DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.30000,24.45000,23.30000,24.00000,21649000
04/03/2007,0000,24.20000,24.45000,23.50000,24.35000,14796000
04/04/2007,0000,24.35000,24.40000,23.80000,23.80000,8382000
04/09/2007,0000,24.10000,24.95000,23.85000,24.45000,13864000
04/10/2007,0000,24.55000,25.00000,23.75000,23.80000,14203000
04/11/2007,0000,23.80000,24.05000,22.95000,23.20000,13472000
04/12/2007,0000,23.20000,23.50000,22.80000,23.10000,14188000
04/13/2007,0000,23.35000,23.55000,22.85000,22.85000,8665000
04/16/2007,0000,23.60000,24.40000,23.40000,24.00000,19319000
04/17/2007,0000,24.40000,24.80000,23.10000,23.20000,20013000
04/18/2007,0000,23.40000,24.20000,23.20000,24.20000,5606000
04/19/2007,0000,24.10000,24.10000,23.30000,23.35000,6423000
04/20/2007,0000,23.10000,23.60000,23.05000,23.40000,5317000
04/23/2007,0000,23.50000,24.10000,23.50000,23.75000,7243000
04/24/2007,0000,23.70000,24.45000,23.55000,24.05000,10750000
04/25/2007,0000,24.05000,24.50000,23.50000,23.50000,13463000
04/26/2007,0000,23.70000,23.85000,23.10000,23.10000,6830000
04/27/2007,0000,23.00000,23.35000,22.80000,22.80000,16398000
04/30/2007,0000,22.60000,22.60000,21.30000,21.60000,8928000
05/02/2007,0000,21.60000,22.00000,21.40000,21.45000,4905000
05/03/2007,0000,21.60000,21.60000,19.95000,20.05000,19101000
05/04/2007,0000,20.45000,21.20000,20.15000,21.10000,9697000
05/07/2007,0000,21.50000,21.85000,21.00000,21.80000,11802000
05/08/2007,0000,21.70000,22.10000,21.30000,21.40000,6864000
05/09/2007,0000,21.30000,21.30000,20.55000,20.65000,5767000
05/10/2007,0000,20.80000,21.05000,20.65000,20.75000,3531000
05/11/2007,0000,20.60000,20.85000,20.55000,20.60000,2486000
05/14/2007,0000,20.60000,20.80000,20.00000,20.20000,5532000
05/15/2007,0000,20.35000,20.80000,20.25000,20.25000,4625000
05/16/2007,0000,20.20000,20.55000,20.10000,20.30000,2935000
05/17/2007,0000,20.40000,20.40000,20.05000,20.05000,3917000
05/18/2007,0000,20.15000,20.25000,20.05000,20.20000,2381000
05/21/2007,0000,20.30000,20.45000,20.05000,20.40000,2781000
05/22/2007,0000,20.40000,20.95000,20.40000,20.60000,5658000
05/23/2007,0000,20.75000,20.80000,20.40000,20.45000,2609000
05/24/2007,0000,20.45000,20.50000,19.85000,20.00000,6937000
05/25/2007,0000,20.15000,20.20000,19.85000,19.95000,3189000
05/28/2007,0000,20.00000,20.20000,19.90000,19.90000,2502000
05/29/2007,0000,20.10000,20.20000,19.95000,19.95000,3347000
05/30/2007,0000,20.00000,20.00000,19.30000,19.70000,7613000
05/31/2007,0000,19.80000,19.80000,19.45000,19.55000,4444000
06/01/2007,0000,19.65000,19.70000,19.50000,19.50000,3613000
06/04/2007,0000,19.20000,19.50000,19.00000,19.00000,7999000
06/05/2007,0000,19.00000,19.20000,19.00000,19.00000,2454000
06/06/2007,0000,19.20000,20.30000,19.20000,20.30000,17843000
06/07/2007,0000,20.30000,20.30000,19.90000,20.15000,7108000
06/08/2007,0000,20.15000,20.65000,20.10000,20.35000,12461000
06/11/2007,0000,20.60000,21.05000,20.35000,20.40000,14127000
06/12/2007,0000,20.75000,20.85000,20.40000,20.40000,6591000
06/13/2007,0000,20.65000,21.25000,20.65000,21.05000,12162000
06/14/2007,0000,21.35000,21.35000,20.90000,21.00000,11474000
06/15/2007,0000,21.25000,21.25000,20.90000,20.95000,5950000
06/20/2007,0000,21.30000,21.60000,21.10000,21.15000,8126000
06/21/2007,0000,21.15000,21.20000,20.70000,20.80000,4731000
06/22/2007,0000,20.90000,21.00000,20.60000,20.60000,5611000
06/25/2007,0000,21.60000,22.75000,21.40000,22.75000,25352000
06/26/2007,0000,22.90000,23.10000,22.25000,22.40000,17862000
06/27/2007,0000,22.40000,22.70000,22.10000,22.30000,7003000
06/28/2007,0000,22.50000,23.25000,22.50000,22.80000,16374000
06/29/2007,0000,23.10000,23.40000,22.65000,23.00000,14354000
07/02/2007,0000,23.30000,23.65000,23.05000,23.10000,12909000
07/03/2007,0000,23.30000,23.35000,22.80000,22.80000,8169000
07/04/2007,0000,23.20000,23.80000,23.10000,23.15000,12284000
07/05/2007,0000,23.40000,23.70000,22.80000,23.15000,10067000
07/06/2007,0000,23.20000,23.40000,22.65000,22.80000,7703000
07/09/2007,0000,23.00000,23.20000,22.60000,22.75000,6439000
07/10/2007,0000,22.75000,23.00000,22.65000,22.75000,5330000
07/11/2007,0000,22.75000,22.95000,22.60000,22.70000,5370000
07/12/2007,0000,24.20000,24.25000,23.60000,23.70000,17477000
07/13/2007,0000,23.70000,24.00000,22.75000,22.80000,16029000
07/16/2007,0000,23.00000,23.60000,22.85000,23.25000,12537000
07/17/2007,0000,23.50000,24.00000,23.25000,23.75000,18016000
07/18/2007,0000,23.75000,24.70000,23.75000,24.35000,25419000
07/19/2007,0000,24.75000,25.25000,24.35000,24.35000,18867000
07/20/2007,0000,24.60000,24.70000,23.70000,23.80000,12763000
07/23/2007,0000,23.90000,24.40000,23.80000,24.00000,8160000
07/24/2007,0000,24.10000,24.50000,23.75000,23.80000,10264000
07/25/2007,0000,23.95000,24.50000,23.95000,24.30000,14100000
07/26/2007,0000,24.40000,25.90000,24.40000,24.90000,32433000
07/27/2007,0000,24.80000,26.60000,24.30000,26.10000,38129000
07/30/2007,0000,27.50000,27.90000,26.30000,27.90000,43965000
07/31/2007,0000,29.40000,29.85000,28.50000,29.50000,42795000
08/01/2007,0000,29.30000,31.00000,27.60000,27.65000,55520000
08/02/2007,0000,28.90000,28.95000,25.90000,27.90000,30603000
08/03/2007,0000,28.30000,28.35000,26.90000,27.30000,14156000
08/06/2007,0000,26.60000,27.40000,26.30000,27.20000,8302000
08/07/2007,0000,27.70000,29.00000,27.55000,27.70000,17860000
08/08/2007,0000,28.45000,29.60000,27.80000,29.60000,30521000
08/09/2007,0000,29.00000,29.60000,28.40000,28.40000,51339000
08/10/2007,0000,27.40000,29.20000,27.40000,29.20000,31999000
08/13/2007,0000,29.90000,31.20000,29.50000,30.70000,42811000
08/14/2007,0000,30.90000,31.80000,29.50000,29.50000,25207000
08/15/2007,0000,29.00000,29.50000,27.45000,27.45000,21879000
08/16/2007,0000,26.10000,26.45000,25.55000,25.55000,14830000
08/17/2007,0000,25.60000,26.20000,24.00000,25.40000,21709000
08/20/2007,0000,27.00000,27.15000,26.30000,27.15000,14799000
08/21/2007,0000,27.50000,28.75000,27.00000,27.90000,30034000
08/22/2007,0000,27.90000,28.40000,27.50000,28.15000,16769000
08/23/2007,0000,28.80000,29.20000,27.90000,29.10000,26138000
08/24/2007,0000,29.00000,29.75000,28.60000,28.85000,16354000
08/27/2007,0000,29.50000,29.90000,28.25000,28.30000,19075000
08/28/2007,0000,28.25000,28.60000,27.55000,27.65000,14883000
08/29/2007,0000,27.25000,27.75000,26.35000,27.75000,16921000
08/30/2007,0000,28.00000,28.40000,27.50000,27.50000,23594000
08/31/2007,0000,27.55000,29.00000,27.55000,28.55000,27181000
09/03/2007,0000,28.55000,28.85000,28.00000,28.00000,11555000
09/04/2007,0000,28.10000,28.30000,26.40000,26.80000,13197000
09/05/2007,0000,27.00000,27.30000,26.40000,26.50000,11175000
09/06/2007,0000,26.00000,26.95000,26.00000,26.85000,9105000
09/07/2007,0000,27.20000,27.50000,26.85000,26.90000,8746000
09/10/2007,0000,26.55000,27.60000,26.50000,27.50000,11025000
09/11/2007,0000,27.80000,27.90000,27.30000,27.70000,8746000
09/12/2007,0000,27.70000,27.90000,27.00000,27.00000,6897000
09/13/2007,0000,27.30000,27.30000,26.20000,26.20000,6316000
09/14/2007,0000,26.50000,26.80000,26.40000,26.50000,4832000
09/17/2007,0000,26.50000,27.05000,26.40000,26.50000,10932000
09/19/2007,0000,27.00000,27.45000,26.70000,27.25000,13827000
09/20/2007,0000,27.45000,27.50000,26.55000,27.00000,6981000
09/21/2007,0000,27.00000,28.80000,26.85000,28.30000,20103000
09/26/2007,0000,28.60000,29.70000,28.55000,29.30000,24456000
09/27/2007,0000,29.30000,29.30000,28.30000,28.65000,9743000
09/28/2007,0000,28.65000,29.65000,28.40000,29.50000,17745000
10/01/2007,0000,30.50000,31.30000,29.75000,30.30000,24075000
10/02/2007,0000,30.50000,30.80000,29.20000,30.00000,17251000
10/03/2007,0000,30.00000,30.15000,29.50000,30.05000,12941000
10/04/2007,0000,30.00000,30.00000,28.00000,29.00000,11190000
10/05/2007,0000,29.00000,29.50000,28.80000,29.45000,10157000
10/08/2007,0000,29.75000,29.90000,28.80000,28.90000,7969000
10/09/2007,0000,29.00000,29.20000,28.00000,28.15000,5529000
10/11/2007,0000,28.20000,28.45000,27.65000,27.95000,5158000
10/12/2007,0000,27.95000,28.55000,27.55000,27.55000,6972000
10/15/2007,0000,27.55000,27.90000,25.75000,26.20000,17506000
10/16/2007,0000,26.10000,26.90000,26.00000,26.70000,13006000
10/17/2007,0000,26.70000,26.90000,26.00000,26.60000,14092000
10/18/2007,0000,26.75000,27.30000,26.55000,27.30000,15326000
10/19/2007,0000,27.40000,27.65000,26.95000,27.35000,12348000
10/22/2007,0000,27.00000,28.70000,26.70000,28.40000,16642000
10/23/2007,0000,29.10000,29.30000,28.40000,28.90000,15799000
10/24/2007,0000,29.00000,29.50000,28.40000,28.90000,11031000
10/25/2007,0000,29.40000,29.40000,28.60000,28.90000,6918000
10/26/2007,0000,29.25000,30.15000,29.05000,29.85000,23964000
10/29/2007,0000,30.50000,31.90000,30.50000,31.90000,32339000
10/30/2007,0000,32.20000,32.25000,30.60000,30.60000,15234000
10/31/2007,0000,30.80000,31.20000,30.15000,30.55000,11481000
11/01/2007,0000,31.20000,31.55000,29.00000,29.30000,14652000
11/02/2007,0000,28.55000,29.20000,28.35000,28.45000,6007000
11/05/2007,0000,28.45000,28.70000,27.10000,28.40000,8998000
11/06/2007,0000,28.40000,29.00000,27.65000,28.40000,9610000
11/07/2007,0000,28.50000,28.85000,28.05000,28.55000,8053000
11/08/2007,0000,28.00000,28.20000,27.00000,27.50000,6446000
11/09/2007,0000,28.00000,29.20000,27.50000,28.80000,7655000
11/12/2007,0000,27.85000,28.40000,27.05000,27.10000,5322000
11/13/2007,0000,27.10000,27.50000,26.55000,27.10000,4057000
11/14/2007,0000,27.80000,28.60000,27.60000,28.20000,5457000
11/15/2007,0000,28.00000,28.60000,28.00000,28.25000,2942000
11/16/2007,0000,28.20000,28.20000,27.20000,28.10000,5308000
11/19/2007,0000,28.30000,28.30000,27.25000,27.25000,3474000
11/20/2007,0000,26.50000,27.00000,25.35000,27.00000,5856000
11/21/2007,0000,26.90000,27.20000,26.30000,26.30000,2637000
11/22/2007,0000,25.75000,26.90000,25.75000,26.30000,3346000
11/23/2007,0000,26.60000,26.60000,24.55000,24.55000,7192000
11/26/2007,0000,25.00000,25.85000,24.70000,25.55000,3436000
11/27/2007,0000,24.60000,25.25000,23.85000,24.30000,4374000
11/28/2007,0000,24.60000,24.60000,23.85000,23.90000,2983000
11/29/2007,0000,24.20000,24.85000,24.10000,24.35000,2448000
11/30/2007,0000,24.55000,25.75000,24.50000,25.30000,4916000
12/03/2007,0000,25.30000,25.90000,25.15000,25.30000,2193000
12/04/2007,0000,25.20000,26.30000,25.20000,25.80000,3495000
12/05/2007,0000,25.80000,26.00000,25.55000,25.85000,1515000
12/06/2007,0000,26.20000,26.40000,25.50000,25.50000,2415000
12/07/2007,0000,25.95000,26.15000,25.60000,25.60000,2793000
12/10/2007,0000,25.70000,26.00000,25.60000,25.75000,1546000
12/11/2007,0000,26.00000,26.05000,25.50000,25.70000,1620000
12/12/2007,0000,25.20000,25.80000,25.20000,25.55000,1641000
12/13/2007,0000,25.70000,25.85000,24.00000,24.20000,3616000
12/14/2007,0000,24.40000,24.70000,23.60000,24.20000,3988000
12/17/2007,0000,24.20000,24.40000,22.55000,22.55000,3410000
12/18/2007,0000,21.40000,23.40000,21.30000,22.55000,4040000
12/19/2007,0000,22.90000,24.10000,22.90000,24.10000,3241000
12/20/2007,0000,24.30000,24.50000,23.85000,24.25000,3307000
12/21/2007,0000,24.35000,24.65000,23.60000,24.10000,3519000
12/24/2007,0000,24.30000,25.00000,24.30000,24.80000,2499000
12/25/2007,0000,25.00000,25.25000,24.70000,25.00000,2170000
12/26/2007,0000,24.90000,25.35000,24.70000,25.15000,1580000
12/27/2007,0000,25.15000,26.05000,25.15000,25.85000,3425000
12/28/2007,0000,25.75000,26.50000,25.50000,26.10000,8272000
12/31/2007,0000,26.50000,27.60000,26.45000,27.40000,8868000
01/02/2008,0000,27.40000,27.40000,26.10000,26.10000,6487000
01/03/2008,0000,25.50000,26.00000,25.10000,25.75000,6133000
01/04/2008,0000,25.40000,26.60000,25.00000,26.35000,17017000
01/07/2008,0000,25.75000,27.10000,25.75000,26.35000,21090000
01/08/2008,0000,26.55000,27.35000,26.55000,26.65000,9272000
01/09/2008,0000,26.20000,27.30000,26.00000,27.00000,6202000
01/10/2008,0000,27.15000,28.50000,27.15000,28.00000,11959000
01/11/2008,0000,28.50000,28.50000,26.95000,27.10000,5726000
01/14/2008,0000,28.95000,28.95000,27.50000,28.45000,13399000
01/15/2008,0000,28.45000,30.40000,28.00000,30.05000,30274000
01/16/2008,0000,29.80000,30.40000,28.50000,28.55000,9913000
01/17/2008,0000,28.75000,29.50000,27.60000,28.00000,6603000
01/18/2008,0000,26.50000,28.90000,26.50000,28.75000,4522000
01/21/2008,0000,28.75000,29.40000,28.45000,28.45000,4509000
01/22/2008,0000,26.50000,27.30000,26.50000,26.50000,4031000
01/23/2008,0000,26.70000,27.00000,24.85000,25.60000,7648000
01/24/2008,0000,26.50000,27.20000,25.20000,27.20000,6009000
01/25/2008,0000,27.50000,27.80000,26.90000,27.05000,3675000
01/28/2008,0000,26.50000,27.35000,25.80000,25.80000,5371000
01/29/2008,0000,26.20000,26.30000,24.30000,24.90000,6432000
01/30/2008,0000,24.30000,25.40000,24.30000,24.80000,4094000
01/31/2008,0000,25.40000,25.80000,24.05000,25.80000,4482000
02/01/2008,0000,26.45000,27.30000,26.10000,26.60000,5178000
02/12/2008,0000,26.30000,27.60000,25.80000,27.20000,3431000
02/13/2008,0000,27.20000,27.45000,26.30000,26.40000,2435000
02/14/2008,0000,26.80000,27.20000,26.60000,27.00000,2027000
02/15/2008,0000,26.90000,27.20000,26.40000,26.70000,1624000
02/18/2008,0000,27.00000,27.90000,26.95000,27.50000,3798000
02/19/2008,0000,27.80000,28.85000,27.55000,28.50000,11194000
02/20/2008,0000,28.30000,29.00000,27.70000,27.90000,4577000
02/21/2008,0000,28.40000,28.90000,28.20000,28.90000,5656000
02/22/2008,0000,28.60000,28.60000,27.70000,28.20000,4910000
02/25/2008,0000,28.40000,29.20000,28.40000,28.60000,7483000
02/26/2008,0000,28.90000,29.10000,27.85000,27.95000,6380000
02/27/2008,0000,28.20000,28.70000,28.00000,28.35000,3596000
02/29/2008,0000,28.00000,29.20000,28.00000,29.20000,4283000
03/03/2008,0000,28.60000,29.30000,28.60000,29.15000,4432000
03/04/2008,0000,29.40000,30.35000,29.40000,30.00000,8051000
03/05/2008,0000,29.90000,30.40000,29.25000,30.10000,11455000
03/06/2008,0000,30.10000,30.60000,29.20000,29.20000,6623000
03/07/2008,0000,28.90000,29.45000,28.00000,28.15000,5347000
03/10/2008,0000,28.15000,28.25000,27.25000,27.25000,3213000
03/11/2008,0000,27.00000,28.00000,27.00000,27.85000,4725000
03/12/2008,0000,28.00000,28.30000,26.95000,27.40000,5334000
03/13/2008,0000,27.00000,27.50000,26.70000,26.70000,2808000
03/14/2008,0000,26.70000,27.10000,26.55000,26.60000,3347000
03/17/2008,0000,26.40000,26.50000,25.95000,26.40000,2186000
03/18/2008,0000,26.50000,26.55000,25.95000,26.50000,2506000
03/19/2008,0000,26.90000,27.60000,26.60000,27.25000,7054000
03/20/2008,0000,27.20000,27.35000,26.50000,26.90000,5743000
03/21/2008,0000,27.20000,27.90000,27.00000,27.40000,6732000
03/24/2008,0000,29.30000,29.30000,28.30000,28.90000,11759000
03/25/2008,0000,28.85000,28.85000,28.10000,28.10000,4494000
03/26/2008,0000,28.20000,29.50000,28.20000,29.00000,10416000
03/27/2008,0000,29.20000,29.75000,29.05000,29.55000,9534000
03/28/2008,0000,29.85000,29.85000,29.00000,29.20000,4516000
03/31/2008,0000,29.25000,29.40000,28.95000,29.00000,4441000
04/01/2008,0000,29.20000,29.20000,28.65000,29.00000,4274000
04/02/2008,0000,29.40000,29.45000,28.60000,29.10000,9718000
04/03/2008,0000,28.80000,29.00000,28.10000,28.10000,4844000
04/07/2008,0000,28.25000,29.30000,28.25000,28.80000,7435000
04/08/2008,0000,28.80000,29.40000,28.70000,28.80000,6023000
04/09/2008,0000,29.20000,30.80000,29.00000,30.50000,22336000
04/10/2008,0000,30.75000,31.10000,30.15000,30.55000,10301000
04/11/2008,0000,30.90000,31.80000,30.55000,31.25000,11042000
04/14/2008,0000,30.80000,31.80000,30.50000,30.90000,6403000
04/15/2008,0000,31.65000,31.65000,30.25000,30.60000,4438000
04/16/2008,0000,30.60000,30.90000,30.10000,30.50000,5574000
04/17/2008,0000,31.00000,31.80000,30.75000,31.00000,14257000
04/18/2008,0000,31.50000,31.50000,30.70000,30.90000,4747000
04/21/2008,0000,31.40000,31.70000,30.80000,31.15000,6377000
04/22/2008,0000,31.70000,33.30000,31.55000,33.30000,26356000
04/23/2008,0000,33.35000,33.50000,32.55000,32.90000,7573000
04/24/2008,0000,33.20000,34.20000,32.50000,32.50000,15262000
04/25/2008,0000,33.00000,33.00000,31.25000,31.50000,6761000
04/28/2008,0000,32.30000,32.35000,31.55000,32.30000,4316000
04/29/2008,0000,32.00000,32.30000,30.65000,31.30000,5751000
04/30/2008,0000,31.30000,31.55000,30.00000,31.25000,5524000
05/02/2008,0000,31.40000,31.40000,30.30000,30.95000,6374000
05/05/2008,0000,30.80000,31.20000,30.30000,31.00000,2780000
05/06/2008,0000,31.40000,31.65000,30.80000,31.10000,3304000
05/07/2008,0000,31.50000,31.90000,31.10000,31.20000,2806000
05/08/2008,0000,31.00000,31.50000,30.65000,30.80000,2640000
05/09/2008,0000,30.90000,31.30000,30.60000,30.65000,2775000
05/12/2008,0000,30.90000,30.90000,29.80000,30.00000,3103000
05/13/2008,0000,30.00000,30.85000,29.90000,30.85000,2954000
05/14/2008,0000,30.90000,31.25000,30.70000,31.25000,3264000
05/15/2008,0000,31.40000,32.35000,31.30000,32.35000,5512000
05/16/2008,0000,32.90000,33.00000,31.70000,32.00000,6678000
05/19/2008,0000,32.00000,32.40000,31.65000,31.90000,2007000
05/20/2008,0000,31.90000,32.15000,31.10000,31.70000,3454000
05/21/2008,0000,31.70000,31.80000,30.75000,30.95000,2235000
05/22/2008,0000,30.50000,31.00000,30.30000,31.00000,2461000
05/23/2008,0000,31.30000,31.80000,31.10000,31.10000,3225000
05/26/2008,0000,31.50000,31.50000,30.50000,30.50000,1998000
05/27/2008,0000,30.60000,31.15000,30.50000,31.00000,1733000
05/28/2008,0000,31.00000,31.30000,30.75000,31.00000,2249000
05/29/2008,0000,31.30000,32.05000,30.80000,31.15000,3874000
05/30/2008,0000,31.50000,32.00000,29.50000,31.00000,5163000
06/02/2008,0000,31.00000,31.25000,30.20000,31.25000,2027000
06/03/2008,0000,31.10000,31.25000,30.55000,30.65000,1288000
06/04/2008,0000,30.50000,30.90000,30.40000,30.60000,1422000
06/05/2008,0000,30.60000,31.00000,30.20000,31.00000,948000
06/06/2008,0000,31.20000,32.30000,31.00000,31.50000,6017000
06/10/2008,0000,30.70000,31.20000,29.00000,29.00000,2679000
06/11/2008,0000,29.00000,29.20000,27.20000,28.00000,6274000
06/12/2008,0000,27.50000,27.70000,26.70000,26.80000,2732000
06/13/2008,0000,27.00000,27.40000,26.90000,27.40000,1347000
06/16/2008,0000,27.40000,27.80000,27.25000,27.50000,998000
06/17/2008,0000,27.45000,27.45000,26.30000,27.15000,1812000
06/18/2008,0000,26.50000,27.80000,26.50000,27.00000,2240000
06/19/2008,0000,26.80000,27.95000,26.60000,27.50000,2615000
06/20/2008,0000,27.90000,28.30000,27.00000,27.00000,3213000
06/23/2008,0000,26.70000,26.80000,25.15000,25.15000,7066000
06/24/2008,0000,25.00000,25.40000,23.85000,24.40000,3314000
06/25/2008,0000,24.40000,25.00000,24.00000,25.00000,2185000
06/26/2008,0000,25.00000,25.70000,24.90000,25.25000,2159000
06/27/2008,0000,23.50000,24.40000,23.50000,23.50000,2947000
06/30/2008,0000,23.10000,24.05000,23.10000,23.40000,2564000
07/01/2008,0000,23.00000,23.60000,22.55000,23.60000,2110000
07/02/2008,0000,24.10000,24.80000,23.80000,24.60000,2474000
07/03/2008,0000,24.10000,24.70000,22.90000,24.60000,7195000
07/04/2008,0000,24.55000,24.95000,23.80000,24.35000,2692000
07/07/2008,0000,24.30000,24.90000,23.75000,24.90000,1668000
07/08/2008,0000,24.80000,25.35000,23.80000,24.50000,2431000
07/09/2008,0000,25.30000,26.20000,24.90000,25.60000,6792000
07/10/2008,0000,25.85000,27.10000,25.85000,26.75000,5730000
07/11/2008,0000,26.75000,27.50000,26.10000,26.95000,3938000
07/14/2008,0000,27.00000,27.25000,26.20000,26.40000,2191000
07/15/2008,0000,26.00000,26.40000,24.65000,25.00000,2521000
07/16/2008,0000,25.00000,25.40000,24.20000,24.90000,1289000
07/17/2008,0000,25.85000,26.50000,25.45000,26.40000,2125000
07/18/2008,0000,27.00000,27.00000,25.30000,26.00000,2646000
07/21/2008,0000,26.40000,26.95000,26.20000,26.65000,2031000
07/22/2008,0000,26.80000,27.25000,26.45000,27.25000,1421000
07/23/2008,0000,27.40000,28.80000,27.30000,28.80000,5128000
07/24/2008,0000,28.70000,29.70000,28.10000,29.00000,5102000
07/25/2008,0000,28.00000,28.70000,27.80000,28.70000,1623000
07/29/2008,0000,28.00000,28.35000,26.70000,27.40000,2692000
07/30/2008,0000,28.00000,28.15000,27.45000,27.60000,1954000
07/31/2008,0000,27.70000,28.00000,26.65000,27.00000,2424000
08/01/2008,0000,26.25000,27.35000,26.25000,27.25000,1084000
08/04/2008,0000,27.00000,27.40000,26.65000,27.30000,2666000
08/05/2008,0000,27.40000,27.40000,25.40000,25.40000,2742000
08/06/2008,0000,25.50000,25.90000,23.65000,24.50000,4518000
08/07/2008,0000,24.00000,26.20000,24.00000,26.20000,6099000
08/08/2008,0000,25.00000,25.20000,24.00000,25.10000,4361000
08/11/2008,0000,25.10000,25.60000,24.60000,25.30000,1338000
08/12/2008,0000,25.30000,25.45000,24.65000,25.00000,2228000
08/13/2008,0000,24.60000,25.30000,24.60000,24.90000,831000
08/14/2008,0000,24.90000,26.10000,24.90000,25.50000,1776000
08/15/2008,0000,25.80000,25.80000,25.10000,25.10000,995000
08/18/2008,0000,25.10000,25.15000,23.90000,23.90000,1387000
08/19/2008,0000,23.05000,24.40000,23.00000,24.40000,1300000
08/20/2008,0000,24.40000,25.60000,24.10000,25.30000,1828000
08/21/2008,0000,25.40000,25.60000,24.75000,24.90000,2008000
08/22/2008,0000,24.90000,25.00000,24.05000,24.20000,1334000
08/25/2008,0000,24.40000,25.30000,24.30000,25.20000,1428000
08/26/2008,0000,24.60000,25.90000,24.60000,25.65000,1706000
08/27/2008,0000,25.75000,26.15000,25.50000,25.50000,1435000
08/28/2008,0000,25.90000,26.10000,25.25000,25.50000,1305000
08/29/2008,0000,25.60000,25.90000,25.35000,25.60000,972000
09/01/2008,0000,25.50000,25.85000,25.10000,25.55000,921000
09/02/2008,0000,25.55000,25.55000,24.50000,24.70000,591000
09/03/2008,0000,24.50000,24.50000,23.00000,23.00000,1739000
09/04/2008,0000,22.00000,22.95000,21.40000,21.40000,4279000
09/05/2008,0000,20.10000,21.65000,20.00000,21.35000,4039000
09/08/2008,0000,22.60000,22.80000,22.15000,22.50000,4966000
09/09/2008,0000,20.95000,21.90000,20.95000,21.00000,1892000
09/10/2008,0000,21.00000,21.60000,20.65000,21.40000,1652000
09/11/2008,0000,22.00000,22.00000,19.95000,19.95000,2267000
09/12/2008,0000,19.05000,20.25000,19.05000,19.95000,2025000
09/15/2008,0000,18.80000,19.35000,18.60000,18.75000,2751000
09/16/2008,0000,17.45000,17.70000,17.45000,17.45000,2739000
09/17/2008,0000,17.45000,18.20000,16.25000,16.25000,4375000
09/18/2008,0000,15.15000,15.15000,15.15000,15.15000,2956000
09/19/2008,0000,15.00000,16.20000,14.60000,16.20000,10711000
09/22/2008,0000,16.20000,17.05000,15.55000,17.05000,5120000
09/23/2008,0000,16.50000,17.90000,16.30000,17.75000,7772000
09/24/2008,0000,17.50000,18.00000,17.20000,17.50000,3268000
09/25/2008,0000,17.10000,17.50000,16.70000,17.50000,2626000
09/26/2008,0000,17.50000,17.50000,16.30000,16.80000,2047000
09/30/2008,0000,15.65000,16.80000,15.65000,16.70000,1430000
10/01/2008,0000,16.80000,17.50000,16.30000,17.40000,1680000
10/02/2008,0000,17.40000,17.70000,17.05000,17.40000,1528000
10/03/2008,0000,17.00000,17.40000,16.65000,17.40000,1947000
10/06/2008,0000,16.85000,17.10000,16.50000,17.00000,1790000
10/07/2008,0000,16.00000,17.00000,16.00000,17.00000,863000
10/08/2008,0000,16.90000,16.90000,15.85000,16.85000,1827000
10/09/2008,0000,16.20000,16.70000,16.05000,16.40000,1265000
10/13/2008,0000,15.85000,15.85000,15.85000,15.85000,81000
10/14/2008,0000,16.30000,16.30000,15.90000,16.20000,3506000
10/15/2008,0000,16.00000,16.10000,15.65000,16.10000,2417000
10/16/2008,0000,15.55000,15.55000,15.55000,15.55000,56000
10/17/2008,0000,15.10000,15.45000,15.05000,15.45000,1631000
10/20/2008,0000,14.95000,15.25000,14.95000,15.25000,1076000
10/21/2008,0000,15.00000,15.30000,14.90000,15.20000,2382000
10/22/2008,0000,14.70000,15.00000,14.70000,14.70000,1291000
10/23/2008,0000,14.20000,14.20000,14.20000,14.20000,22000
10/24/2008,0000,13.75000,13.75000,13.75000,13.75000,328000
10/27/2008,0000,12.80000,13.45000,12.80000,13.45000,2954000
10/28/2008,0000,12.60000,14.00000,12.55000,13.45000,4287000
10/29/2008,0000,14.00000,14.00000,13.45000,13.95000,4502000
10/30/2008,0000,14.00000,14.90000,13.75000,14.90000,2950000
10/31/2008,0000,14.70000,15.80000,14.35000,15.75000,3191000
11/03/2008,0000,15.10000,15.60000,15.00000,15.10000,2699000
11/04/2008,0000,14.90000,15.00000,14.05000,14.10000,2011000
11/05/2008,0000,14.15000,14.40000,13.90000,14.05000,2488000
11/06/2008,0000,13.15000,13.55000,13.10000,13.30000,1906000
11/07/2008,0000,12.50000,13.90000,12.45000,13.90000,3292000
11/10/2008,0000,13.90000,14.85000,13.45000,14.85000,4540000
11/11/2008,0000,14.95000,15.85000,14.85000,15.85000,8300000
11/12/2008,0000,16.00000,16.00000,15.00000,15.40000,4910000
11/13/2008,0000,14.50000,14.90000,14.35000,14.75000,2782000
11/14/2008,0000,15.20000,15.70000,15.00000,15.00000,3902000
11/17/2008,0000,15.50000,16.05000,15.15000,16.05000,4317000
11/18/2008,0000,17.15000,17.15000,15.70000,17.15000,13110000
11/19/2008,0000,17.00000,17.10000,16.25000,16.25000,7075000
11/20/2008,0000,16.25000,17.20000,16.25000,16.70000,5230000
11/21/2008,0000,16.50000,17.85000,16.15000,17.85000,5818000
11/24/2008,0000,17.50000,19.00000,17.40000,18.30000,8058000
11/25/2008,0000,18.90000,18.90000,17.60000,17.70000,5696000
11/26/2008,0000,17.75000,18.50000,17.75000,18.25000,4601000
11/27/2008,0000,18.25000,19.30000,17.85000,18.60000,8694000
11/28/2008,0000,18.40000,18.90000,17.80000,17.80000,4287000
12/01/2008,0000,17.70000,18.20000,17.60000,17.90000,4609000
12/02/2008,0000,16.65000,17.75000,16.65000,17.35000,4362000
12/03/2008,0000,17.50000,18.25000,17.45000,17.70000,7595000
12/04/2008,0000,18.00000,18.15000,17.00000,17.30000,4231000
12/05/2008,0000,17.30000,18.20000,16.90000,18.20000,3638000
12/08/2008,0000,18.80000,19.45000,18.50000,19.45000,10379000
12/09/2008,0000,19.50000,19.70000,19.00000,19.20000,6037000
12/10/2008,0000,19.15000,19.85000,19.10000,19.60000,4255000
12/11/2008,0000,19.40000,19.60000,18.35000,19.40000,4605000
12/12/2008,0000,19.00000,19.65000,18.45000,18.70000,4396000
12/15/2008,0000,19.10000,19.50000,18.70000,18.80000,3711000
12/16/2008,0000,18.80000,19.20000,18.60000,18.60000,3968000
12/17/2008,0000,18.60000,19.30000,18.50000,18.60000,5547000
12/18/2008,0000,18.75000,19.35000,18.60000,19.35000,5563000
12/19/2008,0000,19.30000,20.10000,18.80000,19.30000,10751000
12/22/2008,0000,19.40000,19.50000,17.95000,17.95000,4881000
12/23/2008,0000,17.90000,17.90000,16.75000,17.00000,4599000
12/24/2008,0000,16.75000,17.65000,16.45000,17.50000,5897000
12/25/2008,0000,17.65000,17.95000,17.35000,17.75000,2362000
12/26/2008,0000,17.70000,18.00000,17.55000,17.60000,1419000
12/29/2008,0000,17.80000,18.00000,17.60000,17.65000,2449000
12/30/2008,0000,17.65000,18.30000,17.65000,18.10000,3230000
12/31/2008,0000,18.30000,19.00000,18.10000,18.75000,4967000
01/05/2009,0000,19.60000,19.65000,19.00000,19.10000,6985000
01/06/2009,0000,19.10000,19.40000,18.60000,19.00000,3916000
01/07/2009,0000,19.10000,19.25000,18.90000,18.90000,4138000
01/08/2009,0000,18.65000,19.00000,18.00000,18.20000,7326000
01/09/2009,0000,18.20000,19.45000,18.20000,19.40000,9074000
01/12/2009,0000,19.30000,19.35000,18.70000,18.70000,3200000
01/13/2009,0000,18.50000,18.85000,17.65000,18.00000,5408000
01/14/2009,0000,18.00000,18.50000,18.00000,18.50000,3438000
01/15/2009,0000,17.80000,18.25000,17.80000,17.95000,2248000
01/16/2009,0000,18.30000,18.40000,17.95000,18.35000,2039000
01/19/2009,0000,19.05000,19.10000,18.50000,18.65000,7496000
01/20/2009,0000,18.40000,18.40000,17.80000,17.90000,2442000
01/21/2009,0000,17.15000,17.70000,17.15000,17.50000,2623000
02/02/2009,0000,17.50000,18.15000,17.50000,17.90000,2968000
02/03/2009,0000,18.00000,18.60000,18.00000,18.50000,2960000
02/04/2009,0000,18.45000,18.70000,18.05000,18.05000,2875000
02/05/2009,0000,17.80000,18.20000,17.80000,17.80000,1521000
02/06/2009,0000,18.00000,18.20000,17.80000,17.80000,2397000
02/09/2009,0000,18.20000,18.35000,17.90000,18.00000,2508000
02/10/2009,0000,18.10000,18.20000,17.80000,18.20000,1318000
02/11/2009,0000,17.90000,18.10000,17.55000,18.10000,2367000
02/12/2009,0000,18.10000,18.30000,17.90000,18.00000,2542000
02/13/2009,0000,18.10000,19.25000,18.10000,19.25000,8985000
02/16/2009,0000,20.00000,20.55000,19.85000,20.35000,20941000
02/17/2009,0000,20.30000,20.30000,19.35000,19.50000,8428000
02/18/2009,0000,19.25000,19.90000,19.05000,19.85000,7936000
02/19/2009,0000,19.85000,21.20000,19.50000,21.10000,16003000
02/20/2009,0000,21.00000,21.25000,20.10000,20.30000,10588000
02/23/2009,0000,20.30000,20.40000,19.80000,19.90000,6837000
02/24/2009,0000,19.65000,20.75000,19.60000,20.30000,11252000
02/25/2009,0000,20.70000,20.75000,19.90000,20.10000,9972000
02/26/2009,0000,20.50000,21.20000,19.80000,20.80000,12163000
02/27/2009,0000,21.05000,22.10000,20.80000,22.10000,15064000
03/02/2009,0000,21.70000,21.95000,20.75000,20.75000,9202000
03/03/2009,0000,20.70000,21.80000,20.70000,21.80000,9861000
03/04/2009,0000,21.80000,22.50000,21.20000,21.80000,14808000
03/05/2009,0000,22.30000,22.75000,22.00000,22.30000,16728000
03/06/2009,0000,22.00000,22.50000,21.90000,21.90000,7303000
03/09/2009,0000,22.00000,23.40000,21.90000,23.40000,11995000
03/10/2009,0000,23.50000,24.50000,23.50000,24.50000,10046000
03/11/2009,0000,24.70000,24.90000,23.80000,24.00000,7101000
03/12/2009,0000,24.00000,24.45000,23.05000,23.50000,8178000
03/13/2009,0000,23.80000,24.10000,23.35000,23.35000,8908000
03/16/2009,0000,23.35000,24.35000,23.35000,23.80000,8268000
03/17/2009,0000,23.90000,24.05000,23.55000,23.70000,4479000
03/18/2009,0000,23.85000,24.10000,23.10000,23.10000,4710000
03/19/2009,0000,23.20000,24.00000,23.10000,23.50000,9816000
03/20/2009,0000,23.60000,24.30000,23.50000,23.50000,11041000
03/23/2009,0000,23.85000,24.15000,23.65000,23.85000,5625000
03/24/2009,0000,24.45000,25.50000,24.10000,25.20000,19405000
03/25/2009,0000,25.20000,25.90000,24.90000,25.20000,11932000
03/26/2009,0000,25.60000,25.60000,24.50000,24.50000,7737000
03/27/2009,0000,24.60000,24.80000,23.65000,23.90000,8118000
03/30/2009,0000,23.90000,24.50000,23.55000,23.55000,7329000
03/31/2009,0000,24.35000,25.15000,24.35000,25.15000,14341000
04/01/2009,0000,25.40000,26.35000,24.60000,25.80000,17113000
04/02/2009,0000,26.10000,26.45000,25.50000,25.80000,8311000
04/03/2009,0000,25.80000,26.60000,25.55000,25.85000,10295000
04/06/2009,0000,26.35000,27.65000,25.95000,27.00000,10484000
04/07/2009,0000,26.90000,27.15000,26.40000,26.60000,5686000
04/08/2009,0000,26.30000,26.90000,25.40000,25.40000,6407000
04/09/2009,0000,26.20000,26.30000,25.60000,26.20000,5179000
04/10/2009,0000,26.50000,26.75000,25.95000,26.10000,5384000
04/13/2009,0000,26.20000,26.90000,26.15000,26.30000,7004000
04/14/2009,0000,26.30000,26.70000,25.60000,25.90000,3804000
04/15/2009,0000,25.90000,26.50000,25.70000,25.90000,3506000
04/16/2009,0000,26.65000,26.65000,25.75000,25.80000,4685000
04/17/2009,0000,26.00000,26.60000,24.00000,24.00000,12684000
04/20/2009,0000,23.70000,24.50000,22.50000,24.50000,11065000
04/21/2009,0000,24.20000,26.20000,24.20000,26.20000,16404000
04/22/2009,0000,26.80000,28.00000,26.80000,27.95000,23104000
04/23/2009,0000,27.85000,29.30000,26.80000,28.10000,22216000
04/24/2009,0000,28.65000,28.80000,27.80000,28.30000,11420000
04/27/2009,0000,28.30000,28.50000,26.80000,28.00000,8751000
04/28/2009,0000,27.05000,27.90000,26.55000,26.70000,7184000
04/29/2009,0000,26.75000,27.15000,25.55000,25.80000,7251000
04/30/2009,0000,27.50000,27.60000,26.80000,27.60000,5979000
05/04/2009,0000,29.50000,29.50000,29.10000,29.50000,7204000
05/05/2009,0000,30.70000,30.70000,28.60000,29.00000,16606000
05/06/2009,0000,28.70000,31.00000,28.70000,30.70000,15932000
05/07/2009,0000,30.60000,32.00000,29.65000,30.25000,17383000
05/08/2009,0000,29.90000,30.30000,29.50000,30.25000,5828000
05/11/2009,0000,30.30000,31.10000,29.70000,30.40000,8885000
05/12/2009,0000,29.80000,30.90000,29.00000,30.80000,10102000
05/13/2009,0000,31.60000,31.70000,29.85000,30.00000,8514000
05/14/2009,0000,30.95000,32.10000,30.30000,31.35000,19916000
05/15/2009,0000,32.30000,33.50000,32.15000,33.50000,8341000
05/18/2009,0000,33.50000,33.90000,32.30000,32.75000,10853000
05/19/2009,0000,33.55000,34.00000,32.30000,32.30000,10255000
05/20/2009,0000,32.75000,32.90000,31.80000,32.00000,5856000
05/21/2009,0000,31.80000,33.50000,31.65000,32.85000,8976000
05/22/2009,0000,32.60000,34.45000,32.60000,33.20000,12641000
05/25/2009,0000,34.00000,34.00000,32.80000,33.40000,6089000
05/26/2009,0000,33.60000,34.45000,32.30000,32.90000,6883000
05/27/2009,0000,33.70000,34.80000,33.10000,34.00000,20345000
06/01/2009,0000,34.20000,34.60000,33.20000,33.80000,6792000
06/02/2009,0000,34.00000,34.20000,32.20000,32.95000,7052000
06/03/2009,0000,32.30000,32.65000,30.65000,30.65000,13328000
06/04/2009,0000,30.60000,30.80000,29.25000,30.40000,9439000
06/05/2009,0000,30.80000,32.50000,30.50000,32.50000,12363000
06/08/2009,0000,33.65000,33.75000,32.10000,32.20000,10669000
06/09/2009,0000,32.30000,32.60000,30.20000,30.80000,8608000
06/10/2009,0000,30.90000,31.60000,29.80000,30.70000,4307000
06/11/2009,0000,30.70000,31.45000,29.90000,31.40000,4523000
06/12/2009,0000,31.40000,32.35000,30.75000,30.75000,5552000
06/15/2009,0000,30.60000,31.75000,30.50000,30.75000,8278000
06/16/2009,0000,30.80000,31.70000,30.70000,31.55000,5333000
06/17/2009,0000,32.20000,33.40000,32.00000,32.50000,12488000
06/18/2009,0000,32.50000,33.15000,31.00000,31.50000,6149000
06/19/2009,0000,31.50000,32.80000,31.30000,32.80000,4084000
06/22/2009,0000,32.80000,33.25000,32.10000,33.00000,4101000
06/23/2009,0000,32.20000,32.75000,31.80000,31.80000,3216000
06/24/2009,0000,31.85000,34.00000,31.10000,34.00000,10214000
06/25/2009,0000,34.00000,36.35000,34.00000,35.50000,13494000
06/26/2009,0000,36.00000,37.95000,35.65000,35.80000,19393000
06/29/2009,0000,35.50000,38.30000,34.75000,37.55000,17840000
06/30/2009,0000,38.60000,38.70000,36.20000,36.50000,9780000
07/01/2009,0000,36.25000,38.50000,36.25000,38.15000,8453000
07/02/2009,0000,38.90000,40.80000,38.30000,40.80000,12812000
07/03/2009,0000,40.30000,41.45000,39.30000,40.00000,22996000
07/06/2009,0000,39.70000,42.15000,39.70000,41.15000,17533000
07/07/2009,0000,41.35000,43.00000,40.50000,40.65000,14956000
07/08/2009,0000,39.85000,40.40000,38.35000,40.00000,11276000
07/09/2009,0000,40.00000,40.90000,39.35000,39.50000,8703000
07/10/2009,0000,39.60000,40.30000,39.00000,39.15000,7358000
07/13/2009,0000,39.15000,39.35000,36.45000,36.65000,10475000
07/14/2009,0000,36.70000,38.60000,36.65000,38.50000,10549000
07/15/2009,0000,38.80000,39.50000,38.30000,39.40000,10078000
07/16/2009,0000,40.30000,40.50000,39.00000,39.00000,9751000
07/17/2009,0000,39.30000,39.50000,38.80000,39.15000,7660000
07/20/2009,0000,39.70000,40.20000,39.00000,40.10000,6314000
07/21/2009,0000,40.50000,42.50000,40.00000,42.10000,18442000
07/22/2009,0000,42.05000,42.10000,40.75000,40.75000,7709000
07/23/2009,0000,40.30000,41.10000,40.30000,40.30000,4383000
07/24/2009,0000,40.80000,40.90000,39.60000,39.70000,7858000
07/27/2009,0000,40.20000,40.20000,39.10000,39.50000,2725000
07/28/2009,0000,39.50000,40.55000,39.50000,40.20000,4928000
07/29/2009,0000,40.40000,40.40000,39.10000,39.35000,4951000
07/30/2009,0000,39.00000,39.00000,37.65000,38.30000,8376000
07/31/2009,0000,38.50000,38.75000,37.65000,37.65000,4533000
08/03/2009,0000,37.50000,39.20000,37.50000,39.20000,5001000
08/04/2009,0000,39.50000,40.45000,38.70000,38.70000,9932000
08/05/2009,0000,39.70000,39.70000,37.20000,37.30000,6054000
08/06/2009,0000,37.50000,38.00000,35.80000,36.90000,5236000
08/10/2009,0000,37.00000,37.50000,36.15000,36.20000,4654000
08/11/2009,0000,37.50000,37.50000,36.20000,36.80000,5545000
08/12/2009,0000,36.50000,37.50000,36.50000,37.15000,2697000
08/13/2009,0000,37.30000,37.90000,37.20000,37.85000,4469000
08/14/2009,0000,38.00000,39.65000,38.00000,39.50000,8677000
08/17/2009,0000,38.70000,39.00000,37.75000,37.75000,4068000
08/18/2009,0000,37.00000,38.00000,36.50000,37.70000,5314000
08/19/2009,0000,37.90000,38.10000,37.00000,37.00000,2439000
08/20/2009,0000,36.55000,36.80000,35.05000,35.50000,5139000
08/21/2009,0000,36.20000,37.95000,35.80000,36.55000,10293000
08/24/2009,0000,37.40000,37.80000,37.00000,37.65000,3755000
08/25/2009,0000,37.65000,38.55000,37.35000,38.10000,4907000
08/26/2009,0000,38.20000,38.30000,37.00000,37.00000,4874000
08/27/2009,0000,36.15000,37.50000,36.15000,37.30000,4975000
08/28/2009,0000,37.45000,38.50000,37.30000,38.30000,4114000
08/31/2009,0000,38.60000,39.10000,37.80000,38.20000,3092000
09/01/2009,0000,38.20000,39.50000,37.90000,39.50000,4747000
09/02/2009,0000,39.10000,41.90000,39.05000,41.70000,14038000
09/03/2009,0000,41.50000,42.40000,40.80000,41.20000,9411000
09/04/2009,0000,42.00000,42.15000,40.40000,40.80000,3888000
09/07/2009,0000,41.30000,41.45000,40.50000,40.95000,4509000
09/08/2009,0000,41.20000,42.00000,40.80000,41.80000,6379000
09/09/2009,0000,42.00000,42.00000,40.80000,41.40000,3841000
09/10/2009,0000,42.45000,42.60000,40.70000,40.80000,3982000
09/11/2009,0000,40.95000,41.20000,40.50000,40.50000,2350000
09/14/2009,0000,40.50000,40.95000,39.95000,40.25000,2077000
09/15/2009,0000,40.60000,42.00000,39.80000,41.90000,5649000
09/16/2009,0000,42.40000,42.40000,41.50000,42.00000,3846000
09/17/2009,0000,42.00000,42.20000,41.20000,41.20000,2961000
09/18/2009,0000,41.90000,42.90000,41.60000,41.80000,6186000
09/21/2009,0000,42.00000,42.25000,40.90000,40.90000,3825000
09/22/2009,0000,40.90000,41.80000,40.90000,41.25000,2313000
09/23/2009,0000,41.30000,41.90000,40.00000,40.10000,3814000
09/24/2009,0000,40.80000,40.80000,39.85000,40.50000,2354000
09/25/2009,0000,40.50000,41.70000,40.50000,41.00000,5094000
09/28/2009,0000,41.30000,41.30000,40.00000,40.00000,2253000
09/29/2009,0000,40.50000,42.40000,40.20000,42.40000,6757000
09/30/2009,0000,42.40000,42.40000,41.65000,42.00000,4709000
10/01/2009,0000,42.10000,44.90000,42.10000,44.90000,18268000
10/02/2009,0000,44.55000,47.60000,44.55000,44.85000,16231000
10/05/2009,0000,45.00000,46.20000,44.60000,46.20000,7864000
10/06/2009,0000,46.50000,46.50000,45.65000,45.75000,4431000
10/07/2009,0000,46.30000,46.70000,45.70000,46.20000,6734000
10/08/2009,0000,46.90000,49.40000,46.20000,49.30000,19807000
10/09/2009,0000,49.90000,49.95000,48.30000,48.75000,12777000
10/12/2009,0000,49.25000,49.30000,47.60000,48.00000,6612000
10/13/2009,0000,47.15000,49.50000,47.10000,48.55000,5946000
10/14/2009,0000,49.05000,49.60000,48.65000,48.80000,5109000
10/15/2009,0000,49.35000,49.45000,47.30000,48.30000,5077000
10/16/2009,0000,48.40000,49.00000,47.80000,49.00000,3580000
10/19/2009,0000,49.30000,52.40000,49.20000,52.40000,14258000
10/20/2009,0000,52.40000,52.90000,51.60000,51.60000,12640000
10/21/2009,0000,51.40000,53.40000,51.40000,51.90000,10036000
10/22/2009,0000,51.40000,55.20000,51.40000,53.30000,11443000
10/23/2009,0000,53.60000,57.00000,53.30000,57.00000,10525000
10/26/2009,0000,58.30000,60.40000,57.00000,57.00000,14835000
10/27/2009,0000,57.00000,60.10000,57.00000,60.00000,15857000
10/28/2009,0000,60.00000,60.00000,55.80000,55.90000,18712000
10/29/2009,0000,54.00000,58.00000,53.50000,57.90000,19517000
10/30/2009,0000,58.00000,58.00000,53.90000,53.90000,17161000
11/02/2009,0000,52.00000,54.00000,51.20000,53.00000,11893000
11/03/2009,0000,53.00000,55.50000,53.00000,53.80000,13547000
11/04/2009,0000,53.90000,54.70000,53.30000,54.50000,9214000
11/05/2009,0000,54.60000,55.70000,54.50000,54.70000,10290000
11/06/2009,0000,55.70000,57.60000,55.30000,56.50000,14949000
11/09/2009,0000,57.00000,57.50000,56.30000,56.30000,5700000
11/10/2009,0000,56.80000,56.80000,55.10000,56.10000,6968000
11/11/2009,0000,56.10000,56.50000,55.30000,56.30000,3547000
11/12/2009,0000,56.30000,57.80000,56.10000,56.60000,8019000
11/13/2009,0000,56.60000,58.00000,56.10000,58.00000,6731000
11/16/2009,0000,58.50000,58.50000,57.50000,57.50000,10135000
11/17/2009,0000,57.50000,57.50000,55.20000,55.20000,8743000
11/18/2009,0000,55.30000,56.20000,55.00000,55.30000,5250000
11/19/2009,0000,55.30000,55.50000,54.20000,55.00000,5039000
11/20/2009,0000,55.00000,55.50000,54.10000,54.10000,4726000
11/23/2009,0000,54.40000,55.70000,53.80000,54.30000,5679000
11/24/2009,0000,54.50000,55.40000,54.20000,54.30000,4048000
11/25/2009,0000,54.30000,54.50000,53.50000,53.80000,4903000
11/26/2009,0000,53.60000,55.00000,53.60000,54.20000,4151000
11/27/2009,0000,53.50000,53.80000,51.00000,51.40000,7337000
11/30/2009,0000,52.80000,54.20000,52.00000,54.00000,5925000
12/01/2009,0000,53.70000,54.40000,52.70000,53.40000,4166000
12/02/2009,0000,53.90000,56.50000,53.30000,55.50000,10621000
12/03/2009,0000,56.00000,56.30000,54.30000,54.40000,4993000
12/04/2009,0000,54.40000,54.80000,53.10000,53.10000,4963000
12/07/2009,0000,53.30000,55.00000,53.30000,54.50000,4428000
12/08/2009,0000,55.00000,55.30000,54.10000,54.50000,3753000
12/09/2009,0000,54.20000,56.00000,54.10000,54.70000,4756000
12/11/2009,0000,53.90000,54.20000,53.10000,54.10000,2885000
12/14/2009,0000,55.30000,57.80000,54.90000,57.80000,14389000
12/15/2009,0000,58.00000,58.70000,56.70000,57.00000,15289000
12/16/2009,0000,57.00000,57.30000,55.60000,56.40000,4805000
12/17/2009,0000,56.50000,56.90000,55.00000,55.30000,3194000
12/18/2009,0000,54.80000,55.80000,54.00000,54.90000,4791000
12/21/2009,0000,55.20000,55.90000,54.40000,55.20000,3643000
12/22/2009,0000,55.80000,55.80000,54.60000,55.20000,2833000
12/23/2009,0000,55.50000,55.50000,54.50000,54.70000,3317000
12/25/2009,0000,55.90000,55.90000,55.10000,55.40000,3332000
04/02/2007,0000,23.30000,24.45000,23.30000,24.00000,21649000
04/03/2007,0000,24.20000,24.45000,23.50000,24.35000,14796000
04/04/2007,0000,24.35000,24.40000,23.80000,23.80000,8382000
04/09/2007,0000,24.10000,24.95000,23.85000,24.45000,13864000
04/10/2007,0000,24.55000,25.00000,23.75000,23.80000,14203000
04/11/2007,0000,23.80000,24.05000,22.95000,23.20000,13472000
04/12/2007,0000,23.20000,23.50000,22.80000,23.10000,14188000
04/13/2007,0000,23.35000,23.55000,22.85000,22.85000,8665000
04/16/2007,0000,23.60000,24.40000,23.40000,24.00000,19319000
04/17/2007,0000,24.40000,24.80000,23.10000,23.20000,20013000
04/18/2007,0000,23.40000,24.20000,23.20000,24.20000,5606000
04/19/2007,0000,24.10000,24.10000,23.30000,23.35000,6423000
04/20/2007,0000,23.10000,23.60000,23.05000,23.40000,5317000
04/23/2007,0000,23.50000,24.10000,23.50000,23.75000,7243000
04/24/2007,0000,23.70000,24.45000,23.55000,24.05000,10750000
04/25/2007,0000,24.05000,24.50000,23.50000,23.50000,13463000
04/26/2007,0000,23.70000,23.85000,23.10000,23.10000,6830000
04/27/2007,0000,23.00000,23.35000,22.80000,22.80000,16398000
04/30/2007,0000,22.60000,22.60000,21.30000,21.60000,8928000
05/02/2007,0000,21.60000,22.00000,21.40000,21.45000,4905000
05/03/2007,0000,21.60000,21.60000,19.95000,20.05000,19101000
05/04/2007,0000,20.45000,21.20000,20.15000,21.10000,9697000
05/07/2007,0000,21.50000,21.85000,21.00000,21.80000,11802000
05/08/2007,0000,21.70000,22.10000,21.30000,21.40000,6864000
05/09/2007,0000,21.30000,21.30000,20.55000,20.65000,5767000
05/10/2007,0000,20.80000,21.05000,20.65000,20.75000,3531000
05/11/2007,0000,20.60000,20.85000,20.55000,20.60000,2486000
05/14/2007,0000,20.60000,20.80000,20.00000,20.20000,5532000
05/15/2007,0000,20.35000,20.80000,20.25000,20.25000,4625000
05/16/2007,0000,20.20000,20.55000,20.10000,20.30000,2935000
05/17/2007,0000,20.40000,20.40000,20.05000,20.05000,3917000
05/18/2007,0000,20.15000,20.25000,20.05000,20.20000,2381000
05/21/2007,0000,20.30000,20.45000,20.05000,20.40000,2781000
05/22/2007,0000,20.40000,20.95000,20.40000,20.60000,5658000
05/23/2007,0000,20.75000,20.80000,20.40000,20.45000,2609000
05/24/2007,0000,20.45000,20.50000,19.85000,20.00000,6937000
05/25/2007,0000,20.15000,20.20000,19.85000,19.95000,3189000
05/28/2007,0000,20.00000,20.20000,19.90000,19.90000,2502000
05/29/2007,0000,20.10000,20.20000,19.95000,19.95000,3347000
05/30/2007,0000,20.00000,20.00000,19.30000,19.70000,7613000
05/31/2007,0000,19.80000,19.80000,19.45000,19.55000,4444000
06/01/2007,0000,19.65000,19.70000,19.50000,19.50000,3613000
06/04/2007,0000,19.20000,19.50000,19.00000,19.00000,7999000
06/05/2007,0000,19.00000,19.20000,19.00000,19.00000,2454000
06/06/2007,0000,19.20000,20.30000,19.20000,20.30000,17843000
06/07/2007,0000,20.30000,20.30000,19.90000,20.15000,7108000
06/08/2007,0000,20.15000,20.65000,20.10000,20.35000,12461000
06/11/2007,0000,20.60000,21.05000,20.35000,20.40000,14127000
06/12/2007,0000,20.75000,20.85000,20.40000,20.40000,6591000
06/13/2007,0000,20.65000,21.25000,20.65000,21.05000,12162000
06/14/2007,0000,21.35000,21.35000,20.90000,21.00000,11474000
06/15/2007,0000,21.25000,21.25000,20.90000,20.95000,5950000
06/20/2007,0000,21.30000,21.60000,21.10000,21.15000,8126000
06/21/2007,0000,21.15000,21.20000,20.70000,20.80000,4731000
06/22/2007,0000,20.90000,21.00000,20.60000,20.60000,5611000
06/25/2007,0000,21.60000,22.75000,21.40000,22.75000,25352000
06/26/2007,0000,22.90000,23.10000,22.25000,22.40000,17862000
06/27/2007,0000,22.40000,22.70000,22.10000,22.30000,7003000
06/28/2007,0000,22.50000,23.25000,22.50000,22.80000,16374000
06/29/2007,0000,23.10000,23.40000,22.65000,23.00000,14354000
07/02/2007,0000,23.30000,23.65000,23.05000,23.10000,12909000
07/03/2007,0000,23.30000,23.35000,22.80000,22.80000,8169000
07/04/2007,0000,23.20000,23.80000,23.10000,23.15000,12284000
07/05/2007,0000,23.40000,23.70000,22.80000,23.15000,10067000
07/06/2007,0000,23.20000,23.40000,22.65000,22.80000,7703000
07/09/2007,0000,23.00000,23.20000,22.60000,22.75000,6439000
07/10/2007,0000,22.75000,23.00000,22.65000,22.75000,5330000
07/11/2007,0000,22.75000,22.95000,22.60000,22.70000,5370000
07/12/2007,0000,24.20000,24.25000,23.60000,23.70000,17477000
07/13/2007,0000,23.70000,24.00000,22.75000,22.80000,16029000
07/16/2007,0000,23.00000,23.60000,22.85000,23.25000,12537000
07/17/2007,0000,23.50000,24.00000,23.25000,23.75000,18016000
07/18/2007,0000,23.75000,24.70000,23.75000,24.35000,25419000
07/19/2007,0000,24.75000,25.25000,24.35000,24.35000,18867000
07/20/2007,0000,24.60000,24.70000,23.70000,23.80000,12763000
07/23/2007,0000,23.90000,24.40000,23.80000,24.00000,8160000
07/24/2007,0000,24.10000,24.50000,23.75000,23.80000,10264000
07/25/2007,0000,23.95000,24.50000,23.95000,24.30000,14100000
07/26/2007,0000,24.40000,25.90000,24.40000,24.90000,32433000
07/27/2007,0000,24.80000,26.60000,24.30000,26.10000,38129000
07/30/2007,0000,27.50000,27.90000,26.30000,27.90000,43965000
07/31/2007,0000,29.40000,29.85000,28.50000,29.50000,42795000
08/01/2007,0000,29.30000,31.00000,27.60000,27.65000,55520000
08/02/2007,0000,28.90000,28.95000,25.90000,27.90000,30603000
08/03/2007,0000,28.30000,28.35000,26.90000,27.30000,14156000
08/06/2007,0000,26.60000,27.40000,26.30000,27.20000,8302000
08/07/2007,0000,27.70000,29.00000,27.55000,27.70000,17860000
08/08/2007,0000,28.45000,29.60000,27.80000,29.60000,30521000
08/09/2007,0000,29.00000,29.60000,28.40000,28.40000,51339000
08/10/2007,0000,27.40000,29.20000,27.40000,29.20000,31999000
08/13/2007,0000,29.90000,31.20000,29.50000,30.70000,42811000
08/14/2007,0000,30.90000,31.80000,29.50000,29.50000,25207000
08/15/2007,0000,29.00000,29.50000,27.45000,27.45000,21879000
08/16/2007,0000,26.10000,26.45000,25.55000,25.55000,14830000
08/17/2007,0000,25.60000,26.20000,24.00000,25.40000,21709000
08/20/2007,0000,27.00000,27.15000,26.30000,27.15000,14799000
08/21/2007,0000,27.50000,28.75000,27.00000,27.90000,30034000
08/22/2007,0000,27.90000,28.40000,27.50000,28.15000,16769000
08/23/2007,0000,28.80000,29.20000,27.90000,29.10000,26138000
08/24/2007,0000,29.00000,29.75000,28.60000,28.85000,16354000
08/27/2007,0000,29.50000,29.90000,28.25000,28.30000,19075000
08/28/2007,0000,28.25000,28.60000,27.55000,27.65000,14883000
08/29/2007,0000,27.25000,27.75000,26.35000,27.75000,16921000
08/30/2007,0000,28.00000,28.40000,27.50000,27.50000,23594000
08/31/2007,0000,27.55000,29.00000,27.55000,28.55000,27181000
09/03/2007,0000,28.55000,28.85000,28.00000,28.00000,11555000
09/04/2007,0000,28.10000,28.30000,26.40000,26.80000,13197000
09/05/2007,0000,27.00000,27.30000,26.40000,26.50000,11175000
09/06/2007,0000,26.00000,26.95000,26.00000,26.85000,9105000
09/07/2007,0000,27.20000,27.50000,26.85000,26.90000,8746000
09/10/2007,0000,26.55000,27.60000,26.50000,27.50000,11025000
09/11/2007,0000,27.80000,27.90000,27.30000,27.70000,8746000
09/12/2007,0000,27.70000,27.90000,27.00000,27.00000,6897000
09/13/2007,0000,27.30000,27.30000,26.20000,26.20000,6316000
09/14/2007,0000,26.50000,26.80000,26.40000,26.50000,4832000
09/17/2007,0000,26.50000,27.05000,26.40000,26.50000,10932000
09/19/2007,0000,27.00000,27.45000,26.70000,27.25000,13827000
09/20/2007,0000,27.45000,27.50000,26.55000,27.00000,6981000
09/21/2007,0000,27.00000,28.80000,26.85000,28.30000,20103000
09/26/2007,0000,28.60000,29.70000,28.55000,29.30000,24456000
09/27/2007,0000,29.30000,29.30000,28.30000,28.65000,9743000
09/28/2007,0000,28.65000,29.65000,28.40000,29.50000,17745000
10/01/2007,0000,30.50000,31.30000,29.75000,30.30000,24075000
10/02/2007,0000,30.50000,30.80000,29.20000,30.00000,17251000
10/03/2007,0000,30.00000,30.15000,29.50000,30.05000,12941000
10/04/2007,0000,30.00000,30.00000,28.00000,29.00000,11190000
10/05/2007,0000,29.00000,29.50000,28.80000,29.45000,10157000
10/08/2007,0000,29.75000,29.90000,28.80000,28.90000,7969000
10/09/2007,0000,29.00000,29.20000,28.00000,28.15000,5529000
10/11/2007,0000,28.20000,28.45000,27.65000,27.95000,5158000
10/12/2007,0000,27.95000,28.55000,27.55000,27.55000,6972000
10/15/2007,0000,27.55000,27.90000,25.75000,26.20000,17506000
10/16/2007,0000,26.10000,26.90000,26.00000,26.70000,13006000
10/17/2007,0000,26.70000,26.90000,26.00000,26.60000,14092000
10/18/2007,0000,26.75000,27.30000,26.55000,27.30000,15326000
10/19/2007,0000,27.40000,27.65000,26.95000,27.35000,12348000
10/22/2007,0000,27.00000,28.70000,26.70000,28.40000,16642000
10/23/2007,0000,29.10000,29.30000,28.40000,28.90000,15799000
10/24/2007,0000,29.00000,29.50000,28.40000,28.90000,11031000
10/25/2007,0000,29.40000,29.40000,28.60000,28.90000,6918000
10/26/2007,0000,29.25000,30.15000,29.05000,29.85000,23964000
10/29/2007,0000,30.50000,31.90000,30.50000,31.90000,32339000
10/30/2007,0000,32.20000,32.25000,30.60000,30.60000,15234000
10/31/2007,0000,30.80000,31.20000,30.15000,30.55000,11481000
11/01/2007,0000,31.20000,31.55000,29.00000,29.30000,14652000
11/02/2007,0000,28.55000,29.20000,28.35000,28.45000,6007000
11/05/2007,0000,28.45000,28.70000,27.10000,28.40000,8998000
11/06/2007,0000,28.40000,29.00000,27.65000,28.40000,9610000
11/07/2007,0000,28.50000,28.85000,28.05000,28.55000,8053000
11/08/2007,0000,28.00000,28.20000,27.00000,27.50000,6446000
11/09/2007,0000,28.00000,29.20000,27.50000,28.80000,7655000
11/12/2007,0000,27.85000,28.40000,27.05000,27.10000,5322000
11/13/2007,0000,27.10000,27.50000,26.55000,27.10000,4057000
11/14/2007,0000,27.80000,28.60000,27.60000,28.20000,5457000
11/15/2007,0000,28.00000,28.60000,28.00000,28.25000,2942000
11/16/2007,0000,28.20000,28.20000,27.20000,28.10000,5308000
11/19/2007,0000,28.30000,28.30000,27.25000,27.25000,3474000
11/20/2007,0000,26.50000,27.00000,25.35000,27.00000,5856000
11/21/2007,0000,26.90000,27.20000,26.30000,26.30000,2637000
11/22/2007,0000,25.75000,26.90000,25.75000,26.30000,3346000
11/23/2007,0000,26.60000,26.60000,24.55000,24.55000,7192000
11/26/2007,0000,25.00000,25.85000,24.70000,25.55000,3436000
11/27/2007,0000,24.60000,25.25000,23.85000,24.30000,4374000
11/28/2007,0000,24.60000,24.60000,23.85000,23.90000,2983000
11/29/2007,0000,24.20000,24.85000,24.10000,24.35000,2448000
11/30/2007,0000,24.55000,25.75000,24.50000,25.30000,4916000
12/03/2007,0000,25.30000,25.90000,25.15000,25.30000,2193000
12/04/2007,0000,25.20000,26.30000,25.20000,25.80000,3495000
12/05/2007,0000,25.80000,26.00000,25.55000,25.85000,1515000
12/06/2007,0000,26.20000,26.40000,25.50000,25.50000,2415000
12/07/2007,0000,25.95000,26.15000,25.60000,25.60000,2793000
12/10/2007,0000,25.70000,26.00000,25.60000,25.75000,1546000
12/11/2007,0000,26.00000,26.05000,25.50000,25.70000,1620000
12/12/2007,0000,25.20000,25.80000,25.20000,25.55000,1641000
12/13/2007,0000,25.70000,25.85000,24.00000,24.20000,3616000
12/14/2007,0000,24.40000,24.70000,23.60000,24.20000,3988000
12/17/2007,0000,24.20000,24.40000,22.55000,22.55000,3410000
12/18/2007,0000,21.40000,23.40000,21.30000,22.55000,4040000
12/19/2007,0000,22.90000,24.10000,22.90000,24.10000,3241000
12/20/2007,0000,24.30000,24.50000,23.85000,24.25000,3307000
12/21/2007,0000,24.35000,24.65000,23.60000,24.10000,3519000
12/24/2007,0000,24.30000,25.00000,24.30000,24.80000,2499000
12/25/2007,0000,25.00000,25.25000,24.70000,25.00000,2170000
12/26/2007,0000,24.90000,25.35000,24.70000,25.15000,1580000
12/27/2007,0000,25.15000,26.05000,25.15000,25.85000,3425000
12/28/2007,0000,25.75000,26.50000,25.50000,26.10000,8272000
12/31/2007,0000,26.50000,27.60000,26.45000,27.40000,8868000
01/02/2008,0000,27.40000,27.40000,26.10000,26.10000,6487000
01/03/2008,0000,25.50000,26.00000,25.10000,25.75000,6133000
01/04/2008,0000,25.40000,26.60000,25.00000,26.35000,17017000
01/07/2008,0000,25.75000,27.10000,25.75000,26.35000,21090000
01/08/2008,0000,26.55000,27.35000,26.55000,26.65000,9272000
01/09/2008,0000,26.20000,27.30000,26.00000,27.00000,6202000
01/10/2008,0000,27.15000,28.50000,27.15000,28.00000,11959000
01/11/2008,0000,28.50000,28.50000,26.95000,27.10000,5726000
01/14/2008,0000,28.95000,28.95000,27.50000,28.45000,13399000
01/15/2008,0000,28.45000,30.40000,28.00000,30.05000,30274000
01/16/2008,0000,29.80000,30.40000,28.50000,28.55000,9913000
01/17/2008,0000,28.75000,29.50000,27.60000,28.00000,6603000
01/18/2008,0000,26.50000,28.90000,26.50000,28.75000,4522000
01/21/2008,0000,28.75000,29.40000,28.45000,28.45000,4509000
01/22/2008,0000,26.50000,27.30000,26.50000,26.50000,4031000
01/23/2008,0000,26.70000,27.00000,24.85000,25.60000,7648000
01/24/2008,0000,26.50000,27.20000,25.20000,27.20000,6009000
01/25/2008,0000,27.50000,27.80000,26.90000,27.05000,3675000
01/28/2008,0000,26.50000,27.35000,25.80000,25.80000,5371000
01/29/2008,0000,26.20000,26.30000,24.30000,24.90000,6432000
01/30/2008,0000,24.30000,25.40000,24.30000,24.80000,4094000
01/31/2008,0000,25.40000,25.80000,24.05000,25.80000,4482000
02/01/2008,0000,26.45000,27.30000,26.10000,26.60000,5178000
02/12/2008,0000,26.30000,27.60000,25.80000,27.20000,3431000
02/13/2008,0000,27.20000,27.45000,26.30000,26.40000,2435000
02/14/2008,0000,26.80000,27.20000,26.60000,27.00000,2027000
02/15/2008,0000,26.90000,27.20000,26.40000,26.70000,1624000
02/18/2008,0000,27.00000,27.90000,26.95000,27.50000,3798000
02/19/2008,0000,27.80000,28.85000,27.55000,28.50000,11194000
02/20/2008,0000,28.30000,29.00000,27.70000,27.90000,4577000
02/21/2008,0000,28.40000,28.90000,28.20000,28.90000,5656000
02/22/2008,0000,28.60000,28.60000,27.70000,28.20000,4910000
02/25/2008,0000,28.40000,29.20000,28.40000,28.60000,7483000
02/26/2008,0000,28.90000,29.10000,27.85000,27.95000,6380000
02/27/2008,0000,28.20000,28.70000,28.00000,28.35000,3596000
02/29/2008,0000,28.00000,29.20000,28.00000,29.20000,4283000
03/03/2008,0000,28.60000,29.30000,28.60000,29.15000,4432000
03/04/2008,0000,29.40000,30.35000,29.40000,30.00000,8051000
03/05/2008,0000,29.90000,30.40000,29.25000,30.10000,11455000
03/06/2008,0000,30.10000,30.60000,29.20000,29.20000,6623000
03/07/2008,0000,28.90000,29.45000,28.00000,28.15000,5347000
03/10/2008,0000,28.15000,28.25000,27.25000,27.25000,3213000
03/11/2008,0000,27.00000,28.00000,27.00000,27.85000,4725000
03/12/2008,0000,28.00000,28.30000,26.95000,27.40000,5334000
03/13/2008,0000,27.00000,27.50000,26.70000,26.70000,2808000
03/14/2008,0000,26.70000,27.10000,26.55000,26.60000,3347000
03/17/2008,0000,26.40000,26.50000,25.95000,26.40000,2186000
03/18/2008,0000,26.50000,26.55000,25.95000,26.50000,2506000
03/19/2008,0000,26.90000,27.60000,26.60000,27.25000,7054000
03/20/2008,0000,27.20000,27.35000,26.50000,26.90000,5743000
03/21/2008,0000,27.20000,27.90000,27.00000,27.40000,6732000
03/24/2008,0000,29.30000,29.30000,28.30000,28.90000,11759000
03/25/2008,0000,28.85000,28.85000,28.10000,28.10000,4494000
03/26/2008,0000,28.20000,29.50000,28.20000,29.00000,10416000
03/27/2008,0000,29.20000,29.75000,29.05000,29.55000,9534000
03/28/2008,0000,29.85000,29.85000,29.00000,29.20000,4516000
03/31/2008,0000,29.25000,29.40000,28.95000,29.00000,4441000
04/01/2008,0000,29.20000,29.20000,28.65000,29.00000,4274000
04/02/2008,0000,29.40000,29.45000,28.60000,29.10000,9718000
04/03/2008,0000,28.80000,29.00000,28.10000,28.10000,4844000
04/07/2008,0000,28.25000,29.30000,28.25000,28.80000,7435000
04/08/2008,0000,28.80000,29.40000,28.70000,28.80000,6023000
04/09/2008,0000,29.20000,30.80000,29.00000,30.50000,22336000
04/10/2008,0000,30.75000,31.10000,30.15000,30.55000,10301000
04/11/2008,0000,30.90000,31.80000,30.55000,31.25000,11042000
04/14/2008,0000,30.80000,31.80000,30.50000,30.90000,6403000
04/15/2008,0000,31.65000,31.65000,30.25000,30.60000,4438000
04/16/2008,0000,30.60000,30.90000,30.10000,30.50000,5574000
04/17/2008,0000,31.00000,31.80000,30.75000,31.00000,14257000
04/18/2008,0000,31.50000,31.50000,30.70000,30.90000,4747000
04/21/2008,0000,31.40000,31.70000,30.80000,31.15000,6377000
04/22/2008,0000,31.70000,33.30000,31.55000,33.30000,26356000
04/23/2008,0000,33.35000,33.50000,32.55000,32.90000,7573000
04/24/2008,0000,33.20000,34.20000,32.50000,32.50000,15262000
04/25/2008,0000,33.00000,33.00000,31.25000,31.50000,6761000
04/28/2008,0000,32.30000,32.35000,31.55000,32.30000,4316000
04/29/2008,0000,32.00000,32.30000,30.65000,31.30000,5751000
04/30/2008,0000,31.30000,31.55000,30.00000,31.25000,5524000
05/02/2008,0000,31.40000,31.40000,30.30000,30.95000,6374000
05/05/2008,0000,30.80000,31.20000,30.30000,31.00000,2780000
05/06/2008,0000,31.40000,31.65000,30.80000,31.10000,3304000
05/07/2008,0000,31.50000,31.90000,31.10000,31.20000,2806000
05/08/2008,0000,31.00000,31.50000,30.65000,30.80000,2640000
05/09/2008,0000,30.90000,31.30000,30.60000,30.65000,2775000
05/12/2008,0000,30.90000,30.90000,29.80000,30.00000,3103000
05/13/2008,0000,30.00000,30.85000,29.90000,30.85000,2954000
05/14/2008,0000,30.90000,31.25000,30.70000,31.25000,3264000
05/15/2008,0000,31.40000,32.35000,31.30000,32.35000,5512000
05/16/2008,0000,32.90000,33.00000,31.70000,32.00000,6678000
05/19/2008,0000,32.00000,32.40000,31.65000,31.90000,2007000
05/20/2008,0000,31.90000,32.15000,31.10000,31.70000,3454000
05/21/2008,0000,31.70000,31.80000,30.75000,30.95000,2235000
05/22/2008,0000,30.50000,31.00000,30.30000,31.00000,2461000
05/23/2008,0000,31.30000,31.80000,31.10000,31.10000,3225000
05/26/2008,0000,31.50000,31.50000,30.50000,30.50000,1998000
05/27/2008,0000,30.60000,31.15000,30.50000,31.00000,1733000
05/28/2008,0000,31.00000,31.30000,30.75000,31.00000,2249000
05/29/2008,0000,31.30000,32.05000,30.80000,31.15000,3874000
05/30/2008,0000,31.50000,32.00000,29.50000,31.00000,5163000
06/02/2008,0000,31.00000,31.25000,30.20000,31.25000,2027000
06/03/2008,0000,31.10000,31.25000,30.55000,30.65000,1288000
06/04/2008,0000,30.50000,30.90000,30.40000,30.60000,1422000
06/05/2008,0000,30.60000,31.00000,30.20000,31.00000,948000
06/06/2008,0000,31.20000,32.30000,31.00000,31.50000,6017000
06/10/2008,0000,30.70000,31.20000,29.00000,29.00000,2679000
06/11/2008,0000,29.00000,29.20000,27.20000,28.00000,6274000
06/12/2008,0000,27.50000,27.70000,26.70000,26.80000,2732000
06/13/2008,0000,27.00000,27.40000,26.90000,27.40000,1347000
06/16/2008,0000,27.40000,27.80000,27.25000,27.50000,998000
06/17/2008,0000,27.45000,27.45000,26.30000,27.15000,1812000
06/18/2008,0000,26.50000,27.80000,26.50000,27.00000,2240000
06/19/2008,0000,26.80000,27.95000,26.60000,27.50000,2615000
06/20/2008,0000,27.90000,28.30000,27.00000,27.00000,3213000
06/23/2008,0000,26.70000,26.80000,25.15000,25.15000,7066000
06/24/2008,0000,25.00000,25.40000,23.85000,24.40000,3314000
06/25/2008,0000,24.40000,25.00000,24.00000,25.00000,2185000
06/26/2008,0000,25.00000,25.70000,24.90000,25.25000,2159000
06/27/2008,0000,23.50000,24.40000,23.50000,23.50000,2947000
06/30/2008,0000,23.10000,24.05000,23.10000,23.40000,2564000
07/01/2008,0000,23.00000,23.60000,22.55000,23.60000,2110000
07/02/2008,0000,24.10000,24.80000,23.80000,24.60000,2474000
07/03/2008,0000,24.10000,24.70000,22.90000,24.60000,7195000
07/04/2008,0000,24.55000,24.95000,23.80000,24.35000,2692000
07/07/2008,0000,24.30000,24.90000,23.75000,24.90000,1668000
07/08/2008,0000,24.80000,25.35000,23.80000,24.50000,2431000
07/09/2008,0000,25.30000,26.20000,24.90000,25.60000,6792000
07/10/2008,0000,25.85000,27.10000,25.85000,26.75000,5730000
07/11/2008,0000,26.75000,27.50000,26.10000,26.95000,3938000
07/14/2008,0000,27.00000,27.25000,26.20000,26.40000,2191000
07/15/2008,0000,26.00000,26.40000,24.65000,25.00000,2521000
07/16/2008,0000,25.00000,25.40000,24.20000,24.90000,1289000
07/17/2008,0000,25.85000,26.50000,25.45000,26.40000,2125000
07/18/2008,0000,27.00000,27.00000,25.30000,26.00000,2646000
07/21/2008,0000,26.40000,26.95000,26.20000,26.65000,2031000
07/22/2008,0000,26.80000,27.25000,26.45000,27.25000,1421000
07/23/2008,0000,27.40000,28.80000,27.30000,28.80000,5128000
07/24/2008,0000,28.70000,29.70000,28.10000,29.00000,5102000
07/25/2008,0000,28.00000,28.70000,27.80000,28.70000,1623000
07/29/2008,0000,28.00000,28.35000,26.70000,27.40000,2692000
07/30/2008,0000,28.00000,28.15000,27.45000,27.60000,1954000
07/31/2008,0000,27.70000,28.00000,26.65000,27.00000,2424000
08/01/2008,0000,26.25000,27.35000,26.25000,27.25000,1084000
08/04/2008,0000,27.00000,27.40000,26.65000,27.30000,2666000
08/05/2008,0000,27.40000,27.40000,25.40000,25.40000,2742000
08/06/2008,0000,25.50000,25.90000,23.65000,24.50000,4518000
08/07/2008,0000,24.00000,26.20000,24.00000,26.20000,6099000
08/08/2008,0000,25.00000,25.20000,24.00000,25.10000,4361000
08/11/2008,0000,25.10000,25.60000,24.60000,25.30000,1338000
08/12/2008,0000,25.30000,25.45000,24.65000,25.00000,2228000
08/13/2008,0000,24.60000,25.30000,24.60000,24.90000,831000
08/14/2008,0000,24.90000,26.10000,24.90000,25.50000,1776000
08/15/2008,0000,25.80000,25.80000,25.10000,25.10000,995000
08/18/2008,0000,25.10000,25.15000,23.90000,23.90000,1387000
08/19/2008,0000,23.05000,24.40000,23.00000,24.40000,1300000
08/20/2008,0000,24.40000,25.60000,24.10000,25.30000,1828000
08/21/2008,0000,25.40000,25.60000,24.75000,24.90000,2008000
08/22/2008,0000,24.90000,25.00000,24.05000,24.20000,1334000
08/25/2008,0000,24.40000,25.30000,24.30000,25.20000,1428000
08/26/2008,0000,24.60000,25.90000,24.60000,25.65000,1706000
08/27/2008,0000,25.75000,26.15000,25.50000,25.50000,1435000
08/28/2008,0000,25.90000,26.10000,25.25000,25.50000,1305000
08/29/2008,0000,25.60000,25.90000,25.35000,25.60000,972000
09/01/2008,0000,25.50000,25.85000,25.10000,25.55000,921000
09/02/2008,0000,25.55000,25.55000,24.50000,24.70000,591000
09/03/2008,0000,24.50000,24.50000,23.00000,23.00000,1739000
09/04/2008,0000,22.00000,22.95000,21.40000,21.40000,4279000
09/05/2008,0000,20.10000,21.65000,20.00000,21.35000,4039000
09/08/2008,0000,22.60000,22.80000,22.15000,22.50000,4966000
09/09/2008,0000,20.95000,21.90000,20.95000,21.00000,1892000
09/10/2008,0000,21.00000,21.60000,20.65000,21.40000,1652000
09/11/2008,0000,22.00000,22.00000,19.95000,19.95000,2267000
09/12/2008,0000,19.05000,20.25000,19.05000,19.95000,2025000
09/15/2008,0000,18.80000,19.35000,18.60000,18.75000,2751000
09/16/2008,0000,17.45000,17.70000,17.45000,17.45000,2739000
09/17/2008,0000,17.45000,18.20000,16.25000,16.25000,4375000
09/18/2008,0000,15.15000,15.15000,15.15000,15.15000,2956000
09/19/2008,0000,15.00000,16.20000,14.60000,16.20000,10711000
09/22/2008,0000,16.20000,17.05000,15.55000,17.05000,5120000
09/23/2008,0000,16.50000,17.90000,16.30000,17.75000,7772000
09/24/2008,0000,17.50000,18.00000,17.20000,17.50000,3268000
09/25/2008,0000,17.10000,17.50000,16.70000,17.50000,2626000
09/26/2008,0000,17.50000,17.50000,16.30000,16.80000,2047000
09/30/2008,0000,15.65000,16.80000,15.65000,16.70000,1430000
10/01/2008,0000,16.80000,17.50000,16.30000,17.40000,1680000
10/02/2008,0000,17.40000,17.70000,17.05000,17.40000,1528000
10/03/2008,0000,17.00000,17.40000,16.65000,17.40000,1947000
10/06/2008,0000,16.85000,17.10000,16.50000,17.00000,1790000
10/07/2008,0000,16.00000,17.00000,16.00000,17.00000,863000
10/08/2008,0000,16.90000,16.90000,15.85000,16.85000,1827000
10/09/2008,0000,16.20000,16.70000,16.05000,16.40000,1265000
10/13/2008,0000,15.85000,15.85000,15.85000,15.85000,81000
10/14/2008,0000,16.30000,16.30000,15.90000,16.20000,3506000
10/15/2008,0000,16.00000,16.10000,15.65000,16.10000,2417000
10/16/2008,0000,15.55000,15.55000,15.55000,15.55000,56000
10/17/2008,0000,15.10000,15.45000,15.05000,15.45000,1631000
10/20/2008,0000,14.95000,15.25000,14.95000,15.25000,1076000
10/21/2008,0000,15.00000,15.30000,14.90000,15.20000,2382000
10/22/2008,0000,14.70000,15.00000,14.70000,14.70000,1291000
10/23/2008,0000,14.20000,14.20000,14.20000,14.20000,22000
10/24/2008,0000,13.75000,13.75000,13.75000,13.75000,328000
10/27/2008,0000,12.80000,13.45000,12.80000,13.45000,2954000
10/28/2008,0000,12.60000,14.00000,12.55000,13.45000,4287000
10/29/2008,0000,14.00000,14.00000,13.45000,13.95000,4502000
10/30/2008,0000,14.00000,14.90000,13.75000,14.90000,2950000
10/31/2008,0000,14.70000,15.80000,14.35000,15.75000,3191000
11/03/2008,0000,15.10000,15.60000,15.00000,15.10000,2699000
11/04/2008,0000,14.90000,15.00000,14.05000,14.10000,2011000
11/05/2008,0000,14.15000,14.40000,13.90000,14.05000,2488000
11/06/2008,0000,13.15000,13.55000,13.10000,13.30000,1906000
11/07/2008,0000,12.50000,13.90000,12.45000,13.90000,3292000
11/10/2008,0000,13.90000,14.85000,13.45000,14.85000,4540000
11/11/2008,0000,14.95000,15.85000,14.85000,15.85000,8300000
11/12/2008,0000,16.00000,16.00000,15.00000,15.40000,4910000
11/13/2008,0000,14.50000,14.90000,14.35000,14.75000,2782000
11/14/2008,0000,15.20000,15.70000,15.00000,15.00000,3902000
11/17/2008,0000,15.50000,16.05000,15.15000,16.05000,4317000
11/18/2008,0000,17.15000,17.15000,15.70000,17.15000,13110000
11/19/2008,0000,17.00000,17.10000,16.25000,16.25000,7075000
11/20/2008,0000,16.25000,17.20000,16.25000,16.70000,5230000
11/21/2008,0000,16.50000,17.85000,16.15000,17.85000,5818000
11/24/2008,0000,17.50000,19.00000,17.40000,18.30000,8058000
11/25/2008,0000,18.90000,18.90000,17.60000,17.70000,5696000
11/26/2008,0000,17.75000,18.50000,17.75000,18.25000,4601000
11/27/2008,0000,18.25000,19.30000,17.85000,18.60000,8694000
11/28/2008,0000,18.40000,18.90000,17.80000,17.80000,4287000
12/01/2008,0000,17.70000,18.20000,17.60000,17.90000,4609000
12/02/2008,0000,16.65000,17.75000,16.65000,17.35000,4362000
12/03/2008,0000,17.50000,18.25000,17.45000,17.70000,7595000
12/04/2008,0000,18.00000,18.15000,17.00000,17.30000,4231000
12/05/2008,0000,17.30000,18.20000,16.90000,18.20000,3638000
12/08/2008,0000,18.80000,19.45000,18.50000,19.45000,10379000
12/09/2008,0000,19.50000,19.70000,19.00000,19.20000,6037000
12/10/2008,0000,19.15000,19.85000,19.10000,19.60000,4255000
12/11/2008,0000,19.40000,19.60000,18.35000,19.40000,4605000
12/12/2008,0000,19.00000,19.65000,18.45000,18.70000,4396000
12/15/2008,0000,19.10000,19.50000,18.70000,18.80000,3711000
12/16/2008,0000,18.80000,19.20000,18.60000,18.60000,3968000
12/17/2008,0000,18.60000,19.30000,18.50000,18.60000,5547000
12/18/2008,0000,18.75000,19.35000,18.60000,19.35000,5563000
12/19/2008,0000,19.30000,20.10000,18.80000,19.30000,10751000
12/22/2008,0000,19.40000,19.50000,17.95000,17.95000,4881000
12/23/2008,0000,17.90000,17.90000,16.75000,17.00000,4599000
12/24/2008,0000,16.75000,17.65000,16.45000,17.50000,5897000
12/25/2008,0000,17.65000,17.95000,17.35000,17.75000,2362000
12/26/2008,0000,17.70000,18.00000,17.55000,17.60000,1419000
12/29/2008,0000,17.80000,18.00000,17.60000,17.65000,2449000
12/30/2008,0000,17.65000,18.30000,17.65000,18.10000,3230000
12/31/2008,0000,18.30000,19.00000,18.10000,18.75000,4967000
01/05/2009,0000,19.60000,19.65000,19.00000,19.10000,6985000
01/06/2009,0000,19.10000,19.40000,18.60000,19.00000,3916000
01/07/2009,0000,19.10000,19.25000,18.90000,18.90000,4138000
01/08/2009,0000,18.65000,19.00000,18.00000,18.20000,7326000
01/09/2009,0000,18.20000,19.45000,18.20000,19.40000,9074000
01/12/2009,0000,19.30000,19.35000,18.70000,18.70000,3200000
01/13/2009,0000,18.50000,18.85000,17.65000,18.00000,5408000
01/14/2009,0000,18.00000,18.50000,18.00000,18.50000,3438000
01/15/2009,0000,17.80000,18.25000,17.80000,17.95000,2248000
01/16/2009,0000,18.30000,18.40000,17.95000,18.35000,2039000
01/19/2009,0000,19.05000,19.10000,18.50000,18.65000,7496000
01/20/2009,0000,18.40000,18.40000,17.80000,17.90000,2442000
01/21/2009,0000,17.15000,17.70000,17.15000,17.50000,2623000
02/02/2009,0000,17.50000,18.15000,17.50000,17.90000,2968000
02/03/2009,0000,18.00000,18.60000,18.00000,18.50000,2960000
02/04/2009,0000,18.45000,18.70000,18.05000,18.05000,2875000
02/05/2009,0000,17.80000,18.20000,17.80000,17.80000,1521000
02/06/2009,0000,18.00000,18.20000,17.80000,17.80000,2397000
02/09/2009,0000,18.20000,18.35000,17.90000,18.00000,2508000
02/10/2009,0000,18.10000,18.20000,17.80000,18.20000,1318000
02/11/2009,0000,17.90000,18.10000,17.55000,18.10000,2367000
02/12/2009,0000,18.10000,18.30000,17.90000,18.00000,2542000
02/13/2009,0000,18.10000,19.25000,18.10000,19.25000,8985000
02/16/2009,0000,20.00000,20.55000,19.85000,20.35000,20941000
02/17/2009,0000,20.30000,20.30000,19.35000,19.50000,8428000
02/18/2009,0000,19.25000,19.90000,19.05000,19.85000,7936000
02/19/2009,0000,19.85000,21.20000,19.50000,21.10000,16003000
02/20/2009,0000,21.00000,21.25000,20.10000,20.30000,10588000
02/23/2009,0000,20.30000,20.40000,19.80000,19.90000,6837000
02/24/2009,0000,19.65000,20.75000,19.60000,20.30000,11252000
02/25/2009,0000,20.70000,20.75000,19.90000,20.10000,9972000
02/26/2009,0000,20.50000,21.20000,19.80000,20.80000,12163000
02/27/2009,0000,21.05000,22.10000,20.80000,22.10000,15064000
03/02/2009,0000,21.70000,21.95000,20.75000,20.75000,9202000
03/03/2009,0000,20.70000,21.80000,20.70000,21.80000,9861000
03/04/2009,0000,21.80000,22.50000,21.20000,21.80000,14808000
03/05/2009,0000,22.30000,22.75000,22.00000,22.30000,16728000
03/06/2009,0000,22.00000,22.50000,21.90000,21.90000,7303000
03/09/2009,0000,22.00000,23.40000,21.90000,23.40000,11995000
03/10/2009,0000,23.50000,24.50000,23.50000,24.50000,10046000
03/11/2009,0000,24.70000,24.90000,23.80000,24.00000,7101000
03/12/2009,0000,24.00000,24.45000,23.05000,23.50000,8178000
03/13/2009,0000,23.80000,24.10000,23.35000,23.35000,8908000
03/16/2009,0000,23.35000,24.35000,23.35000,23.80000,8268000
03/17/2009,0000,23.90000,24.05000,23.55000,23.70000,4479000
03/18/2009,0000,23.85000,24.10000,23.10000,23.10000,4710000
03/19/2009,0000,23.20000,24.00000,23.10000,23.50000,9816000
03/20/2009,0000,23.60000,24.30000,23.50000,23.50000,11041000
03/23/2009,0000,23.85000,24.15000,23.65000,23.85000,5625000
03/24/2009,0000,24.45000,25.50000,24.10000,25.20000,19405000
03/25/2009,0000,25.20000,25.90000,24.90000,25.20000,11932000
03/26/2009,0000,25.60000,25.60000,24.50000,24.50000,7737000
03/27/2009,0000,24.60000,24.80000,23.65000,23.90000,8118000
03/30/2009,0000,23.90000,24.50000,23.55000,23.55000,7329000
03/31/2009,0000,24.35000,25.15000,24.35000,25.15000,14341000
04/01/2009,0000,25.40000,26.35000,24.60000,25.80000,17113000
04/02/2009,0000,26.10000,26.45000,25.50000,25.80000,8311000
04/03/2009,0000,25.80000,26.60000,25.55000,25.85000,10295000
04/06/2009,0000,26.35000,27.65000,25.95000,27.00000,10484000
04/07/2009,0000,26.90000,27.15000,26.40000,26.60000,5686000
04/08/2009,0000,26.30000,26.90000,25.40000,25.40000,6407000
04/09/2009,0000,26.20000,26.30000,25.60000,26.20000,5179000
04/10/2009,0000,26.50000,26.75000,25.95000,26.10000,5384000
04/13/2009,0000,26.20000,26.90000,26.15000,26.30000,7004000
04/14/2009,0000,26.30000,26.70000,25.60000,25.90000,3804000
04/15/2009,0000,25.90000,26.50000,25.70000,25.90000,3506000
04/16/2009,0000,26.65000,26.65000,25.75000,25.80000,4685000
04/17/2009,0000,26.00000,26.60000,24.00000,24.00000,12684000
04/20/2009,0000,23.70000,24.50000,22.50000,24.50000,11065000
04/21/2009,0000,24.20000,26.20000,24.20000,26.20000,16404000
04/22/2009,0000,26.80000,28.00000,26.80000,27.95000,23104000
04/23/2009,0000,27.85000,29.30000,26.80000,28.10000,22216000
04/24/2009,0000,28.65000,28.80000,27.80000,28.30000,11420000
04/27/2009,0000,28.30000,28.50000,26.80000,28.00000,8751000
04/28/2009,0000,27.05000,27.90000,26.55000,26.70000,7184000
04/29/2009,0000,26.75000,27.15000,25.55000,25.80000,7251000
04/30/2009,0000,27.50000,27.60000,26.80000,27.60000,5979000
05/04/2009,0000,29.50000,29.50000,29.10000,29.50000,7204000
05/05/2009,0000,30.70000,30.70000,28.60000,29.00000,16606000
05/06/2009,0000,28.70000,31.00000,28.70000,30.70000,15932000
05/07/2009,0000,30.60000,32.00000,29.65000,30.25000,17383000
05/08/2009,0000,29.90000,30.30000,29.50000,30.25000,5828000
05/11/2009,0000,30.30000,31.10000,29.70000,30.40000,8885000
05/12/2009,0000,29.80000,30.90000,29.00000,30.80000,10102000
05/13/2009,0000,31.60000,31.70000,29.85000,30.00000,8514000
05/14/2009,0000,30.95000,32.10000,30.30000,31.35000,19916000
05/15/2009,0000,32.30000,33.50000,32.15000,33.50000,8341000
05/18/2009,0000,33.50000,33.90000,32.30000,32.75000,10853000
05/19/2009,0000,33.55000,34.00000,32.30000,32.30000,10255000
05/20/2009,0000,32.75000,32.90000,31.80000,32.00000,5856000
05/21/2009,0000,31.80000,33.50000,31.65000,32.85000,8976000
05/22/2009,0000,32.60000,34.45000,32.60000,33.20000,12641000
05/25/2009,0000,34.00000,34.00000,32.80000,33.40000,6089000
05/26/2009,0000,33.60000,34.45000,32.30000,32.90000,6883000
05/27/2009,0000,33.70000,34.80000,33.10000,34.00000,20345000
06/01/2009,0000,34.20000,34.60000,33.20000,33.80000,6792000
06/02/2009,0000,34.00000,34.20000,32.20000,32.95000,7052000
06/03/2009,0000,32.30000,32.65000,30.65000,30.65000,13328000
06/04/2009,0000,30.60000,30.80000,29.25000,30.40000,9439000
06/05/2009,0000,30.80000,32.50000,30.50000,32.50000,12363000
06/08/2009,0000,33.65000,33.75000,32.10000,32.20000,10669000
06/09/2009,0000,32.30000,32.60000,30.20000,30.80000,8608000
06/10/2009,0000,30.90000,31.60000,29.80000,30.70000,4307000
06/11/2009,0000,30.70000,31.45000,29.90000,31.40000,4523000
06/12/2009,0000,31.40000,32.35000,30.75000,30.75000,5552000
06/15/2009,0000,30.60000,31.75000,30.50000,30.75000,8278000
06/16/2009,0000,30.80000,31.70000,30.70000,31.55000,5333000
06/17/2009,0000,32.20000,33.40000,32.00000,32.50000,12488000
06/18/2009,0000,32.50000,33.15000,31.00000,31.50000,6149000
06/19/2009,0000,31.50000,32.80000,31.30000,32.80000,4084000
06/22/2009,0000,32.80000,33.25000,32.10000,33.00000,4101000
06/23/2009,0000,32.20000,32.75000,31.80000,31.80000,3216000
06/24/2009,0000,31.85000,34.00000,31.10000,34.00000,10214000
06/25/2009,0000,34.00000,36.35000,34.00000,35.50000,13494000
06/26/2009,0000,36.00000,37.95000,35.65000,35.80000,19393000
06/29/2009,0000,35.50000,38.30000,34.75000,37.55000,17840000
06/30/2009,0000,38.60000,38.70000,36.20000,36.50000,9780000
07/01/2009,0000,36.25000,38.50000,36.25000,38.15000,8453000
07/02/2009,0000,38.90000,40.80000,38.30000,40.80000,12812000
07/03/2009,0000,40.30000,41.45000,39.30000,40.00000,22996000
07/06/2009,0000,39.70000,42.15000,39.70000,41.15000,17533000
07/07/2009,0000,41.35000,43.00000,40.50000,40.65000,14956000
07/08/2009,0000,39.85000,40.40000,38.35000,40.00000,11276000
07/09/2009,0000,40.00000,40.90000,39.35000,39.50000,8703000
07/10/2009,0000,39.60000,40.30000,39.00000,39.15000,7358000
07/13/2009,0000,39.15000,39.35000,36.45000,36.65000,10475000
07/14/2009,0000,36.70000,38.60000,36.65000,38.50000,10549000
07/15/2009,0000,38.80000,39.50000,38.30000,39.40000,10078000
07/16/2009,0000,40.30000,40.50000,39.00000,39.00000,9751000
07/17/2009,0000,39.30000,39.50000,38.80000,39.15000,7660000
07/20/2009,0000,39.70000,40.20000,39.00000,40.10000,6314000
07/21/2009,0000,40.50000,42.50000,40.00000,42.10000,18442000
07/22/2009,0000,42.05000,42.10000,40.75000,40.75000,7709000
07/23/2009,0000,40.30000,41.10000,40.30000,40.30000,4383000
07/24/2009,0000,40.80000,40.90000,39.60000,39.70000,7858000
07/27/2009,0000,40.20000,40.20000,39.10000,39.50000,2725000
07/28/2009,0000,39.50000,40.55000,39.50000,40.20000,4928000
07/29/2009,0000,40.40000,40.40000,39.10000,39.35000,4951000
07/30/2009,0000,39.00000,39.00000,37.65000,38.30000,8376000
07/31/2009,0000,38.50000,38.75000,37.65000,37.65000,4533000
08/03/2009,0000,37.50000,39.20000,37.50000,39.20000,5001000
08/04/2009,0000,39.50000,40.45000,38.70000,38.70000,9932000
08/05/2009,0000,39.70000,39.70000,37.20000,37.30000,6054000
08/06/2009,0000,37.50000,38.00000,35.80000,36.90000,5236000
08/10/2009,0000,37.00000,37.50000,36.15000,36.20000,4654000
08/11/2009,0000,37.50000,37.50000,36.20000,36.80000,5545000
08/12/2009,0000,36.50000,37.50000,36.50000,37.15000,2697000
08/13/2009,0000,37.30000,37.90000,37.20000,37.85000,4469000
08/14/2009,0000,38.00000,39.65000,38.00000,39.50000,8677000
08/17/2009,0000,38.70000,39.00000,37.75000,37.75000,4068000
08/18/2009,0000,37.00000,38.00000,36.50000,37.70000,5314000
08/19/2009,0000,37.90000,38.10000,37.00000,37.00000,2439000
08/20/2009,0000,36.55000,36.80000,35.05000,35.50000,5139000
08/21/2009,0000,36.20000,37.95000,35.80000,36.55000,10293000
08/24/2009,0000,37.40000,37.80000,37.00000,37.65000,3755000
08/25/2009,0000,37.65000,38.55000,37.35000,38.10000,4907000
08/26/2009,0000,38.20000,38.30000,37.00000,37.00000,4874000
08/27/2009,0000,36.15000,37.50000,36.15000,37.30000,4975000
08/28/2009,0000,37.45000,38.50000,37.30000,38.30000,4114000
08/31/2009,0000,38.60000,39.10000,37.80000,38.20000,3092000
09/01/2009,0000,38.20000,39.50000,37.90000,39.50000,4747000
09/02/2009,0000,39.10000,41.90000,39.05000,41.70000,14038000
09/03/2009,0000,41.50000,42.40000,40.80000,41.20000,9411000
09/04/2009,0000,42.00000,42.15000,40.40000,40.80000,3888000
09/07/2009,0000,41.30000,41.45000,40.50000,40.95000,4509000
09/08/2009,0000,41.20000,42.00000,40.80000,41.80000,6379000
09/09/2009,0000,42.00000,42.00000,40.80000,41.40000,3841000
09/10/2009,0000,42.45000,42.60000,40.70000,40.80000,3982000
09/11/2009,0000,40.95000,41.20000,40.50000,40.50000,2350000
09/14/2009,0000,40.50000,40.95000,39.95000,40.25000,2077000
09/15/2009,0000,40.60000,42.00000,39.80000,41.90000,5649000
09/16/2009,0000,42.40000,42.40000,41.50000,42.00000,3846000
09/17/2009,0000,42.00000,42.20000,41.20000,41.20000,2961000
09/18/2009,0000,41.90000,42.90000,41.60000,41.80000,6186000
09/21/2009,0000,42.00000,42.25000,40.90000,40.90000,3825000
09/22/2009,0000,40.90000,41.80000,40.90000,41.25000,2313000
09/23/2009,0000,41.30000,41.90000,40.00000,40.10000,3814000
09/24/2009,0000,40.80000,40.80000,39.85000,40.50000,2354000
09/25/2009,0000,40.50000,41.70000,40.50000,41.00000,5094000
09/28/2009,0000,41.30000,41.30000,40.00000,40.00000,2253000
09/29/2009,0000,40.50000,42.40000,40.20000,42.40000,6757000
09/30/2009,0000,42.40000,42.40000,41.65000,42.00000,4709000
10/01/2009,0000,42.10000,44.90000,42.10000,44.90000,18268000
10/02/2009,0000,44.55000,47.60000,44.55000,44.85000,16231000
10/05/2009,0000,45.00000,46.20000,44.60000,46.20000,7864000
10/06/2009,0000,46.50000,46.50000,45.65000,45.75000,4431000
10/07/2009,0000,46.30000,46.70000,45.70000,46.20000,6734000
10/08/2009,0000,46.90000,49.40000,46.20000,49.30000,19807000
10/09/2009,0000,49.90000,49.95000,48.30000,48.75000,12777000
10/12/2009,0000,49.25000,49.30000,47.60000,48.00000,6612000
10/13/2009,0000,47.15000,49.50000,47.10000,48.55000,5946000
10/14/2009,0000,49.05000,49.60000,48.65000,48.80000,5109000
10/15/2009,0000,49.35000,49.45000,47.30000,48.30000,5077000
10/16/2009,0000,48.40000,49.00000,47.80000,49.00000,3580000
10/19/2009,0000,49.30000,52.40000,49.20000,52.40000,14258000
10/20/2009,0000,52.40000,52.90000,51.60000,51.60000,12640000
10/21/2009,0000,51.40000,53.40000,51.40000,51.90000,10036000
10/22/2009,0000,51.40000,55.20000,51.40000,53.30000,11443000
10/23/2009,0000,53.60000,57.00000,53.30000,57.00000,10525000
10/26/2009,0000,58.30000,60.40000,57.00000,57.00000,14835000
10/27/2009,0000,57.00000,60.10000,57.00000,60.00000,15857000
10/28/2009,0000,60.00000,60.00000,55.80000,55.90000,18712000
10/29/2009,0000,54.00000,58.00000,53.50000,57.90000,19517000
10/30/2009,0000,58.00000,58.00000,53.90000,53.90000,17161000
11/02/2009,0000,52.00000,54.00000,51.20000,53.00000,11893000
11/03/2009,0000,53.00000,55.50000,53.00000,53.80000,13547000
11/04/2009,0000,53.90000,54.70000,53.30000,54.50000,9214000
11/05/2009,0000,54.60000,55.70000,54.50000,54.70000,10290000
11/06/2009,0000,55.70000,57.60000,55.30000,56.50000,14949000
11/09/2009,0000,57.00000,57.50000,56.30000,56.30000,5700000
11/10/2009,0000,56.80000,56.80000,55.10000,56.10000,6968000
11/11/2009,0000,56.10000,56.50000,55.30000,56.30000,3547000
11/12/2009,0000,56.30000,57.80000,56.10000,56.60000,8019000
11/13/2009,0000,56.60000,58.00000,56.10000,58.00000,6731000
11/16/2009,0000,58.50000,58.50000,57.50000,57.50000,10135000
11/17/2009,0000,57.50000,57.50000,55.20000,55.20000,8743000
11/18/2009,0000,55.30000,56.20000,55.00000,55.30000,5250000
11/19/2009,0000,55.30000,55.50000,54.20000,55.00000,5039000
11/20/2009,0000,55.00000,55.50000,54.10000,54.10000,4726000
11/23/2009,0000,54.40000,55.70000,53.80000,54.30000,5679000
11/24/2009,0000,54.50000,55.40000,54.20000,54.30000,4048000
11/25/2009,0000,54.30000,54.50000,53.50000,53.80000,4903000
11/26/2009,0000,53.60000,55.00000,53.60000,54.20000,4151000
11/27/2009,0000,53.50000,53.80000,51.00000,51.40000,7337000
11/30/2009,0000,52.80000,54.20000,52.00000,54.00000,5925000
12/01/2009,0000,53.70000,54.40000,52.70000,53.40000,4166000
12/02/2009,0000,53.90000,56.50000,53.30000,55.50000,10621000
12/03/2009,0000,56.00000,56.30000,54.30000,54.40000,4993000
12/04/2009,0000,54.40000,54.80000,53.10000,53.10000,4963000
12/07/2009,0000,53.30000,55.00000,53.30000,54.50000,4428000
12/08/2009,0000,55.00000,55.30000,54.10000,54.50000,3753000
12/09/2009,0000,54.20000,56.00000,54.10000,54.70000,4756000
12/11/2009,0000,53.90000,54.20000,53.10000,54.10000,2885000
12/14/2009,0000,55.30000,57.80000,54.90000,57.80000,14389000
12/15/2009,0000,58.00000,58.70000,56.70000,57.00000,15289000
12/16/2009,0000,57.00000,57.30000,55.60000,56.40000,4805000
12/17/2009,0000,56.50000,56.90000,55.00000,55.30000,3194000
12/18/2009,0000,54.80000,55.80000,54.00000,54.90000,4791000
12/21/2009,0000,55.20000,55.90000,54.40000,55.20000,3643000
12/22/2009,0000,55.80000,55.80000,54.60000,55.20000,2833000
12/23/2009,0000,55.50000,55.50000,54.50000,54.70000,3317000
12/25/2009,0000,55.90000,55.90000,55.10000,55.40000,3332000
12/25/2009,0000,55.90000,55.90000,55.10000,55.40000,3332000
12/28/2009,0000,55.90000,56.90000,55.00000,55.80000,5434000
12/29/2009,1230,56.20000,56.30000,55.30000,55.70000,2828834
