DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.30000,29.70000,29.30000,29.35000,2323000
04/03/2007,0000,29.70000,30.50000,29.40000,30.30000,19113000
04/04/2007,0000,30.80000,31.40000,30.65000,31.30000,27921000
04/09/2007,0000,31.30000,32.10000,31.00000,31.65000,19815000
04/10/2007,0000,31.50000,31.50000,30.70000,31.20000,14615000
04/11/2007,0000,31.10000,31.20000,30.20000,30.50000,10384000
04/12/2007,0000,30.25000,30.80000,29.90000,30.65000,18182000
04/13/2007,0000,30.50000,30.85000,30.40000,30.50000,6245000
04/16/2007,0000,30.80000,31.20000,30.40000,30.80000,9178000
04/17/2007,0000,31.10000,31.30000,30.70000,30.85000,12764000
04/18/2007,0000,31.05000,31.10000,30.75000,30.90000,4747000
04/19/2007,0000,30.55000,30.55000,29.90000,29.95000,12216000
04/20/2007,0000,29.80000,29.90000,29.40000,29.65000,11305000
04/23/2007,0000,29.70000,29.90000,29.60000,29.65000,8797000
04/24/2007,0000,29.60000,29.60000,29.15000,29.40000,16552000
04/25/2007,0000,29.50000,29.50000,29.10000,29.10000,11400000
04/26/2007,0000,29.30000,29.40000,29.10000,29.20000,13530000
04/27/2007,0000,29.20000,29.35000,29.00000,29.05000,6172000
04/30/2007,0000,29.00000,29.10000,28.70000,29.00000,8088000
05/02/2007,0000,29.20000,29.30000,28.80000,29.25000,8384000
05/03/2007,0000,29.50000,29.50000,29.15000,29.25000,5690000
05/04/2007,0000,29.40000,29.65000,29.25000,29.65000,12281000
05/07/2007,0000,29.70000,30.20000,29.70000,30.10000,8325000
05/08/2007,0000,30.10000,30.30000,29.90000,30.10000,7711000
05/09/2007,0000,30.00000,30.00000,29.80000,29.90000,5840000
05/10/2007,0000,29.90000,29.95000,29.40000,29.55000,8590000
05/11/2007,0000,29.20000,29.40000,29.05000,29.10000,10763000
05/14/2007,0000,29.10000,29.30000,29.00000,29.25000,3263000
05/15/2007,0000,29.05000,29.20000,28.45000,28.70000,15613000
05/16/2007,0000,28.60000,28.90000,28.50000,28.60000,15265000
05/17/2007,0000,28.60000,28.90000,28.25000,28.30000,16276000
05/18/2007,0000,28.50000,28.65000,28.20000,28.40000,12020000
05/21/2007,0000,28.40000,28.60000,28.20000,28.50000,7071000
05/22/2007,0000,28.50000,29.00000,28.45000,28.85000,11462000
05/23/2007,0000,29.00000,29.55000,28.90000,29.50000,15179000
05/24/2007,0000,29.50000,29.60000,29.25000,29.40000,7360000
05/25/2007,0000,29.00000,29.10000,28.60000,28.65000,10711000
05/28/2007,0000,28.90000,29.00000,28.85000,28.95000,4722000
05/29/2007,0000,28.95000,29.25000,28.95000,29.20000,7659000
05/30/2007,0000,28.85000,29.00000,28.55000,28.85000,10709000
05/31/2007,0000,28.95000,29.35000,28.85000,28.85000,14210000
06/01/2007,0000,29.00000,29.30000,28.75000,28.85000,8240000
06/04/2007,0000,28.85000,29.00000,28.60000,28.70000,5405000
06/05/2007,0000,28.70000,29.50000,28.60000,29.50000,6759000
06/06/2007,0000,29.20000,29.25000,28.50000,28.50000,20518000
06/07/2007,0000,28.50000,28.65000,28.25000,28.30000,20734000
06/08/2007,0000,28.20000,28.60000,28.10000,28.30000,13476000
06/11/2007,0000,28.20000,28.40000,28.15000,28.25000,14128000
06/12/2007,0000,28.20000,28.30000,27.70000,27.85000,24800000
06/13/2007,0000,27.95000,28.20000,27.85000,28.10000,14104000
06/14/2007,0000,28.50000,28.75000,28.30000,28.75000,25016000
06/15/2007,0000,29.20000,29.50000,29.00000,29.45000,42985000
06/20/2007,0000,29.80000,30.80000,29.70000,30.80000,83830000
06/21/2007,0000,31.00000,31.35000,30.40000,30.95000,54235000
06/22/2007,0000,30.95000,31.15000,30.00000,30.10000,30170000
06/25/2007,0000,30.30000,31.05000,30.05000,30.05000,19633000
06/26/2007,0000,30.25000,30.50000,29.50000,29.50000,19365000
06/27/2007,0000,29.45000,29.50000,29.15000,29.50000,10404000
06/28/2007,0000,29.75000,29.90000,29.55000,29.90000,12654000
06/29/2007,0000,29.95000,30.00000,29.30000,30.00000,21295000
07/02/2007,0000,29.95000,30.10000,29.55000,30.10000,5923000
07/03/2007,0000,30.40000,30.90000,30.10000,30.35000,17546000
07/04/2007,0000,30.55000,31.00000,30.40000,30.50000,9510000
07/05/2007,0000,30.60000,30.75000,30.50000,30.75000,11019000
07/06/2007,0000,30.85000,32.10000,30.85000,31.50000,37082000
07/09/2007,0000,31.55000,32.50000,31.55000,32.50000,33151000
07/10/2007,0000,32.50000,33.00000,32.40000,32.50000,41061000
07/11/2007,0000,32.50000,32.50000,31.70000,31.80000,27277000
07/12/2007,0000,31.75000,33.30000,31.75000,33.30000,33362000
07/13/2007,0000,33.60000,33.80000,32.80000,33.20000,33109000
07/16/2007,0000,33.40000,34.15000,32.85000,33.05000,36861000
07/17/2007,0000,33.05000,33.30000,32.70000,32.95000,32125000
07/18/2007,0000,32.95000,34.10000,32.80000,33.70000,40685000
07/19/2007,0000,32.70000,33.35000,31.90000,32.60000,51898000
07/20/2007,0000,32.90000,33.85000,32.20000,33.50000,42597000
07/23/2007,0000,33.50000,34.10000,33.40000,33.85000,28108000
07/24/2007,0000,33.95000,34.40000,33.85000,34.30000,33502000
07/25/2007,0000,34.00000,34.20000,33.30000,34.20000,15703000
07/26/2007,0000,34.20000,34.75000,33.35000,33.75000,28349000
07/27/2007,0000,33.00000,33.00000,31.45000,31.50000,36618000
07/30/2007,0000,31.40000,31.45000,30.60000,30.85000,29278000
07/31/2007,0000,31.10000,31.60000,30.50000,30.50000,26292000
08/01/2007,0000,30.10000,30.60000,28.50000,28.50000,47479000
08/02/2007,0000,28.90000,29.20000,28.30000,28.75000,47313000
08/03/2007,0000,28.95000,29.60000,28.95000,29.20000,29584000
08/06/2007,0000,28.60000,28.70000,28.05000,28.55000,30410000
08/07/2007,0000,28.80000,28.85000,27.80000,27.80000,40492000
08/08/2007,0000,28.00000,28.60000,27.95000,28.55000,34521000
08/09/2007,0000,28.80000,28.80000,28.10000,28.75000,34483000
08/10/2007,0000,28.00000,28.10000,27.60000,27.60000,32879000
08/13/2007,0000,27.95000,28.05000,27.60000,27.80000,12681000
08/14/2007,0000,27.80000,28.70000,27.80000,28.30000,18712000
08/15/2007,0000,27.95000,28.05000,27.55000,27.60000,22649000
08/16/2007,0000,27.30000,27.60000,26.60000,26.60000,26352000
08/17/2007,0000,27.00000,27.20000,26.15000,26.50000,31368000
08/20/2007,0000,27.80000,28.10000,27.15000,27.95000,14865000
08/21/2007,0000,28.00000,28.20000,27.70000,28.00000,11752000
08/22/2007,0000,28.20000,28.50000,28.00000,28.15000,12096000
08/23/2007,0000,28.85000,28.90000,28.50000,28.70000,16463000
08/24/2007,0000,28.70000,28.80000,27.60000,27.90000,22248000
08/27/2007,0000,28.15000,28.20000,27.45000,27.65000,16544000
08/28/2007,0000,27.50000,27.85000,27.40000,27.55000,11124000
08/29/2007,0000,26.90000,27.25000,26.80000,26.90000,18373000
08/30/2007,0000,27.35000,27.45000,27.10000,27.40000,16581000
08/31/2007,0000,27.70000,28.45000,27.50000,28.45000,25631000
09/03/2007,0000,28.50000,28.80000,28.15000,28.70000,24587000
09/04/2007,0000,30.20000,30.20000,29.00000,29.00000,37287000
09/05/2007,0000,29.50000,29.50000,28.65000,28.70000,12749000
09/06/2007,0000,28.70000,29.75000,28.70000,29.60000,20093000
09/07/2007,0000,29.80000,29.90000,29.65000,29.75000,18801000
09/10/2007,0000,29.20000,29.20000,28.55000,28.90000,17098000
09/11/2007,0000,28.90000,29.15000,28.85000,28.95000,11878000
09/12/2007,0000,29.45000,29.75000,29.20000,29.35000,12245000
09/13/2007,0000,29.65000,29.65000,28.70000,28.90000,13993000
09/14/2007,0000,29.00000,29.30000,28.95000,29.30000,14639000
09/17/2007,0000,29.20000,29.20000,28.60000,28.70000,8754000
09/19/2007,0000,29.30000,29.30000,28.00000,28.30000,65337000
09/20/2007,0000,28.30000,28.65000,27.65000,27.65000,47771000
09/21/2007,0000,27.65000,27.65000,26.65000,27.00000,69965000
09/26/2007,0000,27.00000,27.15000,26.55000,27.15000,51582000
09/27/2007,0000,27.20000,27.90000,26.95000,27.85000,32288000
09/28/2007,0000,27.75000,28.10000,27.70000,27.85000,23371000
10/01/2007,0000,28.25000,28.35000,27.90000,28.05000,19071000
10/02/2007,0000,28.25000,29.60000,28.20000,29.25000,68423000
10/03/2007,0000,29.60000,31.25000,29.60000,31.20000,114352000
10/04/2007,0000,31.20000,31.75000,30.60000,30.65000,67216000
10/05/2007,0000,30.60000,31.15000,30.30000,30.60000,54781000
10/08/2007,0000,30.90000,32.45000,30.40000,32.00000,61876000
10/09/2007,0000,32.00000,32.10000,31.25000,31.40000,46643000
10/11/2007,0000,31.60000,32.30000,30.90000,31.05000,49754000
10/12/2007,0000,30.90000,30.90000,29.70000,29.80000,33240000
10/15/2007,0000,30.00000,30.50000,29.35000,30.50000,26189000
10/16/2007,0000,30.30000,31.30000,30.20000,31.00000,33756000
10/17/2007,0000,31.20000,31.20000,30.40000,30.40000,22224000
10/18/2007,0000,30.30000,31.00000,30.00000,30.40000,22240000
10/19/2007,0000,30.10000,30.40000,30.10000,30.10000,11657000
10/22/2007,0000,28.90000,29.00000,28.50000,29.00000,39841000
10/23/2007,0000,29.05000,29.45000,28.85000,29.40000,25319000
10/24/2007,0000,29.60000,29.65000,29.05000,29.05000,18312000
10/25/2007,0000,29.60000,29.80000,29.25000,29.70000,18236000
10/26/2007,0000,30.00000,31.15000,29.80000,30.65000,26659000
10/29/2007,0000,31.50000,31.70000,31.10000,31.50000,41104000
10/30/2007,0000,31.50000,31.50000,30.85000,31.20000,15763000
10/31/2007,0000,31.30000,31.95000,31.15000,31.35000,51976000
11/01/2007,0000,31.65000,31.90000,30.40000,30.55000,41068000
11/02/2007,0000,29.65000,30.25000,29.10000,29.35000,35672000
11/05/2007,0000,29.50000,30.00000,29.25000,29.45000,24921000
11/06/2007,0000,29.70000,30.30000,29.50000,29.50000,26924000
11/07/2007,0000,30.00000,31.50000,29.80000,31.00000,71881000
11/08/2007,0000,30.40000,31.45000,30.05000,30.95000,60383000
11/09/2007,0000,31.20000,31.35000,29.95000,30.85000,37555000
11/12/2007,0000,30.20000,30.80000,29.80000,30.00000,25059000
11/13/2007,0000,30.00000,31.30000,30.00000,30.20000,43353000
11/14/2007,0000,31.00000,31.60000,30.60000,31.10000,36736000
11/15/2007,0000,31.00000,31.40000,30.95000,31.10000,18899000
11/16/2007,0000,30.85000,30.90000,30.35000,30.40000,24380000
11/19/2007,0000,30.50000,30.70000,29.95000,30.00000,27515000
11/20/2007,0000,29.10000,29.30000,27.90000,28.70000,74352000
11/21/2007,0000,28.60000,28.65000,27.80000,27.80000,30836000
11/22/2007,0000,27.40000,27.90000,27.20000,27.55000,25244000
11/23/2007,0000,27.55000,27.85000,27.45000,27.70000,25257000
11/26/2007,0000,28.00000,28.30000,27.80000,28.20000,14515000
11/27/2007,0000,27.35000,28.00000,27.05000,27.65000,20313000
11/28/2007,0000,27.80000,28.00000,27.50000,27.50000,8359000
11/29/2007,0000,27.90000,28.30000,27.90000,28.25000,14510000
11/30/2007,0000,28.30000,28.60000,27.95000,28.25000,29148000
12/03/2007,0000,28.10000,28.20000,27.70000,27.75000,15837000
12/04/2007,0000,27.50000,27.75000,27.35000,27.75000,13519000
12/05/2007,0000,27.40000,27.70000,27.40000,27.60000,17525000
12/06/2007,0000,27.80000,28.15000,27.60000,28.00000,24375000
12/07/2007,0000,28.15000,28.65000,28.15000,28.20000,26856000
12/10/2007,0000,28.05000,28.50000,28.00000,28.00000,16416000
12/11/2007,0000,28.20000,28.35000,28.05000,28.20000,18964000
12/12/2007,0000,27.70000,28.20000,27.70000,28.05000,14655000
12/13/2007,0000,28.30000,28.55000,27.80000,28.00000,19767000
12/14/2007,0000,28.00000,28.00000,27.00000,27.60000,21976000
12/17/2007,0000,28.05000,28.05000,26.95000,26.95000,20874000
12/18/2007,0000,26.70000,27.05000,26.45000,26.70000,17049000
12/19/2007,0000,26.95000,27.20000,26.70000,27.20000,8153000
12/20/2007,0000,27.20000,27.40000,26.90000,27.30000,11862000
12/21/2007,0000,27.45000,27.80000,26.80000,27.70000,15271000
12/24/2007,0000,27.50000,28.00000,27.50000,28.00000,10357000
12/25/2007,0000,28.05000,28.10000,27.70000,27.95000,7331000
12/26/2007,0000,27.90000,28.30000,27.55000,28.10000,7446000
12/27/2007,0000,28.00000,28.60000,28.00000,28.50000,14933000
12/28/2007,0000,27.60000,28.80000,27.60000,28.65000,15148000
12/31/2007,0000,28.80000,28.85000,28.60000,28.80000,9291000
01/02/2008,0000,28.70000,28.90000,28.15000,28.35000,12312000
01/03/2008,0000,28.00000,28.30000,27.70000,27.90000,11944000
01/04/2008,0000,28.00000,29.55000,27.75000,29.45000,37045000
01/07/2008,0000,28.95000,29.80000,28.85000,29.10000,40844000
01/08/2008,0000,30.40000,31.10000,30.20000,31.10000,80305000
01/09/2008,0000,31.10000,31.75000,30.30000,31.60000,75896000
01/10/2008,0000,31.60000,31.60000,30.50000,30.50000,34989000
01/11/2008,0000,30.80000,31.40000,30.00000,30.20000,37504000
01/14/2008,0000,32.30000,32.30000,32.00000,32.30000,64321000
01/15/2008,0000,34.55000,34.55000,34.50000,34.55000,87693000
01/16/2008,0000,35.10000,36.00000,34.00000,34.35000,242527008
01/17/2008,0000,34.65000,35.40000,32.80000,34.50000,124800000
01/18/2008,0000,33.20000,36.10000,32.90000,35.50000,165242000
01/21/2008,0000,35.30000,35.90000,34.90000,35.45000,94243000
01/22/2008,0000,33.00000,33.45000,33.00000,33.00000,48891000
01/23/2008,0000,33.10000,33.50000,30.90000,31.00000,113805000
01/24/2008,0000,32.50000,33.15000,32.15000,32.70000,77481000
01/25/2008,0000,33.00000,33.80000,32.60000,33.75000,77864000
01/28/2008,0000,33.60000,34.00000,32.00000,32.10000,36271000
01/29/2008,0000,32.70000,34.15000,32.55000,34.00000,48295000
01/30/2008,0000,34.00000,34.80000,33.20000,33.45000,54028000
01/31/2008,0000,32.60000,33.70000,31.15000,32.00000,98149000
02/01/2008,0000,32.50000,33.40000,32.10000,33.10000,56260000
02/12/2008,0000,32.80000,33.30000,32.00000,33.00000,41591000
02/13/2008,0000,33.90000,35.00000,33.90000,34.10000,69832000
02/14/2008,0000,34.80000,35.35000,34.40000,35.00000,72788000
02/15/2008,0000,34.50000,34.95000,34.05000,34.90000,33546000
02/18/2008,0000,34.80000,35.30000,34.25000,34.40000,33054000
02/19/2008,0000,34.80000,35.50000,34.55000,34.80000,70150000
02/20/2008,0000,34.25000,34.50000,33.65000,34.15000,40167000
02/21/2008,0000,34.35000,34.40000,33.55000,34.15000,48962000
02/22/2008,0000,33.70000,35.10000,33.65000,35.10000,54117000
02/25/2008,0000,35.50000,35.50000,34.70000,34.70000,79334000
02/26/2008,0000,35.00000,35.65000,34.60000,34.95000,57354000
02/27/2008,0000,35.15000,35.40000,34.55000,34.85000,46604000
02/29/2008,0000,34.40000,34.85000,34.25000,34.65000,36661000
03/03/2008,0000,33.90000,34.20000,33.70000,33.95000,37080000
03/04/2008,0000,33.95000,35.20000,33.95000,35.00000,45359000
03/05/2008,0000,34.80000,35.15000,34.40000,34.40000,39342000
03/06/2008,0000,35.05000,36.00000,34.95000,35.20000,80399000
03/07/2008,0000,35.00000,35.10000,33.85000,34.30000,38682000
03/10/2008,0000,33.55000,33.65000,32.10000,32.50000,63663000
03/11/2008,0000,32.20000,33.60000,32.20000,33.60000,47177000
03/12/2008,0000,34.80000,34.80000,33.15000,33.50000,50984000
03/13/2008,0000,33.95000,34.15000,32.60000,32.80000,35174000
03/14/2008,0000,33.00000,33.30000,31.80000,32.15000,58756000
03/17/2008,0000,31.80000,32.65000,31.70000,32.30000,36800000
03/18/2008,0000,32.50000,32.50000,32.05000,32.40000,30996000
03/19/2008,0000,33.00000,33.15000,32.50000,32.60000,38945000
03/20/2008,0000,32.60000,34.85000,32.50000,34.85000,88887000
03/21/2008,0000,35.65000,36.00000,35.15000,35.45000,100338000
03/24/2008,0000,37.90000,37.90000,37.10000,37.90000,135490000
03/25/2008,0000,35.25000,37.20000,35.25000,35.60000,99797000
03/26/2008,0000,35.60000,35.90000,34.90000,35.55000,67858000
03/27/2008,0000,35.50000,35.50000,34.45000,35.00000,53527000
03/28/2008,0000,35.50000,35.65000,35.10000,35.15000,37802000
03/31/2008,0000,35.50000,35.50000,34.40000,34.50000,29472000
04/01/2008,0000,34.95000,35.10000,33.75000,33.75000,32043000
04/02/2008,0000,34.50000,34.80000,34.15000,34.70000,26245000
04/03/2008,0000,34.95000,35.15000,34.15000,34.30000,25624000
04/07/2008,0000,34.30000,34.45000,33.70000,34.30000,62748000
04/08/2008,0000,34.10000,34.10000,33.10000,33.20000,69873000
04/09/2008,0000,33.00000,33.65000,33.00000,33.40000,38730000
04/10/2008,0000,33.10000,33.80000,33.10000,33.50000,36544000
04/11/2008,0000,33.90000,35.20000,33.90000,34.75000,96880000
04/14/2008,0000,34.75000,35.30000,34.25000,34.70000,60887000
04/15/2008,0000,35.20000,36.00000,35.00000,35.85000,83463000
04/16/2008,0000,36.20000,36.70000,36.05000,36.30000,90015000
04/17/2008,0000,36.50000,36.50000,35.70000,35.90000,50531000
04/18/2008,0000,36.00000,36.90000,36.00000,36.10000,58948000
04/21/2008,0000,36.10000,36.30000,35.20000,35.20000,29079000
04/22/2008,0000,35.30000,35.85000,35.15000,35.20000,38016000
04/23/2008,0000,35.55000,35.65000,35.00000,35.10000,29833000
04/24/2008,0000,35.40000,35.90000,35.20000,35.70000,26824000
04/25/2008,0000,35.90000,36.00000,34.75000,34.90000,28812000
04/28/2008,0000,35.00000,35.80000,35.00000,35.50000,38431000
04/29/2008,0000,35.40000,36.20000,35.35000,35.35000,47007000
04/30/2008,0000,35.70000,36.65000,35.50000,36.30000,43762000
05/02/2008,0000,37.00000,37.00000,36.40000,36.80000,35854000
05/05/2008,0000,36.70000,36.70000,35.00000,35.00000,37679000
05/06/2008,0000,35.45000,35.45000,34.55000,35.20000,25023000
05/07/2008,0000,35.40000,35.40000,34.85000,35.05000,22758000
05/08/2008,0000,34.90000,35.15000,34.60000,34.70000,20802000
05/09/2008,0000,34.70000,34.80000,33.80000,33.95000,33039000
05/12/2008,0000,33.95000,34.45000,33.50000,34.40000,16470000
05/13/2008,0000,34.20000,35.05000,34.20000,35.00000,24631000
05/14/2008,0000,35.25000,35.40000,34.70000,34.70000,16779000
05/15/2008,0000,35.00000,35.50000,34.90000,35.50000,23596000
05/16/2008,0000,35.90000,36.05000,35.50000,35.85000,31692000
05/19/2008,0000,36.20000,36.45000,35.70000,36.30000,31314000
05/20/2008,0000,36.40000,36.50000,34.60000,34.80000,38978000
05/21/2008,0000,34.80000,34.95000,34.00000,34.35000,25313000
05/22/2008,0000,33.75000,35.00000,33.60000,35.00000,37749000
05/23/2008,0000,34.90000,35.00000,34.00000,34.30000,25038000
05/26/2008,0000,34.10000,34.50000,33.80000,33.80000,20575000
05/27/2008,0000,34.10000,34.25000,33.85000,34.00000,15368000
05/28/2008,0000,34.25000,34.50000,34.00000,34.10000,21943000
05/29/2008,0000,34.30000,34.60000,33.60000,33.85000,29313000
05/30/2008,0000,34.10000,36.20000,33.90000,36.20000,58095000
06/02/2008,0000,34.50000,35.20000,34.50000,34.80000,34833000
06/03/2008,0000,35.00000,35.00000,33.95000,34.00000,16684000
06/04/2008,0000,34.10000,34.40000,33.90000,34.30000,14485000
06/05/2008,0000,34.30000,34.50000,33.60000,34.50000,21643000
06/06/2008,0000,34.60000,34.60000,33.95000,34.00000,27857000
06/10/2008,0000,33.30000,33.30000,32.00000,32.15000,32257000
06/11/2008,0000,32.40000,33.00000,32.30000,32.55000,21481000
06/12/2008,0000,32.35000,32.50000,31.60000,32.05000,29219000
06/13/2008,0000,32.40000,32.75000,32.15000,32.50000,18232000
06/16/2008,0000,33.00000,33.10000,32.80000,33.00000,17954000
06/17/2008,0000,33.50000,33.50000,32.90000,33.30000,18667000
06/18/2008,0000,33.50000,33.60000,33.25000,33.35000,10887000
06/19/2008,0000,33.00000,33.50000,32.55000,33.45000,23930000
06/20/2008,0000,33.50000,33.50000,32.40000,32.40000,17768000
06/23/2008,0000,32.00000,33.45000,31.95000,33.00000,23268000
06/24/2008,0000,33.20000,33.30000,32.35000,32.35000,19404000
06/25/2008,0000,32.60000,33.20000,32.60000,33.15000,23499000
06/26/2008,0000,33.25000,33.25000,32.65000,32.65000,15122000
06/27/2008,0000,31.05000,31.90000,30.95000,31.70000,36400000
06/30/2008,0000,32.00000,32.20000,31.00000,31.00000,16273000
07/01/2008,0000,31.00000,31.45000,30.30000,30.30000,20669000
07/02/2008,0000,30.30000,30.55000,29.00000,29.50000,49852000
07/03/2008,0000,27.40000,28.00000,26.05000,28.00000,84285000
07/04/2008,0000,28.00000,28.10000,27.30000,27.35000,22432000
07/07/2008,0000,27.40000,27.85000,27.15000,27.55000,14844000
07/08/2008,0000,27.50000,27.50000,26.20000,26.50000,41806000
07/09/2008,0000,26.75000,27.25000,26.30000,26.40000,44800000
07/10/2008,0000,26.25000,27.20000,26.00000,26.50000,23117000
07/11/2008,0000,26.50000,27.60000,26.35000,27.55000,23296000
07/14/2008,0000,27.40000,27.40000,26.80000,26.85000,19589000
07/15/2008,0000,25.55000,25.60000,25.00000,25.00000,94652000
07/16/2008,0000,25.50000,25.65000,25.15000,25.60000,34481000
07/17/2008,0000,26.60000,27.30000,26.40000,27.30000,31752000
07/18/2008,0000,27.60000,27.60000,26.50000,26.70000,26718000
07/21/2008,0000,28.45000,28.55000,28.20000,28.55000,19556000
07/22/2008,0000,28.35000,28.85000,28.20000,28.50000,33666000
07/23/2008,0000,29.75000,29.85000,28.80000,29.00000,52833000
07/24/2008,0000,29.00000,29.30000,28.10000,28.20000,29851000
07/25/2008,0000,27.60000,27.95000,27.50000,27.75000,22221000
07/29/2008,0000,27.00000,27.30000,26.55000,27.25000,21867000
07/30/2008,0000,27.85000,27.95000,27.15000,27.45000,12004000
07/31/2008,0000,27.60000,27.95000,26.90000,27.35000,12666000
08/01/2008,0000,26.80000,27.85000,26.80000,27.50000,19435000
08/04/2008,0000,27.70000,27.90000,27.20000,27.30000,10633000
08/05/2008,0000,27.70000,27.70000,26.85000,27.20000,16719000
08/06/2008,0000,27.75000,28.25000,27.70000,28.25000,18260000
08/07/2008,0000,28.15000,28.35000,26.90000,27.10000,17913000
08/08/2008,0000,26.90000,28.50000,26.90000,28.10000,18295000
08/11/2008,0000,28.50000,28.95000,28.30000,28.70000,9111000
08/12/2008,0000,28.70000,29.20000,28.45000,29.05000,13601000
08/13/2008,0000,28.90000,29.00000,28.40000,28.80000,9778000
08/14/2008,0000,28.80000,29.30000,28.50000,28.55000,12353000
08/15/2008,0000,29.00000,29.25000,28.15000,28.25000,18156000
08/18/2008,0000,27.90000,27.90000,26.50000,26.55000,39382000
08/19/2008,0000,26.00000,26.65000,26.00000,26.60000,27725000
08/20/2008,0000,26.50000,27.00000,26.15000,26.80000,12013000
08/21/2008,0000,26.25000,26.65000,26.25000,26.30000,11086000
08/22/2008,0000,26.70000,27.00000,26.05000,26.50000,11328000
08/25/2008,0000,26.60000,27.15000,26.40000,27.10000,7750000
08/26/2008,0000,26.60000,26.80000,26.60000,26.65000,4921000
08/27/2008,0000,26.40000,27.20000,26.40000,26.95000,12685000
08/28/2008,0000,27.10000,27.20000,26.70000,27.10000,12441000
08/29/2008,0000,27.45000,27.60000,26.70000,26.75000,11989000
09/01/2008,0000,26.90000,26.90000,26.30000,26.45000,15730000
09/02/2008,0000,26.50000,26.65000,26.05000,26.05000,7407000
09/03/2008,0000,26.40000,26.60000,25.60000,26.10000,19517000
09/04/2008,0000,26.10000,26.10000,25.05000,25.15000,18258000
09/05/2008,0000,24.45000,25.10000,24.35000,24.60000,23417000
09/08/2008,0000,26.30000,26.30000,26.30000,26.30000,4592000
09/09/2008,0000,27.00000,27.00000,26.20000,26.45000,32952000
09/10/2008,0000,26.50000,27.65000,26.45000,27.20000,34071000
09/11/2008,0000,27.25000,27.25000,25.65000,26.35000,52967000
09/12/2008,0000,26.90000,27.15000,26.40000,27.00000,16983000
09/15/2008,0000,26.00000,26.60000,25.35000,26.00000,24572000
09/16/2008,0000,24.20000,24.35000,24.20000,24.20000,52010000
09/17/2008,0000,25.10000,25.30000,23.00000,23.50000,46948000
09/18/2008,0000,22.10000,22.35000,21.90000,21.90000,12027000
09/19/2008,0000,22.60000,23.35000,22.00000,23.25000,32041000
09/22/2008,0000,23.70000,24.00000,22.80000,23.40000,34169000
09/23/2008,0000,23.00000,23.55000,22.80000,23.55000,21805000
09/24/2008,0000,23.60000,24.15000,23.10000,24.10000,25173000
09/25/2008,0000,24.00000,24.05000,23.35000,23.80000,27527000
09/26/2008,0000,24.10000,24.40000,23.60000,24.20000,39725000
09/30/2008,0000,22.55000,22.70000,22.55000,22.55000,38028000
10/01/2008,0000,22.70000,22.95000,21.85000,22.50000,16786000
10/02/2008,0000,22.50000,22.85000,21.90000,22.50000,21214000
10/03/2008,0000,22.00000,22.40000,21.75000,22.20000,15041000
10/06/2008,0000,21.50000,21.50000,20.65000,20.65000,15977000
10/07/2008,0000,19.25000,20.00000,19.25000,19.95000,34101000
10/08/2008,0000,18.60000,19.20000,18.60000,18.60000,23088000
10/09/2008,0000,17.45000,18.80000,17.30000,18.50000,45415000
10/13/2008,0000,17.90000,17.95000,17.90000,17.90000,16315000
10/14/2008,0000,19.15000,19.15000,19.00000,19.15000,25218000
10/15/2008,0000,19.15000,19.35000,18.70000,19.10000,23218000
10/16/2008,0000,18.45000,18.45000,18.45000,18.45000,5882000
10/17/2008,0000,18.05000,18.30000,17.85000,17.85000,12489000
10/20/2008,0000,17.30000,19.05000,17.30000,19.05000,34392000
10/21/2008,0000,20.20000,20.35000,19.75000,20.35000,31724000
10/22/2008,0000,20.30000,20.90000,19.65000,19.65000,34266000
10/23/2008,0000,19.00000,19.20000,19.00000,19.00000,8852000
10/24/2008,0000,18.35000,18.50000,18.35000,18.35000,8822000
10/27/2008,0000,17.10000,17.45000,17.10000,17.10000,12771000
10/28/2008,0000,15.95000,17.30000,15.95000,16.60000,30456000
10/29/2008,0000,17.75000,17.75000,17.35000,17.50000,38600000
10/30/2008,0000,17.60000,18.70000,17.60000,18.70000,21836000
10/31/2008,0000,18.90000,20.00000,18.85000,20.00000,65924000
11/03/2008,0000,20.40000,21.40000,19.85000,21.40000,82438000
11/04/2008,0000,21.30000,21.30000,20.00000,20.50000,55261000
11/05/2008,0000,20.70000,21.65000,20.35000,20.85000,66633000
11/06/2008,0000,19.40000,19.95000,19.40000,19.70000,43767000
11/07/2008,0000,18.70000,21.05000,18.70000,20.55000,57399000
11/10/2008,0000,20.50000,21.25000,20.10000,21.00000,42301000
11/11/2008,0000,20.00000,20.90000,19.70000,20.45000,34980000
11/12/2008,0000,20.10000,21.00000,20.10000,20.75000,40552000
11/13/2008,0000,19.45000,20.00000,19.30000,19.30000,22123000
11/14/2008,0000,19.50000,19.80000,19.10000,19.10000,26831000
11/17/2008,0000,18.50000,19.45000,18.50000,19.20000,18666000
11/18/2008,0000,19.40000,19.50000,18.75000,19.40000,32121000
11/19/2008,0000,19.50000,19.55000,19.10000,19.25000,24382000
11/20/2008,0000,18.30000,18.80000,17.95000,17.95000,14736000
11/21/2008,0000,16.80000,18.70000,16.70000,18.15000,28237000
11/24/2008,0000,18.20000,19.30000,17.70000,19.10000,25632000
11/25/2008,0000,20.00000,20.05000,19.25000,19.40000,37867000
11/26/2008,0000,19.65000,19.80000,19.25000,19.35000,24754000
11/27/2008,0000,19.55000,20.70000,19.55000,20.70000,74498000
11/28/2008,0000,20.40000,20.40000,19.70000,19.95000,34187000
12/01/2008,0000,20.00000,21.10000,19.60000,20.10000,45265000
12/02/2008,0000,19.00000,19.95000,19.00000,19.40000,34797000
12/03/2008,0000,19.70000,20.05000,19.55000,19.80000,28647000
12/04/2008,0000,20.00000,20.25000,19.35000,19.35000,26531000
12/05/2008,0000,19.50000,19.65000,19.20000,19.40000,11063000
12/08/2008,0000,19.80000,20.75000,19.80000,20.75000,64072000
12/09/2008,0000,21.00000,21.60000,20.70000,21.10000,55777000
12/10/2008,0000,21.00000,22.25000,20.90000,22.15000,48495000
12/11/2008,0000,22.10000,23.00000,22.00000,22.80000,56041000
12/12/2008,0000,22.60000,23.00000,21.25000,21.25000,33012000
12/15/2008,0000,21.95000,22.70000,21.25000,21.60000,46712000
12/16/2008,0000,21.50000,22.85000,21.20000,22.75000,28727000
12/17/2008,0000,23.50000,23.55000,22.20000,22.60000,31616000
12/18/2008,0000,23.00000,23.30000,22.45000,23.30000,18853000
12/19/2008,0000,23.40000,23.80000,22.50000,23.55000,30816000
12/22/2008,0000,24.15000,24.15000,22.05000,22.05000,29981000
12/23/2008,0000,22.10000,22.30000,21.20000,22.30000,31575000
12/24/2008,0000,21.55000,22.40000,21.55000,22.35000,14259000
12/25/2008,0000,22.35000,22.35000,22.00000,22.15000,4913000
12/26/2008,0000,22.10000,22.50000,22.05000,22.20000,6170000
12/29/2008,0000,22.30000,22.35000,22.00000,22.20000,5820000
12/30/2008,0000,22.70000,23.75000,22.60000,23.75000,20721000
12/31/2008,0000,23.85000,24.00000,23.45000,23.90000,15967000
01/05/2009,0000,24.60000,25.30000,24.20000,24.65000,28068000
01/06/2009,0000,24.80000,25.00000,23.40000,23.90000,31464000
01/07/2009,0000,23.80000,24.15000,23.25000,23.60000,33794000
01/08/2009,0000,23.30000,23.35000,22.05000,22.25000,27336000
01/09/2009,0000,21.95000,22.50000,21.65000,22.10000,19238000
01/12/2009,0000,21.50000,21.90000,20.50000,20.65000,26538000
01/13/2009,0000,21.20000,21.20000,20.25000,21.05000,45278000
01/14/2009,0000,21.20000,21.95000,21.10000,21.75000,24764000
01/15/2009,0000,20.45000,20.60000,20.25000,20.25000,39854000
01/16/2009,0000,20.00000,20.40000,19.95000,20.35000,36871000
01/19/2009,0000,20.50000,20.85000,20.40000,20.70000,16106000
01/20/2009,0000,20.20000,20.55000,20.15000,20.15000,22481000
01/21/2009,0000,20.10000,20.45000,19.95000,20.20000,26175000
02/02/2009,0000,20.10000,20.20000,19.50000,19.60000,21927000
02/03/2009,0000,20.00000,20.90000,19.85000,20.55000,24241000
02/04/2009,0000,20.85000,20.90000,20.50000,20.80000,17127000
02/05/2009,0000,20.60000,21.00000,20.60000,20.80000,13720000
02/06/2009,0000,21.30000,21.50000,20.80000,21.00000,25911000
02/09/2009,0000,21.50000,21.95000,20.65000,20.65000,29892000
02/10/2009,0000,21.20000,21.40000,20.90000,21.40000,20598000
02/11/2009,0000,21.00000,21.50000,20.90000,21.50000,19583000
02/12/2009,0000,21.75000,22.10000,20.85000,20.85000,31623000
02/13/2009,0000,21.30000,21.50000,21.05000,21.30000,20270000
02/16/2009,0000,21.40000,21.40000,20.85000,20.90000,14592000
02/17/2009,0000,20.70000,20.75000,20.15000,20.20000,23715000
02/18/2009,0000,20.15000,20.45000,19.95000,20.35000,17919000
02/19/2009,0000,20.30000,20.40000,19.95000,20.15000,28398000
02/20/2009,0000,20.00000,20.20000,19.65000,19.65000,21259000
02/23/2009,0000,19.15000,19.20000,18.50000,18.60000,56759000
02/24/2009,0000,18.50000,18.90000,18.15000,18.65000,34670000
02/25/2009,0000,19.00000,19.70000,19.00000,19.30000,45822000
02/26/2009,0000,19.60000,19.65000,18.75000,18.90000,26973000
02/27/2009,0000,18.95000,19.20000,18.85000,18.90000,20850000
03/02/2009,0000,18.55000,18.55000,17.60000,17.60000,41494000
03/03/2009,0000,16.90000,17.10000,16.60000,16.95000,56308000
03/04/2009,0000,16.80000,17.05000,16.70000,16.80000,58981000
03/05/2009,0000,17.20000,17.85000,17.20000,17.45000,61455000
03/06/2009,0000,17.20000,17.30000,17.00000,17.30000,23235000
03/09/2009,0000,17.45000,17.65000,16.80000,16.90000,26895000
03/10/2009,0000,17.20000,17.60000,17.05000,17.60000,28912000
03/11/2009,0000,18.50000,18.50000,18.05000,18.20000,63198000
03/12/2009,0000,17.90000,17.90000,17.40000,17.50000,43954000
03/13/2009,0000,17.80000,18.20000,17.50000,18.10000,64972000
03/16/2009,0000,18.20000,18.50000,17.95000,18.35000,42651000
03/17/2009,0000,18.70000,19.15000,18.65000,19.00000,54156000
03/18/2009,0000,19.15000,19.30000,19.00000,19.30000,38699000
03/19/2009,0000,19.50000,20.30000,19.50000,19.65000,67983000
03/20/2009,0000,19.65000,19.65000,19.00000,19.50000,41432000
03/23/2009,0000,19.70000,19.80000,19.30000,19.75000,46336000
03/24/2009,0000,20.30000,20.55000,20.10000,20.40000,54919000
03/25/2009,0000,20.60000,20.75000,20.25000,20.50000,37089000
03/26/2009,0000,20.80000,20.95000,20.15000,20.95000,39921000
03/27/2009,0000,21.40000,21.90000,21.25000,21.40000,55076000
03/30/2009,0000,21.40000,21.40000,19.95000,20.10000,32483000
03/31/2009,0000,20.20000,20.65000,20.20000,20.45000,27320000
04/01/2009,0000,20.90000,21.10000,20.65000,21.10000,21905000
04/02/2009,0000,21.90000,22.55000,21.80000,22.55000,66595000
04/03/2009,0000,22.90000,24.10000,22.90000,24.10000,79455000
04/06/2009,0000,24.80000,25.75000,24.50000,25.25000,149679008
04/07/2009,0000,24.70000,25.15000,24.60000,25.00000,58997000
04/08/2009,0000,24.95000,26.00000,23.25000,23.55000,121596000
04/09/2009,0000,24.00000,25.15000,23.85000,25.15000,77074000
04/10/2009,0000,26.80000,26.90000,25.75000,26.50000,68197000
04/13/2009,0000,26.40000,26.65000,25.60000,26.45000,47834000
04/14/2009,0000,26.00000,26.45000,25.55000,26.10000,27742000
04/15/2009,0000,26.10000,26.20000,25.40000,25.90000,34736000
04/16/2009,0000,27.15000,27.30000,26.45000,27.30000,56837000
04/17/2009,0000,27.40000,27.40000,25.40000,25.40000,68368000
04/20/2009,0000,25.40000,25.90000,24.50000,25.10000,48129000
04/21/2009,0000,24.20000,25.75000,23.85000,25.75000,52816000
04/22/2009,0000,25.75000,26.05000,25.00000,25.15000,31841000
04/23/2009,0000,25.00000,25.00000,24.20000,24.60000,32569000
04/24/2009,0000,25.15000,26.10000,24.75000,25.40000,46259000
04/27/2009,0000,25.50000,25.65000,23.80000,24.00000,41971000
04/28/2009,0000,24.50000,24.70000,23.85000,23.85000,41562000
04/29/2009,0000,24.10000,24.35000,23.90000,24.05000,31694000
04/30/2009,0000,25.70000,25.70000,25.70000,25.70000,20363000
05/04/2009,0000,27.45000,27.45000,27.45000,27.45000,11754000
05/05/2009,0000,29.35000,29.35000,29.35000,29.35000,38366000
05/06/2009,0000,30.80000,31.40000,29.35000,31.40000,183211008
05/07/2009,0000,31.40000,32.40000,30.40000,31.95000,113630000
05/08/2009,0000,31.70000,31.70000,30.30000,30.85000,60626000
05/11/2009,0000,31.20000,32.50000,30.75000,31.80000,52699000
05/12/2009,0000,30.80000,31.10000,29.60000,30.00000,37988000
05/13/2009,0000,29.90000,30.70000,29.45000,29.90000,41406000
05/14/2009,0000,28.80000,29.60000,28.70000,29.00000,28497000
05/15/2009,0000,30.30000,30.70000,29.60000,30.40000,42810000
05/18/2009,0000,31.00000,31.00000,30.00000,31.00000,34271000
05/19/2009,0000,32.00000,33.10000,30.80000,31.40000,65957000
05/20/2009,0000,31.80000,32.05000,30.80000,31.00000,51955000
05/21/2009,0000,30.70000,31.20000,30.00000,30.40000,47054000
05/22/2009,0000,30.00000,30.85000,30.00000,30.50000,31967000
05/25/2009,0000,30.80000,31.35000,30.30000,30.50000,31900000
05/26/2009,0000,31.00000,31.00000,29.50000,29.70000,35455000
05/27/2009,0000,30.30000,31.60000,30.00000,31.55000,55546000
06/01/2009,0000,32.00000,32.00000,31.00000,31.70000,52215000
06/02/2009,0000,32.40000,33.10000,31.30000,31.90000,68742000
06/03/2009,0000,31.50000,31.70000,30.80000,31.30000,27682000
06/04/2009,0000,31.60000,31.60000,30.00000,30.45000,39110000
06/05/2009,0000,30.80000,30.80000,30.15000,30.45000,21924000
06/08/2009,0000,31.60000,31.60000,29.80000,29.90000,27881000
06/09/2009,0000,29.90000,30.20000,28.00000,28.05000,53115000
06/10/2009,0000,28.55000,28.95000,28.05000,28.50000,38133000
06/11/2009,0000,28.50000,29.55000,28.45000,29.55000,43402000
06/12/2009,0000,29.45000,29.50000,28.70000,29.00000,24025000
06/15/2009,0000,28.60000,29.70000,28.30000,28.50000,41214000
06/16/2009,0000,29.10000,29.30000,28.25000,29.10000,39394000
06/17/2009,0000,29.30000,31.10000,29.15000,30.35000,75176000
06/18/2009,0000,30.40000,30.70000,29.55000,30.45000,38088000
06/19/2009,0000,30.60000,31.00000,30.50000,30.80000,33240000
06/22/2009,0000,30.80000,30.95000,30.15000,30.60000,22282000
06/23/2009,0000,29.80000,30.30000,29.75000,29.75000,23769000
06/24/2009,0000,29.75000,31.80000,29.60000,31.30000,100203000
06/25/2009,0000,31.35000,32.20000,30.90000,31.75000,87519000
06/26/2009,0000,31.95000,32.10000,31.50000,31.50000,40485000
06/29/2009,0000,32.20000,32.30000,31.15000,31.15000,38602000
06/30/2009,0000,31.80000,32.05000,30.50000,30.70000,38660000
07/01/2009,0000,31.40000,31.80000,30.90000,31.70000,21115000
07/02/2009,0000,31.10000,32.15000,31.10000,31.85000,30101000
07/03/2009,0000,32.00000,32.40000,31.50000,31.70000,35887000
07/06/2009,0000,32.00000,32.45000,31.65000,32.30000,46977000
07/07/2009,0000,32.50000,32.60000,32.05000,32.05000,35277000
07/08/2009,0000,32.00000,32.20000,31.60000,32.00000,23882000
07/09/2009,0000,32.25000,34.20000,32.10000,33.35000,106303000
07/10/2009,0000,33.35000,33.50000,32.70000,33.00000,30072000
07/13/2009,0000,32.90000,33.00000,30.70000,30.70000,73251000
07/14/2009,0000,30.70000,31.20000,30.65000,31.00000,32878000
07/15/2009,0000,31.30000,32.25000,31.20000,31.70000,40151000
07/16/2009,0000,32.50000,33.00000,31.90000,32.05000,40625000
07/17/2009,0000,32.30000,32.80000,31.80000,32.80000,23581000
07/20/2009,0000,33.60000,33.80000,33.10000,33.55000,41281000
07/21/2009,0000,33.90000,34.00000,33.10000,33.55000,31841000
07/22/2009,0000,33.90000,35.20000,33.90000,34.80000,75229000
07/23/2009,0000,34.50000,34.80000,33.70000,34.35000,29650000
07/24/2009,0000,34.60000,34.70000,33.80000,33.80000,24063000
07/27/2009,0000,34.00000,34.30000,33.50000,34.00000,19901000
07/28/2009,0000,34.10000,34.90000,34.10000,34.50000,23046000
07/29/2009,0000,35.00000,35.10000,34.10000,34.10000,24792000
07/30/2009,0000,34.40000,34.40000,33.45000,34.00000,25602000
07/31/2009,0000,34.20000,34.40000,33.50000,33.65000,19206000
08/03/2009,0000,33.50000,34.25000,33.40000,34.10000,16176000
08/04/2009,0000,34.55000,34.60000,33.10000,33.50000,36821000
08/05/2009,0000,34.00000,34.05000,32.60000,33.15000,26047000
08/06/2009,0000,33.90000,34.30000,33.50000,34.20000,36828000
08/10/2009,0000,33.90000,34.20000,33.50000,33.50000,19761000
08/11/2009,0000,34.10000,34.20000,32.20000,32.50000,57814000
08/12/2009,0000,31.50000,32.05000,31.45000,31.60000,66069000
08/13/2009,0000,31.80000,32.35000,31.80000,32.15000,42221000
08/14/2009,0000,32.30000,32.65000,31.85000,32.00000,25926000
08/17/2009,0000,32.00000,32.05000,31.50000,31.50000,14714000
08/18/2009,0000,31.30000,31.50000,30.65000,30.85000,22137000
08/19/2009,0000,31.00000,31.20000,30.80000,30.90000,11884000
08/20/2009,0000,30.90000,30.90000,30.00000,30.50000,23020000
08/21/2009,0000,30.80000,31.00000,30.00000,30.00000,30124000
08/24/2009,0000,30.60000,31.40000,30.50000,30.95000,32493000
08/25/2009,0000,30.85000,30.95000,30.50000,30.50000,18855000
08/26/2009,0000,30.25000,30.65000,30.00000,30.20000,15304000
08/27/2009,0000,30.00000,30.90000,30.00000,30.20000,25044000
08/28/2009,0000,30.20000,31.20000,30.20000,31.00000,20551000
08/31/2009,0000,31.00000,31.40000,30.30000,30.75000,13484000
09/01/2009,0000,30.50000,31.30000,30.45000,31.10000,31006000
09/02/2009,0000,31.00000,32.00000,30.75000,31.60000,30377000
09/03/2009,0000,31.80000,32.60000,31.40000,32.40000,34483000
09/04/2009,0000,32.80000,32.90000,32.30000,32.60000,30803000
09/07/2009,0000,33.00000,33.50000,32.75000,33.00000,31960000
09/08/2009,0000,33.50000,33.75000,32.95000,33.45000,42383000
09/09/2009,0000,33.80000,34.05000,33.40000,33.50000,32884000
09/10/2009,0000,35.80000,35.80000,34.85000,35.30000,122072000
09/11/2009,0000,34.90000,35.50000,34.90000,35.35000,39292000
09/14/2009,0000,35.00000,35.30000,34.00000,34.30000,39799000
09/15/2009,0000,34.30000,35.20000,33.90000,34.90000,31675000
09/16/2009,0000,35.60000,35.70000,35.20000,35.60000,32564000
09/17/2009,0000,36.00000,36.20000,35.15000,35.40000,52905000
09/18/2009,0000,35.35000,35.80000,35.05000,35.50000,18731000
09/21/2009,0000,35.50000,35.80000,35.05000,35.10000,16223000
09/22/2009,0000,35.25000,35.80000,35.20000,35.25000,21745000
09/23/2009,0000,35.25000,35.35000,34.00000,34.30000,27121000
09/24/2009,0000,34.25000,34.45000,33.95000,34.00000,15410000
09/25/2009,0000,34.00000,35.90000,34.00000,35.85000,56254000
09/28/2009,0000,35.75000,35.80000,35.00000,35.30000,15175000
09/29/2009,0000,35.75000,36.10000,35.45000,35.80000,29098000
09/30/2009,0000,36.20000,36.50000,36.10000,36.30000,35305000
10/01/2009,0000,37.35000,38.80000,37.10000,37.20000,73135000
10/02/2009,0000,36.50000,37.45000,36.40000,37.30000,33538000
10/05/2009,0000,37.70000,37.70000,37.15000,37.70000,27962000
10/06/2009,0000,37.50000,38.95000,36.85000,38.40000,67521000
10/07/2009,0000,39.00000,39.50000,38.75000,39.20000,62814000
10/08/2009,0000,39.20000,39.35000,38.05000,38.10000,40169000
10/09/2009,0000,39.00000,40.00000,38.95000,39.30000,42190000
10/12/2009,0000,39.30000,39.35000,38.70000,39.05000,22225000
10/13/2009,0000,38.00000,39.35000,38.00000,39.25000,33798000
10/14/2009,0000,39.45000,39.50000,38.55000,38.70000,42440000
10/15/2009,0000,39.30000,39.45000,38.50000,38.70000,32195000
10/16/2009,0000,38.70000,39.20000,38.60000,38.80000,21490000
10/19/2009,0000,39.10000,39.10000,38.55000,38.80000,12981000
10/20/2009,0000,39.20000,39.55000,39.00000,39.30000,28328000
10/21/2009,0000,39.50000,39.90000,38.90000,39.15000,27243000
10/22/2009,0000,39.25000,39.60000,38.65000,38.75000,23058000
10/23/2009,0000,38.90000,39.20000,38.80000,39.20000,14950000
10/26/2009,0000,39.65000,40.45000,39.50000,39.55000,30680000
10/27/2009,0000,39.20000,39.50000,38.90000,39.45000,15777000
10/28/2009,0000,39.40000,39.80000,38.55000,38.60000,18377000
10/29/2009,0000,37.30000,37.85000,36.00000,36.90000,58131000
10/30/2009,0000,37.60000,37.60000,36.85000,36.90000,19974000
11/02/2009,0000,36.00000,37.30000,35.90000,37.30000,17115000
11/03/2009,0000,37.70000,38.30000,37.60000,38.25000,26268000
11/04/2009,0000,38.50000,38.90000,38.30000,38.80000,24959000
11/05/2009,0000,39.00000,39.00000,38.25000,38.75000,20467000
11/06/2009,0000,39.10000,39.20000,38.50000,38.50000,16398000
11/09/2009,0000,39.40000,39.70000,38.85000,38.95000,27043000
11/10/2009,0000,39.50000,39.50000,39.00000,39.10000,14199000
11/11/2009,0000,39.10000,39.60000,38.90000,39.35000,18579000
11/12/2009,0000,39.50000,39.50000,39.20000,39.35000,15449000
11/13/2009,0000,38.75000,39.00000,38.55000,38.70000,23805000
11/16/2009,0000,38.70000,39.65000,38.60000,39.55000,28644000
11/17/2009,0000,39.90000,40.20000,38.20000,38.40000,64209000
11/18/2009,0000,38.50000,38.80000,38.00000,38.00000,38709000
11/19/2009,0000,38.00000,38.50000,38.00000,38.15000,20339000
11/20/2009,0000,38.15000,38.20000,37.20000,37.35000,28812000
11/23/2009,0000,37.40000,37.75000,37.00000,37.15000,21587000
11/24/2009,0000,37.30000,37.60000,37.00000,37.25000,28205000
11/25/2009,0000,37.20000,38.15000,37.05000,37.65000,45830000
11/26/2009,0000,37.70000,38.00000,37.60000,37.70000,30440000
11/27/2009,0000,37.00000,37.00000,35.95000,35.95000,61891000
11/30/2009,0000,36.50000,36.80000,36.15000,36.50000,21670000
12/01/2009,0000,36.70000,37.40000,36.35000,37.30000,17807000
12/02/2009,0000,38.00000,38.00000,37.50000,37.50000,23859000
12/03/2009,0000,38.00000,38.30000,37.55000,37.60000,25499000
12/04/2009,0000,37.50000,37.70000,37.10000,37.10000,12400000
12/07/2009,0000,37.25000,37.70000,37.10000,37.45000,17237000
12/08/2009,0000,37.70000,37.70000,37.30000,37.55000,11086000
12/09/2009,0000,37.55000,37.60000,37.30000,37.55000,9358000
12/11/2009,0000,37.00000,37.20000,36.75000,37.20000,17964000
12/14/2009,0000,37.00000,37.40000,36.80000,37.30000,14080000
12/15/2009,0000,37.30000,37.85000,37.30000,37.85000,22214000
12/16/2009,0000,37.40000,37.50000,36.95000,37.05000,24952000
12/17/2009,0000,37.30000,37.65000,37.05000,37.25000,17587000
12/18/2009,0000,37.00000,37.35000,36.90000,37.30000,10680000
12/21/2009,0000,37.50000,37.80000,37.30000,37.75000,17908000
12/22/2009,0000,38.00000,38.30000,37.70000,38.00000,29596000
12/23/2009,0000,38.30000,38.40000,37.85000,38.05000,18928000
12/25/2009,0000,38.20000,38.50000,38.10000,38.15000,13710000
04/02/2007,0000,29.30000,29.70000,29.30000,29.35000,2323000
04/03/2007,0000,29.70000,30.50000,29.40000,30.30000,19113000
04/04/2007,0000,30.80000,31.40000,30.65000,31.30000,27921000
04/09/2007,0000,31.30000,32.10000,31.00000,31.65000,19815000
04/10/2007,0000,31.50000,31.50000,30.70000,31.20000,14615000
04/11/2007,0000,31.10000,31.20000,30.20000,30.50000,10384000
04/12/2007,0000,30.25000,30.80000,29.90000,30.65000,18182000
04/13/2007,0000,30.50000,30.85000,30.40000,30.50000,6245000
04/16/2007,0000,30.80000,31.20000,30.40000,30.80000,9178000
04/17/2007,0000,31.10000,31.30000,30.70000,30.85000,12764000
04/18/2007,0000,31.05000,31.10000,30.75000,30.90000,4747000
04/19/2007,0000,30.55000,30.55000,29.90000,29.95000,12216000
04/20/2007,0000,29.80000,29.90000,29.40000,29.65000,11305000
04/23/2007,0000,29.70000,29.90000,29.60000,29.65000,8797000
04/24/2007,0000,29.60000,29.60000,29.15000,29.40000,16552000
04/25/2007,0000,29.50000,29.50000,29.10000,29.10000,11400000
04/26/2007,0000,29.30000,29.40000,29.10000,29.20000,13530000
04/27/2007,0000,29.20000,29.35000,29.00000,29.05000,6172000
04/30/2007,0000,29.00000,29.10000,28.70000,29.00000,8088000
05/02/2007,0000,29.20000,29.30000,28.80000,29.25000,8384000
05/03/2007,0000,29.50000,29.50000,29.15000,29.25000,5690000
05/04/2007,0000,29.40000,29.65000,29.25000,29.65000,12281000
05/07/2007,0000,29.70000,30.20000,29.70000,30.10000,8325000
05/08/2007,0000,30.10000,30.30000,29.90000,30.10000,7711000
05/09/2007,0000,30.00000,30.00000,29.80000,29.90000,5840000
05/10/2007,0000,29.90000,29.95000,29.40000,29.55000,8590000
05/11/2007,0000,29.20000,29.40000,29.05000,29.10000,10763000
05/14/2007,0000,29.10000,29.30000,29.00000,29.25000,3263000
05/15/2007,0000,29.05000,29.20000,28.45000,28.70000,15613000
05/16/2007,0000,28.60000,28.90000,28.50000,28.60000,15265000
05/17/2007,0000,28.60000,28.90000,28.25000,28.30000,16276000
05/18/2007,0000,28.50000,28.65000,28.20000,28.40000,12020000
05/21/2007,0000,28.40000,28.60000,28.20000,28.50000,7071000
05/22/2007,0000,28.50000,29.00000,28.45000,28.85000,11462000
05/23/2007,0000,29.00000,29.55000,28.90000,29.50000,15179000
05/24/2007,0000,29.50000,29.60000,29.25000,29.40000,7360000
05/25/2007,0000,29.00000,29.10000,28.60000,28.65000,10711000
05/28/2007,0000,28.90000,29.00000,28.85000,28.95000,4722000
05/29/2007,0000,28.95000,29.25000,28.95000,29.20000,7659000
05/30/2007,0000,28.85000,29.00000,28.55000,28.85000,10709000
05/31/2007,0000,28.95000,29.35000,28.85000,28.85000,14210000
06/01/2007,0000,29.00000,29.30000,28.75000,28.85000,8240000
06/04/2007,0000,28.85000,29.00000,28.60000,28.70000,5405000
06/05/2007,0000,28.70000,29.50000,28.60000,29.50000,6759000
06/06/2007,0000,29.20000,29.25000,28.50000,28.50000,20518000
06/07/2007,0000,28.50000,28.65000,28.25000,28.30000,20734000
06/08/2007,0000,28.20000,28.60000,28.10000,28.30000,13476000
06/11/2007,0000,28.20000,28.40000,28.15000,28.25000,14128000
06/12/2007,0000,28.20000,28.30000,27.70000,27.85000,24800000
06/13/2007,0000,27.95000,28.20000,27.85000,28.10000,14104000
06/14/2007,0000,28.50000,28.75000,28.30000,28.75000,25016000
06/15/2007,0000,29.20000,29.50000,29.00000,29.45000,42985000
06/20/2007,0000,29.80000,30.80000,29.70000,30.80000,83830000
06/21/2007,0000,31.00000,31.35000,30.40000,30.95000,54235000
06/22/2007,0000,30.95000,31.15000,30.00000,30.10000,30170000
06/25/2007,0000,30.30000,31.05000,30.05000,30.05000,19633000
06/26/2007,0000,30.25000,30.50000,29.50000,29.50000,19365000
06/27/2007,0000,29.45000,29.50000,29.15000,29.50000,10404000
06/28/2007,0000,29.75000,29.90000,29.55000,29.90000,12654000
06/29/2007,0000,29.95000,30.00000,29.30000,30.00000,21295000
07/02/2007,0000,29.95000,30.10000,29.55000,30.10000,5923000
07/03/2007,0000,30.40000,30.90000,30.10000,30.35000,17546000
07/04/2007,0000,30.55000,31.00000,30.40000,30.50000,9510000
07/05/2007,0000,30.60000,30.75000,30.50000,30.75000,11019000
07/06/2007,0000,30.85000,32.10000,30.85000,31.50000,37082000
07/09/2007,0000,31.55000,32.50000,31.55000,32.50000,33151000
07/10/2007,0000,32.50000,33.00000,32.40000,32.50000,41061000
07/11/2007,0000,32.50000,32.50000,31.70000,31.80000,27277000
07/12/2007,0000,31.75000,33.30000,31.75000,33.30000,33362000
07/13/2007,0000,33.60000,33.80000,32.80000,33.20000,33109000
07/16/2007,0000,33.40000,34.15000,32.85000,33.05000,36861000
07/17/2007,0000,33.05000,33.30000,32.70000,32.95000,32125000
07/18/2007,0000,32.95000,34.10000,32.80000,33.70000,40685000
07/19/2007,0000,32.70000,33.35000,31.90000,32.60000,51898000
07/20/2007,0000,32.90000,33.85000,32.20000,33.50000,42597000
07/23/2007,0000,33.50000,34.10000,33.40000,33.85000,28108000
07/24/2007,0000,33.95000,34.40000,33.85000,34.30000,33502000
07/25/2007,0000,34.00000,34.20000,33.30000,34.20000,15703000
07/26/2007,0000,34.20000,34.75000,33.35000,33.75000,28349000
07/27/2007,0000,33.00000,33.00000,31.45000,31.50000,36618000
07/30/2007,0000,31.40000,31.45000,30.60000,30.85000,29278000
07/31/2007,0000,31.10000,31.60000,30.50000,30.50000,26292000
08/01/2007,0000,30.10000,30.60000,28.50000,28.50000,47479000
08/02/2007,0000,28.90000,29.20000,28.30000,28.75000,47313000
08/03/2007,0000,28.95000,29.60000,28.95000,29.20000,29584000
08/06/2007,0000,28.60000,28.70000,28.05000,28.55000,30410000
08/07/2007,0000,28.80000,28.85000,27.80000,27.80000,40492000
08/08/2007,0000,28.00000,28.60000,27.95000,28.55000,34521000
08/09/2007,0000,28.80000,28.80000,28.10000,28.75000,34483000
08/10/2007,0000,28.00000,28.10000,27.60000,27.60000,32879000
08/13/2007,0000,27.95000,28.05000,27.60000,27.80000,12681000
08/14/2007,0000,27.80000,28.70000,27.80000,28.30000,18712000
08/15/2007,0000,27.95000,28.05000,27.55000,27.60000,22649000
08/16/2007,0000,27.30000,27.60000,26.60000,26.60000,26352000
08/17/2007,0000,27.00000,27.20000,26.15000,26.50000,31368000
08/20/2007,0000,27.80000,28.10000,27.15000,27.95000,14865000
08/21/2007,0000,28.00000,28.20000,27.70000,28.00000,11752000
08/22/2007,0000,28.20000,28.50000,28.00000,28.15000,12096000
08/23/2007,0000,28.85000,28.90000,28.50000,28.70000,16463000
08/24/2007,0000,28.70000,28.80000,27.60000,27.90000,22248000
08/27/2007,0000,28.15000,28.20000,27.45000,27.65000,16544000
08/28/2007,0000,27.50000,27.85000,27.40000,27.55000,11124000
08/29/2007,0000,26.90000,27.25000,26.80000,26.90000,18373000
08/30/2007,0000,27.35000,27.45000,27.10000,27.40000,16581000
08/31/2007,0000,27.70000,28.45000,27.50000,28.45000,25631000
09/03/2007,0000,28.50000,28.80000,28.15000,28.70000,24587000
09/04/2007,0000,30.20000,30.20000,29.00000,29.00000,37287000
09/05/2007,0000,29.50000,29.50000,28.65000,28.70000,12749000
09/06/2007,0000,28.70000,29.75000,28.70000,29.60000,20093000
09/07/2007,0000,29.80000,29.90000,29.65000,29.75000,18801000
09/10/2007,0000,29.20000,29.20000,28.55000,28.90000,17098000
09/11/2007,0000,28.90000,29.15000,28.85000,28.95000,11878000
09/12/2007,0000,29.45000,29.75000,29.20000,29.35000,12245000
09/13/2007,0000,29.65000,29.65000,28.70000,28.90000,13993000
09/14/2007,0000,29.00000,29.30000,28.95000,29.30000,14639000
09/17/2007,0000,29.20000,29.20000,28.60000,28.70000,8754000
09/19/2007,0000,29.30000,29.30000,28.00000,28.30000,65337000
09/20/2007,0000,28.30000,28.65000,27.65000,27.65000,47771000
09/21/2007,0000,27.65000,27.65000,26.65000,27.00000,69965000
09/26/2007,0000,27.00000,27.15000,26.55000,27.15000,51582000
09/27/2007,0000,27.20000,27.90000,26.95000,27.85000,32288000
09/28/2007,0000,27.75000,28.10000,27.70000,27.85000,23371000
10/01/2007,0000,28.25000,28.35000,27.90000,28.05000,19071000
10/02/2007,0000,28.25000,29.60000,28.20000,29.25000,68423000
10/03/2007,0000,29.60000,31.25000,29.60000,31.20000,114352000
10/04/2007,0000,31.20000,31.75000,30.60000,30.65000,67216000
10/05/2007,0000,30.60000,31.15000,30.30000,30.60000,54781000
10/08/2007,0000,30.90000,32.45000,30.40000,32.00000,61876000
10/09/2007,0000,32.00000,32.10000,31.25000,31.40000,46643000
10/11/2007,0000,31.60000,32.30000,30.90000,31.05000,49754000
10/12/2007,0000,30.90000,30.90000,29.70000,29.80000,33240000
10/15/2007,0000,30.00000,30.50000,29.35000,30.50000,26189000
10/16/2007,0000,30.30000,31.30000,30.20000,31.00000,33756000
10/17/2007,0000,31.20000,31.20000,30.40000,30.40000,22224000
10/18/2007,0000,30.30000,31.00000,30.00000,30.40000,22240000
10/19/2007,0000,30.10000,30.40000,30.10000,30.10000,11657000
10/22/2007,0000,28.90000,29.00000,28.50000,29.00000,39841000
10/23/2007,0000,29.05000,29.45000,28.85000,29.40000,25319000
10/24/2007,0000,29.60000,29.65000,29.05000,29.05000,18312000
10/25/2007,0000,29.60000,29.80000,29.25000,29.70000,18236000
10/26/2007,0000,30.00000,31.15000,29.80000,30.65000,26659000
10/29/2007,0000,31.50000,31.70000,31.10000,31.50000,41104000
10/30/2007,0000,31.50000,31.50000,30.85000,31.20000,15763000
10/31/2007,0000,31.30000,31.95000,31.15000,31.35000,51976000
11/01/2007,0000,31.65000,31.90000,30.40000,30.55000,41068000
11/02/2007,0000,29.65000,30.25000,29.10000,29.35000,35672000
11/05/2007,0000,29.50000,30.00000,29.25000,29.45000,24921000
11/06/2007,0000,29.70000,30.30000,29.50000,29.50000,26924000
11/07/2007,0000,30.00000,31.50000,29.80000,31.00000,71881000
11/08/2007,0000,30.40000,31.45000,30.05000,30.95000,60383000
11/09/2007,0000,31.20000,31.35000,29.95000,30.85000,37555000
11/12/2007,0000,30.20000,30.80000,29.80000,30.00000,25059000
11/13/2007,0000,30.00000,31.30000,30.00000,30.20000,43353000
11/14/2007,0000,31.00000,31.60000,30.60000,31.10000,36736000
11/15/2007,0000,31.00000,31.40000,30.95000,31.10000,18899000
11/16/2007,0000,30.85000,30.90000,30.35000,30.40000,24380000
11/19/2007,0000,30.50000,30.70000,29.95000,30.00000,27515000
11/20/2007,0000,29.10000,29.30000,27.90000,28.70000,74352000
11/21/2007,0000,28.60000,28.65000,27.80000,27.80000,30836000
11/22/2007,0000,27.40000,27.90000,27.20000,27.55000,25244000
11/23/2007,0000,27.55000,27.85000,27.45000,27.70000,25257000
11/26/2007,0000,28.00000,28.30000,27.80000,28.20000,14515000
11/27/2007,0000,27.35000,28.00000,27.05000,27.65000,20313000
11/28/2007,0000,27.80000,28.00000,27.50000,27.50000,8359000
11/29/2007,0000,27.90000,28.30000,27.90000,28.25000,14510000
11/30/2007,0000,28.30000,28.60000,27.95000,28.25000,29148000
12/03/2007,0000,28.10000,28.20000,27.70000,27.75000,15837000
12/04/2007,0000,27.50000,27.75000,27.35000,27.75000,13519000
12/05/2007,0000,27.40000,27.70000,27.40000,27.60000,17525000
12/06/2007,0000,27.80000,28.15000,27.60000,28.00000,24375000
12/07/2007,0000,28.15000,28.65000,28.15000,28.20000,26856000
12/10/2007,0000,28.05000,28.50000,28.00000,28.00000,16416000
12/11/2007,0000,28.20000,28.35000,28.05000,28.20000,18964000
12/12/2007,0000,27.70000,28.20000,27.70000,28.05000,14655000
12/13/2007,0000,28.30000,28.55000,27.80000,28.00000,19767000
12/14/2007,0000,28.00000,28.00000,27.00000,27.60000,21976000
12/17/2007,0000,28.05000,28.05000,26.95000,26.95000,20874000
12/18/2007,0000,26.70000,27.05000,26.45000,26.70000,17049000
12/19/2007,0000,26.95000,27.20000,26.70000,27.20000,8153000
12/20/2007,0000,27.20000,27.40000,26.90000,27.30000,11862000
12/21/2007,0000,27.45000,27.80000,26.80000,27.70000,15271000
12/24/2007,0000,27.50000,28.00000,27.50000,28.00000,10357000
12/25/2007,0000,28.05000,28.10000,27.70000,27.95000,7331000
12/26/2007,0000,27.90000,28.30000,27.55000,28.10000,7446000
12/27/2007,0000,28.00000,28.60000,28.00000,28.50000,14933000
12/28/2007,0000,27.60000,28.80000,27.60000,28.65000,15148000
12/31/2007,0000,28.80000,28.85000,28.60000,28.80000,9291000
01/02/2008,0000,28.70000,28.90000,28.15000,28.35000,12312000
01/03/2008,0000,28.00000,28.30000,27.70000,27.90000,11944000
01/04/2008,0000,28.00000,29.55000,27.75000,29.45000,37045000
01/07/2008,0000,28.95000,29.80000,28.85000,29.10000,40844000
01/08/2008,0000,30.40000,31.10000,30.20000,31.10000,80305000
01/09/2008,0000,31.10000,31.75000,30.30000,31.60000,75896000
01/10/2008,0000,31.60000,31.60000,30.50000,30.50000,34989000
01/11/2008,0000,30.80000,31.40000,30.00000,30.20000,37504000
01/14/2008,0000,32.30000,32.30000,32.00000,32.30000,64321000
01/15/2008,0000,34.55000,34.55000,34.50000,34.55000,87693000
01/16/2008,0000,35.10000,36.00000,34.00000,34.35000,242527008
01/17/2008,0000,34.65000,35.40000,32.80000,34.50000,124800000
01/18/2008,0000,33.20000,36.10000,32.90000,35.50000,165242000
01/21/2008,0000,35.30000,35.90000,34.90000,35.45000,94243000
01/22/2008,0000,33.00000,33.45000,33.00000,33.00000,48891000
01/23/2008,0000,33.10000,33.50000,30.90000,31.00000,113805000
01/24/2008,0000,32.50000,33.15000,32.15000,32.70000,77481000
01/25/2008,0000,33.00000,33.80000,32.60000,33.75000,77864000
01/28/2008,0000,33.60000,34.00000,32.00000,32.10000,36271000
01/29/2008,0000,32.70000,34.15000,32.55000,34.00000,48295000
01/30/2008,0000,34.00000,34.80000,33.20000,33.45000,54028000
01/31/2008,0000,32.60000,33.70000,31.15000,32.00000,98149000
02/01/2008,0000,32.50000,33.40000,32.10000,33.10000,56260000
02/12/2008,0000,32.80000,33.30000,32.00000,33.00000,41591000
02/13/2008,0000,33.90000,35.00000,33.90000,34.10000,69832000
02/14/2008,0000,34.80000,35.35000,34.40000,35.00000,72788000
02/15/2008,0000,34.50000,34.95000,34.05000,34.90000,33546000
02/18/2008,0000,34.80000,35.30000,34.25000,34.40000,33054000
02/19/2008,0000,34.80000,35.50000,34.55000,34.80000,70150000
02/20/2008,0000,34.25000,34.50000,33.65000,34.15000,40167000
02/21/2008,0000,34.35000,34.40000,33.55000,34.15000,48962000
02/22/2008,0000,33.70000,35.10000,33.65000,35.10000,54117000
02/25/2008,0000,35.50000,35.50000,34.70000,34.70000,79334000
02/26/2008,0000,35.00000,35.65000,34.60000,34.95000,57354000
02/27/2008,0000,35.15000,35.40000,34.55000,34.85000,46604000
02/29/2008,0000,34.40000,34.85000,34.25000,34.65000,36661000
03/03/2008,0000,33.90000,34.20000,33.70000,33.95000,37080000
03/04/2008,0000,33.95000,35.20000,33.95000,35.00000,45359000
03/05/2008,0000,34.80000,35.15000,34.40000,34.40000,39342000
03/06/2008,0000,35.05000,36.00000,34.95000,35.20000,80399000
03/07/2008,0000,35.00000,35.10000,33.85000,34.30000,38682000
03/10/2008,0000,33.55000,33.65000,32.10000,32.50000,63663000
03/11/2008,0000,32.20000,33.60000,32.20000,33.60000,47177000
03/12/2008,0000,34.80000,34.80000,33.15000,33.50000,50984000
03/13/2008,0000,33.95000,34.15000,32.60000,32.80000,35174000
03/14/2008,0000,33.00000,33.30000,31.80000,32.15000,58756000
03/17/2008,0000,31.80000,32.65000,31.70000,32.30000,36800000
03/18/2008,0000,32.50000,32.50000,32.05000,32.40000,30996000
03/19/2008,0000,33.00000,33.15000,32.50000,32.60000,38945000
03/20/2008,0000,32.60000,34.85000,32.50000,34.85000,88887000
03/21/2008,0000,35.65000,36.00000,35.15000,35.45000,100338000
03/24/2008,0000,37.90000,37.90000,37.10000,37.90000,135490000
03/25/2008,0000,35.25000,37.20000,35.25000,35.60000,99797000
03/26/2008,0000,35.60000,35.90000,34.90000,35.55000,67858000
03/27/2008,0000,35.50000,35.50000,34.45000,35.00000,53527000
03/28/2008,0000,35.50000,35.65000,35.10000,35.15000,37802000
03/31/2008,0000,35.50000,35.50000,34.40000,34.50000,29472000
04/01/2008,0000,34.95000,35.10000,33.75000,33.75000,32043000
04/02/2008,0000,34.50000,34.80000,34.15000,34.70000,26245000
04/03/2008,0000,34.95000,35.15000,34.15000,34.30000,25624000
04/07/2008,0000,34.30000,34.45000,33.70000,34.30000,62748000
04/08/2008,0000,34.10000,34.10000,33.10000,33.20000,69873000
04/09/2008,0000,33.00000,33.65000,33.00000,33.40000,38730000
04/10/2008,0000,33.10000,33.80000,33.10000,33.50000,36544000
04/11/2008,0000,33.90000,35.20000,33.90000,34.75000,96880000
04/14/2008,0000,34.75000,35.30000,34.25000,34.70000,60887000
04/15/2008,0000,35.20000,36.00000,35.00000,35.85000,83463000
04/16/2008,0000,36.20000,36.70000,36.05000,36.30000,90015000
04/17/2008,0000,36.50000,36.50000,35.70000,35.90000,50531000
04/18/2008,0000,36.00000,36.90000,36.00000,36.10000,58948000
04/21/2008,0000,36.10000,36.30000,35.20000,35.20000,29079000
04/22/2008,0000,35.30000,35.85000,35.15000,35.20000,38016000
04/23/2008,0000,35.55000,35.65000,35.00000,35.10000,29833000
04/24/2008,0000,35.40000,35.90000,35.20000,35.70000,26824000
04/25/2008,0000,35.90000,36.00000,34.75000,34.90000,28812000
04/28/2008,0000,35.00000,35.80000,35.00000,35.50000,38431000
04/29/2008,0000,35.40000,36.20000,35.35000,35.35000,47007000
04/30/2008,0000,35.70000,36.65000,35.50000,36.30000,43762000
05/02/2008,0000,37.00000,37.00000,36.40000,36.80000,35854000
05/05/2008,0000,36.70000,36.70000,35.00000,35.00000,37679000
05/06/2008,0000,35.45000,35.45000,34.55000,35.20000,25023000
05/07/2008,0000,35.40000,35.40000,34.85000,35.05000,22758000
05/08/2008,0000,34.90000,35.15000,34.60000,34.70000,20802000
05/09/2008,0000,34.70000,34.80000,33.80000,33.95000,33039000
05/12/2008,0000,33.95000,34.45000,33.50000,34.40000,16470000
05/13/2008,0000,34.20000,35.05000,34.20000,35.00000,24631000
05/14/2008,0000,35.25000,35.40000,34.70000,34.70000,16779000
05/15/2008,0000,35.00000,35.50000,34.90000,35.50000,23596000
05/16/2008,0000,35.90000,36.05000,35.50000,35.85000,31692000
05/19/2008,0000,36.20000,36.45000,35.70000,36.30000,31314000
05/20/2008,0000,36.40000,36.50000,34.60000,34.80000,38978000
05/21/2008,0000,34.80000,34.95000,34.00000,34.35000,25313000
05/22/2008,0000,33.75000,35.00000,33.60000,35.00000,37749000
05/23/2008,0000,34.90000,35.00000,34.00000,34.30000,25038000
05/26/2008,0000,34.10000,34.50000,33.80000,33.80000,20575000
05/27/2008,0000,34.10000,34.25000,33.85000,34.00000,15368000
05/28/2008,0000,34.25000,34.50000,34.00000,34.10000,21943000
05/29/2008,0000,34.30000,34.60000,33.60000,33.85000,29313000
05/30/2008,0000,34.10000,36.20000,33.90000,36.20000,58095000
06/02/2008,0000,34.50000,35.20000,34.50000,34.80000,34833000
06/03/2008,0000,35.00000,35.00000,33.95000,34.00000,16684000
06/04/2008,0000,34.10000,34.40000,33.90000,34.30000,14485000
06/05/2008,0000,34.30000,34.50000,33.60000,34.50000,21643000
06/06/2008,0000,34.60000,34.60000,33.95000,34.00000,27857000
06/10/2008,0000,33.30000,33.30000,32.00000,32.15000,32257000
06/11/2008,0000,32.40000,33.00000,32.30000,32.55000,21481000
06/12/2008,0000,32.35000,32.50000,31.60000,32.05000,29219000
06/13/2008,0000,32.40000,32.75000,32.15000,32.50000,18232000
06/16/2008,0000,33.00000,33.10000,32.80000,33.00000,17954000
06/17/2008,0000,33.50000,33.50000,32.90000,33.30000,18667000
06/18/2008,0000,33.50000,33.60000,33.25000,33.35000,10887000
06/19/2008,0000,33.00000,33.50000,32.55000,33.45000,23930000
06/20/2008,0000,33.50000,33.50000,32.40000,32.40000,17768000
06/23/2008,0000,32.00000,33.45000,31.95000,33.00000,23268000
06/24/2008,0000,33.20000,33.30000,32.35000,32.35000,19404000
06/25/2008,0000,32.60000,33.20000,32.60000,33.15000,23499000
06/26/2008,0000,33.25000,33.25000,32.65000,32.65000,15122000
06/27/2008,0000,31.05000,31.90000,30.95000,31.70000,36400000
06/30/2008,0000,32.00000,32.20000,31.00000,31.00000,16273000
07/01/2008,0000,31.00000,31.45000,30.30000,30.30000,20669000
07/02/2008,0000,30.30000,30.55000,29.00000,29.50000,49852000
07/03/2008,0000,27.40000,28.00000,26.05000,28.00000,84285000
07/04/2008,0000,28.00000,28.10000,27.30000,27.35000,22432000
07/07/2008,0000,27.40000,27.85000,27.15000,27.55000,14844000
07/08/2008,0000,27.50000,27.50000,26.20000,26.50000,41806000
07/09/2008,0000,26.75000,27.25000,26.30000,26.40000,44800000
07/10/2008,0000,26.25000,27.20000,26.00000,26.50000,23117000
07/11/2008,0000,26.50000,27.60000,26.35000,27.55000,23296000
07/14/2008,0000,27.40000,27.40000,26.80000,26.85000,19589000
07/15/2008,0000,25.55000,25.60000,25.00000,25.00000,94652000
07/16/2008,0000,25.50000,25.65000,25.15000,25.60000,34481000
07/17/2008,0000,26.60000,27.30000,26.40000,27.30000,31752000
07/18/2008,0000,27.60000,27.60000,26.50000,26.70000,26718000
07/21/2008,0000,28.45000,28.55000,28.20000,28.55000,19556000
07/22/2008,0000,28.35000,28.85000,28.20000,28.50000,33666000
07/23/2008,0000,29.75000,29.85000,28.80000,29.00000,52833000
07/24/2008,0000,29.00000,29.30000,28.10000,28.20000,29851000
07/25/2008,0000,27.60000,27.95000,27.50000,27.75000,22221000
07/29/2008,0000,27.00000,27.30000,26.55000,27.25000,21867000
07/30/2008,0000,27.85000,27.95000,27.15000,27.45000,12004000
07/31/2008,0000,27.60000,27.95000,26.90000,27.35000,12666000
08/01/2008,0000,26.80000,27.85000,26.80000,27.50000,19435000
08/04/2008,0000,27.70000,27.90000,27.20000,27.30000,10633000
08/05/2008,0000,27.70000,27.70000,26.85000,27.20000,16719000
08/06/2008,0000,27.75000,28.25000,27.70000,28.25000,18260000
08/07/2008,0000,28.15000,28.35000,26.90000,27.10000,17913000
08/08/2008,0000,26.90000,28.50000,26.90000,28.10000,18295000
08/11/2008,0000,28.50000,28.95000,28.30000,28.70000,9111000
08/12/2008,0000,28.70000,29.20000,28.45000,29.05000,13601000
08/13/2008,0000,28.90000,29.00000,28.40000,28.80000,9778000
08/14/2008,0000,28.80000,29.30000,28.50000,28.55000,12353000
08/15/2008,0000,29.00000,29.25000,28.15000,28.25000,18156000
08/18/2008,0000,27.90000,27.90000,26.50000,26.55000,39382000
08/19/2008,0000,26.00000,26.65000,26.00000,26.60000,27725000
08/20/2008,0000,26.50000,27.00000,26.15000,26.80000,12013000
08/21/2008,0000,26.25000,26.65000,26.25000,26.30000,11086000
08/22/2008,0000,26.70000,27.00000,26.05000,26.50000,11328000
08/25/2008,0000,26.60000,27.15000,26.40000,27.10000,7750000
08/26/2008,0000,26.60000,26.80000,26.60000,26.65000,4921000
08/27/2008,0000,26.40000,27.20000,26.40000,26.95000,12685000
08/28/2008,0000,27.10000,27.20000,26.70000,27.10000,12441000
08/29/2008,0000,27.45000,27.60000,26.70000,26.75000,11989000
09/01/2008,0000,26.90000,26.90000,26.30000,26.45000,15730000
09/02/2008,0000,26.50000,26.65000,26.05000,26.05000,7407000
09/03/2008,0000,26.40000,26.60000,25.60000,26.10000,19517000
09/04/2008,0000,26.10000,26.10000,25.05000,25.15000,18258000
09/05/2008,0000,24.45000,25.10000,24.35000,24.60000,23417000
09/08/2008,0000,26.30000,26.30000,26.30000,26.30000,4592000
09/09/2008,0000,27.00000,27.00000,26.20000,26.45000,32952000
09/10/2008,0000,26.50000,27.65000,26.45000,27.20000,34071000
09/11/2008,0000,27.25000,27.25000,25.65000,26.35000,52967000
09/12/2008,0000,26.90000,27.15000,26.40000,27.00000,16983000
09/15/2008,0000,26.00000,26.60000,25.35000,26.00000,24572000
09/16/2008,0000,24.20000,24.35000,24.20000,24.20000,52010000
09/17/2008,0000,25.10000,25.30000,23.00000,23.50000,46948000
09/18/2008,0000,22.10000,22.35000,21.90000,21.90000,12027000
09/19/2008,0000,22.60000,23.35000,22.00000,23.25000,32041000
09/22/2008,0000,23.70000,24.00000,22.80000,23.40000,34169000
09/23/2008,0000,23.00000,23.55000,22.80000,23.55000,21805000
09/24/2008,0000,23.60000,24.15000,23.10000,24.10000,25173000
09/25/2008,0000,24.00000,24.05000,23.35000,23.80000,27527000
09/26/2008,0000,24.10000,24.40000,23.60000,24.20000,39725000
09/30/2008,0000,22.55000,22.70000,22.55000,22.55000,38028000
10/01/2008,0000,22.70000,22.95000,21.85000,22.50000,16786000
10/02/2008,0000,22.50000,22.85000,21.90000,22.50000,21214000
10/03/2008,0000,22.00000,22.40000,21.75000,22.20000,15041000
10/06/2008,0000,21.50000,21.50000,20.65000,20.65000,15977000
10/07/2008,0000,19.25000,20.00000,19.25000,19.95000,34101000
10/08/2008,0000,18.60000,19.20000,18.60000,18.60000,23088000
10/09/2008,0000,17.45000,18.80000,17.30000,18.50000,45415000
10/13/2008,0000,17.90000,17.95000,17.90000,17.90000,16315000
10/14/2008,0000,19.15000,19.15000,19.00000,19.15000,25218000
10/15/2008,0000,19.15000,19.35000,18.70000,19.10000,23218000
10/16/2008,0000,18.45000,18.45000,18.45000,18.45000,5882000
10/17/2008,0000,18.05000,18.30000,17.85000,17.85000,12489000
10/20/2008,0000,17.30000,19.05000,17.30000,19.05000,34392000
10/21/2008,0000,20.20000,20.35000,19.75000,20.35000,31724000
10/22/2008,0000,20.30000,20.90000,19.65000,19.65000,34266000
10/23/2008,0000,19.00000,19.20000,19.00000,19.00000,8852000
10/24/2008,0000,18.35000,18.50000,18.35000,18.35000,8822000
10/27/2008,0000,17.10000,17.45000,17.10000,17.10000,12771000
10/28/2008,0000,15.95000,17.30000,15.95000,16.60000,30456000
10/29/2008,0000,17.75000,17.75000,17.35000,17.50000,38600000
10/30/2008,0000,17.60000,18.70000,17.60000,18.70000,21836000
10/31/2008,0000,18.90000,20.00000,18.85000,20.00000,65924000
11/03/2008,0000,20.40000,21.40000,19.85000,21.40000,82438000
11/04/2008,0000,21.30000,21.30000,20.00000,20.50000,55261000
11/05/2008,0000,20.70000,21.65000,20.35000,20.85000,66633000
11/06/2008,0000,19.40000,19.95000,19.40000,19.70000,43767000
11/07/2008,0000,18.70000,21.05000,18.70000,20.55000,57399000
11/10/2008,0000,20.50000,21.25000,20.10000,21.00000,42301000
11/11/2008,0000,20.00000,20.90000,19.70000,20.45000,34980000
11/12/2008,0000,20.10000,21.00000,20.10000,20.75000,40552000
11/13/2008,0000,19.45000,20.00000,19.30000,19.30000,22123000
11/14/2008,0000,19.50000,19.80000,19.10000,19.10000,26831000
11/17/2008,0000,18.50000,19.45000,18.50000,19.20000,18666000
11/18/2008,0000,19.40000,19.50000,18.75000,19.40000,32121000
11/19/2008,0000,19.50000,19.55000,19.10000,19.25000,24382000
11/20/2008,0000,18.30000,18.80000,17.95000,17.95000,14736000
11/21/2008,0000,16.80000,18.70000,16.70000,18.15000,28237000
11/24/2008,0000,18.20000,19.30000,17.70000,19.10000,25632000
11/25/2008,0000,20.00000,20.05000,19.25000,19.40000,37867000
11/26/2008,0000,19.65000,19.80000,19.25000,19.35000,24754000
11/27/2008,0000,19.55000,20.70000,19.55000,20.70000,74498000
11/28/2008,0000,20.40000,20.40000,19.70000,19.95000,34187000
12/01/2008,0000,20.00000,21.10000,19.60000,20.10000,45265000
12/02/2008,0000,19.00000,19.95000,19.00000,19.40000,34797000
12/03/2008,0000,19.70000,20.05000,19.55000,19.80000,28647000
12/04/2008,0000,20.00000,20.25000,19.35000,19.35000,26531000
12/05/2008,0000,19.50000,19.65000,19.20000,19.40000,11063000
12/08/2008,0000,19.80000,20.75000,19.80000,20.75000,64072000
12/09/2008,0000,21.00000,21.60000,20.70000,21.10000,55777000
12/10/2008,0000,21.00000,22.25000,20.90000,22.15000,48495000
12/11/2008,0000,22.10000,23.00000,22.00000,22.80000,56041000
12/12/2008,0000,22.60000,23.00000,21.25000,21.25000,33012000
12/15/2008,0000,21.95000,22.70000,21.25000,21.60000,46712000
12/16/2008,0000,21.50000,22.85000,21.20000,22.75000,28727000
12/17/2008,0000,23.50000,23.55000,22.20000,22.60000,31616000
12/18/2008,0000,23.00000,23.30000,22.45000,23.30000,18853000
12/19/2008,0000,23.40000,23.80000,22.50000,23.55000,30816000
12/22/2008,0000,24.15000,24.15000,22.05000,22.05000,29981000
12/23/2008,0000,22.10000,22.30000,21.20000,22.30000,31575000
12/24/2008,0000,21.55000,22.40000,21.55000,22.35000,14259000
12/25/2008,0000,22.35000,22.35000,22.00000,22.15000,4913000
12/26/2008,0000,22.10000,22.50000,22.05000,22.20000,6170000
12/29/2008,0000,22.30000,22.35000,22.00000,22.20000,5820000
12/30/2008,0000,22.70000,23.75000,22.60000,23.75000,20721000
12/31/2008,0000,23.85000,24.00000,23.45000,23.90000,15967000
01/05/2009,0000,24.60000,25.30000,24.20000,24.65000,28068000
01/06/2009,0000,24.80000,25.00000,23.40000,23.90000,31464000
01/07/2009,0000,23.80000,24.15000,23.25000,23.60000,33794000
01/08/2009,0000,23.30000,23.35000,22.05000,22.25000,27336000
01/09/2009,0000,21.95000,22.50000,21.65000,22.10000,19238000
01/12/2009,0000,21.50000,21.90000,20.50000,20.65000,26538000
01/13/2009,0000,21.20000,21.20000,20.25000,21.05000,45278000
01/14/2009,0000,21.20000,21.95000,21.10000,21.75000,24764000
01/15/2009,0000,20.45000,20.60000,20.25000,20.25000,39854000
01/16/2009,0000,20.00000,20.40000,19.95000,20.35000,36871000
01/19/2009,0000,20.50000,20.85000,20.40000,20.70000,16106000
01/20/2009,0000,20.20000,20.55000,20.15000,20.15000,22481000
01/21/2009,0000,20.10000,20.45000,19.95000,20.20000,26175000
02/02/2009,0000,20.10000,20.20000,19.50000,19.60000,21927000
02/03/2009,0000,20.00000,20.90000,19.85000,20.55000,24241000
02/04/2009,0000,20.85000,20.90000,20.50000,20.80000,17127000
02/05/2009,0000,20.60000,21.00000,20.60000,20.80000,13720000
02/06/2009,0000,21.30000,21.50000,20.80000,21.00000,25911000
02/09/2009,0000,21.50000,21.95000,20.65000,20.65000,29892000
02/10/2009,0000,21.20000,21.40000,20.90000,21.40000,20598000
02/11/2009,0000,21.00000,21.50000,20.90000,21.50000,19583000
02/12/2009,0000,21.75000,22.10000,20.85000,20.85000,31623000
02/13/2009,0000,21.30000,21.50000,21.05000,21.30000,20270000
02/16/2009,0000,21.40000,21.40000,20.85000,20.90000,14592000
02/17/2009,0000,20.70000,20.75000,20.15000,20.20000,23715000
02/18/2009,0000,20.15000,20.45000,19.95000,20.35000,17919000
02/19/2009,0000,20.30000,20.40000,19.95000,20.15000,28398000
02/20/2009,0000,20.00000,20.20000,19.65000,19.65000,21259000
02/23/2009,0000,19.15000,19.20000,18.50000,18.60000,56759000
02/24/2009,0000,18.50000,18.90000,18.15000,18.65000,34670000
02/25/2009,0000,19.00000,19.70000,19.00000,19.30000,45822000
02/26/2009,0000,19.60000,19.65000,18.75000,18.90000,26973000
02/27/2009,0000,18.95000,19.20000,18.85000,18.90000,20850000
03/02/2009,0000,18.55000,18.55000,17.60000,17.60000,41494000
03/03/2009,0000,16.90000,17.10000,16.60000,16.95000,56308000
03/04/2009,0000,16.80000,17.05000,16.70000,16.80000,58981000
03/05/2009,0000,17.20000,17.85000,17.20000,17.45000,61455000
03/06/2009,0000,17.20000,17.30000,17.00000,17.30000,23235000
03/09/2009,0000,17.45000,17.65000,16.80000,16.90000,26895000
03/10/2009,0000,17.20000,17.60000,17.05000,17.60000,28912000
03/11/2009,0000,18.50000,18.50000,18.05000,18.20000,63198000
03/12/2009,0000,17.90000,17.90000,17.40000,17.50000,43954000
03/13/2009,0000,17.80000,18.20000,17.50000,18.10000,64972000
03/16/2009,0000,18.20000,18.50000,17.95000,18.35000,42651000
03/17/2009,0000,18.70000,19.15000,18.65000,19.00000,54156000
03/18/2009,0000,19.15000,19.30000,19.00000,19.30000,38699000
03/19/2009,0000,19.50000,20.30000,19.50000,19.65000,67983000
03/20/2009,0000,19.65000,19.65000,19.00000,19.50000,41432000
03/23/2009,0000,19.70000,19.80000,19.30000,19.75000,46336000
03/24/2009,0000,20.30000,20.55000,20.10000,20.40000,54919000
03/25/2009,0000,20.60000,20.75000,20.25000,20.50000,37089000
03/26/2009,0000,20.80000,20.95000,20.15000,20.95000,39921000
03/27/2009,0000,21.40000,21.90000,21.25000,21.40000,55076000
03/30/2009,0000,21.40000,21.40000,19.95000,20.10000,32483000
03/31/2009,0000,20.20000,20.65000,20.20000,20.45000,27320000
04/01/2009,0000,20.90000,21.10000,20.65000,21.10000,21905000
04/02/2009,0000,21.90000,22.55000,21.80000,22.55000,66595000
04/03/2009,0000,22.90000,24.10000,22.90000,24.10000,79455000
04/06/2009,0000,24.80000,25.75000,24.50000,25.25000,149679008
04/07/2009,0000,24.70000,25.15000,24.60000,25.00000,58997000
04/08/2009,0000,24.95000,26.00000,23.25000,23.55000,121596000
04/09/2009,0000,24.00000,25.15000,23.85000,25.15000,77074000
04/10/2009,0000,26.80000,26.90000,25.75000,26.50000,68197000
04/13/2009,0000,26.40000,26.65000,25.60000,26.45000,47834000
04/14/2009,0000,26.00000,26.45000,25.55000,26.10000,27742000
04/15/2009,0000,26.10000,26.20000,25.40000,25.90000,34736000
04/16/2009,0000,27.15000,27.30000,26.45000,27.30000,56837000
04/17/2009,0000,27.40000,27.40000,25.40000,25.40000,68368000
04/20/2009,0000,25.40000,25.90000,24.50000,25.10000,48129000
04/21/2009,0000,24.20000,25.75000,23.85000,25.75000,52816000
04/22/2009,0000,25.75000,26.05000,25.00000,25.15000,31841000
04/23/2009,0000,25.00000,25.00000,24.20000,24.60000,32569000
04/24/2009,0000,25.15000,26.10000,24.75000,25.40000,46259000
04/27/2009,0000,25.50000,25.65000,23.80000,24.00000,41971000
04/28/2009,0000,24.50000,24.70000,23.85000,23.85000,41562000
04/29/2009,0000,24.10000,24.35000,23.90000,24.05000,31694000
04/30/2009,0000,25.70000,25.70000,25.70000,25.70000,20363000
05/04/2009,0000,27.45000,27.45000,27.45000,27.45000,11754000
05/05/2009,0000,29.35000,29.35000,29.35000,29.35000,38366000
05/06/2009,0000,30.80000,31.40000,29.35000,31.40000,183211008
05/07/2009,0000,31.40000,32.40000,30.40000,31.95000,113630000
05/08/2009,0000,31.70000,31.70000,30.30000,30.85000,60626000
05/11/2009,0000,31.20000,32.50000,30.75000,31.80000,52699000
05/12/2009,0000,30.80000,31.10000,29.60000,30.00000,37988000
05/13/2009,0000,29.90000,30.70000,29.45000,29.90000,41406000
05/14/2009,0000,28.80000,29.60000,28.70000,29.00000,28497000
05/15/2009,0000,30.30000,30.70000,29.60000,30.40000,42810000
05/18/2009,0000,31.00000,31.00000,30.00000,31.00000,34271000
05/19/2009,0000,32.00000,33.10000,30.80000,31.40000,65957000
05/20/2009,0000,31.80000,32.05000,30.80000,31.00000,51955000
05/21/2009,0000,30.70000,31.20000,30.00000,30.40000,47054000
05/22/2009,0000,30.00000,30.85000,30.00000,30.50000,31967000
05/25/2009,0000,30.80000,31.35000,30.30000,30.50000,31900000
05/26/2009,0000,31.00000,31.00000,29.50000,29.70000,35455000
05/27/2009,0000,30.30000,31.60000,30.00000,31.55000,55546000
06/01/2009,0000,32.00000,32.00000,31.00000,31.70000,52215000
06/02/2009,0000,32.40000,33.10000,31.30000,31.90000,68742000
06/03/2009,0000,31.50000,31.70000,30.80000,31.30000,27682000
06/04/2009,0000,31.60000,31.60000,30.00000,30.45000,39110000
06/05/2009,0000,30.80000,30.80000,30.15000,30.45000,21924000
06/08/2009,0000,31.60000,31.60000,29.80000,29.90000,27881000
06/09/2009,0000,29.90000,30.20000,28.00000,28.05000,53115000
06/10/2009,0000,28.55000,28.95000,28.05000,28.50000,38133000
06/11/2009,0000,28.50000,29.55000,28.45000,29.55000,43402000
06/12/2009,0000,29.45000,29.50000,28.70000,29.00000,24025000
06/15/2009,0000,28.60000,29.70000,28.30000,28.50000,41214000
06/16/2009,0000,29.10000,29.30000,28.25000,29.10000,39394000
06/17/2009,0000,29.30000,31.10000,29.15000,30.35000,75176000
06/18/2009,0000,30.40000,30.70000,29.55000,30.45000,38088000
06/19/2009,0000,30.60000,31.00000,30.50000,30.80000,33240000
06/22/2009,0000,30.80000,30.95000,30.15000,30.60000,22282000
06/23/2009,0000,29.80000,30.30000,29.75000,29.75000,23769000
06/24/2009,0000,29.75000,31.80000,29.60000,31.30000,100203000
06/25/2009,0000,31.35000,32.20000,30.90000,31.75000,87519000
06/26/2009,0000,31.95000,32.10000,31.50000,31.50000,40485000
06/29/2009,0000,32.20000,32.30000,31.15000,31.15000,38602000
06/30/2009,0000,31.80000,32.05000,30.50000,30.70000,38660000
07/01/2009,0000,31.40000,31.80000,30.90000,31.70000,21115000
07/02/2009,0000,31.10000,32.15000,31.10000,31.85000,30101000
07/03/2009,0000,32.00000,32.40000,31.50000,31.70000,35887000
07/06/2009,0000,32.00000,32.45000,31.65000,32.30000,46977000
07/07/2009,0000,32.50000,32.60000,32.05000,32.05000,35277000
07/08/2009,0000,32.00000,32.20000,31.60000,32.00000,23882000
07/09/2009,0000,32.25000,34.20000,32.10000,33.35000,106303000
07/10/2009,0000,33.35000,33.50000,32.70000,33.00000,30072000
07/13/2009,0000,32.90000,33.00000,30.70000,30.70000,73251000
07/14/2009,0000,30.70000,31.20000,30.65000,31.00000,32878000
07/15/2009,0000,31.30000,32.25000,31.20000,31.70000,40151000
07/16/2009,0000,32.50000,33.00000,31.90000,32.05000,40625000
07/17/2009,0000,32.30000,32.80000,31.80000,32.80000,23581000
07/20/2009,0000,33.60000,33.80000,33.10000,33.55000,41281000
07/21/2009,0000,33.90000,34.00000,33.10000,33.55000,31841000
07/22/2009,0000,33.90000,35.20000,33.90000,34.80000,75229000
07/23/2009,0000,34.50000,34.80000,33.70000,34.35000,29650000
07/24/2009,0000,34.60000,34.70000,33.80000,33.80000,24063000
07/27/2009,0000,34.00000,34.30000,33.50000,34.00000,19901000
07/28/2009,0000,34.10000,34.90000,34.10000,34.50000,23046000
07/29/2009,0000,35.00000,35.10000,34.10000,34.10000,24792000
07/30/2009,0000,34.40000,34.40000,33.45000,34.00000,25602000
07/31/2009,0000,34.20000,34.40000,33.50000,33.65000,19206000
08/03/2009,0000,33.50000,34.25000,33.40000,34.10000,16176000
08/04/2009,0000,34.55000,34.60000,33.10000,33.50000,36821000
08/05/2009,0000,34.00000,34.05000,32.60000,33.15000,26047000
08/06/2009,0000,33.90000,34.30000,33.50000,34.20000,36828000
08/10/2009,0000,33.90000,34.20000,33.50000,33.50000,19761000
08/11/2009,0000,34.10000,34.20000,32.20000,32.50000,57814000
08/12/2009,0000,31.50000,32.05000,31.45000,31.60000,66069000
08/13/2009,0000,31.80000,32.35000,31.80000,32.15000,42221000
08/14/2009,0000,32.30000,32.65000,31.85000,32.00000,25926000
08/17/2009,0000,32.00000,32.05000,31.50000,31.50000,14714000
08/18/2009,0000,31.30000,31.50000,30.65000,30.85000,22137000
08/19/2009,0000,31.00000,31.20000,30.80000,30.90000,11884000
08/20/2009,0000,30.90000,30.90000,30.00000,30.50000,23020000
08/21/2009,0000,30.80000,31.00000,30.00000,30.00000,30124000
08/24/2009,0000,30.60000,31.40000,30.50000,30.95000,32493000
08/25/2009,0000,30.85000,30.95000,30.50000,30.50000,18855000
08/26/2009,0000,30.25000,30.65000,30.00000,30.20000,15304000
08/27/2009,0000,30.00000,30.90000,30.00000,30.20000,25044000
08/28/2009,0000,30.20000,31.20000,30.20000,31.00000,20551000
08/31/2009,0000,31.00000,31.40000,30.30000,30.75000,13484000
09/01/2009,0000,30.50000,31.30000,30.45000,31.10000,31006000
09/02/2009,0000,31.00000,32.00000,30.75000,31.60000,30377000
09/03/2009,0000,31.80000,32.60000,31.40000,32.40000,34483000
09/04/2009,0000,32.80000,32.90000,32.30000,32.60000,30803000
09/07/2009,0000,33.00000,33.50000,32.75000,33.00000,31960000
09/08/2009,0000,33.50000,33.75000,32.95000,33.45000,42383000
09/09/2009,0000,33.80000,34.05000,33.40000,33.50000,32884000
09/10/2009,0000,35.80000,35.80000,34.85000,35.30000,122072000
09/11/2009,0000,34.90000,35.50000,34.90000,35.35000,39292000
09/14/2009,0000,35.00000,35.30000,34.00000,34.30000,39799000
09/15/2009,0000,34.30000,35.20000,33.90000,34.90000,31675000
09/16/2009,0000,35.60000,35.70000,35.20000,35.60000,32564000
09/17/2009,0000,36.00000,36.20000,35.15000,35.40000,52905000
09/18/2009,0000,35.35000,35.80000,35.05000,35.50000,18731000
09/21/2009,0000,35.50000,35.80000,35.05000,35.10000,16223000
09/22/2009,0000,35.25000,35.80000,35.20000,35.25000,21745000
09/23/2009,0000,35.25000,35.35000,34.00000,34.30000,27121000
09/24/2009,0000,34.25000,34.45000,33.95000,34.00000,15410000
09/25/2009,0000,34.00000,35.90000,34.00000,35.85000,56254000
09/28/2009,0000,35.75000,35.80000,35.00000,35.30000,15175000
09/29/2009,0000,35.75000,36.10000,35.45000,35.80000,29098000
09/30/2009,0000,36.20000,36.50000,36.10000,36.30000,35305000
10/01/2009,0000,37.35000,38.80000,37.10000,37.20000,73135000
10/02/2009,0000,36.50000,37.45000,36.40000,37.30000,33538000
10/05/2009,0000,37.70000,37.70000,37.15000,37.70000,27962000
10/06/2009,0000,37.50000,38.95000,36.85000,38.40000,67521000
10/07/2009,0000,39.00000,39.50000,38.75000,39.20000,62814000
10/08/2009,0000,39.20000,39.35000,38.05000,38.10000,40169000
10/09/2009,0000,39.00000,40.00000,38.95000,39.30000,42190000
10/12/2009,0000,39.30000,39.35000,38.70000,39.05000,22225000
10/13/2009,0000,38.00000,39.35000,38.00000,39.25000,33798000
10/14/2009,0000,39.45000,39.50000,38.55000,38.70000,42440000
10/15/2009,0000,39.30000,39.45000,38.50000,38.70000,32195000
10/16/2009,0000,38.70000,39.20000,38.60000,38.80000,21490000
10/19/2009,0000,39.10000,39.10000,38.55000,38.80000,12981000
10/20/2009,0000,39.20000,39.55000,39.00000,39.30000,28328000
10/21/2009,0000,39.50000,39.90000,38.90000,39.15000,27243000
10/22/2009,0000,39.25000,39.60000,38.65000,38.75000,23058000
10/23/2009,0000,38.90000,39.20000,38.80000,39.20000,14950000
10/26/2009,0000,39.65000,40.45000,39.50000,39.55000,30680000
10/27/2009,0000,39.20000,39.50000,38.90000,39.45000,15777000
10/28/2009,0000,39.40000,39.80000,38.55000,38.60000,18377000
10/29/2009,0000,37.30000,37.85000,36.00000,36.90000,58131000
10/30/2009,0000,37.60000,37.60000,36.85000,36.90000,19974000
11/02/2009,0000,36.00000,37.30000,35.90000,37.30000,17115000
11/03/2009,0000,37.70000,38.30000,37.60000,38.25000,26268000
11/04/2009,0000,38.50000,38.90000,38.30000,38.80000,24959000
11/05/2009,0000,39.00000,39.00000,38.25000,38.75000,20467000
11/06/2009,0000,39.10000,39.20000,38.50000,38.50000,16398000
11/09/2009,0000,39.40000,39.70000,38.85000,38.95000,27043000
11/10/2009,0000,39.50000,39.50000,39.00000,39.10000,14199000
11/11/2009,0000,39.10000,39.60000,38.90000,39.35000,18579000
11/12/2009,0000,39.50000,39.50000,39.20000,39.35000,15449000
11/13/2009,0000,38.75000,39.00000,38.55000,38.70000,23805000
11/16/2009,0000,38.70000,39.65000,38.60000,39.55000,28644000
11/17/2009,0000,39.90000,40.20000,38.20000,38.40000,64209000
11/18/2009,0000,38.50000,38.80000,38.00000,38.00000,38709000
11/19/2009,0000,38.00000,38.50000,38.00000,38.15000,20339000
11/20/2009,0000,38.15000,38.20000,37.20000,37.35000,28812000
11/23/2009,0000,37.40000,37.75000,37.00000,37.15000,21587000
11/24/2009,0000,37.30000,37.60000,37.00000,37.25000,28205000
11/25/2009,0000,37.20000,38.15000,37.05000,37.65000,45830000
11/26/2009,0000,37.70000,38.00000,37.60000,37.70000,30440000
11/27/2009,0000,37.00000,37.00000,35.95000,35.95000,61891000
11/30/2009,0000,36.50000,36.80000,36.15000,36.50000,21670000
12/01/2009,0000,36.70000,37.40000,36.35000,37.30000,17807000
12/02/2009,0000,38.00000,38.00000,37.50000,37.50000,23859000
12/03/2009,0000,38.00000,38.30000,37.55000,37.60000,25499000
12/04/2009,0000,37.50000,37.70000,37.10000,37.10000,12400000
12/07/2009,0000,37.25000,37.70000,37.10000,37.45000,17237000
12/08/2009,0000,37.70000,37.70000,37.30000,37.55000,11086000
12/09/2009,0000,37.55000,37.60000,37.30000,37.55000,9358000
12/11/2009,0000,37.00000,37.20000,36.75000,37.20000,17964000
12/14/2009,0000,37.00000,37.40000,36.80000,37.30000,14080000
12/15/2009,0000,37.30000,37.85000,37.30000,37.85000,22214000
12/16/2009,0000,37.40000,37.50000,36.95000,37.05000,24952000
12/17/2009,0000,37.30000,37.65000,37.05000,37.25000,17587000
12/18/2009,0000,37.00000,37.35000,36.90000,37.30000,10680000
12/21/2009,0000,37.50000,37.80000,37.30000,37.75000,17908000
12/22/2009,0000,38.00000,38.30000,37.70000,38.00000,29596000
12/23/2009,0000,38.30000,38.40000,37.85000,38.05000,18928000
12/25/2009,0000,38.20000,38.50000,38.10000,38.15000,13710000
12/25/2009,0000,38.20000,38.50000,38.10000,38.15000,13710000
12/28/2009,0000,38.20000,39.00000,38.20000,38.80000,36477000
12/29/2009,1230,39.55000,39.85000,38.65000,38.65000,31782778
