00000,21.00000,22.00000,9505500
05/18/2009,0000,22.90000,23.50000,22.80000,23.50000,7763500
05/19/2009,0000,25.10000,25.10000,24.20000,24.50000,34766100
05/20/2009,0000,25.50000,26.10000,24.30000,25.00000,33541000
05/21/2009,0000,25.00000,26.75000,24.80000,26.75000,31126100
05/22/2009,0000,26.90000,28.60000,26.80000,28.60000,28607200
05/25/2009,0000,30.00000,30.60000,29.30000,30.60000,25694200
05/26/2009,0000,30.60000,31.80000,28.50000,28.50000,27483000
05/27/2009,0000,28.50000,29.30000,26.55000,28.30000,28456400
06/01/2009,0000,28.90000,29.90000,27.30000,27.80000,17495900
06/02/2009,0000,28.80000,28.90000,27.30000,27.30000,15459500
06/03/2009,0000,25.40000,26.15000,25.40000,25.40000,10178400
06/04/2009,0000,24.70000,26.95000,24.40000,26.95000,15354500
06/05/2009,0000,27.60000,27.80000,26.70000,26.95000,13589600
06/08/2009,0000,28.75000,29.50000,27.50000,27.50000,20909100
06/09/2009,0000,27.50000,28.40000,26.10000,26.90000,22212300
06/10/2009,0000,27.15000,27.35000,25.05000,25.05000,12546500
06/11/2009,0000,24.15000,26.30000,23.60000,25.50000,21529000
06/12/2009,0000,25.30000,26.80000,25.10000,25.30000,15888000
06/15/2009,0000,24.70000,25.30000,23.55000,23.55000,9507600
06/16/2009,0000,23.00000,24.00000,22.20000,23.30000,10544500
06/17/2009,0000,23.50000,24.10000,23.05000,23.35000,7038700
06/18/2009,0000,23.85000,24.80000,23.35000,24.00000,13693600
06/19/2009,0000,24.40000,24.85000,23.80000,24.80000,7362100
06/22/2009,0000,24.95000,25.75000,24.15000,25.10000,11606300
06/23/2009,0000,24.50000,26.30000,24.30000,25.20000,16540100
06/24/2009,0000,25.65000,26.35000,25.15000,25.50000,15361800
06/25/2009,0000,25.65000,25.90000,24.90000,25.50000,11498200
06/26/2009,0000,25.70000,26.25000,25.20000,25.60000,8504000
06/29/2009,0000,25.55000,25.90000,24.90000,24.90000,4510400
06/30/2009,0000,25.40000,26.20000,25.10000,25.60000,15892200
07/01/2009,0000,26.25000,27.35000,26.25000,27.35000,24072800
07/02/2009,0000,28.50000,29.25000,28.25000,29.10000,30318000
07/03/2009,0000,29.10000,31.10000,28.50000,31.10000,26695700
07/06/2009,0000,32.70000,33.20000,31.70000,32.60000,24574100
07/07/2009,0000,32.60000,32.85000,31.45000,32.10000,21004800
07/08/2009,0000,32.00000,32.90000,31.40000,31.50000,15094500
07/09/2009,0000,31.60000,32.85000,31.25000,31.70000,20678300
07/10/2009,0000,31.70000,31.90000,29.80000,30.50000,12316700
07/13/2009,0000,30.50000,30.50000,28.40000,28.40000,10809700
07/14/2009,0000,27.80000,28.40000,27.00000,28.20000,16883300
07/15/2009,0000,28.20000,29.40000,28.05000,28.30000,18207200
07/16/2009,0000,29.00000,29.00000,27.30000,27.50000,10195100
07/17/2009,0000,27.80000,29.00000,27.80000,29.00000,14028500
07/20/2009,0000,29.35000,29.90000,28.30000,29.60000,13638500
07/21/2009,0000,29.80000,29.80000,28.70000,28.75000,13187100
07/22/2009,0000,28.75000,29.20000,28.50000,28.50000,6375100
07/23/2009,0000,28.50000,29.20000,28.50000,28.55000,7871700
07/24/2009,0000,28.95000,29.00000,28.05000,28.15000,4941000
07/27/2009,0000,28.00000,28.20000,26.80000,27.60000,6792200
07/28/2009,0000,27.70000,28.55000,27.60000,28.50000,7155100
07/29/2009,0000,28.60000,29.10000,28.00000,28.10000,8815000
07/30/2009,0000,28.10000,29.45000,28.10000,28.80000,15866200
07/31/2009,0000,29.30000,30.50000,29.00000,29.50000,19473900
08/03/2009,0000,29.50000,30.20000,29.05000,29.15000,7685500
08/04/2009,0000,29.70000,29.70000,27.60000,28.00000,6557100
08/05/2009,0000,28.30000,28.50000,26.05000,26.05000,8228400
08/06/2009,0000,26.05000,26.05000,24.25000,24.90000,15440800
08/10/2009,0000,24.50000,25.50000,24.00000,24.75000,3506800
08/11/2009,0000,24.80000,25.50000,24.05000,25.20000,5219700
08/12/2009,0000,24.25000,24.25000,23.50000,23.65000,7629000
08/13/2009,0000,23.70000,24.15000,23.65000,24.00000,4765000
08/14/2009,0000,24.30000,24.90000,24.10000,24.40000,4818000
08/17/2009,0000,24.80000,25.40000,24.50000,24.70000,5467000
08/18/2009,0000,24.60000,24.90000,24.10000,24.40000,4253000
08/19/2009,0000,24.80000,25.60000,24.70000,24.95000,8875000
08/20/2009,0000,24.95000,24.95000,23.25000,23.35000,6734000
08/21/2009,0000,23.40000,23.80000,21.75000,21.80000,7548000
08/24/2009,0000,21.80000,22.70000,21.80000,22.55000,4011000
08/25/2009,0000,21.80000,22.70000,21.80000,21.90000,3472000
08/26/2009,0000,21.90000,22.00000,20.40000,20.40000,7265000
08/27/2009,0000,19.75000,20.95000,19.50000,20.25000,4919000
08/28/2009,0000,20.15000,20.75000,20.15000,20.35000,3016000
08/31/2009,0000,20.55000,21.75000,20.55000,21.75000,7106000
09/01/2009,0000,21.90000,23.25000,21.85000,23.25000,9774000
09/02/2009,0000,23.20000,24.85000,22.80000,24.80000,11908000
09/03/2009,0000,24.75000,24.95000,23.40000,24.00000,7940000
09/04/2009,0000,24.00000,24.40000,23.70000,24.00000,3607000
09/07/2009,0000,24.30000,25.25000,24.15000,24.90000,5622000
09/08/2009,0000,25.15000,26.15000,25.00000,25.75000,10476000
09/09/2009,0000,26.10000,26.30000,24.80000,25.10000,7272000
09/10/2009,0000,26.35000,26.35000,25.00000,25.10000,7003000
09/11/2009,0000,25.20000,26.00000,25.15000,25.90000,6556000
09/14/2009,0000,25.90000,26.10000,24.90000,25.10000,4083000
09/15/2009,0000,25.10000,25.70000,24.75000,25.25000,3725000
09/16/2009,0000,25.70000,26.25000,25.50000,25.75000,5155000
09/17/2009,0000,26.00000,27.55000,26.00000,27.55000,18282000
09/18/2009,0000,27.50000,27.75000,26.80000,27.20000,9370000
09/21/2009,0000,27.30000,27.55000,26.70000,27.00000,5833000
09/22/2009,0000,27.00000,27.30000,26.25000,26.30000,4836000
09/23/2009,0000,26.30000,26.30000,25.30000,25.40000,5332000
09/24/2009,0000,25.00000,25.90000,25.00000,25.60000,3423000
09/25/2009,0000,25.60000,26.05000,25.30000,25.90000,3357000
09/28/2009,0000,25.90000,25.90000,24.80000,24.90000,3532000
09/29/2009,0000,25.20000,25.55000,25.20000,25.55000,2508000
09/30/2009,0000,25.65000,27.20000,25.35000,26.90000,9557000
10/01/2009,0000,27.15000,28.00000,26.55000,26.55000,14224000
10/02/2009,0000,25.90000,27.65000,25.80000,26.55000,11464000
10/05/2009,0000,26.90000,27.70000,26.85000,27.00000,7410000
10/06/2009,0000,27.40000,27.65000,26.95000,27.00000,8844000
10/07/2009,0000,27.40000,27.85000,27.30000,27.45000,10631000
10/08/2009,0000,28.00000,28.65000,27.55000,27.55000,16221000
10/09/2009,0000,27.55000,28.00000,27.05000,27.25000,7016000
10/12/2009,0000,27.90000,29.15000,27.60000,29.15000,20563000
10/13/2009,0000,29.00000,30.00000,28.70000,29.10000,21281000
10/14/2009,0000,29.30000,31.10000,29.30000,31.10000,31084000
10/15/2009,0000,31.30000,31.80000,29.70000,29.85000,18047000
10/16/2009,0000,29.90000,30.80000,29.65000,29.80000,13719000
10/19/2009,0000,30.40000,30.50000,30.00000,30.20000,7142000
10/20/2009,0000,30.20000,30.80000,29.20000,29.20000,9966000
10/21/2009,0000,29.20000,30.15000,29.05000,29.35000,10612000
10/22/2009,0000,29.35000,29.80000,28.65000,28.80000,5823000
10/23/2009,0000,29.10000,29.25000,28.80000,29.00000,3793000
10/26/2009,0000,29.50000,29.80000,29.05000,29.20000,5600000
10/27/2009,0000,29.20000,29.30000,28.55000,28.85000,3079000
10/28/2009,0000,28.85000,29.20000,27.50000,28.00000,5163000
10/29/2009,0000,26.05000,26.50000,26.05000,26.05000,7570000
10/30/2009,0000,25.20000,26.10000,24.30000,24.60000,16835000
11/02/2009,0000,24.20000,25.20000,23.90000,25.00000,8712000
11/03/2009,0000,25.00000,25.00000,24.00000,24.10000,8855000
11/04/2009,0000,24.40000,25.75000,24.40000,25.75000,12423000
11/05/2009,0000,25.80000,25.95000,25.05000,25.25000,6196000
11/06/2009,0000,25.35000,25.70000,25.05000,25.50000,5571000
11/09/2009,0000,25.30000,25.75000,25.25000,25.65000,3390000
11/10/2009,0000,25.90000,26.30000,25.80000,25.80000,4517000
11/11/2009,0000,25.95000,26.20000,25.70000,25.90000,2748000
11/12/2009,0000,26.00000,26.10000,25.45000,25.65000,4561000
11/13/2009,0000,25.40000,25.65000,25.30000,25.30000,3550000
11/16/2009,0000,25.30000,25.80000,25.15000,25.40000,5607000
11/17/2009,0000,25.70000,26.30000,25.60000,25.75000,10052000
11/18/2009,0000,25.95000,26.10000,25.60000,25.60000,4513000
11/19/2009,0000,25.80000,26.35000,25.80000,25.80000,9795000
11/20/2009,0000,25.80000,26.45000,25.80000,25.85000,7960000
11/23/2009,0000,26.00000,26.00000,25.35000,25.35000,4686000
11/24/2009,0000,25.50000,25.80000,25.35000,25.35000,3417000
11/25/2009,0000,25.50000,26.10000,25.25000,25.70000,6920000
11/26/2009,0000,25.80000,25.90000,25.35000,25.35000,2952000
11/27/2009,0000,25.20000,25.35000,24.50000,24.85000,5281000
11/30/2009,0000,25.00000,25.70000,24.95000,25.00000,5982000
12/01/2009,0000,25.15000,25.20000,24.60000,24.90000,5756000
12/02/2009,0000,25.30000,26.60000,25.20000,26.60000,26442000
12/03/2009,0000,26.85000,26.85000,25.80000,26.10000,10450000
12/04/2009,0000,25.80000,26.30000,25.80000,25.90000,4004000
12/07/2009,0000,26.20000,27.40000,26.20000,26.90000,17497000
12/08/2009,0000,27.10000,27.30000,26.45000,27.00000,9840000
12/09/2009,0000,26.70000,27.85000,26.60000,27.35000,17774000
12/11/2009,0000,27.10000,27.65000,27.00000,27.00000,9793000
12/14/2009,0000,27.00000,27.35000,26.80000,27.00000,7366000
12/15/2009,0000,27.00000,27.00000,26.20000,26.20000,6655000
12/16/2009,0000,26.20000,26.20000,25.75000,25.90000,4453000
12/17/2009,0000,25.90000,26.20000,25.40000,25.50000,3762000
12/18/2009,0000,25.00000,25.95000,25.00000,25.70000,4761000
12/21/2009,0000,25.80000,26.10000,25.55000,26.00000,2810000
12/22/2009,0000,26.15000,26.20000,25.80000,25.90000,2558000
12/23/2009,0000,25.90000,26.45000,25.70000,25.90000,8790000
12/25/2009,0000,25.90000,25.90000,25.05000,25.40000,6391000
12/25/2009,0000,25.90000,25.90000,25.05000,25.40000,6391000
12/28/2009,0000,25.60000,27.15000,25.50000,27.15000,24327000
12/29/2009,1230,27.45000,27.70000,26.60000,26.70000,15072216
