DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.39000,21.97000,20.96000,21.59000,9647200
04/03/2007,0000,21.83000,21.83000,21.39000,21.54000,3773800
04/04/2007,0000,21.63000,21.78000,21.35000,21.54000,3616300
04/09/2007,0000,21.68000,22.12000,21.39000,21.78000,5682700
04/10/2007,0000,21.92000,22.31000,21.73000,22.07000,6075800
04/11/2007,0000,22.12000,22.12000,21.59000,21.78000,4602900
04/12/2007,0000,21.68000,22.21000,21.68000,22.07000,5387000
04/13/2007,0000,22.12000,22.21000,21.49000,21.63000,4150900
04/16/2007,0000,21.92000,22.84000,21.68000,22.84000,15532400
04/17/2007,0000,22.88000,23.13000,21.87000,21.97000,9445800
04/18/2007,0000,22.07000,22.50000,21.97000,22.50000,3743800
04/19/2007,0000,22.50000,22.50000,21.44000,21.63000,6140100
04/20/2007,0000,21.49000,21.78000,21.35000,21.73000,5108500
04/23/2007,0000,22.12000,22.21000,21.73000,21.78000,4311500
04/24/2007,0000,21.73000,22.12000,21.63000,21.83000,4064100
04/25/2007,0000,21.63000,21.83000,21.35000,21.39000,3818800
04/26/2007,0000,21.49000,21.73000,21.44000,21.59000,3692400
04/27/2007,0000,21.35000,21.68000,21.15000,21.25000,4499000
04/30/2007,0000,21.15000,21.15000,19.81000,20.19000,7076300
05/02/2007,0000,20.05000,20.53000,20.05000,20.29000,2594400
05/03/2007,0000,20.34000,20.48000,19.62000,19.81000,4878200
05/04/2007,0000,20.19000,21.15000,20.05000,21.15000,5872300
05/07/2007,0000,21.35000,21.54000,20.96000,21.20000,5455600
05/08/2007,0000,21.20000,21.25000,20.58000,20.72000,4707900
05/09/2007,0000,20.67000,20.67000,20.10000,20.19000,5218800
05/10/2007,0000,20.38000,20.72000,20.24000,20.72000,3081800
05/11/2007,0000,20.58000,20.67000,20.38000,20.43000,2446600
05/14/2007,0000,20.48000,20.67000,20.19000,20.38000,4737900
05/15/2007,0000,20.38000,20.62000,20.10000,20.19000,2375900
05/16/2007,0000,20.14000,20.34000,19.90000,20.00000,2539800
05/17/2007,0000,20.19000,20.48000,20.05000,20.10000,2510800
05/18/2007,0000,20.10000,20.29000,20.05000,20.24000,1403200
05/21/2007,0000,20.24000,20.53000,20.05000,20.48000,2657600
05/22/2007,0000,20.87000,21.49000,20.87000,21.06000,7338700
05/23/2007,0000,21.06000,21.30000,20.87000,21.20000,3904500
05/24/2007,0000,21.20000,21.20000,20.72000,20.87000,4228000
05/25/2007,0000,20.67000,21.01000,20.67000,20.77000,2383400
05/28/2007,0000,20.96000,21.01000,20.77000,20.77000,1622800
05/29/2007,0000,20.91000,21.30000,20.91000,21.06000,2688700
05/30/2007,0000,21.15000,21.15000,20.72000,20.72000,1551000
05/31/2007,0000,20.96000,21.39000,20.87000,21.30000,4860000
06/01/2007,0000,21.44000,21.78000,21.25000,21.54000,4673600
06/04/2007,0000,21.68000,21.83000,21.25000,21.30000,3226400
06/05/2007,0000,21.44000,21.44000,20.67000,20.87000,4631800
06/06/2007,0000,20.67000,21.11000,20.67000,20.96000,5000300
06/07/2007,0000,20.87000,20.91000,20.72000,20.77000,1817800
06/08/2007,0000,20.67000,20.96000,20.58000,20.91000,2563300
06/11/2007,0000,20.91000,21.25000,20.91000,20.96000,2030900
06/12/2007,0000,21.15000,21.49000,20.96000,21.39000,6104700
06/13/2007,0000,21.44000,21.59000,21.15000,21.20000,4258000
06/14/2007,0000,21.44000,21.63000,21.15000,21.15000,2802200
06/15/2007,0000,21.20000,22.07000,21.20000,21.97000,11102900
06/20/2007,0000,22.21000,23.46000,22.12000,23.46000,22860400
06/21/2007,0000,23.46000,23.70000,22.79000,23.65000,12131300
06/22/2007,0000,23.80000,23.85000,23.37000,23.51000,6844900
06/25/2007,0000,23.37000,24.76000,23.37000,24.52000,9861400
06/26/2007,0000,24.52000,24.52000,23.94000,24.23000,6476400
06/27/2007,0000,24.71000,24.71000,23.80000,23.94000,5508100
06/28/2007,0000,23.94000,24.13000,23.85000,23.94000,4640400
06/29/2007,0000,24.13000,24.86000,23.99000,24.38000,7606500
07/02/2007,0000,24.47000,25.48000,24.42000,25.05000,4459400
07/03/2007,0000,25.48000,26.44000,24.86000,26.44000,7396600
07/04/2007,0000,26.44000,27.88000,26.15000,27.21000,10808400
07/05/2007,0000,27.31000,27.79000,26.87000,26.92000,7021700
07/06/2007,0000,26.92000,27.40000,26.20000,26.54000,9942800
07/09/2007,0000,26.87000,27.50000,26.63000,27.50000,10767700
07/10/2007,0000,27.31000,27.36000,26.73000,27.21000,2663000
07/11/2007,0000,26.92000,27.12000,26.35000,26.54000,2205600
07/12/2007,0000,26.25000,26.83000,26.06000,26.30000,3732000
07/13/2007,0000,26.44000,26.83000,25.87000,26.73000,5207100
07/16/2007,0000,26.87000,28.37000,26.78000,27.40000,12008100
07/17/2007,0000,27.88000,28.08000,27.21000,27.69000,6475400
07/18/2007,0000,27.69000,29.62000,27.69000,29.09000,16068000
07/19/2007,0000,28.99000,29.09000,27.40000,27.60000,6981000
07/20/2007,0000,27.79000,27.84000,27.07000,27.50000,3206100
07/23/2007,0000,27.50000,27.79000,27.16000,27.55000,3700900
07/24/2007,0000,27.60000,28.08000,27.36000,27.69000,3622700
07/25/2007,0000,28.37000,29.23000,27.69000,28.56000,9949300
07/26/2007,0000,29.23000,29.28000,27.40000,27.98000,10826600
07/27/2007,0000,26.54000,28.32000,26.54000,27.40000,9807900
07/30/2007,0000,27.21000,28.56000,27.16000,28.08000,5891600
07/31/2007,0000,28.99000,30.00000,28.99000,30.00000,13513100
08/01/2007,0000,30.14000,32.02000,29.04000,29.18000,22570100
08/02/2007,0000,30.00000,30.00000,27.16000,27.88000,9702900
08/03/2007,0000,28.27000,28.37000,27.21000,27.69000,7858300
08/06/2007,0000,27.02000,27.26000,26.73000,26.97000,4926400
08/07/2007,0000,27.40000,28.37000,27.36000,28.08000,8242800
08/08/2007,0000,28.61000,29.71000,28.22000,29.13000,6010500
08/09/2007,0000,29.81000,30.96000,29.62000,30.72000,15386700
08/10/2007,0000,29.20000,30.10000,29.00000,29.25000,11094100
08/13/2007,0000,29.65000,30.40000,29.30000,29.45000,11699700
08/14/2007,0000,29.50000,29.80000,28.10000,28.45000,6411700
08/15/2007,0000,27.80000,28.45000,26.50000,26.60000,13547500
08/16/2007,0000,25.60000,26.35000,24.95000,26.00000,7349000
08/17/2007,0000,26.35000,27.00000,25.80000,27.00000,8442900
08/20/2007,0000,28.80000,28.85000,28.00000,28.85000,6489000
08/21/2007,0000,29.00000,30.30000,28.35000,29.40000,12572100
08/22/2007,0000,29.40000,29.95000,29.05000,29.60000,2793300
08/23/2007,0000,30.20000,30.65000,29.80000,30.25000,6672300
08/24/2007,0000,30.80000,31.90000,30.00000,31.10000,11708000
08/27/2007,0000,31.80000,31.80000,30.00000,30.40000,4605100
08/28/2007,0000,30.40000,30.50000,29.80000,29.80000,4004600
08/29/2007,0000,29.00000,29.60000,28.85000,29.45000,3497800
08/30/2007,0000,29.85000,31.10000,29.75000,30.80000,6548700
08/31/2007,0000,30.80000,32.95000,30.80000,32.95000,18807800
09/03/2007,0000,33.35000,33.95000,32.50000,32.65000,9178300
09/04/2007,0000,32.65000,32.80000,31.15000,31.50000,6813400
09/05/2007,0000,31.50000,32.50000,31.30000,31.90000,4822400
09/06/2007,0000,31.60000,33.50000,31.50000,33.50000,6919500
09/07/2007,0000,33.70000,35.60000,33.00000,34.50000,14031600
09/10/2007,0000,34.00000,35.35000,33.55000,35.35000,6410700
09/11/2007,0000,35.50000,35.80000,34.60000,35.00000,6383900
09/12/2007,0000,35.00000,35.05000,33.55000,33.80000,7884600
09/13/2007,0000,34.00000,34.30000,33.55000,33.60000,3871700
09/14/2007,0000,33.80000,34.85000,33.80000,34.60000,5897700
09/17/2007,0000,34.80000,36.50000,34.20000,35.30000,16939300
09/19/2007,0000,36.20000,36.30000,34.60000,35.20000,11901600
09/20/2007,0000,35.45000,35.60000,33.90000,34.00000,8588100
09/21/2007,0000,33.55000,35.50000,33.55000,35.20000,13340500
09/26/2007,0000,36.10000,37.65000,35.80000,37.65000,15342800
09/27/2007,0000,37.85000,37.90000,36.30000,36.80000,8477900
09/28/2007,0000,37.50000,37.70000,36.80000,37.20000,8244100
10/01/2007,0000,37.50000,38.40000,37.00000,37.10000,7571500
10/02/2007,0000,37.10000,37.10000,35.80000,36.10000,12372300
10/03/2007,0000,36.20000,37.45000,36.10000,36.60000,11066300
10/04/2007,0000,36.40000,37.10000,35.95000,36.20000,4868800
10/05/2007,0000,36.00000,36.70000,35.80000,36.70000,6160400
10/08/2007,0000,36.80000,37.10000,36.30000,36.50000,3332000
10/09/2007,0000,36.50000,36.60000,36.05000,36.20000,3508100
10/11/2007,0000,36.50000,38.40000,36.50000,38.40000,12676200
10/12/2007,0000,38.30000,38.40000,37.40000,37.60000,4906900
10/15/2007,0000,37.55000,37.70000,36.40000,36.75000,3598800
10/16/2007,0000,36.50000,37.10000,36.35000,36.90000,1955900
10/17/2007,0000,37.00000,37.20000,36.05000,36.45000,3731600
10/18/2007,0000,37.00000,37.55000,36.40000,37.50000,4137500
10/19/2007,0000,38.25000,40.10000,38.25000,40.10000,19874800
10/22/2007,0000,39.70000,42.50000,39.65000,40.10000,37413700
10/23/2007,0000,40.40000,40.65000,38.65000,39.95000,9981700
10/24/2007,0000,40.10000,40.45000,39.40000,39.90000,9010400
10/25/2007,0000,40.35000,41.50000,39.80000,41.15000,9154600
10/26/2007,0000,41.55000,41.60000,40.40000,40.60000,5243700
10/29/2007,0000,40.90000,42.25000,40.60000,41.40000,7688900
10/30/2007,0000,41.40000,41.90000,40.30000,41.10000,5918300
10/31/2007,0000,40.80000,41.15000,39.50000,39.50000,7752800
11/01/2007,0000,40.00000,40.00000,36.95000,39.50000,9876600
11/02/2007,0000,39.00000,39.15000,38.20000,38.30000,5039700
11/05/2007,0000,38.50000,39.60000,38.40000,39.50000,7083300
11/06/2007,0000,40.30000,41.00000,39.55000,39.60000,8307900
11/07/2007,0000,40.00000,40.40000,39.70000,40.10000,5452800
11/08/2007,0000,38.70000,40.20000,38.70000,39.55000,5213800
11/09/2007,0000,39.60000,39.95000,38.70000,39.10000,3125000
11/12/2007,0000,38.50000,38.50000,36.40000,36.40000,4460900
11/13/2007,0000,35.40000,35.65000,33.90000,35.40000,8619000
11/14/2007,0000,36.30000,37.85000,36.25000,37.15000,9626300
11/15/2007,0000,36.50000,37.15000,36.50000,36.70000,4532000
11/16/2007,0000,36.30000,37.00000,35.25000,37.00000,3859400
11/19/2007,0000,37.20000,37.70000,36.60000,36.60000,2798500
11/20/2007,0000,34.05000,35.80000,34.05000,35.40000,3601900
11/21/2007,0000,36.20000,36.50000,35.40000,35.90000,3219700
11/22/2007,0000,35.50000,36.30000,35.30000,36.00000,2456500
11/23/2007,0000,36.00000,36.25000,33.50000,33.55000,8232700
11/26/2007,0000,33.85000,34.75000,32.00000,34.65000,7858900
11/27/2007,0000,33.50000,35.10000,33.00000,34.65000,4351700
11/28/2007,0000,35.15000,36.60000,34.80000,35.90000,6759800
11/29/2007,0000,37.00000,38.40000,36.70000,38.40000,8901200
11/30/2007,0000,38.10000,41.05000,38.10000,38.40000,29165400
12/03/2007,0000,38.60000,39.50000,38.60000,39.00000,8120500
12/04/2007,0000,38.40000,39.80000,38.10000,39.35000,5743200
12/05/2007,0000,39.35000,39.75000,38.70000,39.70000,4086000
12/06/2007,0000,40.20000,40.60000,39.20000,39.70000,4453700
12/07/2007,0000,39.95000,40.45000,39.70000,40.45000,2315400
12/10/2007,0000,40.25000,40.25000,38.90000,38.90000,2789200
12/11/2007,0000,39.00000,40.20000,39.00000,40.20000,3127000
12/12/2007,0000,39.20000,40.30000,39.15000,39.90000,2845800
12/13/2007,0000,39.85000,40.40000,37.30000,37.70000,4629800
12/14/2007,0000,36.95000,37.70000,35.15000,37.30000,5389900
12/17/2007,0000,36.50000,36.90000,34.70000,34.70000,2653200
12/18/2007,0000,34.40000,36.50000,33.70000,35.45000,2836600
12/19/2007,0000,36.45000,36.80000,35.65000,36.65000,3412300
12/20/2007,0000,36.10000,36.65000,34.50000,34.70000,3216600
12/21/2007,0000,34.70000,35.60000,33.60000,34.70000,4407300
12/24/2007,0000,35.65000,37.10000,35.10000,37.10000,4776100
12/25/2007,0000,37.20000,38.95000,36.40000,38.40000,6064600
12/26/2007,0000,38.05000,38.30000,37.60000,37.60000,1625300
12/27/2007,0000,37.60000,39.80000,37.60000,38.75000,7717700
12/28/2007,0000,38.60000,39.50000,37.80000,38.20000,5260200
12/31/2007,0000,38.70000,39.30000,38.45000,39.25000,5008800
01/02/2008,0000,39.10000,41.00000,39.00000,39.40000,9271000
01/03/2008,0000,38.85000,39.20000,38.10000,38.60000,3933500
01/04/2008,0000,38.20000,41.10000,38.00000,41.00000,8169900
01/07/2008,0000,40.20000,43.10000,40.20000,40.20000,18450300
01/08/2008,0000,40.90000,41.80000,40.60000,41.50000,4474300
01/09/2008,0000,41.00000,42.00000,40.00000,40.65000,5093300
01/10/2008,0000,41.00000,42.60000,41.00000,41.40000,4261100
01/11/2008,0000,41.60000,42.50000,41.15000,41.35000,3577100
01/14/2008,0000,43.90000,44.20000,43.50000,44.20000,12032400
01/15/2008,0000,45.70000,47.25000,45.20000,47.25000,10198000
01/16/2008,0000,47.50000,50.50000,46.00000,46.80000,26613100
01/17/2008,0000,48.00000,48.30000,46.50000,47.25000,13088200
01/18/2008,0000,45.90000,50.50000,43.95000,49.85000,16724100
01/21/2008,0000,49.70000,51.50000,48.20000,48.45000,7540600
01/22/2008,0000,45.10000,45.10000,45.10000,45.10000,4610200
01/23/2008,0000,44.40000,45.10000,41.95000,42.40000,12684400
01/24/2008,0000,44.80000,45.35000,43.80000,45.10000,12338300
01/25/2008,0000,45.20000,45.50000,43.80000,44.80000,6130500
01/28/2008,0000,43.80000,44.35000,41.70000,41.70000,7285100
01/29/2008,0000,41.10000,41.50000,38.85000,40.05000,11907800
01/30/2008,0000,39.80000,42.45000,39.80000,42.00000,7436600
01/31/2008,0000,42.20000,44.90000,41.50000,44.50000,9493500
02/01/2008,0000,45.20000,47.60000,45.00000,47.60000,13052100
02/12/2008,0000,48.20000,50.90000,47.75000,50.40000,14443600
02/13/2008,0000,50.40000,51.50000,48.25000,48.60000,5356000
02/14/2008,0000,49.60000,50.50000,49.20000,49.90000,5781300
02/15/2008,0000,50.00000,52.00000,49.00000,49.00000,7299600
02/18/2008,0000,49.00000,50.00000,48.80000,49.05000,4367200
02/19/2008,0000,50.10000,51.90000,49.40000,49.95000,6682600
02/20/2008,0000,50.50000,51.90000,49.95000,50.20000,6159400
02/21/2008,0000,51.80000,53.70000,51.40000,53.30000,15020400
02/22/2008,0000,52.50000,53.50000,52.50000,53.20000,4871900
02/25/2008,0000,53.30000,56.90000,53.30000,56.50000,12560800
02/26/2008,0000,56.50000,57.20000,54.00000,54.00000,7820700
02/27/2008,0000,55.00000,57.70000,55.00000,57.60000,11658500
02/29/2008,0000,55.60000,60.00000,55.60000,58.00000,11338200
03/03/2008,0000,56.00000,58.80000,56.00000,57.90000,6460100
03/04/2008,0000,57.90000,60.30000,57.30000,59.70000,12990300
03/05/2008,0000,59.70000,60.70000,59.20000,59.50000,9623200
03/06/2008,0000,59.90000,62.10000,58.30000,58.50000,8289400
03/07/2008,0000,58.00000,58.00000,54.50000,54.50000,15212000
03/10/2008,0000,53.10000,54.00000,50.70000,52.00000,12966600
03/11/2008,0000,51.50000,53.50000,51.30000,52.50000,12162200
03/12/2008,0000,53.60000,54.20000,52.60000,52.60000,10105300
03/13/2008,0000,53.00000,53.10000,50.00000,50.00000,5615500
03/14/2008,0000,50.50000,52.80000,50.00000,50.30000,9088700
03/17/2008,0000,50.00000,51.00000,48.80000,50.00000,10431800
03/18/2008,0000,50.50000,50.80000,46.80000,48.50000,15122400
03/19/2008,0000,49.40000,49.50000,47.00000,48.30000,19391800
03/20/2008,0000,48.30000,49.50000,47.50000,49.40000,20782300
03/21/2008,0000,50.50000,52.50000,49.75000,52.50000,27840900
03/24/2008,0000,56.10000,56.10000,55.20000,56.10000,20747200
03/25/2008,0000,55.90000,55.90000,54.00000,54.00000,11250600
03/26/2008,0000,53.50000,55.50000,51.60000,52.00000,11103400
03/27/2008,0000,51.20000,52.20000,50.50000,51.60000,8296600
03/28/2008,0000,51.70000,52.30000,51.20000,51.60000,8924900
03/31/2008,0000,51.70000,52.10000,49.75000,50.40000,10164000
04/01/2008,0000,50.70000,51.00000,49.00000,49.00000,9474900
04/02/2008,0000,49.70000,50.80000,49.20000,50.20000,7432400
04/03/2008,0000,49.80000,50.60000,49.70000,50.20000,4213700
04/07/2008,0000,50.90000,52.20000,50.00000,51.70000,8022600
04/08/2008,0000,51.70000,51.70000,50.50000,50.50000,7770300
04/09/2008,0000,50.20000,53.30000,50.10000,52.40000,10606900
04/10/2008,0000,52.40000,56.00000,52.10000,54.00000,14679500
04/11/2008,0000,54.50000,55.00000,53.50000,53.80000,5885400
04/14/2008,0000,54.00000,55.90000,54.00000,54.70000,9215400
04/15/2008,0000,55.50000,56.30000,55.00000,55.80000,9978600
04/16/2008,0000,56.50000,57.50000,55.80000,56.30000,9493500
04/17/2008,0000,56.30000,56.40000,55.00000,55.20000,5264300
04/18/2008,0000,55.20000,55.80000,54.10000,54.50000,4344500
04/21/2008,0000,55.00000,55.30000,52.80000,53.00000,5725700
04/22/2008,0000,52.00000,53.50000,51.70000,52.40000,5773100
04/23/2008,0000,52.60000,52.70000,51.40000,52.00000,5711300
04/24/2008,0000,52.10000,53.50000,51.80000,52.80000,8090600
04/25/2008,0000,54.00000,54.20000,52.80000,53.20000,9245200
04/28/2008,0000,52.40000,54.50000,52.40000,54.50000,7138900
04/29/2008,0000,54.50000,54.50000,51.00000,51.20000,8552000
04/30/2008,0000,51.20000,51.50000,49.00000,51.20000,11240300
05/02/2008,0000,51.20000,51.70000,49.55000,49.90000,9453300
05/05/2008,0000,49.50000,50.50000,47.95000,48.50000,12082900
05/06/2008,0000,48.50000,48.50000,46.90000,47.30000,9744800
05/07/2008,0000,47.80000,48.55000,47.50000,48.00000,5921400
05/08/2008,0000,48.00000,48.50000,47.50000,48.00000,3246500
05/09/2008,0000,49.00000,49.00000,47.50000,47.50000,4771900
05/12/2008,0000,47.80000,48.00000,46.30000,46.45000,5200400
05/13/2008,0000,46.00000,46.10000,43.60000,45.40000,20025200
05/14/2008,0000,45.40000,46.30000,44.30000,46.30000,10919000
05/15/2008,0000,47.00000,49.50000,46.90000,49.40000,14511600
05/16/2008,0000,50.30000,50.60000,48.90000,50.10000,14924700
05/19/2008,0000,51.00000,51.40000,50.20000,51.00000,6461100
05/20/2008,0000,51.00000,51.00000,48.90000,48.90000,9594400
05/21/2008,0000,48.90000,49.80000,48.70000,48.85000,2701600
05/22/2008,0000,48.15000,49.00000,47.55000,49.00000,3335100
05/23/2008,0000,49.00000,49.70000,47.50000,47.50000,3961300
05/26/2008,0000,48.00000,48.25000,47.05000,47.05000,2352500
05/27/2008,0000,47.20000,49.00000,47.20000,49.00000,4077700
05/28/2008,0000,49.10000,49.20000,45.60000,46.00000,5468200
05/29/2008,0000,45.80000,46.80000,45.80000,46.05000,2752100
05/30/2008,0000,47.00000,47.15000,45.50000,45.70000,4173500
06/02/2008,0000,46.00000,46.50000,45.00000,46.50000,3245500
06/03/2008,0000,46.00000,46.60000,45.75000,46.00000,3846000
06/04/2008,0000,46.05000,47.50000,46.05000,47.30000,4131300
06/05/2008,0000,47.35000,48.00000,46.30000,47.95000,3631700
06/06/2008,0000,48.40000,50.50000,48.00000,49.40000,8432600
06/09/2008,0000,47.00000,50.00000,47.00000,49.90000,4433100
06/10/2008,0000,49.90000,49.90000,47.60000,47.80000,5042800
06/11/2008,0000,47.10000,47.95000,46.60000,47.15000,3781100
06/12/2008,0000,45.20000,46.30000,44.95000,45.00000,5993500
06/13/2008,0000,45.00000,46.30000,44.10000,44.50000,7829000
06/16/2008,0000,44.50000,45.55000,44.50000,44.60000,4602000
06/17/2008,0000,45.60000,46.90000,44.70000,46.50000,5601100
06/18/2008,0000,46.50000,47.80000,46.05000,46.05000,2723300
06/19/2008,0000,45.15000,45.15000,44.55000,44.70000,4195100
06/20/2008,0000,45.00000,45.00000,41.65000,42.95000,5516600
06/23/2008,0000,41.70000,42.15000,40.45000,42.10000,4187900
06/24/2008,0000,42.20000,42.90000,39.20000,39.25000,4487700
06/25/2008,0000,39.00000,39.25000,36.55000,36.55000,21955400
06/26/2008,0000,36.50000,38.60000,36.20000,37.20000,11929400
06/27/2008,0000,34.60000,35.30000,34.60000,34.60000,15672400
06/30/2008,0000,35.00000,35.60000,32.20000,32.30000,12242500
07/01/2008,0000,32.50000,33.30000,31.40000,33.30000,12913100
07/02/2008,0000,33.30000,33.55000,31.10000,31.50000,18609000
07/03/2008,0000,30.00000,31.50000,29.40000,31.45000,21058300
07/04/2008,0000,32.50000,33.20000,31.55000,31.55000,19067300
07/07/2008,0000,31.70000,33.00000,31.10000,32.90000,7016300
07/08/2008,0000,32.50000,32.90000,30.60000,30.80000,10045500
07/09/2008,0000,31.80000,32.50000,30.75000,31.75000,21402300
07/10/2008,0000,31.10000,31.90000,29.80000,30.20000,16577800
07/11/2008,0000,30.20000,31.40000,30.10000,31.40000,8451100
07/14/2008,0000,31.40000,32.65000,31.40000,31.90000,13824600
07/15/2008,0000,31.40000,31.50000,29.70000,29.70000,7271800
07/16/2008,0000,29.30000,30.00000,27.65000,27.65000,9479000
07/17/2008,0000,27.00000,29.55000,25.85000,29.55000,25202000
07/18/2008,0000,29.30000,29.55000,27.50000,27.50000,14285000
07/21/2008,0000,27.10000,28.60000,26.70000,28.00000,13779300
07/22/2008,0000,27.60000,29.90000,27.50000,29.75000,13482700
07/23/2008,0000,30.70000,31.80000,30.10000,31.80000,18217600
07/24/2008,0000,30.20000,30.55000,29.35000,30.20000,27455600
07/25/2008,0000,28.70000,29.65000,28.70000,29.30000,10701700
07/29/2008,0000,28.50000,28.90000,27.35000,28.00000,13054200
07/30/2008,0000,28.60000,29.15000,28.10000,28.10000,8735400
07/31/2008,0000,28.65000,28.80000,26.60000,27.00000,10699600
08/01/2008,0000,26.50000,28.10000,26.05000,27.50000,9417200
08/04/2008,0000,27.10000,28.30000,27.05000,27.10000,10068200
08/05/2008,0000,27.45000,27.50000,25.25000,25.25000,12207500
08/06/2008,0000,25.50000,25.90000,24.20000,24.50000,14431300
08/07/2008,0000,24.90000,25.75000,24.60000,25.55000,13654700
08/08/2008,0000,25.20000,26.20000,25.05000,26.20000,10687200
08/11/2008,0000,26.60000,27.00000,25.45000,26.70000,5704100
08/12/2008,0000,26.90000,27.65000,25.90000,26.10000,11006500
08/13/2008,0000,26.00000,26.95000,25.95000,26.95000,8413000
08/14/2008,0000,27.00000,28.80000,26.95000,28.80000,22596100
08/15/2008,0000,29.20000,29.50000,28.00000,28.00000,16504700
08/18/2008,0000,28.05000,28.20000,26.05000,26.05000,10479200
08/19/2008,0000,24.25000,25.00000,24.25000,25.00000,21263300
08/20/2008,0000,24.80000,26.10000,24.50000,25.45000,14635200
08/21/2008,0000,25.60000,26.05000,24.60000,24.90000,12004600
08/22/2008,0000,25.40000,25.40000,24.10000,24.70000,9559400
08/25/2008,0000,24.90000,26.40000,24.75000,26.20000,9569700
08/26/2008,0000,25.60000,25.80000,25.10000,25.25000,5163300
08/27/2008,0000,23.50000,24.30000,23.50000,24.25000,21921400
08/28/2008,0000,23.50000,24.10000,22.65000,22.80000,27283600
08/29/2008,0000,22.90000,23.60000,22.50000,23.30000,22916400
09/01/2008,0000,24.30000,24.35000,23.50000,23.50000,15637400
09/02/2008,0000,23.90000,24.55000,23.55000,23.55000,12965600
09/03/2008,0000,23.85000,24.20000,23.45000,23.70000,10775800
09/04/2008,0000,23.90000,23.90000,22.05000,22.05000,10456500
09/05/2008,0000,20.75000,21.70000,20.60000,20.95000,6541500
09/08/2008,0000,22.40000,22.40000,21.95000,22.40000,3561700
09/09/2008,0000,22.25000,22.25000,21.60000,21.80000,3947900
09/10/2008,0000,21.50000,22.80000,21.50000,22.20000,5947200
09/11/2008,0000,21.90000,22.40000,20.65000,20.95000,7973200
09/12/2008,0000,21.00000,22.40000,21.00000,22.40000,19012700
09/15/2008,0000,22.00000,22.30000,20.85000,21.00000,7369600
09/16/2008,0000,19.55000,20.25000,19.55000,19.55000,4485600
09/17/2008,0000,20.05000,20.50000,18.50000,19.50000,9097900
09/18/2008,0000,18.15000,18.45000,18.15000,18.15000,9169000
09/19/2008,0000,18.60000,19.30000,18.55000,18.90000,8905300
09/22/2008,0000,19.40000,20.20000,19.10000,20.20000,7363400
09/23/2008,0000,19.60000,21.15000,19.60000,21.05000,9747900
09/24/2008,0000,20.80000,21.45000,20.50000,21.00000,3223900
09/25/2008,0000,20.60000,21.05000,20.35000,21.00000,2355600
09/26/2008,0000,21.45000,21.45000,20.80000,21.15000,8247200
09/30/2008,0000,19.70000,20.65000,19.70000,20.50000,5110800
10/01/2008,0000,21.00000,21.20000,20.05000,20.70000,3302100
10/02/2008,0000,20.80000,21.50000,20.40000,21.00000,6481700
10/03/2008,0000,20.75000,20.80000,19.85000,20.80000,7984500
10/06/2008,0000,20.00000,20.30000,19.70000,20.30000,5746300
10/07/2008,0000,19.40000,20.25000,19.30000,20.25000,1322500
10/08/2008,0000,19.85000,19.85000,18.85000,19.00000,3001400
10/09/2008,0000,18.50000,20.30000,18.20000,19.35000,5052100
10/13/2008,0000,18.70000,18.95000,18.70000,18.70000,3765600
10/14/2008,0000,19.90000,19.90000,19.50000,19.70000,2582200
10/15/2008,0000,19.10000,19.50000,19.05000,19.20000,2291700
10/16/2008,0000,18.55000,18.55000,18.55000,18.55000,288400
10/17/2008,0000,18.30000,18.60000,17.95000,17.95000,3630700
10/20/2008,0000,17.35000,17.65000,17.35000,17.65000,4754400
10/21/2008,0000,17.80000,18.05000,17.05000,17.40000,6675400
10/22/2008,0000,16.90000,17.20000,16.80000,16.80000,2318500
10/23/2008,0000,16.25000,16.25000,16.25000,16.25000,424300
10/24/2008,0000,15.70000,15.70000,15.70000,15.70000,77200
10/27/2008,0000,14.65000,14.65000,14.65000,14.65000,151400
10/28/2008,0000,13.65000,14.00000,13.65000,14.00000,4852300
10/29/2008,0000,14.80000,14.80000,13.05000,13.05000,5907000
10/30/2008,0000,12.30000,13.80000,12.15000,13.80000,12679300
10/31/2008,0000,13.45000,14.75000,13.20000,14.75000,12474300
11/03/2008,0000,14.75000,15.70000,13.95000,15.40000,12831700
11/04/2008,0000,15.10000,15.20000,14.35000,14.90000,11320700
11/05/2008,0000,15.00000,15.90000,14.30000,15.80000,15742500
11/06/2008,0000,14.70000,14.95000,14.70000,14.70000,4074600
11/07/2008,0000,13.70000,13.70000,13.70000,13.70000,4477400
11/10/2008,0000,13.35000,14.30000,13.00000,13.80000,11938700
11/11/2008,0000,13.60000,14.75000,13.30000,14.75000,12867700
11/12/2008,0000,14.60000,14.65000,13.85000,13.90000,8564400
11/13/2008,0000,12.95000,13.30000,12.95000,12.95000,2493600
11/14/2008,0000,13.00000,13.30000,12.10000,12.10000,7813500
11/17/2008,0000,12.45000,12.90000,12.45000,12.90000,4610200
11/18/2008,0000,13.80000,13.80000,13.80000,13.80000,9873500
11/19/2008,0000,14.75000,14.75000,14.00000,14.75000,23000900
11/20/2008,0000,14.10000,15.75000,14.10000,15.65000,20858500
11/21/2008,0000,15.35000,15.70000,14.60000,15.10000,12015900
11/24/2008,0000,15.20000,16.10000,15.15000,15.80000,10841700
11/25/2008,0000,16.00000,16.20000,15.30000,15.50000,11087900
11/26/2008,0000,15.40000,16.45000,15.40000,16.30000,9676800
11/27/2008,0000,16.30000,17.25000,16.10000,16.85000,12330100
11/28/2008,0000,16.85000,17.35000,16.60000,16.70000,10004300
12/01/2008,0000,16.90000,17.85000,16.85000,17.85000,12077700
12/02/2008,0000,17.10000,18.35000,17.10000,17.70000,19265100
12/03/2008,0000,18.00000,18.55000,17.90000,17.90000,13397200
12/04/2008,0000,18.10000,18.30000,16.65000,16.65000,11130100
12/05/2008,0000,16.50000,17.00000,15.90000,16.70000,7902100
12/08/2008,0000,17.10000,17.85000,17.10000,17.85000,10215500
12/09/2008,0000,17.90000,18.20000,17.50000,17.70000,9986800
12/10/2008,0000,17.60000,18.45000,17.60000,18.30000,11680200
12/11/2008,0000,18.30000,18.50000,17.50000,17.55000,8565400
12/12/2008,0000,17.40000,18.30000,16.60000,17.20000,10174300
12/15/2008,0000,18.00000,18.20000,17.55000,17.75000,5629900
12/16/2008,0000,17.75000,18.10000,17.65000,17.95000,7323300
12/17/2008,0000,18.00000,18.45000,17.60000,17.70000,11206400
12/18/2008,0000,17.40000,18.20000,17.40000,18.05000,8735400
12/19/2008,0000,18.40000,19.10000,18.35000,18.35000,17974500
12/22/2008,0000,18.40000,18.70000,17.15000,17.15000,7616800
12/23/2008,0000,17.05000,17.15000,16.35000,16.55000,5280800
12/24/2008,0000,16.10000,17.20000,16.10000,17.05000,5183900
12/25/2008,0000,17.05000,17.65000,16.85000,17.55000,4546400
12/26/2008,0000,17.50000,17.85000,17.20000,17.60000,4956300
12/29/2008,0000,17.85000,18.00000,17.60000,17.70000,4046800
12/30/2008,0000,18.00000,18.75000,17.85000,18.50000,10797400
12/31/2008,0000,18.50000,18.70000,18.35000,18.60000,6697000
01/05/2009,0000,19.15000,19.35000,18.90000,18.90000,8551000
01/06/2009,0000,19.10000,19.70000,18.90000,19.50000,8901200
01/07/2009,0000,19.95000,20.00000,19.00000,19.20000,8499500
01/08/2009,0000,18.80000,18.90000,17.90000,17.90000,7334600
01/09/2009,0000,18.20000,18.55000,17.80000,18.50000,4838900
01/12/2009,0000,18.80000,18.90000,18.00000,18.05000,5532100
01/13/2009,0000,17.80000,18.15000,17.55000,17.65000,10701700
01/14/2009,0000,17.80000,18.15000,17.70000,17.90000,6739200
01/15/2009,0000,17.20000,17.35000,17.00000,17.00000,6131500
01/16/2009,0000,17.25000,17.50000,16.80000,17.50000,5679400
01/19/2009,0000,17.75000,17.85000,16.75000,16.75000,15600300
01/20/2009,0000,16.70000,16.70000,15.70000,15.70000,10654300
01/21/2009,0000,15.00000,15.55000,15.00000,15.10000,16555100
02/02/2009,0000,15.40000,15.40000,14.60000,14.60000,6542500
02/03/2009,0000,15.00000,15.30000,14.80000,15.30000,7651800
02/04/2009,0000,15.50000,15.90000,15.30000,15.80000,9149400
02/05/2009,0000,15.60000,15.90000,15.40000,15.40000,5413600
02/06/2009,0000,15.50000,15.85000,15.50000,15.50000,9361600
02/09/2009,0000,15.70000,16.00000,15.10000,15.15000,11435000
02/10/2009,0000,15.40000,15.70000,15.10000,15.50000,6186100
02/11/2009,0000,15.30000,15.45000,15.15000,15.40000,4464000
02/12/2009,0000,15.50000,15.70000,14.80000,14.80000,7138900
02/13/2009,0000,14.95000,15.45000,14.85000,15.30000,9923000
02/16/2009,0000,15.45000,15.70000,15.25000,15.35000,7542600
02/17/2009,0000,15.35000,15.55000,15.15000,15.30000,4482500
02/18/2009,0000,15.05000,15.25000,14.90000,15.00000,5369300
02/19/2009,0000,14.90000,14.90000,14.30000,14.50000,10182500
02/20/2009,0000,14.30000,14.30000,13.55000,13.65000,12897600
02/23/2009,0000,13.50000,13.95000,13.20000,13.70000,12548400
02/24/2009,0000,13.50000,13.75000,13.30000,13.30000,6943200
02/25/2009,0000,13.50000,14.10000,13.45000,13.75000,14780500
02/26/2009,0000,13.90000,14.00000,13.45000,13.60000,7713600
02/27/2009,0000,13.60000,13.95000,13.55000,13.75000,10050700
03/02/2009,0000,13.50000,13.55000,12.80000,12.80000,11202200
03/03/2009,0000,12.40000,12.55000,12.10000,12.50000,6972000
03/04/2009,0000,12.40000,13.15000,12.35000,13.10000,8708600
03/05/2009,0000,13.50000,13.85000,13.40000,13.45000,13517700
03/06/2009,0000,13.30000,13.30000,12.95000,13.10000,8010300
03/09/2009,0000,13.40000,13.60000,13.20000,13.50000,7950500
03/10/2009,0000,13.45000,14.20000,13.35000,14.05000,13254000
03/11/2009,0000,14.40000,15.00000,14.30000,14.85000,26757300
03/12/2009,0000,15.10000,15.20000,14.70000,14.90000,18639900
03/13/2009,0000,15.30000,15.90000,15.20000,15.85000,21588800
03/16/2009,0000,16.35000,16.95000,16.20000,16.95000,19831600
03/17/2009,0000,17.30000,17.40000,16.60000,17.00000,22578600
03/18/2009,0000,17.05000,17.20000,16.25000,16.30000,14924700
03/19/2009,0000,16.30000,17.30000,16.30000,17.10000,18823200
03/20/2009,0000,17.10000,17.35000,16.90000,17.25000,11120900
03/23/2009,0000,17.45000,17.70000,17.30000,17.70000,12001500
03/24/2009,0000,18.10000,18.90000,17.80000,18.90000,19252700
03/25/2009,0000,19.15000,19.40000,18.60000,19.00000,14330300
03/26/2009,0000,19.00000,19.50000,18.60000,18.90000,16520100
03/27/2009,0000,18.80000,19.10000,17.70000,18.00000,18355600
03/30/2009,0000,17.70000,18.30000,17.30000,17.40000,9696400
03/31/2009,0000,17.40000,18.30000,17.40000,17.60000,12797700
04/01/2009,0000,18.30000,18.80000,18.20000,18.80000,10768600
04/02/2009,0000,19.80000,20.10000,19.20000,19.20000,23406700
04/03/2009,0000,19.40000,20.30000,19.05000,20.30000,21638200
04/06/2009,0000,20.50000,21.70000,20.10000,21.50000,22182000
04/07/2009,0000,21.20000,21.40000,20.60000,20.95000,8856900
04/08/2009,0000,20.60000,21.30000,20.15000,20.25000,8177100
04/09/2009,0000,20.55000,21.65000,20.35000,21.10000,15163600
04/10/2009,0000,21.50000,22.55000,21.35000,22.55000,22392200
04/13/2009,0000,22.80000,23.80000,22.60000,23.35000,25874600
04/14/2009,0000,23.10000,23.35000,22.80000,22.90000,15334600
04/15/2009,0000,22.90000,23.40000,22.30000,22.80000,12907900
04/16/2009,0000,23.00000,23.25000,22.20000,22.40000,20298200
04/17/2009,0000,22.40000,23.00000,20.85000,20.85000,22803100
04/20/2009,0000,20.85000,21.10000,19.40000,20.85000,17459500
04/21/2009,0000,20.50000,21.85000,20.40000,21.80000,12818300
04/22/2009,0000,21.90000,23.20000,21.50000,23.00000,17616000
04/23/2009,0000,22.75000,22.90000,22.10000,22.60000,10741800
04/24/2009,0000,22.60000,23.20000,21.95000,21.95000,12904800
04/27/2009,0000,22.50000,22.50000,21.15000,21.65000,12760600
04/28/2009,0000,21.65000,22.20000,20.15000,20.15000,16036000
04/29/2009,0000,20.00000,20.20000,18.75000,19.40000,19436100
04/30/2009,0000,20.75000,20.75000,20.75000,20.75000,2841700
05/04/2009,0000,22.20000,22.20000,22.20000,22.20000,1365700
05/05/2009,0000,23.75000,23.75000,23.75000,23.75000,6487900
05/06/2009,0000,25.10000,25.40000,24.15000,25.40000,30496200
05/07/2009,0000,26.30000,27.15000,26.15000,27.15000,23647700
05/08/2009,0000,27.30000,28.30000,26.50000,28.20000,19404100
05/11/2009,0000,27.95000,29.20000,27.05000,29.10000,13385800
05/12/2009,0000,28.30000,28.45000,27.10000,27.15000,7049300
05/13/2009,0000,27.15000,28.00000,26.20000,26.40000,12194100
05/14/2009,0000,25.80000,27.65000,25.10000,27.20000,13911100
05/15/2009,0000,27.50000,28.80000,27.50000,28.45000,11561700
05/18/2009,0000,28.50000,30.40000,28.20000,30.40000,22212900
05/19/2009,0000,31.00000,31.80000,29.50000,29.55000,12312600
05/20/2009,0000,29.50000,30.50000,28.80000,29.15000,12850200
05/21/2009,0000,29.00000,30.00000,28.60000,29.25000,10148500
05/22/2009,0000,29.25000,31.25000,29.10000,31.25000,17424500
05/25/2009,0000,32.00000,33.30000,31.40000,33.30000,18577000
05/26/2009,0000,33.30000,33.30000,31.00000,31.00000,9223600
05/27/2009,0000,31.60000,33.15000,31.30000,33.15000,10700600
06/01/2009,0000,34.70000,35.45000,34.50000,35.45000,19087900
06/02/2009,0000,35.90000,36.50000,34.10000,34.75000,11582300
06/03/2009,0000,34.00000,34.40000,32.90000,33.25000,7325300
06/04/2009,0000,33.00000,33.50000,31.05000,31.60000,11156900
06/05/2009,0000,32.00000,32.30000,31.30000,31.30000,7830000
06/08/2009,0000,32.40000,32.40000,31.00000,31.00000,9498600
06/09/2009,0000,31.50000,31.50000,28.85000,28.85000,13055200
06/10/2009,0000,29.00000,30.85000,28.90000,30.00000,9458400
06/11/2009,0000,30.50000,31.90000,29.80000,31.85000,7935100
06/12/2009,0000,31.70000,33.40000,31.10000,32.00000,13237500
06/15/2009,0000,31.50000,31.70000,29.80000,29.80000,7517900
06/16/2009,0000,29.80000,30.20000,27.80000,29.55000,8490200
06/17/2009,0000,29.95000,30.70000,29.60000,30.00000,5790600
06/18/2009,0000,30.20000,30.65000,28.25000,29.00000,4844000
06/19/2009,0000,29.20000,31.00000,28.70000,31.00000,6867000
06/22/2009,0000,31.40000,33.10000,31.00000,33.10000,11380400
06/23/2009,0000,32.00000,33.00000,31.00000,31.00000,6908200
06/24/2009,0000,31.40000,33.15000,31.20000,33.15000,12293000
06/25/2009,0000,33.50000,35.00000,33.50000,34.00000,23484000
06/26/2009,0000,34.00000,35.40000,34.00000,34.60000,11898500
06/29/2009,0000,34.90000,34.95000,33.05000,33.05000,8177100
06/30/2009,0000,33.50000,33.70000,32.00000,32.25000,9571700
07/01/2009,0000,32.50000,33.50000,32.25000,33.00000,6294300
07/02/2009,0000,33.15000,34.10000,32.70000,33.25000,10691400
07/03/2009,0000,32.50000,33.10000,32.40000,32.70000,6698000
07/06/2009,0000,33.30000,34.95000,32.85000,34.95000,12864700
07/07/2009,0000,35.50000,37.30000,35.00000,35.10000,26345300
07/08/2009,0000,34.10000,34.75000,32.65000,33.00000,19170300
07/09/2009,0000,33.10000,34.00000,33.10000,33.15000,10595600
07/10/2009,0000,33.70000,33.95000,32.50000,32.75000,9870400
07/13/2009,0000,32.75000,32.75000,30.60000,30.85000,8851800
07/14/2009,0000,31.25000,31.60000,30.90000,31.25000,6452900
07/15/2009,0000,31.75000,32.85000,31.50000,32.65000,10820100
07/16/2009,0000,34.40000,34.40000,32.80000,32.85000,11571000
07/17/2009,0000,33.50000,33.50000,32.55000,32.65000,6727900
07/20/2009,0000,32.95000,33.40000,32.30000,33.30000,6898900
07/21/2009,0000,33.50000,33.90000,32.60000,32.60000,7572500
07/22/2009,0000,31.50000,33.20000,31.50000,32.35000,7259400
07/23/2009,0000,32.55000,33.40000,32.40000,33.00000,5848300
07/24/2009,0000,33.45000,34.00000,33.00000,33.85000,11003400
07/27/2009,0000,34.10000,34.10000,33.00000,33.00000,5799900
07/28/2009,0000,33.15000,33.60000,33.10000,33.10000,5227200
07/29/2009,0000,33.40000,34.20000,33.15000,33.30000,11210500
07/30/2009,0000,33.70000,33.70000,32.40000,32.95000,5346700
07/31/2009,0000,33.30000,33.50000,32.95000,33.10000,5371400
08/03/2009,0000,33.10000,33.20000,32.20000,32.65000,3667800
08/04/2009,0000,32.80000,33.10000,30.80000,31.00000,5620700
08/05/2009,0000,31.20000,32.25000,30.40000,30.75000,9880700
08/06/2009,0000,30.10000,30.30000,28.60000,29.20000,10895000
08/10/2009,0000,29.75000,29.75000,28.35000,28.50000,6275000
08/11/2009,0000,28.10000,28.50000,27.50000,27.95000,10604000
08/12/2009,0000,27.80000,28.55000,27.65000,28.30000,4689000
08/13/2009,0000,28.55000,29.35000,28.30000,29.20000,6775000
08/14/2009,0000,29.30000,30.05000,29.30000,29.50000,6488000
08/17/2009,0000,29.30000,29.30000,28.05000,28.30000,5659000
08/18/2009,0000,27.50000,28.10000,26.75000,27.05000,6192000
08/19/2009,0000,27.20000,27.70000,26.90000,26.90000,5828000
08/20/2009,0000,26.90000,27.10000,26.00000,26.10000,5537000
08/21/2009,0000,26.35000,26.95000,26.10000,26.15000,9950000
08/24/2009,0000,26.50000,27.60000,26.40000,27.60000,7118000
08/25/2009,0000,27.60000,28.25000,27.25000,28.05000,6645000
08/26/2009,0000,28.30000,28.50000,27.65000,28.50000,15046000
08/27/2009,0000,28.10000,28.75000,27.45000,27.55000,9055000
08/28/2009,0000,27.90000,28.45000,27.70000,28.45000,4776000
08/31/2009,0000,28.75000,28.90000,28.25000,28.70000,4455000
09/01/2009,0000,28.70000,29.35000,28.50000,29.10000,3025000
09/02/2009,0000,28.90000,29.90000,28.75000,29.70000,6847000
09/03/2009,0000,30.00000,30.45000,29.05000,29.30000,9558000
09/04/2009,0000,29.40000,29.85000,29.15000,29.40000,7010000
09/07/2009,0000,29.70000,30.00000,29.50000,29.60000,3682000
09/08/2009,0000,30.20000,31.65000,30.00000,31.65000,17279000
09/09/2009,0000,31.65000,31.95000,30.75000,30.75000,7382000
09/10/2009,0000,31.80000,31.95000,31.00000,31.60000,12582000
09/11/2009,0000,31.60000,31.75000,30.90000,31.00000,8349000
09/14/2009,0000,31.00000,31.60000,30.80000,31.20000,6179000
09/15/2009,0000,31.20000,31.50000,30.85000,31.20000,2941000
09/16/2009,0000,31.50000,32.90000,31.50000,32.50000,9136000
09/17/2009,0000,32.90000,33.00000,32.00000,32.35000,5251000
09/18/2009,0000,32.35000,33.20000,32.10000,32.30000,9642000
09/21/2009,0000,32.40000,32.80000,32.05000,32.20000,2961000
09/22/2009,0000,32.50000,32.50000,32.00000,32.00000,2841000
09/23/2009,0000,32.40000,32.40000,31.00000,31.20000,4064000
09/24/2009,0000,31.10000,31.40000,30.85000,31.40000,2111000
09/25/2009,0000,31.40000,32.70000,31.40000,32.50000,8675000
09/28/2009,0000,32.40000,32.60000,31.40000,31.50000,3787000
09/29/2009,0000,31.90000,32.30000,31.80000,31.90000,2772000
09/30/2009,0000,32.30000,32.40000,31.90000,31.90000,5834000
10/01/2009,0000,32.00000,33.90000,32.00000,33.15000,12327000
10/02/2009,0000,32.90000,34.10000,32.90000,33.15000,10900000
10/05/2009,0000,33.80000,34.15000,33.00000,33.45000,10920000
10/06/2009,0000,34.00000,35.45000,33.70000,35.00000,11988000
10/07/2009,0000,35.40000,36.50000,35.25000,36.30000,10287000
10/08/2009,0000,36.35000,38.50000,36.20000,37.15000,13751000
10/09/2009,0000,37.50000,38.50000,37.45000,37.70000,10496000
10/12/2009,0000,38.20000,38.20000,36.30000,36.60000,7549000
10/13/2009,0000,36.10000,36.45000,35.70000,36.00000,7493000
10/14/2009,0000,36.15000,36.95000,36.15000,36.90000,7495000
10/15/2009,0000,37.10000,37.20000,35.05000,35.20000,6589000
10/16/2009,0000,35.40000,36.25000,35.20000,36.25000,6802000
10/19/2009,0000,36.25000,36.95000,36.00000,36.40000,7262000
10/20/2009,0000,36.70000,36.85000,35.90000,36.00000,4378000
10/21/2009,0000,35.60000,36.00000,35.10000,35.40000,3408000
10/22/2009,0000,35.60000,36.85000,35.60000,36.25000,10222000
10/23/2009,0000,36.80000,38.25000,36.30000,37.70000,12987000
10/26/2009,0000,38.30000,38.35000,36.50000,36.50000,10368000
10/27/2009,0000,36.50000,36.80000,35.70000,36.65000,8231000
10/28/2009,0000,36.30000,36.70000,35.40000,35.70000,8059000
10/29/2009,0000,34.80000,34.80000,33.30000,34.60000,6621000
10/30/2009,0000,34.90000,34.90000,34.00000,34.05000,3229000
11/02/2009,0000,33.00000,33.65000,33.00000,33.25000,4321000
11/03/2009,0000,33.40000,34.30000,33.25000,34.25000,5555000
11/04/2009,0000,34.50000,34.85000,34.25000,34.75000,3526000
11/05/2009,0000,34.80000,35.30000,34.50000,34.50000,3490000
11/06/2009,0000,35.25000,36.90000,35.00000,36.90000,13513000
11/09/2009,0000,37.15000,37.90000,35.80000,36.05000,10844000
11/10/2009,0000,36.45000,36.45000,35.90000,35.90000,6527000
11/11/2009,0000,36.30000,36.55000,35.60000,36.00000,5343000
11/12/2009,0000,36.30000,37.30000,36.10000,36.10000,7618000
11/13/2009,0000,36.05000,36.80000,35.95000,36.35000,5770000
11/16/2009,0000,36.50000,37.20000,36.50000,36.95000,8778000
11/17/2009,0000,37.00000,37.00000,36.05000,36.10000,5491000
11/18/2009,0000,36.20000,36.55000,36.05000,36.35000,2960000
11/19/2009,0000,36.60000,36.75000,35.85000,36.35000,4693000
11/20/2009,0000,35.90000,36.00000,34.90000,35.05000,8343000
11/23/2009,0000,35.10000,35.35000,34.40000,34.60000,4452000
11/24/2009,0000,34.80000,35.00000,34.45000,34.60000,4569000
11/25/2009,0000,35.00000,35.60000,34.80000,35.20000,4897000
11/26/2009,0000,35.45000,35.60000,35.15000,35.20000,2166000
11/27/2009,0000,34.80000,34.95000,33.60000,33.60000,3765000
11/30/2009,0000,34.10000,34.30000,34.00000,34.05000,2696000
12/01/2009,0000,34.40000,34.40000,33.80000,34.40000,4078000
12/02/2009,0000,34.70000,35.30000,34.50000,35.10000,4785000
12/03/2009,0000,35.50000,35.50000,35.00000,35.00000,3432000
12/04/2009,0000,35.00000,35.00000,34.10000,34.20000,5921000
12/07/2009,0000,34.70000,34.80000,34.35000,34.55000,6313000
12/08/2009,0000,34.85000,34.85000,34.25000,34.55000,4194000
12/09/2009,0000,34.70000,35.90000,34.60000,35.75000,9663000
12/11/2009,0000,34.85000,35.10000,34.60000,35.10000,4537000
12/14/2009,0000,35.10000,37.20000,35.10000,36.75000,15235000
12/15/2009,0000,37.00000,37.40000,36.10000,36.10000,7321000
12/16/2009,0000,36.00000,36.10000,35.05000,35.20000,6913000
12/17/2009,0000,35.70000,35.70000,35.05000,35.35000,2778000
12/18/2009,0000,35.10000,35.70000,34.90000,35.70000,2942000
12/21/2009,0000,36.00000,36.05000,35.05000,35.40000,3654000
12/22/2009,0000,35.70000,35.75000,35.20000,35.30000,3495000
12/23/2009,0000,35.60000,35.60000,34.85000,35.10000,3445000
12/25/2009,0000,36.60000,36.90000,35.60000,35.70000,5256000
04/02/2007,0000,21.39000,21.97000,20.96000,21.59000,9647200
04/03/2007,0000,21.83000,21.83000,21.39000,21.54000,3773800
04/04/2007,0000,21.63000,21.78000,21.35000,21.54000,3616300
04/09/2007,0000,21.68000,22.12000,21.39000,21.78000,5682700
04/10/2007,0000,21.92000,22.31000,21.73000,22.07000,6075800
04/11/2007,0000,22.12000,22.12000,21.59000,21.78000,4602900
04/12/2007,0000,21.68000,22.21000,21.68000,22.07000,5387000
04/13/2007,0000,22.12000,22.21000,21.49000,21.63000,4150900
04/16/2007,0000,21.92000,22.84000,21.68000,22.84000,15532400
04/17/2007,0000,22.88000,23.13000,21.87000,21.97000,9445800
04/18/2007,0000,22.07000,22.50000,21.97000,22.50000,3743800
04/19/2007,0000,22.50000,22.50000,21.44000,21.63000,6140100
04/20/2007,0000,21.49000,21.78000,21.35000,21.73000,5108500
04/23/2007,0000,22.12000,22.21000,21.73000,21.78000,4311500
04/24/2007,0000,21.73000,22.12000,21.63000,21.83000,4064100
04/25/2007,0000,21.63000,21.83000,21.35000,21.39000,3818800
04/26/2007,0000,21.49000,21.73000,21.44000,21.59000,3692400
04/27/2007,0000,21.35000,21.68000,21.15000,21.25000,4499000
04/30/2007,0000,21.15000,21.15000,19.81000,20.19000,7076300
05/02/2007,0000,20.05000,20.53000,20.05000,20.29000,2594400
05/03/2007,0000,20.34000,20.48000,19.62000,19.81000,4878200
05/04/2007,0000,20.19000,21.15000,20.05000,21.15000,5872300
05/07/2007,0000,21.35000,21.54000,20.96000,21.20000,5455600
05/08/2007,0000,21.20000,21.25000,20.58000,20.72000,4707900
05/09/2007,0000,20.67000,20.67000,20.10000,20.19000,5218800
05/10/2007,0000,20.38000,20.72000,20.24000,20.72000,3081800
05/11/2007,0000,20.58000,20.67000,20.38000,20.43000,2446600
05/14/2007,0000,20.48000,20.67000,20.19000,20.38000,4737900
05/15/2007,0000,20.38000,20.62000,20.10000,20.19000,2375900
05/16/2007,0000,20.14000,20.34000,19.90000,20.00000,2539800
05/17/2007,0000,20.19000,20.48000,20.05000,20.10000,2510800
05/18/2007,0000,20.10000,20.29000,20.05000,20.24000,1403200
05/21/2007,0000,20.24000,20.53000,20.05000,20.48000,2657600
05/22/2007,0000,20.87000,21.49000,20.87000,21.06000,7338700
05/23/2007,0000,21.06000,21.30000,20.87000,21.20000,3904500
05/24/2007,0000,21.20000,21.20000,20.72000,20.87000,4228000
05/25/2007,0000,20.67000,21.01000,20.67000,20.77000,2383400
05/28/2007,0000,20.96000,21.01000,20.77000,20.77000,1622800
05/29/2007,0000,20.91000,21.30000,20.91000,21.06000,2688700
05/30/2007,0000,21.15000,21.15000,20.72000,20.72000,1551000
05/31/2007,0000,20.96000,21.39000,20.87000,21.30000,4860000
06/01/2007,0000,21.44000,21.78000,21.25000,21.54000,4673600
06/04/2007,0000,21.68000,21.83000,21.25000,21.30000,3226400
06/05/2007,0000,21.44000,21.44000,20.67000,20.87000,4631800
06/06/2007,0000,20.67000,21.11000,20.67000,20.96000,5000300
06/07/2007,0000,20.87000,20.91000,20.72000,20.77000,1817800
06/08/2007,0000,20.67000,20.96000,20.58000,20.91000,2563300
06/11/2007,0000,20.91000,21.25000,20.91000,20.96000,2030900
06/12/2007,0000,21.15000,21.49000,20.96000,21.39000,6104700
06/13/2007,0000,21.44000,21.59000,21.15000,21.20000,4258000
06/14/2007,0000,21.44000,21.63000,21.15000,21.15000,2802200
06/15/2007,0000,21.20000,22.07000,21.20000,21.97000,11102900
06/20/2007,0000,22.21000,23.46000,22.12000,23.46000,22860400
06/21/2007,0000,23.46000,23.70000,22.79000,23.65000,12131300
06/22/2007,0000,23.80000,23.85000,23.37000,23.51000,6844900
06/25/2007,0000,23.37000,24.76000,23.37000,24.52000,9861400
06/26/2007,0000,24.52000,24.52000,23.94000,24.23000,6476400
06/27/2007,0000,24.71000,24.71000,23.80000,23.94000,5508100
06/28/2007,0000,23.94000,24.13000,23.85000,23.94000,4640400
06/29/2007,0000,24.13000,24.86000,23.99000,24.38000,7606500
07/02/2007,0000,24.47000,25.48000,24.42000,25.05000,4459400
07/03/2007,0000,25.48000,26.44000,24.86000,26.44000,7396600
07/04/2007,0000,26.44000,27.88000,26.15000,27.21000,10808400
07/05/2007,0000,27.31000,27.79000,26.87000,26.92000,7021700
07/06/2007,0000,26.92000,27.40000,26.20000,26.54000,9942800
07/09/2007,0000,26.87000,27.50000,26.63000,27.50000,10767700
07/10/2007,0000,27.31000,27.36000,26.73000,27.21000,2663000
07/11/2007,0000,26.92000,27.12000,26.35000,26.54000,2205600
07/12/2007,0000,26.25000,26.83000,26.06000,26.30000,3732000
07/13/2007,0000,26.44000,26.83000,25.87000,26.73000,5207100
07/16/2007,0000,26.87000,28.37000,26.78000,27.40000,12008100
07/17/2007,0000,27.88000,28.08000,27.21000,27.69000,6475400
07/18/2007,0000,27.69000,29.62000,27.69000,29.09000,16068000
07/19/2007,0000,28.99000,29.09000,27.40000,27.60000,6981000
07/20/2007,0000,27.79000,27.84000,27.07000,27.50000,3206100
07/23/2007,0000,27.50000,27.79000,27.16000,27.55000,3700900
07/24/2007,0000,27.60000,28.08000,27.36000,27.69000,3622700
07/25/2007,0000,28.37000,29.23000,27.69000,28.56000,9949300
07/26/2007,0000,29.23000,29.28000,27.40000,27.98000,10826600
07/27/2007,0000,26.54000,28.32000,26.54000,27.40000,9807900
07/30/2007,0000,27.21000,28.56000,27.16000,28.08000,5891600
07/31/2007,0000,28.99000,30.00000,28.99000,30.00000,13513100
08/01/2007,0000,30.14000,32.02000,29.04000,29.18000,22570100
08/02/2007,0000,30.00000,30.00000,27.16000,27.88000,9702900
08/03/2007,0000,28.27000,28.37000,27.21000,27.69000,7858300
08/06/2007,0000,27.02000,27.26000,26.73000,26.97000,4926400
08/07/2007,0000,27.40000,28.37000,27.36000,28.08000,8242800
08/08/2007,0000,28.61000,29.71000,28.22000,29.13000,6010500
08/09/2007,0000,29.81000,30.96000,29.62000,30.72000,15386700
08/10/2007,0000,29.20000,30.10000,29.00000,29.25000,11094100
08/13/2007,0000,29.65000,30.40000,29.30000,29.45000,11699700
08/14/2007,0000,29.50000,29.80000,28.10000,28.45000,6411700
08/15/2007,0000,27.80000,28.45000,26.50000,26.60000,13547500
08/16/2007,0000,25.60000,26.35000,24.95000,26.00000,7349000
08/17/2007,0000,26.35000,27.00000,25.80000,27.00000,8442900
08/20/2007,0000,28.80000,28.85000,28.00000,28.85000,6489000
08/21/2007,0000,29.00000,30.30000,28.35000,29.40000,12572100
08/22/2007,0000,29.40000,29.95000,29.05000,29.60000,2793300
08/23/2007,0000,30.20000,30.65000,29.80000,30.25000,6672300
08/24/2007,0000,30.80000,31.90000,30.00000,31.10000,11708000
08/27/2007,0000,31.80000,31.80000,30.00000,30.40000,4605100
08/28/2007,0000,30.40000,30.50000,29.80000,29.80000,4004600
08/29/2007,0000,29.00000,29.60000,28.85000,29.45000,3497800
08/30/2007,0000,29.85000,31.10000,29.75000,30.80000,6548700
08/31/2007,0000,30.80000,32.95000,30.80000,32.95000,18807800
09/03/2007,0000,33.35000,33.95000,32.50000,32.65000,9178300
09/04/2007,0000,32.65000,32.80000,31.15000,31.50000,6813400
09/05/2007,0000,31.50000,32.50000,31.30000,31.90000,4822400
09/06/2007,0000,31.60000,33.50000,31.50000,33.50000,6919500
09/07/2007,0000,33.70000,35.60000,33.00000,34.50000,14031600
09/10/2007,0000,34.00000,35.35000,33.55000,35.35000,6410700
09/11/2007,0000,35.50000,35.80000,34.60000,35.00000,6383900
09/12/2007,0000,35.00000,35.05000,33.55000,33.80000,7884600
09/13/2007,0000,34.00000,34.30000,33.55000,33.60000,3871700
09/14/2007,0000,33.80000,34.85000,33.80000,34.60000,5897700
09/17/2007,0000,34.80000,36.50000,34.20000,35.30000,16939300
09/19/2007,0000,36.20000,36.30000,34.60000,35.20000,11901600
09/20/2007,0000,35.45000,35.60000,33.90000,34.00000,8588100
09/21/2007,0000,33.55000,35.50000,33.55000,35.20000,13340500
09/26/2007,0000,36.10000,37.65000,35.80000,37.65000,15342800
09/27/2007,0000,37.85000,37.90000,36.30000,36.80000,8477900
09/28/2007,0000,37.50000,37.70000,36.80000,37.20000,8244100
10/01/2007,0000,37.50000,38.40000,37.00000,37.10000,7571500
10/02/2007,0000,37.10000,37.10000,35.80000,36.10000,12372300
10/03/2007,0000,36.20000,37.45000,36.10000,36.60000,11066300
10/04/2007,0000,36.40000,37.10000,35.95000,36.20000,4868800
10/05/2007,0000,36.00000,36.70000,35.80000,36.70000,6160400
10/08/2007,0000,36.80000,37.10000,36.30000,36.50000,3332000
10/09/2007,0000,36.50000,36.60000,36.05000,36.20000,3508100
10/11/2007,0000,36.50000,38.40000,36.50000,38.40000,12676200
10/12/2007,0000,38.30000,38.40000,37.40000,37.60000,4906900
10/15/2007,0000,37.55000,37.70000,36.40000,36.75000,3598800
10/16/2007,0000,36.50000,37.10000,36.35000,36.90000,1955900
10/17/2007,0000,37.00000,37.20000,36.05000,36.45000,3731600
10/18/2007,0000,37.00000,37.55000,36.40000,37.50000,4137500
10/19/2007,0000,38.25000,40.10000,38.25000,40.10000,19874800
10/22/2007,0000,39.70000,42.50000,39.65000,40.10000,37413700
10/23/2007,0000,40.40000,40.65000,38.65000,39.95000,9981700
10/24/2007,0000,40.10000,40.45000,39.40000,39.90000,9010400
10/25/2007,0000,40.35000,41.50000,39.80000,41.15000,9154600
10/26/2007,0000,41.55000,41.60000,40.40000,40.60000,5243700
10/29/2007,0000,40.90000,42.25000,40.60000,41.40000,7688900
10/30/2007,0000,41.40000,41.90000,40.30000,41.10000,5918300
10/31/2007,0000,40.80000,41.15000,39.50000,39.50000,7752800
11/01/2007,0000,40.00000,40.00000,36.95000,39.50000,9876600
11/02/2007,0000,39.00000,39.15000,38.20000,38.30000,5039700
11/05/2007,0000,38.50000,39.60000,38.40000,39.50000,7083300
11/06/2007,0000,40.30000,41.00000,39.55000,39.60000,8307900
11/07/2007,0000,40.00000,40.40000,39.70000,40.10000,5452800
11/08/2007,0000,38.70000,40.20000,38.70000,39.55000,5213800
11/09/2007,0000,39.60000,39.95000,38.70000,39.10000,3125000
11/12/2007,0000,38.50000,38.50000,36.40000,36.40000,4460900
11/13/2007,0000,35.40000,35.65000,33.90000,35.40000,8619000
11/14/2007,0000,36.30000,37.85000,36.25000,37.15000,9626300
11/15/2007,0000,36.50000,37.15000,36.50000,36.70000,4532000
11/16/2007,0000,36.30000,37.00000,35.25000,37.00000,3859400
11/19/2007,0000,37.20000,37.70000,36.60000,36.60000,2798500
11/20/2007,0000,34.05000,35.80000,34.05000,35.40000,3601900
11/21/2007,0000,36.20000,36.50000,35.40000,35.90000,3219700
11/22/2007,0000,35.50000,36.30000,35.30000,36.00000,2456500
11/23/2007,0000,36.00000,36.25000,33.50000,33.55000,8232700
11/26/2007,0000,33.85000,34.75000,32.00000,34.65000,7858900
11/27/2007,0000,33.50000,35.10000,33.00000,34.65000,4351700
11/28/2007,0000,35.15000,36.60000,34.80000,35.90000,6759800
11/29/2007,0000,37.00000,38.40000,36.70000,38.40000,8901200
11/30/2007,0000,38.10000,41.05000,38.10000,38.40000,29165400
12/03/2007,0000,38.60000,39.50000,38.60000,39.00000,8120500
12/04/2007,0000,38.40000,39.80000,38.10000,39.35000,5743200
12/05/2007,0000,39.35000,39.75000,38.70000,39.70000,4086000
12/06/2007,0000,40.20000,40.60000,39.20000,39.70000,4453700
12/07/2007,0000,39.95000,40.45000,39.70000,40.45000,2315400
12/10/2007,0000,40.25000,40.25000,38.90000,38.90000,2789200
12/11/2007,0000,39.00000,40.20000,39.00000,40.20000,3127000
12/12/2007,0000,39.20000,40.30000,39.15000,39.90000,2845800
12/13/2007,0000,39.85000,40.40000,37.30000,37.70000,4629800
12/14/2007,0000,36.95000,37.70000,35.15000,37.30000,5389900
12/17/2007,0000,36.50000,36.90000,34.70000,34.70000,2653200
12/18/2007,0000,34.40000,36.50000,33.70000,35.45000,2836600
12/19/2007,0000,36.45000,36.80000,35.65000,36.65000,3412300
12/20/2007,0000,36.10000,36.65000,34.50000,34.70000,3216600
12/21/2007,0000,34.70000,35.60000,33.60000,34.70000,4407300
12/24/2007,0000,35.65000,37.10000,35.10000,37.10000,4776100
12/25/2007,0000,37.20000,38.95000,36.40000,38.40000,6064600
12/26/2007,0000,38.05000,38.30000,37.60000,37.60000,1625300
12/27/2007,0000,37.60000,39.80000,37.60000,38.75000,7717700
12/28/2007,0000,38.60000,39.50000,37.80000,38.20000,5260200
12/31/2007,0000,38.70000,39.30000,38.45000,39.25000,5008800
01/02/2008,0000,39.10000,41.00000,39.00000,39.40000,9271000
01/03/2008,0000,38.85000,39.20000,38.10000,38.60000,3933500
01/04/2008,0000,38.20000,41.10000,38.00000,41.00000,8169900
01/07/2008,0000,40.20000,43.10000,40.20000,40.20000,18450300
01/08/2008,0000,40.90000,41.80000,40.60000,41.50000,4474300
01/09/2008,0000,41.00000,42.00000,40.00000,40.65000,5093300
01/10/2008,0000,41.00000,42.60000,41.00000,41.40000,4261100
01/11/2008,0000,41.60000,42.50000,41.15000,41.35000,3577100
01/14/2008,0000,43.90000,44.20000,43.50000,44.20000,12032400
01/15/2008,0000,45.70000,47.25000,45.20000,47.25000,10198000
01/16/2008,0000,47.50000,50.50000,46.00000,46.80000,26613100
01/17/2008,0000,48.00000,48.30000,46.50000,47.25000,13088200
01/18/2008,0000,45.90000,50.50000,43.95000,49.85000,16724100
01/21/2008,0000,49.70000,51.50000,48.20000,48.45000,7540600
01/22/2008,0000,45.10000,45.10000,45.10000,45.10000,4610200
01/23/2008,0000,44.40000,45.10000,41.95000,42.40000,12684400
01/24/2008,0000,44.80000,45.35000,43.80000,45.10000,12338300
01/25/2008,0000,45.20000,45.50000,43.80000,44.80000,6130500
01/28/2008,0000,43.80000,44.35000,41.70000,41.70000,7285100
01/29/2008,0000,41.10000,41.50000,38.85000,40.05000,11907800
01/30/2008,0000,39.80000,42.45000,39.80000,42.00000,7436600
01/31/2008,0000,42.20000,44.90000,41.50000,44.50000,9493500
02/01/2008,0000,45.20000,47.60000,45.00000,47.60000,13052100
02/12/2008,0000,48.20000,50.90000,47.75000,50.40000,14443600
02/13/2008,0000,50.40000,51.50000,48.25000,48.60000,5356000
02/14/2008,0000,49.60000,50.50000,49.20000,49.90000,5781300
02/15/2008,0000,50.00000,52.00000,49.00000,49.00000,7299600
02/18/2008,0000,49.00000,50.00000,48.80000,49.05000,4367200
02/19/2008,0000,50.10000,51.90000,49.40000,49.95000,6682600
02/20/2008,0000,50.50000,51.90000,49.95000,50.20000,6159400
02/21/2008,0000,51.80000,53.70000,51.40000,53.30000,15020400
02/22/2008,0000,52.50000,53.50000,52.50000,53.20000,4871900
02/25/2008,0000,53.30000,56.90000,53.30000,56.50000,12560800
02/26/2008,0000,56.50000,57.20000,54.00000,54.00000,7820700
02/27/2008,0000,55.00000,57.70000,55.00000,57.60000,11658500
02/29/2008,0000,55.60000,60.00000,55.60000,58.00000,11338200
03/03/2008,0000,56.00000,58.80000,56.00000,57.90000,6460100
03/04/2008,0000,57.90000,60.30000,57.30000,59.70000,12990300
03/05/2008,0000,59.70000,60.70000,59.20000,59.50000,9623200
03/06/2008,0000,59.90000,62.10000,58.30000,58.50000,8289400
03/07/2008,0000,58.00000,58.00000,54.50000,54.50000,15212000
03/10/2008,0000,53.10000,54.00000,50.70000,52.00000,12966600
03/11/2008,0000,51.50000,53.50000,51.30000,52.50000,12162200
03/12/2008,0000,53.60000,54.20000,52.60000,52.60000,10105300
03/13/2008,0000,53.00000,53.10000,50.00000,50.00000,5615500
03/14/2008,0000,50.50000,52.80000,50.00000,50.30000,9088700
03/17/2008,0000,50.00000,51.00000,48.80000,50.00000,10431800
03/18/2008,0000,50.50000,50.80000,46.80000,48.50000,15122400
03/19/2008,0000,49.40000,49.50000,47.00000,48.30000,19391800
03/20/2008,0000,48.30000,49.50000,47.50000,49.40000,20782300
03/21/2008,0000,50.50000,52.50000,49.75000,52.50000,27840900
03/24/2008,0000,56.10000,56.10000,55.20000,56.10000,20747200
03/25/2008,0000,55.90000,55.90000,54.00000,54.00000,11250600
03/26/2008,0000,53.50000,55.50000,51.60000,52.00000,11103400
03/27/2008,0000,51.20000,52.20000,50.50000,51.60000,8296600
03/28/2008,0000,51.70000,52.30000,51.20000,51.60000,8924900
03/31/2008,0000,51.70000,52.10000,49.75000,50.40000,10164000
04/01/2008,0000,50.70000,51.00000,49.00000,49.00000,9474900
04/02/2008,0000,49.70000,50.80000,49.20000,50.20000,7432400
04/03/2008,0000,49.80000,50.60000,49.70000,50.20000,4213700
04/07/2008,0000,50.90000,52.20000,50.00000,51.70000,8022600
04/08/2008,0000,51.70000,51.70000,50.50000,50.50000,7770300
04/09/2008,0000,50.20000,53.30000,50.10000,52.40000,10606900
04/10/2008,0000,52.40000,56.00000,52.10000,54.00000,14679500
04/11/2008,0000,54.50000,55.00000,53.50000,53.80000,5885400
04/14/2008,0000,54.00000,55.90000,54.00000,54.70000,9215400
04/15/2008,0000,55.50000,56.30000,55.00000,55.80000,9978600
04/16/2008,0000,56.50000,57.50000,55.80000,56.30000,9493500
04/17/2008,0000,56.30000,56.40000,55.00000,55.20000,5264300
04/18/2008,0000,55.20000,55.80000,54.10000,54.50000,4344500
04/21/2008,0000,55.00000,55.30000,52.80000,53.00000,5725700
04/22/2008,0000,52.00000,53.50000,51.70000,52.40000,5773100
04/23/2008,0000,52.60000,52.70000,51.40000,52.00000,5711300
04/24/2008,0000,52.10000,53.50000,51.80000,52.80000,8090600
04/25/2008,0000,54.00000,54.20000,52.80000,53.20000,9245200
04/28/2008,0000,52.40000,54.50000,52.40000,54.50000,7138900
04/29/2008,0000,54.50000,54.50000,51.00000,51.20000,8552000
04/30/2008,0000,51.20000,51.50000,49.00000,51.20000,11240300
05/02/2008,0000,51.20000,51.70000,49.55000,49.90000,9453300
05/05/2008,0000,49.50000,50.50000,47.95000,48.50000,12082900
05/06/2008,0000,48.50000,48.50000,46.90000,47.30000,9744800
05/07/2008,0000,47.80000,48.55000,47.50000,48.00000,5921400
05/08/2008,0000,48.00000,48.50000,47.50000,48.00000,3246500
05/09/2008,0000,49.00000,49.00000,47.50000,47.50000,4771900
05/12/2008,0000,47.80000,48.00000,46.30000,46.45000,5200400
05/13/2008,0000,46.00000,46.10000,43.60000,45.40000,20025200
05/14/2008,0000,45.40000,46.30000,44.30000,46.30000,10919000
05/15/2008,0000,47.00000,49.50000,46.90000,49.40000,14511600
05/16/2008,0000,50.30000,50.60000,48.90000,50.10000,14924700
05/19/2008,0000,51.00000,51.40000,50.20000,51.00000,6461100
05/20/2008,0000,51.00000,51.00000,48.90000,48.90000,9594400
05/21/2008,0000,48.90000,49.80000,48.70000,48.85000,2701600
05/22/2008,0000,48.15000,49.00000,47.55000,49.00000,3335100
05/23/2008,0000,49.00000,49.70000,47.50000,47.50000,3961300
05/26/2008,0000,48.00000,48.25000,47.05000,47.05000,2352500
05/27/2008,0000,47.20000,49.00000,47.20000,49.00000,4077700
05/28/2008,0000,49.10000,49.20000,45.60000,46.00000,5468200
05/29/2008,0000,45.80000,46.80000,45.80000,46.05000,2752100
05/30/2008,0000,47.00000,47.15000,45.50000,45.70000,4173500
06/02/2008,0000,46.00000,46.50000,45.00000,46.50000,3245500
06/03/2008,0000,46.00000,46.60000,45.75000,46.00000,3846000
06/04/2008,0000,46.05000,47.50000,46.05000,47.30000,4131300
06/05/2008,0000,47.35000,48.00000,46.30000,47.95000,3631700
06/06/2008,0000,48.40000,50.50000,48.00000,49.40000,8432600
06/09/2008,0000,47.00000,50.00000,47.00000,49.90000,4433100
06/10/2008,0000,49.90000,49.90000,47.60000,47.80000,5042800
06/11/2008,0000,47.10000,47.95000,46.60000,47.15000,3781100
06/12/2008,0000,45.20000,46.30000,44.95000,45.00000,5993500
06/13/2008,0000,45.00000,46.30000,44.10000,44.50000,7829000
06/16/2008,0000,44.50000,45.55000,44.50000,44.60000,4602000
06/17/2008,0000,45.60000,46.90000,44.70000,46.50000,5601100
06/18/2008,0000,46.50000,47.80000,46.05000,46.05000,2723300
06/19/2008,0000,45.15000,45.15000,44.55000,44.70000,4195100
06/20/2008,0000,45.00000,45.00000,41.65000,42.95000,5516600
06/23/2008,0000,41.70000,42.15000,40.45000,42.10000,4187900
06/24/2008,0000,42.20000,42.90000,39.20000,39.25000,4487700
06/25/2008,0000,39.00000,39.25000,36.55000,36.55000,21955400
06/26/2008,0000,36.50000,38.60000,36.20000,37.20000,11929400
06/27/2008,0000,34.60000,35.30000,34.60000,34.60000,15672400
06/30/2008,0000,35.00000,35.60000,32.20000,32.30000,12242500
07/01/2008,0000,32.50000,33.30000,31.40000,33.30000,12913100
07/02/2008,0000,33.30000,33.55000,31.10000,31.50000,18609000
07/03/2008,0000,30.00000,31.50000,29.40000,31.45000,21058300
07/04/2008,0000,32.50000,33.20000,31.55000,31.55000,19067300
07/07/2008,0000,31.70000,33.00000,31.10000,32.90000,7016300
07/08/2008,0000,32.50000,32.90000,30.60000,30.80000,10045500
07/09/2008,0000,31.80000,32.50000,30.75000,31.75000,21402300
07/10/2008,0000,31.10000,31.90000,29.80000,30.20000,16577800
07/11/2008,0000,30.20000,31.40000,30.10000,31.40000,8451100
07/14/2008,0000,31.40000,32.65000,31.40000,31.90000,13824600
07/15/2008,0000,31.40000,31.50000,29.70000,29.70000,7271800
07/16/2008,0000,29.30000,30.00000,27.65000,27.65000,9479000
07/17/2008,0000,27.00000,29.55000,25.85000,29.55000,25202000
07/18/2008,0000,29.30000,29.55000,27.50000,27.50000,14285000
07/21/2008,0000,27.10000,28.60000,26.70000,28.00000,13779300
07/22/2008,0000,27.60000,29.90000,27.50000,29.75000,13482700
07/23/2008,0000,30.70000,31.80000,30.10000,31.80000,18217600
07/24/2008,0000,30.20000,30.55000,29.35000,30.20000,27455600
07/25/2008,0000,28.70000,29.65000,28.70000,29.30000,10701700
07/29/2008,0000,28.50000,28.90000,27.35000,28.00000,13054200
07/30/2008,0000,28.60000,29.15000,28.10000,28.10000,8735400
07/31/2008,0000,28.65000,28.80000,26.60000,27.00000,10699600
08/01/2008,0000,26.50000,28.10000,26.05000,27.50000,9417200
08/04/2008,0000,27.10000,28.30000,27.05000,27.10000,10068200
08/05/2008,0000,27.45000,27.50000,25.25000,25.25000,12207500
08/06/2008,0000,25.50000,25.90000,24.20000,24.50000,14431300
08/07/2008,0000,24.90000,25.75000,24.60000,25.55000,13654700
08/08/2008,0000,25.20000,26.20000,25.05000,26.20000,10687200
08/11/2008,0000,26.60000,27.00000,25.45000,26.70000,5704100
08/12/2008,0000,26.90000,27.65000,25.90000,26.10000,11006500
08/13/2008,0000,26.00000,26.95000,25.95000,26.95000,8413000
08/14/2008,0000,27.00000,28.80000,26.95000,28.80000,22596100
08/15/2008,0000,29.20000,29.50000,28.00000,28.00000,16504700
08/18/2008,0000,28.05000,28.20000,26.05000,26.05000,10479200
08/19/2008,0000,24.25000,25.00000,24.25000,25.00000,21263300
08/20/2008,0000,24.80000,26.10000,24.50000,25.45000,14635200
08/21/2008,0000,25.60000,26.05000,24.60000,24.90000,12004600
08/22/2008,0000,25.40000,25.40000,24.10000,24.70000,9559400
08/25/2008,0000,24.90000,26.40000,24.75000,26.20000,9569700
08/26/2008,0000,25.60000,25.80000,25.10000,25.25000,5163300
08/27/2008,0000,23.50000,24.30000,23.50000,24.25000,21921400
08/28/2008,0000,23.50000,24.10000,22.65000,22.80000,27283600
08/29/2008,0000,22.90000,23.60000,22.50000,23.30000,22916400
09/01/2008,0000,24.30000,24.35000,23.50000,23.50000,15637400
09/02/2008,0000,23.90000,24.55000,23.55000,23.55000,12965600
09/03/2008,0000,23.85000,24.20000,23.45000,23.70000,10775800
09/04/2008,0000,23.90000,23.90000,22.05000,22.05000,10456500
09/05/2008,0000,20.75000,21.70000,20.60000,20.95000,6541500
09/08/2008,0000,22.40000,22.40000,21.95000,22.40000,3561700
09/09/2008,0000,22.25000,22.25000,21.60000,21.80000,3947900
09/10/2008,0000,21.50000,22.80000,21.50000,22.20000,5947200
09/11/2008,0000,21.90000,22.40000,20.65000,20.95000,7973200
09/12/2008,0000,21.00000,22.40000,21.00000,22.40000,19012700
09/15/2008,0000,22.00000,22.30000,20.85000,21.00000,7369600
09/16/2008,0000,19.55000,20.25000,19.55000,19.55000,4485600
09/17/2008,0000,20.05000,20.50000,18.50000,19.50000,9097900
09/18/2008,0000,18.15000,18.45000,18.15000,18.15000,9169000
09/19/2008,0000,18.60000,19.30000,18.55000,18.90000,8905300
09/22/2008,0000,19.40000,20.20000,19.10000,20.20000,7363400
09/23/2008,0000,19.60000,21.15000,19.60000,21.05000,9747900
09/24/2008,0000,20.80000,21.45000,20.50000,21.00000,3223900
09/25/2008,0000,20.60000,21.05000,20.35000,21.00000,2355600
09/26/2008,0000,21.45000,21.45000,20.80000,21.15000,8247200
09/30/2008,0000,19.70000,20.65000,19.70000,20.50000,5110800
10/01/2008,0000,21.00000,21.20000,20.05000,20.70000,3302100
10/02/2008,0000,20.80000,21.50000,20.40000,21.00000,6481700
10/03/2008,0000,20.75000,20.80000,19.85000,20.80000,7984500
10/06/2008,0000,20.00000,20.30000,19.70000,20.30000,5746300
10/07/2008,0000,19.40000,20.25000,19.30000,20.25000,1322500
10/08/2008,0000,19.85000,19.85000,18.85000,19.00000,3001400
10/09/2008,0000,18.50000,20.30000,18.20000,19.35000,5052100
10/13/2008,0000,18.70000,18.95000,18.70000,18.70000,3765600
10/14/2008,0000,19.90000,19.90000,19.50000,19.70000,2582200
10/15/2008,0000,19.10000,19.50000,19.05000,19.20000,2291700
10/16/2008,0000,18.55000,18.55000,18.55000,18.55000,288400
10/17/2008,0000,18.30000,18.60000,17.95000,17.95000,3630700
10/20/2008,0000,17.35000,17.65000,17.35000,17.65000,4754400
10/21/2008,0000,17.80000,18.05000,17.05000,17.40000,6675400
10/22/2008,0000,16.90000,17.20000,16.80000,16.80000,2318500
10/23/2008,0000,16.25000,16.25000,16.25000,16.25000,424300
10/24/2008,0000,15.70000,15.70000,15.70000,15.70000,77200
10/27/2008,0000,14.65000,14.65000,14.65000,14.65000,151400
10/28/2008,0000,13.65000,14.00000,13.65000,14.00000,4852300
10/29/2008,0000,14.80000,14.80000,13.05000,13.05000,5907000
10/30/2008,0000,12.30000,13.80000,12.15000,13.80000,12679300
10/31/2008,0000,13.45000,14.75000,13.20000,14.75000,12474300
11/03/2008,0000,14.75000,15.70000,13.95000,15.40000,12831700
11/04/2008,0000,15.10000,15.20000,14.35000,14.90000,11320700
11/05/2008,0000,15.00000,15.90000,14.30000,15.80000,15742500
11/06/2008,0000,14.70000,14.95000,14.70000,14.70000,4074600
11/07/2008,0000,13.70000,13.70000,13.70000,13.70000,4477400
11/10/2008,0000,13.35000,14.30000,13.00000,13.80000,11938700
11/11/2008,0000,13.60000,14.75000,13.30000,14.75000,12867700
11/12/2008,0000,14.60000,14.65000,13.85000,13.90000,8564400
11/13/2008,0000,12.95000,13.30000,12.95000,12.95000,2493600
11/14/2008,0000,13.00000,13.30000,12.10000,12.10000,7813500
11/17/2008,0000,12.45000,12.90000,12.45000,12.90000,4610200
11/18/2008,0000,13.80000,13.80000,13.80000,13.80000,9873500
11/19/2008,0000,14.75000,14.75000,14.00000,14.75000,23000900
11/20/2008,0000,14.10000,15.75000,14.10000,15.65000,20858500
11/21/2008,0000,15.35000,15.70000,14.60000,15.10000,12015900
11/24/2008,0000,15.20000,16.10000,15.15000,15.80000,10841700
11/25/2008,0000,16.00000,16.20000,15.30000,15.50000,11087900
11/26/2008,0000,15.40000,16.45000,15.40000,16.30000,9676800
11/27/2008,0000,16.30000,17.25000,16.10000,16.85000,12330100
11/28/2008,0000,16.85000,17.35000,16.60000,16.70000,10004300
12/01/2008,0000,16.90000,17.85000,16.85000,17.85000,12077700
12/02/2008,0000,17.10000,18.35000,17.10000,17.70000,19265100
12/03/2008,0000,18.00000,18.55000,17.90000,17.90000,13397200
12/04/2008,0000,18.10000,18.30000,16.65000,16.65000,11130100
12/05/2008,0000,16.50000,17.00000,15.90000,16.70000,7902100
12/08/2008,0000,17.10000,17.85000,17.10000,17.85000,10215500
12/09/2008,0000,17.90000,18.20000,17.50000,17.70000,9986800
12/10/2008,0000,17.60000,18.45000,17.60000,18.30000,11680200
12/11/2008,0000,18.30000,18.50000,17.50000,17.55000,8565400
12/12/2008,0000,17.40000,18.30000,16.60000,17.20000,10174300
12/15/2008,0000,18.00000,18.20000,17.55000,17.75000,5629900
12/16/2008,0000,17.75000,18.10000,17.65000,17.95000,7323300
12/17/2008,0000,18.00000,18.45000,17.60000,17.70000,11206400
12/18/2008,0000,17.40000,18.20000,17.40000,18.05000,8735400
12/19/2008,0000,18.40000,19.10000,18.35000,18.35000,17974500
12/22/2008,0000,18.40000,18.70000,17.15000,17.15000,7616800
12/23/2008,0000,17.05000,17.15000,16.35000,16.55000,5280800
12/24/2008,0000,16.10000,17.20000,16.10000,17.05000,5183900
12/25/2008,0000,17.05000,17.65000,16.85000,17.55000,4546400
12/26/2008,0000,17.50000,17.85000,17.20000,17.60000,4956300
12/29/2008,0000,17.85000,18.00000,17.60000,17.70000,4046800
12/30/2008,0000,18.00000,18.75000,17.85000,18.50000,10797400
12/31/2008,0000,18.50000,18.70000,18.35000,18.60000,6697000
01/05/2009,0000,19.15000,19.35000,18.90000,18.90000,8551000
01/06/2009,0000,19.10000,19.70000,18.90000,19.50000,8901200
01/07/2009,0000,19.95000,20.00000,19.00000,19.20000,8499500
01/08/2009,0000,18.80000,18.90000,17.90000,17.90000,7334600
01/09/2009,0000,18.20000,18.55000,17.80000,18.50000,4838900
01/12/2009,0000,18.80000,18.90000,18.00000,18.05000,5532100
01/13/2009,0000,17.80000,18.15000,17.55000,17.65000,10701700
01/14/2009,0000,17.80000,18.15000,17.70000,17.90000,6739200
01/15/2009,0000,17.20000,17.35000,17.00000,17.00000,6131500
01/16/2009,0000,17.25000,17.50000,16.80000,17.50000,5679400
01/19/2009,0000,17.75000,17.85000,16.75000,16.75000,15600300
01/20/2009,0000,16.70000,16.70000,15.70000,15.70000,10654300
01/21/2009,0000,15.00000,15.55000,15.00000,15.10000,16555100
02/02/2009,0000,15.40000,15.40000,14.60000,14.60000,6542500
02/03/2009,0000,15.00000,15.30000,14.80000,15.30000,7651800
02/04/2009,0000,15.50000,15.90000,15.30000,15.80000,9149400
02/05/2009,0000,15.60000,15.90000,15.40000,15.40000,5413600
02/06/2009,0000,15.50000,15.85000,15.50000,15.50000,9361600
02/09/2009,0000,15.70000,16.00000,15.10000,15.15000,11435000
02/10/2009,0000,15.40000,15.70000,15.10000,15.50000,6186100
02/11/2009,0000,15.30000,15.45000,15.15000,15.40000,4464000
02/12/2009,0000,15.50000,15.70000,14.80000,14.80000,7138900
02/13/2009,0000,14.95000,15.45000,14.85000,15.30000,9923000
02/16/2009,0000,15.45000,15.70000,15.25000,15.35000,7542600
02/17/2009,0000,15.35000,15.55000,15.15000,15.30000,4482500
02/18/2009,0000,15.05000,15.25000,14.90000,15.00000,5369300
02/19/2009,0000,14.90000,14.90000,14.30000,14.50000,10182500
02/20/2009,0000,14.30000,14.30000,13.55000,13.65000,12897600
02/23/2009,0000,13.50000,13.95000,13.20000,13.70000,12548400
02/24/2009,0000,13.50000,13.75000,13.30000,13.30000,6943200
02/25/2009,0000,13.50000,14.10000,13.45000,13.75000,14780500
02/26/2009,0000,13.90000,14.00000,13.45000,13.60000,7713600
02/27/2009,0000,13.60000,13.95000,13.55000,13.75000,10050700
03/02/2009,0000,13.50000,13.55000,12.80000,12.80000,11202200
03/03/2009,0000,12.40000,12.55000,12.10000,12.50000,6972000
03/04/2009,0000,12.40000,13.15000,12.35000,13.10000,8708600
03/05/2009,0000,13.50000,13.85000,13.40000,13.45000,13517700
03/06/2009,0000,13.30000,13.30000,12.95000,13.10000,8010300
03/09/2009,0000,13.40000,13.60000,13.20000,13.50000,7950500
03/10/2009,0000,13.45000,14.20000,13.35000,14.05000,13254000
03/11/2009,0000,14.40000,15.00000,14.30000,14.85000,26757300
03/12/2009,0000,15.10000,15.20000,14.70000,14.90000,18639900
03/13/2009,0000,15.30000,15.90000,15.20000,15.85000,21588800
03/16/2009,0000,16.35000,16.95000,16.20000,16.95000,19831600
03/17/2009,0000,17.30000,17.40000,16.60000,17.00000,22578600
03/18/2009,0000,17.05000,17.20000,16.25000,16.30000,14924700
03/19/2009,0000,16.30000,17.30000,16.30000,17.10000,18823200
03/20/2009,0000,17.10000,17.35000,16.90000,17.25000,11120900
03/23/2009,0000,17.45000,17.70000,17.30000,17.70000,12001500
03/24/2009,0000,18.10000,18.90000,17.80000,18.90000,19252700
03/25/2009,0000,19.15000,19.40000,18.60000,19.00000,14330300
03/26/2009,0000,19.00000,19.50000,18.60000,18.90000,16520100
03/27/2009,0000,18.80000,19.10000,17.70000,18.00000,18355600
03/30/2009,0000,17.70000,18.30000,17.30000,17.40000,9696400
03/31/2009,0000,17.40000,18.30000,17.40000,17.60000,12797700
04/01/2009,0000,18.30000,18.80000,18.20000,18.80000,10768600
04/02/2009,0000,19.80000,20.10000,19.20000,19.20000,23406700
04/03/2009,0000,19.40000,20.30000,19.05000,20.30000,21638200
04/06/2009,0000,20.50000,21.70000,20.10000,21.50000,22182000
04/07/2009,0000,21.20000,21.40000,20.60000,20.95000,8856900
04/08/2009,0000,20.60000,21.30000,20.15000,20.25000,8177100
04/09/2009,0000,20.55000,21.65000,20.35000,21.10000,15163600
04/10/2009,0000,21.50000,22.55000,21.35000,22.55000,22392200
04/13/2009,0000,22.80000,23.80000,22.60000,23.35000,25874600
04/14/2009,0000,23.10000,23.35000,22.80000,22.90000,15334600
04/15/2009,0000,22.90000,23.40000,22.30000,22.80000,12907900
04/16/2009,0000,23.00000,23.25000,22.20000,22.40000,20298200
04/17/2009,0000,22.40000,23.00000,20.85000,20.85000,22803100
04/20/2009,0000,20.85000,21.10000,19.40000,20.85000,17459500
04/21/2009,0000,20.50000,21.85000,20.40000,21.80000,12818300
04/22/2009,0000,21.90000,23.20000,21.50000,23.00000,17616000
04/23/2009,0000,22.75000,22.90000,22.10000,22.60000,10741800
04/24/2009,0000,22.60000,23.20000,21.95000,21.95000,12904800
04/27/2009,0000,22.50000,22.50000,21.15000,21.65000,12760600
04/28/2009,0000,21.65000,22.20000,20.15000,20.15000,16036000
04/29/2009,0000,20.00000,20.20000,18.75000,19.40000,19436100
04/30/2009,0000,20.75000,20.75000,20.75000,20.75000,2841700
05/04/2009,0000,22.20000,22.20000,22.20000,22.20000,1365700
05/05/2009,0000,23.75000,23.75000,23.75000,23.75000,6487900
05/06/2009,0000,25.10000,25.40000,24.15000,25.40000,30496200
05/07/2009,0000,26.30000,27.15000,26.15000,27.15000,23647700
05/08/2009,0000,27.30000,28.30000,26.50000,28.20000,19404100
05/11/2009,0000,27.95000,29.20000,27.05000,29.10000,13385800
05/12/2009,0000,28.30000,28.45000,27.10000,27.15000,7049300
05/13/2009,0000,27.15000,28.00000,26.20000,26.40000,12194100
05/14/2009,0000,25.80000,27.65000,25.10000,27.20000,13911100
05/15/2009,0000,27.50000,28.80000,27.50000,28.45000,11561700
05/18/2009,0000,28.50000,30.40000,28.20000,30.40000,22212900
05/19/2009,0000,31.00000,31.80000,29.50000,29.55000,12312600
05/20/2009,0000,29.50000,30.50000,28.80000,29.15000,12850200
05/21/2009,0000,29.00000,30.00000,28.60000,29.25000,10148500
05/22/2009,0000,29.25000,31.25000,29.10000,31.25000,17424500
05/25/2009,0000,32.00000,33.30000,31.40000,33.30000,18577000
05/26/2009,0000,33.30000,33.30000,31.00000,31.00000,9223600
05/27/2009,0000,31.60000,33.15000,31.30000,33.15000,10700600
06/01/2009,0000,34.70000,35.45000,34.50000,35.45000,19087900
06/02/2009,0000,35.90000,36.50000,34.10000,34.75000,11582300
06/03/2009,0000,34.00000,34.40000,32.90000,33.25000,7325300
06/04/2009,0000,33.00000,33.50000,31.05000,31.60000,11156900
06/05/2009,0000,32.00000,32.30000,31.30000,31.30000,7830000
06/08/2009,0000,32.40000,32.40000,31.00000,31.00000,9498600
06/09/2009,0000,31.50000,31.50000,28.85000,28.85000,13055200
06/10/2009,0000,29.00000,30.85000,28.90000,30.00000,9458400
06/11/2009,0000,30.50000,31.90000,29.80000,31.85000,7935100
06/12/2009,0000,31.70000,33.40000,31.10000,32.00000,13237500
06/15/2009,0000,31.50000,31.70000,29.80000,29.80000,7517900
06/16/2009,0000,29.80000,30.20000,27.80000,29.55000,8490200
06/17/2009,0000,29.95000,30.70000,29.60000,30.00000,5790600
06/18/2009,0000,30.20000,30.65000,28.25000,29.00000,4844000
06/19/2009,0000,29.20000,31.00000,28.70000,31.00000,6867000
06/22/2009,0000,31.40000,33.10000,31.00000,33.10000,11380400
06/23/2009,0000,32.00000,33.00000,31.00000,31.00000,6908200
06/24/2009,0000,31.40000,33.15000,31.20000,33.15000,12293000
06/25/2009,0000,33.50000,35.00000,33.50000,34.00000,23484000
06/26/2009,0000,34.00000,35.40000,34.00000,34.60000,11898500
06/29/2009,0000,34.90000,34.95000,33.05000,33.05000,8177100
06/30/2009,0000,33.50000,33.70000,32.00000,32.25000,9571700
07/01/2009,0000,32.50000,33.50000,32.25000,33.00000,6294300
07/02/2009,0000,33.15000,34.10000,32.70000,33.25000,10691400
07/03/2009,0000,32.50000,33.10000,32.40000,32.70000,6698000
07/06/2009,0000,33.30000,34.95000,32.85000,34.95000,12864700
07/07/2009,0000,35.50000,37.30000,35.00000,35.10000,26345300
07/08/2009,0000,34.10000,34.75000,32.65000,33.00000,19170300
07/09/2009,0000,33.10000,34.00000,33.10000,33.15000,10595600
07/10/2009,0000,33.70000,33.95000,32.50000,32.75000,9870400
07/13/2009,0000,32.75000,32.75000,30.60000,30.85000,8851800
07/14/2009,0000,31.25000,31.60000,30.90000,31.25000,6452900
07/15/2009,0000,31.75000,32.85000,31.50000,32.65000,10820100
07/16/2009,0000,34.40000,34.40000,32.80000,32.85000,11571000
07/17/2009,0000,33.50000,33.50000,32.55000,32.65000,6727900
07/20/2009,0000,32.95000,33.40000,32.30000,33.30000,6898900
07/21/2009,0000,33.50000,33.90000,32.60000,32.60000,7572500
07/22/2009,0000,31.50000,33.20000,31.50000,32.35000,7259400
07/23/2009,0000,32.55000,33.40000,32.40000,33.00000,5848300
07/24/2009,0000,33.45000,34.00000,33.00000,33.85000,11003400
07/27/2009,0000,34.10000,34.10000,33.00000,33.00000,5799900
07/28/2009,0000,33.15000,33.60000,33.10000,33.10000,5227200
07/29/2009,0000,33.40000,34.20000,33.15000,33.30000,11210500
07/30/2009,0000,33.70000,33.70000,32.40000,32.95000,5346700
07/31/2009,0000,33.30000,33.50000,32.95000,33.10000,5371400
08/03/2009,0000,33.10000,33.20000,32.20000,32.65000,3667800
08/04/2009,0000,32.80000,33.10000,30.80000,31.00000,5620700
08/05/2009,0000,31.20000,32.25000,30.40000,30.75000,9880700
08/06/2009,0000,30.10000,30.30000,28.60000,29.20000,10895000
08/10/2009,0000,29.75000,29.75000,28.35000,28.50000,6275000
08/11/2009,0000,28.10000,28.50000,27.50000,27.95000,10604000
08/12/2009,0000,27.80000,28.55000,27.65000,28.30000,4689000
08/13/2009,0000,28.55000,29.35000,28.30000,29.20000,6775000
08/14/2009,0000,29.30000,30.05000,29.30000,29.50000,6488000
08/17/2009,0000,29.30000,29.30000,28.05000,28.30000,5659000
08/18/2009,0000,27.50000,28.10000,26.75000,27.05000,6192000
08/19/2009,0000,27.20000,27.70000,26.90000,26.90000,5828000
08/20/2009,0000,26.90000,27.10000,26.00000,26.10000,5537000
08/21/2009,0000,26.35000,26.95000,26.10000,26.15000,9950000
08/24/2009,0000,26.50000,27.60000,26.40000,27.60000,7118000
08/25/2009,0000,27.60000,28.25000,27.25000,28.05000,6645000
08/26/2009,0000,28.30000,28.50000,27.65000,28.50000,15046000
08/27/2009,0000,28.10000,28.75000,27.45000,27.55000,9055000
08/28/2009,0000,27.90000,28.45000,27.70000,28.45000,4776000
08/31/2009,0000,28.75000,28.90000,28.25000,28.70000,4455000
09/01/2009,0000,28.70000,29.35000,28.50000,29.10000,3025000
09/02/2009,0000,28.90000,29.90000,28.75000,29.70000,6847000
09/03/2009,0000,30.00000,30.45000,29.05000,29.30000,9558000
09/04/2009,0000,29.40000,29.85000,29.15000,29.40000,7010000
09/07/2009,0000,29.70000,30.00000,29.50000,29.60000,3682000
09/08/2009,0000,30.20000,31.65000,30.00000,31.65000,17279000
09/09/2009,0000,31.65000,31.95000,30.75000,30.75000,7382000
09/10/2009,0000,31.80000,31.95000,31.00000,31.60000,12582000
09/11/2009,0000,31.60000,31.75000,30.90000,31.00000,8349000
09/14/2009,0000,31.00000,31.60000,30.80000,31.20000,6179000
09/15/2009,0000,31.20000,31.50000,30.85000,31.20000,2941000
09/16/2009,0000,31.50000,32.90000,31.50000,32.50000,9136000
09/17/2009,0000,32.90000,33.00000,32.00000,32.35000,5251000
09/18/2009,0000,32.35000,33.20000,32.10000,32.30000,9642000
09/21/2009,0000,32.40000,32.80000,32.05000,32.20000,2961000
09/22/2009,0000,32.50000,32.50000,32.00000,32.00000,2841000
09/23/2009,0000,32.40000,32.40000,31.00000,31.20000,4064000
09/24/2009,0000,31.10000,31.40000,30.85000,31.40000,2111000
09/25/2009,0000,31.40000,32.70000,31.40000,32.50000,8675000
09/28/2009,0000,32.40000,32.60000,31.40000,31.50000,3787000
09/29/2009,0000,31.90000,32.30000,31.80000,31.90000,2772000
09/30/2009,0000,32.30000,32.40000,31.90000,31.90000,5834000
10/01/2009,0000,32.00000,33.90000,32.00000,33.15000,12327000
10/02/2009,0000,32.90000,34.10000,32.90000,33.15000,10900000
10/05/2009,0000,33.80000,34.15000,33.00000,33.45000,10920000
10/06/2009,0000,34.00000,35.45000,33.70000,35.00000,11988000
10/07/2009,0000,35.40000,36.50000,35.25000,36.30000,10287000
10/08/2009,0000,36.35000,38.50000,36.20000,37.15000,13751000
10/09/2009,0000,37.50000,38.50000,37.45000,37.70000,10496000
10/12/2009,0000,38.20000,38.20000,36.30000,36.60000,7549000
10/13/2009,0000,36.10000,36.45000,35.70000,36.00000,7493000
10/14/2009,0000,36.15000,36.95000,36.15000,36.90000,7495000
10/15/2009,0000,37.10000,37.20000,35.05000,35.20000,6589000
10/16/2009,0000,35.40000,36.25000,35.20000,36.25000,6802000
10/19/2009,0000,36.25000,36.95000,36.00000,36.40000,7262000
10/20/2009,0000,36.70000,36.85000,35.90000,36.00000,4378000
10/21/2009,0000,35.60000,36.00000,35.10000,35.40000,3408000
10/22/2009,0000,35.60000,36.85000,35.60000,36.25000,10222000
10/23/2009,0000,36.80000,38.25000,36.30000,37.70000,12987000
10/26/2009,0000,38.30000,38.35000,36.50000,36.50000,10368000
10/27/2009,0000,36.50000,36.80000,35.70000,36.65000,8231000
10/28/2009,0000,36.30000,36.70000,35.40000,35.70000,8059000
10/29/2009,0000,34.80000,34.80000,33.30000,34.60000,6621000
10/30/2009,0000,34.90000,34.90000,34.00000,34.05000,3229000
11/02/2009,0000,33.00000,33.65000,33.00000,33.25000,4321000
11/03/2009,0000,33.40000,34.30000,33.25000,34.25000,5555000
11/04/2009,0000,34.50000,34.85000,34.25000,34.75000,3526000
11/05/2009,0000,34.80000,35.30000,34.50000,34.50000,3490000
11/06/2009,0000,35.25000,36.90000,35.00000,36.90000,13513000
11/09/2009,0000,37.15000,37.90000,35.80000,36.05000,10844000
11/10/2009,0000,36.45000,36.45000,35.90000,35.90000,6527000
11/11/2009,0000,36.30000,36.55000,35.60000,36.00000,5343000
11/12/2009,0000,36.30000,37.30000,36.10000,36.10000,7618000
11/13/2009,0000,36.05000,36.80000,35.95000,36.35000,5770000
11/16/2009,0000,36.50000,37.20000,36.50000,36.95000,8778000
11/17/2009,0000,37.00000,37.00000,36.05000,36.10000,5491000
11/18/2009,0000,36.20000,36.55000,36.05000,36.35000,2960000
11/19/2009,0000,36.60000,36.75000,35.85000,36.35000,4693000
11/20/2009,0000,35.90000,36.00000,34.90000,35.05000,8343000
11/23/2009,0000,35.10000,35.35000,34.40000,34.60000,4452000
11/24/2009,0000,34.80000,35.00000,34.45000,34.60000,4569000
11/25/2009,0000,35.00000,35.60000,34.80000,35.20000,4897000
11/26/2009,0000,35.45000,35.60000,35.15000,35.20000,2166000
11/27/2009,0000,34.80000,34.95000,33.60000,33.60000,3765000
11/30/2009,0000,34.10000,34.30000,34.00000,34.05000,2696000
12/01/2009,0000,34.40000,34.40000,33.80000,34.40000,4078000
12/02/2009,0000,34.70000,35.30000,34.50000,35.10000,4785000
12/03/2009,0000,35.50000,35.50000,35.00000,35.00000,3432000
12/04/2009,0000,35.00000,35.00000,34.10000,34.20000,5921000
12/07/2009,0000,34.70000,34.80000,34.35000,34.55000,6313000
12/08/2009,0000,34.85000,34.85000,34.25000,34.55000,4194000
12/09/2009,0000,34.70000,35.90000,34.60000,35.75000,9663000
12/11/2009,0000,34.85000,35.10000,34.60000,35.10000,4537000
12/14/2009,0000,35.10000,37.20000,35.10000,36.75000,15235000
12/15/2009,0000,37.00000,37.40000,36.10000,36.10000,7321000
12/16/2009,0000,36.00000,36.10000,35.05000,35.20000,6913000
12/17/2009,0000,35.70000,35.70000,35.05000,35.35000,2778000
12/18/2009,0000,35.10000,35.70000,34.90000,35.70000,2942000
12/21/2009,0000,36.00000,36.05000,35.05000,35.40000,3654000
12/22/2009,0000,35.70000,35.75000,35.20000,35.30000,3495000
12/23/2009,0000,35.60000,35.60000,34.85000,35.10000,3445000
12/25/2009,0000,36.60000,36.90000,35.60000,35.70000,5256000
12/25/2009,0000,36.60000,36.90000,35.60000,35.70000,5256000
12/28/2009,0000,36.00000,36.85000,35.90000,36.55000,7055000
12/29/2009,1230,36.90000,36.95000,36.05000,36.20000,6140558
