DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,66.60000,67.60000,66.60000,67.20000,1050000
04/03/2007,0000,67.20000,67.20000,66.60000,66.80000,633700
04/04/2007,0000,67.00000,67.30000,66.80000,67.00000,666600
04/09/2007,0000,67.10000,67.10000,66.30000,66.50000,764500
04/10/2007,0000,66.80000,67.00000,66.50000,67.00000,655300
04/11/2007,0000,67.00000,67.10000,66.50000,66.80000,902600
04/12/2007,0000,66.80000,67.90000,66.70000,67.90000,1380700
04/13/2007,0000,68.30000,68.50000,67.80000,67.80000,2272100
04/16/2007,0000,68.10000,68.80000,67.80000,67.80000,1341600
04/17/2007,0000,68.50000,68.50000,67.00000,67.00000,1249900
04/18/2007,0000,68.00000,68.00000,67.50000,67.90000,640900
04/19/2007,0000,68.10000,68.30000,67.40000,67.40000,833600
04/20/2007,0000,67.50000,68.20000,67.50000,67.80000,610000
04/23/2007,0000,68.20000,68.70000,67.30000,67.30000,1000500
04/24/2007,0000,67.50000,68.00000,67.50000,67.50000,327600
04/25/2007,0000,67.50000,67.90000,67.50000,67.60000,307000
04/26/2007,0000,67.80000,67.90000,67.50000,67.50000,358500
04/27/2007,0000,67.70000,67.80000,67.50000,67.60000,505900
04/30/2007,0000,67.60000,67.60000,66.70000,66.90000,1389000
05/02/2007,0000,67.50000,67.50000,66.60000,66.60000,738800
05/03/2007,0000,66.70000,67.20000,65.70000,66.60000,1960900
05/04/2007,0000,66.80000,67.40000,66.60000,67.20000,488400
05/07/2007,0000,67.30000,67.50000,66.70000,66.70000,445100
05/08/2007,0000,67.00000,67.00000,66.40000,66.40000,482200
05/09/2007,0000,66.40000,67.00000,66.40000,66.50000,495600
05/10/2007,0000,67.00000,67.10000,66.70000,66.90000,449200
05/11/2007,0000,67.00000,67.00000,66.70000,66.70000,344100
05/14/2007,0000,66.80000,71.30000,66.80000,71.30000,4800800
05/15/2007,0000,71.90000,73.30000,71.20000,71.30000,4573000
05/16/2007,0000,71.50000,71.80000,69.70000,70.00000,1153000
05/17/2007,0000,70.00000,70.50000,69.30000,69.40000,905700
05/18/2007,0000,69.60000,71.50000,69.60000,70.00000,1900100
05/21/2007,0000,70.00000,70.80000,69.80000,70.00000,852100
05/22/2007,0000,70.20000,70.80000,69.80000,69.90000,548100
05/23/2007,0000,70.10000,70.50000,69.90000,70.00000,392500
05/24/2007,0000,70.50000,70.50000,68.80000,68.80000,733600
05/25/2007,0000,68.80000,69.50000,68.80000,68.90000,534700
05/28/2007,0000,69.30000,69.30000,68.50000,68.50000,420400
05/29/2007,0000,68.60000,69.30000,68.60000,68.90000,328700
05/30/2007,0000,69.30000,69.40000,68.50000,68.50000,376100
05/31/2007,0000,69.00000,69.30000,68.90000,69.10000,491500
06/01/2007,0000,69.40000,70.00000,69.40000,69.80000,662500
06/04/2007,0000,70.00000,70.50000,69.80000,70.00000,457500
06/05/2007,0000,70.10000,70.40000,69.30000,69.30000,535800
06/06/2007,0000,69.50000,70.00000,69.20000,69.30000,583200
06/07/2007,0000,70.00000,71.80000,70.00000,71.50000,3029400
06/08/2007,0000,71.30000,71.80000,70.80000,71.30000,831500
06/11/2007,0000,72.00000,73.00000,71.80000,72.60000,2201000
06/12/2007,0000,73.00000,73.50000,72.60000,72.90000,1678500
06/13/2007,0000,73.00000,73.50000,72.00000,72.60000,1116900
06/14/2007,0000,73.00000,73.00000,72.20000,72.70000,986100
06/15/2007,0000,73.00000,75.00000,73.00000,73.60000,2162800
06/20/2007,0000,74.00000,75.50000,73.60000,73.60000,1101500
06/21/2007,0000,73.90000,74.80000,73.60000,74.00000,1243700
06/22/2007,0000,74.50000,76.50000,74.00000,75.30000,2748100
06/25/2007,0000,75.00000,75.20000,74.00000,74.10000,538900
06/26/2007,0000,75.20000,75.20000,73.90000,75.00000,689300
06/27/2007,0000,74.70000,74.90000,74.20000,74.20000,379200
06/28/2007,0000,74.50000,74.80000,74.30000,74.30000,564600
06/29/2007,0000,74.30000,74.90000,74.30000,74.40000,487300
07/02/2007,0000,74.50000,74.90000,74.10000,74.30000,308100
07/03/2007,0000,74.60000,75.60000,74.40000,75.00000,747000
07/04/2007,0000,75.10000,75.30000,72.80000,72.80000,1939200
07/05/2007,0000,73.00000,73.90000,73.00000,73.50000,759400
07/06/2007,0000,73.90000,74.90000,73.60000,74.40000,763500
07/09/2007,0000,74.60000,78.60000,74.60000,76.60000,2752300
07/10/2007,0000,77.10000,77.10000,75.60000,75.80000,1219000
07/11/2007,0000,76.00000,76.00000,75.00000,75.10000,835600
07/12/2007,0000,76.00000,76.60000,74.80000,75.10000,1378700
07/13/2007,0000,76.00000,76.00000,75.00000,75.00000,751100
07/16/2007,0000,75.40000,75.40000,73.00000,73.00000,853200
07/17/2007,0000,73.50000,74.80000,73.10000,74.60000,879900
07/18/2007,0000,75.00000,75.20000,73.90000,74.10000,2660500
07/19/2007,0000,68.00000,68.50000,67.30000,67.50000,2210000
07/20/2007,0000,67.70000,68.70000,67.70000,68.50000,751000
07/23/2007,0000,69.00000,69.00000,68.10000,68.20000,714000
07/24/2007,0000,68.50000,69.40000,68.50000,69.00000,1148000
07/25/2007,0000,68.90000,68.90000,68.20000,68.40000,658000
07/26/2007,0000,68.50000,69.20000,67.50000,67.50000,1468000
07/27/2007,0000,67.00000,67.40000,66.00000,66.00000,1298000
07/31/2007,0000,68.50000,70.60000,68.50000,70.60000,3164000
08/01/2007,0000,70.50000,71.10000,69.10000,69.20000,2197000
08/02/2007,0000,69.50000,70.40000,66.00000,68.00000,1566000
08/03/2007,0000,69.00000,69.00000,67.90000,68.50000,542000
08/06/2007,0000,67.10000,67.80000,66.10000,66.90000,554000
08/07/2007,0000,67.00000,67.90000,66.80000,67.00000,841000
08/08/2007,0000,67.00000,68.10000,67.00000,67.80000,581000
08/09/2007,0000,69.20000,69.80000,68.30000,68.80000,1171000
08/10/2007,0000,66.40000,69.50000,66.40000,68.10000,787000
08/13/2007,0000,69.00000,69.90000,68.00000,69.30000,981000
08/14/2007,0000,69.30000,69.50000,68.10000,68.20000,690000
08/15/2007,0000,67.50000,68.20000,66.00000,66.00000,1613000
08/16/2007,0000,65.50000,65.90000,63.00000,64.10000,1725000
08/17/2007,0000,65.90000,65.90000,62.50000,64.50000,1382000
08/20/2007,0000,69.00000,69.00000,68.00000,69.00000,2141000
08/21/2007,0000,69.00000,70.80000,68.50000,69.20000,1928000
08/22/2007,0000,70.00000,70.30000,69.30000,70.00000,966000
08/23/2007,0000,70.50000,71.20000,70.10000,70.30000,1402000
08/24/2007,0000,70.50000,70.50000,69.30000,69.70000,1097000
08/27/2007,0000,70.80000,71.40000,70.20000,70.90000,2462000
08/28/2007,0000,71.20000,75.70000,71.00000,73.60000,4069000
08/29/2007,0000,72.00000,74.70000,71.80000,74.10000,3673000
08/30/2007,0000,75.50000,76.80000,73.10000,73.50000,2738000
08/31/2007,0000,73.90000,74.80000,72.70000,73.70000,1780000
09/03/2007,0000,74.10000,74.90000,73.00000,73.20000,1085000
09/04/2007,0000,73.30000,73.50000,71.80000,72.10000,968000
09/05/2007,0000,72.60000,72.60000,71.80000,71.80000,922000
09/06/2007,0000,71.80000,72.60000,71.20000,72.50000,655000
09/07/2007,0000,73.00000,73.10000,71.80000,72.30000,844000
09/10/2007,0000,71.50000,72.20000,71.50000,72.00000,478000
09/11/2007,0000,72.20000,75.00000,72.00000,75.00000,1800000
09/12/2007,0000,75.70000,76.80000,74.40000,74.40000,2951000
09/13/2007,0000,74.40000,74.40000,72.70000,72.80000,1284000
09/14/2007,0000,72.50000,74.20000,72.50000,74.10000,718000
09/17/2007,0000,76.40000,78.00000,75.50000,76.10000,4246000
09/19/2007,0000,78.00000,78.10000,73.80000,73.90000,2672000
09/20/2007,0000,75.40000,75.50000,73.20000,73.50000,1227000
09/21/2007,0000,73.10000,77.00000,73.10000,77.00000,1891000
09/26/2007,0000,77.50000,77.80000,75.50000,76.10000,1999000
09/27/2007,0000,76.30000,77.20000,75.50000,76.90000,2302000
09/28/2007,0000,77.50000,77.80000,76.00000,76.20000,2076000
10/01/2007,0000,75.80000,76.30000,74.50000,74.70000,1248000
10/02/2007,0000,75.00000,75.50000,74.20000,74.40000,1291000
10/03/2007,0000,74.50000,75.40000,74.40000,74.60000,909000
10/04/2007,0000,75.20000,75.60000,73.80000,74.00000,1848000
10/05/2007,0000,74.00000,74.30000,72.60000,73.30000,1372000
10/08/2007,0000,74.00000,74.00000,72.90000,73.50000,742000
10/09/2007,0000,73.80000,74.00000,72.90000,73.00000,535000
10/11/2007,0000,73.10000,73.50000,72.80000,72.80000,544000
10/12/2007,0000,72.60000,72.90000,71.80000,71.80000,677000
10/15/2007,0000,72.10000,73.40000,72.00000,72.90000,520000
10/16/2007,0000,72.90000,73.00000,72.20000,72.50000,382000
10/17/2007,0000,74.00000,75.40000,73.80000,74.00000,1596000
10/18/2007,0000,74.10000,75.50000,74.00000,74.70000,2286000
10/19/2007,0000,74.90000,75.00000,73.50000,73.70000,486000
10/22/2007,0000,71.00000,72.40000,71.00000,71.50000,759000
10/23/2007,0000,71.80000,72.90000,71.80000,72.70000,386000
10/24/2007,0000,73.00000,73.50000,71.90000,71.90000,415000
10/25/2007,0000,72.10000,72.70000,71.50000,71.50000,387000
10/26/2007,0000,71.60000,72.20000,71.60000,72.00000,368000
10/29/2007,0000,72.30000,73.40000,72.20000,72.20000,405000
10/30/2007,0000,72.50000,73.00000,71.80000,71.90000,390000
10/31/2007,0000,72.30000,73.00000,72.20000,72.90000,360000
11/01/2007,0000,73.80000,73.80000,72.20000,72.50000,550000
11/02/2007,0000,71.10000,72.00000,70.30000,71.00000,790000
11/05/2007,0000,71.50000,71.50000,69.30000,70.50000,741000
11/06/2007,0000,70.50000,71.00000,70.10000,70.30000,165000
11/07/2007,0000,70.30000,71.00000,69.50000,69.90000,502000
11/08/2007,0000,68.70000,68.80000,66.00000,66.40000,1011000
11/09/2007,0000,66.50000,66.80000,64.50000,65.80000,1385000
11/12/2007,0000,65.00000,66.80000,64.70000,65.30000,721000
11/13/2007,0000,65.30000,65.80000,64.90000,65.60000,1216000
11/14/2007,0000,66.50000,67.00000,66.20000,66.30000,820000
11/15/2007,0000,66.20000,67.10000,66.00000,66.60000,307000
11/16/2007,0000,66.00000,66.40000,65.60000,66.10000,277000
11/19/2007,0000,66.60000,66.60000,66.10000,66.10000,186000
11/20/2007,0000,65.00000,66.30000,64.80000,66.30000,388000
11/21/2007,0000,66.40000,66.40000,65.70000,65.90000,291000
11/22/2007,0000,65.20000,65.60000,64.80000,65.00000,315000
11/23/2007,0000,65.50000,65.50000,63.70000,63.70000,637000
11/26/2007,0000,64.00000,64.90000,63.70000,64.90000,292000
11/27/2007,0000,64.30000,64.30000,62.80000,63.30000,435000
11/28/2007,0000,64.00000,64.00000,63.20000,63.20000,201000
11/29/2007,0000,64.50000,64.50000,63.50000,63.60000,352000
11/30/2007,0000,66.30000,66.30000,65.00000,65.30000,330000
12/03/2007,0000,65.50000,66.30000,65.40000,65.80000,560000
12/04/2007,0000,65.80000,66.00000,65.00000,66.00000,312000
12/05/2007,0000,66.00000,66.50000,65.70000,66.10000,438000
12/06/2007,0000,66.50000,66.60000,65.10000,65.40000,737000
12/07/2007,0000,65.80000,66.00000,65.00000,65.40000,399000
12/10/2007,0000,65.70000,65.80000,65.40000,65.60000,353000
12/11/2007,0000,65.90000,66.40000,65.60000,65.60000,351000
12/12/2007,0000,65.60000,66.40000,65.40000,66.30000,422000
12/13/2007,0000,66.30000,66.90000,65.00000,65.00000,702000
12/14/2007,0000,65.10000,65.10000,62.50000,64.80000,492000
12/17/2007,0000,64.60000,64.60000,62.00000,62.20000,480000
12/18/2007,0000,61.90000,62.20000,58.50000,59.50000,1033000
12/19/2007,0000,60.00000,60.80000,60.00000,60.10000,943000
12/20/2007,0000,60.10000,60.30000,60.00000,60.10000,1042000
12/21/2007,0000,60.10000,61.00000,60.00000,60.40000,920000
12/24/2007,0000,60.60000,61.40000,60.60000,61.20000,451000
12/25/2007,0000,62.00000,62.00000,61.10000,61.20000,418000
12/26/2007,0000,61.00000,61.00000,59.80000,60.30000,523000
12/27/2007,0000,60.10000,61.30000,60.00000,60.60000,788000
12/28/2007,0000,60.60000,61.60000,60.20000,61.10000,771000
12/31/2007,0000,61.90000,62.20000,61.50000,62.00000,719000
01/02/2008,0000,62.00000,62.60000,61.20000,61.20000,626000
01/03/2008,0000,60.90000,61.30000,60.20000,60.90000,531000
01/04/2008,0000,60.80000,61.90000,60.20000,60.90000,320000
01/07/2008,0000,60.00000,60.40000,58.50000,58.50000,633000
01/08/2008,0000,59.00000,59.60000,58.60000,58.60000,421000
01/09/2008,0000,57.90000,59.10000,57.80000,58.60000,407000
01/10/2008,0000,59.00000,59.90000,59.00000,59.00000,205000
01/11/2008,0000,59.50000,60.10000,59.40000,59.80000,333000
01/14/2008,0000,60.50000,60.50000,59.60000,59.80000,293000
01/15/2008,0000,60.10000,61.40000,60.10000,60.40000,448000
01/16/2008,0000,60.20000,60.20000,58.60000,58.70000,243000
01/17/2008,0000,58.50000,60.00000,58.50000,58.80000,373000
01/18/2008,0000,58.80000,59.00000,58.10000,59.00000,331000
01/21/2008,0000,59.00000,59.00000,58.50000,58.80000,155000
01/22/2008,0000,57.00000,57.00000,54.70000,54.70000,1082000
01/23/2008,0000,55.00000,56.50000,54.00000,54.20000,633000
01/24/2008,0000,54.30000,55.20000,53.00000,53.10000,474000
01/25/2008,0000,53.10000,54.30000,53.10000,53.90000,607000
01/28/2008,0000,53.90000,53.90000,53.10000,53.30000,594000
01/29/2008,0000,54.40000,54.80000,53.60000,54.00000,372000
01/30/2008,0000,54.60000,55.10000,53.90000,54.10000,297000
01/31/2008,0000,54.00000,54.80000,53.80000,54.00000,369000
02/01/2008,0000,54.60000,54.60000,54.20000,54.30000,261000
02/12/2008,0000,54.00000,55.00000,53.60000,54.00000,198000
02/13/2008,0000,55.00000,55.00000,54.00000,54.70000,163000
02/14/2008,0000,54.80000,56.00000,54.80000,56.00000,351000
02/15/2008,0000,55.50000,56.00000,55.30000,55.90000,330000
02/18/2008,0000,56.00000,56.80000,55.90000,56.30000,395000
02/19/2008,0000,56.30000,56.70000,56.20000,56.40000,323000
02/20/2008,0000,56.50000,56.80000,55.80000,55.80000,366000
02/21/2008,0000,56.40000,56.80000,56.00000,56.60000,317000
02/22/2008,0000,56.50000,56.90000,56.10000,56.40000,293000
02/25/2008,0000,56.50000,58.10000,56.50000,57.40000,945000
02/26/2008,0000,58.00000,58.50000,57.10000,57.90000,573000
02/27/2008,0000,57.90000,58.80000,57.60000,58.80000,579000
02/29/2008,0000,58.70000,59.70000,58.50000,59.20000,864000
03/03/2008,0000,58.10000,58.40000,57.50000,57.60000,768000
03/04/2008,0000,57.50000,58.50000,57.50000,58.40000,443000
03/05/2008,0000,58.40000,58.40000,57.50000,57.50000,512000
03/06/2008,0000,58.10000,58.60000,57.80000,58.40000,787000
03/07/2008,0000,57.90000,58.60000,57.70000,58.10000,509000
03/10/2008,0000,57.80000,58.00000,57.20000,57.20000,624000
03/11/2008,0000,57.00000,57.40000,56.70000,56.80000,498000
03/12/2008,0000,57.60000,57.80000,57.20000,57.20000,377000
03/13/2008,0000,57.20000,57.60000,56.70000,56.70000,308000
03/14/2008,0000,56.80000,57.40000,55.50000,56.00000,403000
03/18/2008,0000,55.00000,55.50000,54.20000,54.70000,426000
03/19/2008,0000,55.50000,55.70000,55.00000,55.40000,385000
03/20/2008,0000,55.90000,56.00000,55.00000,55.40000,354000
03/21/2008,0000,56.00000,57.40000,55.90000,57.00000,610000
03/25/2008,0000,58.60000,58.90000,58.20000,58.70000,565000
03/26/2008,0000,58.70000,59.20000,58.30000,58.40000,432000
03/27/2008,0000,58.30000,58.90000,58.10000,58.50000,342000
03/28/2008,0000,59.20000,59.70000,58.70000,59.20000,525000
03/31/2008,0000,59.10000,59.70000,58.60000,59.00000,414000
04/01/2008,0000,59.20000,59.60000,59.00000,59.20000,590000
04/02/2008,0000,59.80000,60.00000,59.40000,59.50000,373000
04/03/2008,0000,59.50000,59.90000,59.40000,59.70000,229000
04/07/2008,0000,59.80000,60.70000,59.70000,60.50000,423000
04/08/2008,0000,60.80000,60.80000,60.00000,60.00000,265000
04/09/2008,0000,60.00000,60.50000,59.50000,59.60000,228000
04/10/2008,0000,59.60000,60.10000,59.60000,59.90000,204000
04/11/2008,0000,60.00000,60.20000,59.60000,59.80000,535000
04/14/2008,0000,59.50000,59.50000,59.00000,59.20000,385000
04/15/2008,0000,59.30000,59.60000,59.30000,59.50000,212000
04/16/2008,0000,59.80000,63.60000,59.80000,63.60000,1582000
04/17/2008,0000,65.40000,66.00000,64.10000,64.10000,1636000
04/18/2008,0000,64.50000,64.50000,63.10000,63.20000,456000
04/21/2008,0000,63.90000,64.40000,63.70000,64.30000,502000
04/22/2008,0000,64.40000,67.50000,64.40000,66.80000,1755000
04/23/2008,0000,66.90000,67.10000,65.80000,66.80000,569000
04/24/2008,0000,66.80000,66.80000,65.80000,66.00000,336000
04/25/2008,0000,66.10000,66.30000,64.00000,64.00000,788000
04/28/2008,0000,64.00000,64.90000,63.50000,63.50000,373000
04/29/2008,0000,63.50000,63.50000,62.90000,63.10000,330000
04/30/2008,0000,63.50000,64.80000,63.30000,64.00000,425000
05/02/2008,0000,66.50000,66.50000,64.70000,65.00000,477000
05/05/2008,0000,65.60000,65.60000,64.00000,64.20000,253000
05/06/2008,0000,64.20000,64.80000,63.80000,64.30000,196000
05/07/2008,0000,64.50000,64.80000,64.00000,64.20000,262000
05/08/2008,0000,64.00000,64.00000,63.10000,63.30000,292000
05/09/2008,0000,63.50000,64.00000,63.00000,63.30000,174000
05/12/2008,0000,63.60000,63.80000,63.10000,63.20000,188000
05/13/2008,0000,63.50000,64.10000,63.50000,63.70000,284000
05/14/2008,0000,64.40000,64.50000,64.00000,64.40000,264000
05/15/2008,0000,65.30000,65.30000,64.60000,65.00000,513000
05/16/2008,0000,65.40000,65.80000,64.70000,64.70000,336000
05/19/2008,0000,65.30000,65.30000,64.40000,65.20000,214000
05/20/2008,0000,65.80000,67.30000,65.50000,65.50000,1663000
05/21/2008,0000,65.60000,66.20000,65.00000,65.00000,376000
05/22/2008,0000,64.00000,64.50000,63.50000,63.50000,750000
05/23/2008,0000,63.70000,64.10000,62.00000,62.00000,427000
05/26/2008,0000,61.80000,62.30000,60.50000,60.60000,456000
05/27/2008,0000,60.70000,61.30000,60.50000,60.80000,373000
05/28/2008,0000,61.30000,61.30000,60.80000,60.80000,367000
05/29/2008,0000,61.50000,61.90000,60.80000,61.00000,257000
05/30/2008,0000,61.80000,61.80000,60.10000,61.00000,229000
06/02/2008,0000,61.00000,61.50000,61.00000,61.00000,226000
06/03/2008,0000,61.00000,61.00000,60.10000,60.50000,165000
06/04/2008,0000,60.60000,61.30000,60.50000,61.10000,159000
06/05/2008,0000,61.20000,61.30000,60.60000,61.30000,289000
06/06/2008,0000,61.40000,61.40000,61.00000,61.00000,201000
06/10/2008,0000,60.00000,60.30000,59.70000,59.70000,203000
06/11/2008,0000,59.70000,59.90000,59.00000,59.00000,543000
06/12/2008,0000,58.50000,58.50000,57.00000,57.10000,394000
06/13/2008,0000,57.20000,58.40000,57.20000,57.60000,179000
06/16/2008,0000,58.20000,58.30000,57.80000,57.80000,147000
06/17/2008,0000,57.80000,58.10000,57.10000,57.40000,83000
06/18/2008,0000,57.50000,58.00000,57.50000,57.90000,93000
06/19/2008,0000,56.80000,58.00000,56.10000,57.50000,190000
06/20/2008,0000,57.50000,58.00000,56.60000,58.00000,237000
06/23/2008,0000,56.70000,58.50000,56.70000,57.50000,147000
06/24/2008,0000,57.90000,57.90000,56.80000,56.80000,106000
06/25/2008,0000,56.80000,58.20000,56.80000,57.20000,186000
06/26/2008,0000,57.30000,57.90000,57.30000,57.40000,77000
06/27/2008,0000,56.00000,56.00000,55.00000,55.40000,284000
06/30/2008,0000,56.00000,56.10000,55.30000,55.80000,310000
07/01/2008,0000,55.80000,56.30000,55.00000,55.00000,204000
07/02/2008,0000,55.00000,57.10000,55.00000,56.80000,281000
07/03/2008,0000,55.90000,56.40000,55.00000,56.40000,279000
07/04/2008,0000,56.90000,56.90000,55.00000,55.00000,244000
07/07/2008,0000,55.00000,55.80000,55.00000,55.60000,124000
07/08/2008,0000,55.60000,55.60000,53.80000,54.10000,263000
07/09/2008,0000,55.90000,55.90000,54.20000,54.20000,114000
07/10/2008,0000,54.00000,54.90000,54.00000,54.90000,128000
07/11/2008,0000,55.00000,55.90000,54.80000,55.60000,179000
07/14/2008,0000,55.60000,56.40000,55.30000,55.60000,147000
07/15/2008,0000,55.50000,55.50000,54.00000,54.00000,199000
07/16/2008,0000,54.00000,54.20000,53.00000,53.00000,257000
07/17/2008,0000,53.50000,54.10000,53.40000,53.70000,281000
07/18/2008,0000,54.00000,54.00000,52.50000,52.60000,386000
07/21/2008,0000,48.95000,52.00000,48.95000,50.50000,1342000
07/22/2008,0000,50.00000,51.50000,49.75000,50.50000,334000
07/23/2008,0000,51.00000,52.30000,50.70000,52.00000,473000
07/24/2008,0000,53.50000,53.50000,52.40000,52.80000,269000
07/25/2008,0000,52.00000,52.40000,51.60000,51.80000,214000
07/29/2008,0000,51.00000,51.00000,50.30000,50.70000,178000
07/30/2008,0000,51.00000,51.60000,50.90000,50.90000,172000
07/31/2008,0000,51.60000,51.70000,50.60000,51.30000,270000
08/01/2008,0000,50.80000,50.90000,50.00000,50.70000,228000
08/04/2008,0000,50.70000,50.80000,50.40000,50.70000,151000
08/05/2008,0000,50.70000,50.70000,49.70000,50.00000,238000
08/06/2008,0000,50.50000,51.10000,50.40000,51.10000,136000
08/07/2008,0000,51.10000,51.40000,50.70000,50.80000,130000
08/08/2008,0000,50.60000,52.00000,50.60000,51.90000,235000
08/11/2008,0000,52.90000,54.10000,52.70000,53.20000,310000
08/12/2008,0000,53.70000,53.70000,53.20000,53.40000,453000
08/13/2008,0000,53.40000,54.70000,53.40000,54.30000,701000
08/14/2008,0000,54.30000,54.40000,54.00000,54.30000,340000
08/15/2008,0000,55.00000,55.00000,53.00000,53.00000,591000
08/18/2008,0000,53.00000,53.10000,52.10000,52.10000,437000
08/19/2008,0000,50.50000,51.40000,50.20000,50.70000,691000
08/20/2008,0000,50.70000,51.60000,50.60000,51.40000,380000
08/21/2008,0000,51.90000,53.30000,51.50000,52.10000,570000
08/22/2008,0000,52.40000,52.90000,51.30000,51.80000,408000
08/25/2008,0000,53.00000,53.20000,52.30000,53.00000,943000
08/26/2008,0000,47.20000,47.35000,46.80000,47.35000,547000
08/27/2008,0000,47.35000,48.30000,47.15000,48.30000,415000
08/28/2008,0000,48.30000,48.60000,47.50000,47.55000,280000
08/29/2008,0000,48.20000,48.40000,47.70000,47.80000,164000
09/01/2008,0000,47.80000,47.80000,46.50000,46.50000,378000
09/02/2008,0000,46.60000,47.00000,45.30000,45.35000,260000
09/03/2008,0000,45.35000,46.00000,42.30000,42.50000,517000
09/04/2008,0000,42.00000,43.45000,41.70000,41.70000,330000
09/05/2008,0000,40.00000,41.20000,40.00000,40.60000,384000
09/08/2008,0000,43.05000,43.20000,42.00000,43.10000,252000
09/09/2008,0000,42.70000,42.80000,41.00000,41.00000,180000
09/10/2008,0000,40.60000,42.30000,40.60000,41.10000,173000
09/11/2008,0000,41.10000,41.10000,40.00000,40.10000,351000
09/12/2008,0000,40.50000,40.70000,39.75000,40.20000,228000
09/15/2008,0000,40.30000,40.40000,38.10000,38.15000,301000
09/16/2008,0000,35.50000,36.60000,35.50000,35.50000,773000
09/17/2008,0000,36.50000,37.10000,35.60000,36.35000,464000
09/18/2008,0000,33.85000,34.50000,33.85000,33.85000,787000
09/19/2008,0000,34.80000,36.20000,34.80000,36.20000,465000
09/22/2008,0000,36.90000,38.60000,36.90000,38.40000,385000
09/23/2008,0000,37.00000,38.90000,37.00000,38.60000,208000
09/24/2008,0000,38.40000,39.60000,38.10000,38.75000,214000
09/25/2008,0000,38.65000,39.90000,38.50000,38.85000,372000
09/26/2008,0000,39.60000,39.60000,37.40000,37.90000,381000
09/30/2008,0000,35.25000,36.00000,35.25000,36.00000,320000
10/01/2008,0000,36.30000,37.00000,36.30000,36.70000,262000
10/02/2008,0000,36.70000,37.10000,36.00000,36.10000,118000
10/03/2008,0000,36.00000,37.00000,35.30000,37.00000,167000
10/06/2008,0000,36.20000,36.40000,35.80000,36.00000,133000
10/07/2008,0000,35.30000,36.40000,35.30000,35.50000,179000
10/08/2008,0000,35.00000,35.00000,33.20000,34.50000,428000
10/09/2008,0000,33.30000,34.20000,32.55000,32.55000,385000
10/13/2008,0000,31.50000,31.50000,31.45000,31.45000,97000
10/14/2008,0000,33.50000,33.65000,32.90000,33.65000,296000
10/15/2008,0000,33.60000,34.00000,33.15000,33.50000,142000
10/16/2008,0000,32.35000,32.60000,32.35000,32.35000,214000
10/17/2008,0000,32.50000,32.75000,31.95000,32.00000,97000
10/20/2008,0000,31.70000,33.75000,31.25000,32.70000,147000
10/21/2008,0000,33.00000,33.70000,32.80000,32.80000,130000
10/22/2008,0000,32.80000,32.80000,32.00000,32.10000,134000
10/23/2008,0000,31.00000,31.10000,31.00000,31.00000,231000
10/24/2008,0000,30.00000,30.50000,29.95000,29.95000,245000
10/27/2008,0000,27.90000,28.75000,27.90000,27.90000,378000
10/28/2008,0000,25.95000,27.90000,25.95000,27.85000,336000
10/29/2008,0000,29.50000,29.60000,28.00000,28.00000,251000
10/30/2008,0000,28.00000,29.95000,28.00000,29.95000,242000
10/31/2008,0000,30.50000,31.40000,30.10000,31.00000,290000
11/03/2008,0000,31.40000,31.80000,30.60000,31.30000,197000
11/04/2008,0000,31.30000,31.50000,30.80000,31.25000,111000
11/05/2008,0000,31.50000,32.20000,31.25000,31.25000,204000
11/06/2008,0000,29.10000,30.00000,29.10000,29.30000,150000
11/07/2008,0000,29.00000,30.05000,28.80000,29.95000,111000
11/10/2008,0000,30.00000,30.30000,29.80000,29.80000,147000
11/11/2008,0000,29.40000,29.40000,28.00000,28.25000,186000
11/12/2008,0000,28.00000,28.20000,27.00000,27.80000,329000
11/13/2008,0000,26.50000,27.20000,26.50000,26.50000,359000
11/14/2008,0000,26.90000,27.25000,26.00000,26.15000,191000
11/17/2008,0000,25.40000,26.00000,25.00000,26.00000,141000
11/18/2008,0000,25.10000,25.10000,24.20000,24.20000,308000
11/19/2008,0000,23.20000,24.10000,23.10000,23.90000,169000
11/20/2008,0000,23.00000,23.40000,22.35000,22.55000,155000
11/21/2008,0000,21.50000,22.90000,21.50000,22.90000,973000
11/24/2008,0000,22.00000,22.25000,21.30000,21.40000,668000
11/25/2008,0000,22.00000,22.40000,21.80000,21.80000,336000
11/26/2008,0000,22.00000,22.25000,21.90000,22.20000,115000
11/27/2008,0000,22.30000,23.75000,22.30000,23.75000,650000
11/28/2008,0000,23.75000,24.00000,23.20000,23.55000,515000
12/01/2008,0000,23.55000,23.75000,22.60000,23.50000,935000
12/02/2008,0000,22.50000,22.55000,22.00000,22.20000,341000
12/03/2008,0000,22.50000,22.55000,21.95000,22.00000,310000
12/04/2008,0000,22.30000,22.30000,21.75000,21.85000,299000
12/05/2008,0000,21.50000,21.85000,21.30000,21.60000,159000
12/08/2008,0000,21.60000,22.40000,21.60000,22.25000,933000
12/09/2008,0000,22.35000,22.35000,22.05000,22.15000,817000
12/10/2008,0000,22.05000,23.20000,22.00000,23.00000,2834000
12/11/2008,0000,23.00000,24.25000,22.90000,23.70000,3790000
12/12/2008,0000,23.60000,23.60000,22.05000,22.10000,2048000
12/15/2008,0000,22.50000,22.85000,22.40000,22.55000,1451000
12/16/2008,0000,22.40000,22.50000,22.00000,22.25000,596000
12/17/2008,0000,22.65000,23.20000,22.50000,22.50000,1785000
12/18/2008,0000,22.50000,22.60000,21.80000,22.25000,629000
12/19/2008,0000,22.05000,22.75000,22.05000,22.40000,972000
12/22/2008,0000,22.40000,22.90000,21.85000,21.85000,814000
12/23/2008,0000,21.85000,21.85000,20.45000,20.55000,907000
12/24/2008,0000,20.00000,20.50000,19.70000,20.20000,408000
12/25/2008,0000,20.40000,20.60000,20.05000,20.20000,248000
12/26/2008,0000,20.20000,20.60000,20.20000,20.40000,455000
12/29/2008,0000,20.40000,20.40000,20.05000,20.25000,182000
12/30/2008,0000,20.25000,20.95000,20.25000,20.80000,409000
12/31/2008,0000,21.50000,21.50000,20.80000,20.80000,336000
01/05/2009,0000,21.50000,21.70000,21.30000,21.35000,500000
01/06/2009,0000,21.35000,21.80000,21.35000,21.80000,377000
01/07/2009,0000,22.15000,22.70000,22.00000,22.65000,1542000
01/08/2009,0000,22.10000,22.15000,21.10000,21.10000,632000
01/09/2009,0000,20.80000,21.35000,20.80000,21.00000,241000
01/12/2009,0000,20.80000,20.95000,20.45000,20.55000,304000
01/13/2009,0000,20.30000,20.85000,20.20000,20.70000,173000
01/14/2009,0000,20.40000,20.85000,20.40000,20.60000,240000
01/15/2009,0000,20.00000,20.20000,19.70000,19.90000,412000
01/16/2009,0000,19.90000,20.15000,19.90000,20.15000,184000
01/19/2009,0000,20.30000,20.50000,20.25000,20.30000,160000
01/20/2009,0000,20.30000,20.30000,19.90000,19.90000,197000
01/21/2009,0000,19.70000,20.00000,19.50000,19.85000,182000
02/02/2009,0000,20.15000,20.15000,19.75000,19.85000,128000
02/03/2009,0000,20.05000,20.55000,19.95000,20.45000,215000
02/04/2009,0000,20.60000,20.75000,20.30000,20.50000,191000
02/05/2009,0000,20.30000,20.65000,20.30000,20.30000,178000
02/06/2009,0000,20.50000,21.05000,20.50000,20.85000,580000
02/09/2009,0000,21.10000,21.40000,20.80000,20.90000,519000
02/10/2009,0000,20.90000,21.10000,20.70000,21.00000,194000
02/11/2009,0000,20.55000,21.00000,20.55000,20.95000,214000
02/12/2009,0000,21.00000,21.90000,21.00000,21.40000,1040000
02/13/2009,0000,21.70000,21.90000,21.40000,21.65000,462000
02/16/2009,0000,22.00000,22.60000,21.90000,22.50000,766000
02/17/2009,0000,22.45000,22.45000,21.60000,21.70000,454000
02/18/2009,0000,21.40000,21.50000,21.00000,21.35000,356000
02/19/2009,0000,21.15000,21.60000,21.10000,21.25000,209000
02/20/2009,0000,21.20000,21.50000,21.00000,21.50000,301000
02/23/2009,0000,21.30000,21.30000,20.85000,21.00000,401000
02/24/2009,0000,20.70000,20.95000,20.70000,20.80000,283000
02/25/2009,0000,21.00000,21.40000,21.00000,21.10000,305000
02/26/2009,0000,21.30000,21.80000,21.30000,21.30000,441000
02/27/2009,0000,21.60000,22.45000,21.40000,22.30000,792000
03/02/2009,0000,22.00000,22.20000,21.45000,21.50000,573000
03/03/2009,0000,21.20000,21.40000,20.70000,21.30000,1013000
03/04/2009,0000,21.30000,22.40000,21.30000,21.85000,3200000
03/05/2009,0000,22.25000,23.25000,22.05000,22.05000,5029000
03/06/2009,0000,21.95000,22.75000,21.60000,22.55000,3039000
03/09/2009,0000,22.90000,23.20000,22.20000,23.15000,7384000
03/10/2009,0000,23.30000,24.65000,23.30000,24.50000,9073000
03/11/2009,0000,25.00000,25.30000,23.90000,24.00000,4929000
03/12/2009,0000,24.00000,24.60000,24.00000,24.30000,2707000
03/13/2009,0000,25.00000,25.30000,24.60000,24.70000,4247000
03/16/2009,0000,25.00000,26.40000,24.65000,25.80000,5665000
03/17/2009,0000,26.00000,26.85000,26.00000,26.15000,5104000
03/18/2009,0000,25.90000,26.40000,25.45000,25.60000,2983000
03/19/2009,0000,25.40000,25.80000,25.00000,25.00000,2247000
03/20/2009,0000,24.80000,25.20000,24.60000,24.60000,1487000
03/23/2009,0000,24.60000,25.15000,23.95000,25.15000,2142000
03/24/2009,0000,25.50000,25.80000,25.15000,25.20000,1956000
03/25/2009,0000,25.40000,26.25000,25.20000,26.00000,3253000
03/26/2009,0000,26.50000,26.70000,26.00000,26.50000,2652000
03/27/2009,0000,26.80000,27.40000,26.50000,26.75000,3463000
03/30/2009,0000,26.70000,26.70000,25.30000,25.30000,1351000
03/31/2009,0000,25.00000,25.80000,24.90000,25.45000,904000
04/01/2009,0000,25.30000,26.05000,25.30000,26.05000,999000
04/02/2009,0000,26.50000,27.20000,26.10000,27.00000,3808000
04/03/2009,0000,27.45000,27.50000,26.90000,26.90000,1490000
04/06/2009,0000,26.90000,27.35000,26.85000,27.00000,1878000
04/07/2009,0000,26.90000,27.05000,26.55000,26.90000,1353000
04/08/2009,0000,26.70000,27.45000,26.60000,26.60000,1306000
04/09/2009,0000,26.90000,28.00000,26.90000,27.55000,3124000
04/10/2009,0000,28.30000,28.30000,27.10000,27.40000,1891000
04/13/2009,0000,27.40000,27.75000,27.00000,27.65000,1731000
04/14/2009,0000,28.20000,29.55000,27.85000,29.55000,4029000
04/15/2009,0000,29.95000,31.60000,29.05000,31.60000,10572000
04/16/2009,0000,33.40000,33.40000,31.15000,31.20000,4514000
04/17/2009,0000,31.80000,32.00000,29.05000,29.05000,4063000
04/20/2009,0000,28.05000,29.00000,27.15000,28.05000,2105000
04/21/2009,0000,27.25000,29.30000,27.25000,29.10000,1692000
04/22/2009,0000,29.10000,31.10000,29.00000,31.10000,4305000
04/23/2009,0000,33.25000,33.25000,32.50000,33.25000,6833000
04/24/2009,0000,35.00000,35.30000,33.50000,34.00000,7069000
04/27/2009,0000,34.60000,34.60000,31.65000,31.65000,4187000
04/28/2009,0000,31.65000,32.40000,30.00000,30.00000,2537000
04/29/2009,0000,30.60000,30.80000,29.00000,29.10000,2185000
04/30/2009,0000,31.00000,31.10000,30.20000,31.10000,2060000
05/04/2009,0000,32.40000,33.25000,31.50000,32.20000,4762000
05/05/2009,0000,32.40000,32.80000,30.10000,30.60000,2648000
05/06/2009,0000,31.00000,32.30000,30.65000,31.70000,2475000
05/07/2009,0000,31.80000,32.40000,31.15000,31.90000,1974000
05/08/2009,0000,31.90000,33.30000,31.90000,32.60000,2603000
05/11/2009,0000,32.60000,33.10000,32.00000,32.05000,1425000
05/12/2009,0000,31.60000,31.95000,30.55000,30.60000,1538000
05/13/2009,0000,30.60000,31.30000,30.60000,31.10000,733000
05/14/2009,0000,30.60000,30.90000,30.10000,30.60000,1156000
05/15/2009,0000,30.60000,31.10000,30.60000,30.60000,1345000
05/18/2009,0000,30.70000,31.30000,30.55000,31.20000,1407000
05/19/2009,0000,31.80000,31.95000,30.80000,30.90000,1311000
05/20/2009,0000,31.50000,32.30000,31.00000,32.00000,1837000
05/21/2009,0000,32.30000,32.70000,31.65000,32.20000,2066000
05/22/2009,0000,31.70000,32.75000,31.50000,32.75000,2618000
05/25/2009,0000,33.90000,35.00000,32.55000,33.05000,9658000
05/26/2009,0000,33.00000,33.00000,31.45000,31.45000,3100000
05/27/2009,0000,31.80000,32.30000,31.10000,32.00000,1180000
06/01/2009,0000,32.00000,32.30000,31.50000,31.75000,1438000
06/02/2009,0000,32.00000,32.45000,31.30000,31.50000,2106000
06/03/2009,0000,31.00000,31.50000,30.55000,30.55000,1451000
06/04/2009,0000,30.60000,30.85000,29.90000,30.20000,1533000
06/05/2009,0000,30.50000,30.65000,30.20000,30.30000,619000
06/08/2009,0000,31.20000,31.25000,29.85000,30.00000,1052000
06/09/2009,0000,30.00000,30.00000,28.50000,28.65000,1307000
06/10/2009,0000,29.20000,29.20000,28.30000,28.45000,826000
06/11/2009,0000,28.45000,28.90000,28.05000,28.90000,975000
06/12/2009,0000,29.00000,29.20000,28.60000,28.80000,581000
06/15/2009,0000,28.60000,28.60000,27.20000,27.30000,559000
06/16/2009,0000,27.00000,27.30000,26.80000,27.10000,469000
06/17/2009,0000,27.10000,27.65000,27.00000,27.00000,390000
06/18/2009,0000,27.15000,27.60000,26.50000,26.70000,388000
06/19/2009,0000,26.65000,27.25000,26.65000,27.25000,333000
06/22/2009,0000,27.60000,27.75000,27.15000,27.75000,280000
06/23/2009,0000,27.50000,27.60000,27.20000,27.45000,213000
06/24/2009,0000,27.70000,28.60000,27.15000,27.90000,273000
06/25/2009,0000,28.10000,28.40000,28.05000,28.30000,391000
06/26/2009,0000,28.30000,28.55000,28.20000,28.25000,471000
06/29/2009,0000,28.25000,28.25000,27.85000,28.05000,278000
06/30/2009,0000,28.15000,28.40000,27.95000,28.35000,396000
07/01/2009,0000,28.35000,29.40000,28.30000,29.40000,706000
07/02/2009,0000,29.85000,30.70000,29.70000,30.60000,1169000
07/03/2009,0000,30.20000,30.90000,30.00000,30.50000,675000
07/06/2009,0000,30.90000,31.85000,30.90000,31.50000,1053000
07/07/2009,0000,31.50000,31.65000,31.10000,31.25000,531000
07/08/2009,0000,31.00000,31.00000,30.40000,30.60000,552000
07/09/2009,0000,30.65000,30.95000,30.55000,30.55000,370000
07/10/2009,0000,30.75000,30.90000,30.60000,30.75000,372000
07/13/2009,0000,30.75000,30.80000,29.20000,29.20000,624000
07/14/2009,0000,29.40000,30.15000,29.40000,30.05000,244000
07/15/2009,0000,30.20000,30.60000,30.20000,30.45000,432000
07/16/2009,0000,30.80000,31.15000,30.35000,30.45000,526000
07/17/2009,0000,30.80000,31.05000,30.50000,31.00000,625000
07/20/2009,0000,31.50000,31.95000,31.20000,31.90000,971000
07/21/2009,0000,32.45000,32.45000,31.60000,32.00000,641000
07/22/2009,0000,31.80000,32.40000,31.80000,32.30000,1143000
07/23/2009,0000,32.30000,33.05000,32.30000,32.45000,1580000
07/24/2009,0000,33.00000,33.30000,32.70000,32.95000,2149000
07/27/2009,0000,33.10000,33.75000,33.10000,33.70000,1939000
07/28/2009,0000,33.70000,33.95000,33.35000,33.80000,1479000
07/29/2009,0000,33.95000,34.00000,33.50000,33.80000,2127000
07/30/2009,0000,31.55000,31.65000,30.80000,31.35000,1444000
07/31/2009,0000,31.55000,32.20000,31.55000,31.80000,859000
08/03/2009,0000,31.80000,32.40000,31.80000,32.00000,569000
08/04/2009,0000,32.20000,32.40000,31.10000,32.00000,934000
08/05/2009,0000,31.95000,32.40000,31.60000,32.00000,1191000
08/06/2009,0000,32.00000,32.20000,31.60000,31.65000,646000
08/10/2009,0000,31.10000,32.30000,31.10000,32.20000,560000
08/11/2009,0000,32.20000,32.30000,31.70000,31.90000,776000
08/12/2009,0000,32.00000,34.10000,31.90000,33.70000,2411000
08/13/2009,0000,33.80000,34.40000,33.80000,34.10000,1315000
08/14/2009,0000,34.90000,35.30000,34.15000,34.15000,1390000
08/17/2009,0000,33.90000,33.90000,32.70000,32.70000,596000
08/18/2009,0000,32.50000,32.50000,30.90000,30.90000,1150000
08/19/2009,0000,31.00000,31.85000,31.00000,31.30000,492000
08/20/2009,0000,31.95000,32.75000,31.80000,31.90000,920000
08/21/2009,0000,32.00000,33.10000,31.80000,31.95000,827000
08/24/2009,0000,32.60000,32.80000,32.20000,32.45000,314000
08/25/2009,0000,32.40000,33.30000,32.00000,32.50000,450000
08/26/2009,0000,32.30000,32.30000,31.60000,31.70000,488000
08/27/2009,0000,31.20000,31.65000,31.20000,31.35000,367000
08/28/2009,0000,30.90000,33.30000,30.90000,33.30000,1444000
08/31/2009,0000,33.40000,34.80000,33.40000,34.30000,2330000
09/01/2009,0000,35.00000,35.50000,34.50000,35.30000,3547000
09/02/2009,0000,35.20000,36.25000,35.00000,36.00000,2254000
09/03/2009,0000,35.90000,35.95000,35.00000,35.45000,1273000
09/04/2009,0000,35.40000,36.00000,35.00000,35.95000,1078000
09/07/2009,0000,37.40000,37.40000,36.40000,36.90000,1413000
09/08/2009,0000,36.90000,37.00000,36.00000,36.20000,1261000
09/09/2009,0000,36.30000,36.50000,35.60000,35.65000,816000
09/10/2009,0000,36.50000,36.50000,35.10000,35.40000,789000
09/11/2009,0000,35.80000,36.20000,35.40000,35.90000,561000
09/14/2009,0000,35.80000,36.50000,35.50000,36.10000,651000
09/15/2009,0000,36.50000,36.90000,36.10000,36.90000,730000
09/16/2009,0000,37.40000,39.20000,37.10000,39.20000,2281000
09/17/2009,0000,39.50000,39.70000,38.60000,39.30000,1560000
09/18/2009,0000,39.00000,39.30000,38.65000,39.30000,843000
09/21/2009,0000,39.70000,41.90000,39.70000,40.00000,2165000
09/22/2009,0000,39.60000,40.35000,39.60000,39.65000,701000
09/23/2009,0000,39.65000,40.50000,39.00000,39.35000,1045000
09/24/2009,0000,39.00000,39.25000,38.35000,38.80000,712000
09/25/2009,0000,38.60000,40.40000,38.20000,39.40000,1237000
09/28/2009,0000,39.60000,40.50000,38.70000,39.00000,969000
09/29/2009,0000,38.20000,39.60000,38.20000,39.15000,569000
09/30/2009,0000,39.05000,39.90000,38.90000,39.20000,726000
10/01/2009,0000,39.45000,39.50000,38.60000,39.00000,583000
10/02/2009,0000,38.50000,38.95000,38.50000,38.70000,476000
10/05/2009,0000,38.80000,39.00000,38.30000,38.70000,314000
10/06/2009,0000,39.00000,39.80000,38.90000,39.20000,919000
10/07/2009,0000,39.50000,40.00000,39.20000,39.40000,675000
10/08/2009,0000,40.00000,40.05000,39.05000,39.30000,1089000
10/09/2009,0000,39.60000,39.70000,38.85000,39.00000,1105000
10/12/2009,0000,39.30000,39.60000,38.90000,39.50000,397000
10/13/2009,0000,39.00000,39.70000,38.70000,39.45000,568000
10/14/2009,0000,39.55000,41.50000,39.55000,41.10000,1448000
10/15/2009,0000,41.60000,41.70000,40.40000,40.40000,986000
10/16/2009,0000,40.40000,40.70000,40.25000,40.25000,635000
10/19/2009,0000,40.25000,40.75000,40.10000,40.25000,818000
10/20/2009,0000,40.30000,40.45000,39.85000,40.00000,897000
10/21/2009,0000,39.90000,40.00000,39.50000,39.65000,699000
10/22/2009,0000,39.30000,39.70000,38.90000,39.00000,775000
10/23/2009,0000,39.10000,39.50000,39.10000,39.30000,546000
10/26/2009,0000,39.40000,39.40000,38.55000,39.00000,563000
10/27/2009,0000,38.60000,38.95000,38.50000,38.70000,331000
10/28/2009,0000,38.70000,39.20000,38.70000,38.90000,359000
10/29/2009,0000,38.40000,38.90000,37.30000,37.80000,658000
10/30/2009,0000,38.50000,38.50000,37.90000,37.90000,567000
11/02/2009,0000,37.30000,37.50000,36.70000,37.40000,439000
11/03/2009,0000,37.55000,37.90000,37.40000,37.80000,239000
11/04/2009,0000,37.80000,38.45000,37.70000,38.05000,651000
11/05/2009,0000,38.30000,38.45000,37.90000,37.95000,196000
11/06/2009,0000,38.10000,38.20000,37.80000,37.80000,377000
11/09/2009,0000,37.80000,38.00000,37.75000,37.75000,308000
11/10/2009,0000,38.00000,38.15000,37.70000,38.00000,310000
11/11/2009,0000,38.00000,39.40000,38.00000,39.40000,436000
11/12/2009,0000,41.20000,41.60000,40.50000,40.50000,2902000
11/13/2009,0000,40.35000,40.75000,40.00000,40.30000,653000
11/16/2009,0000,40.30000,40.50000,39.90000,40.20000,905000
11/17/2009,0000,40.50000,41.20000,40.10000,40.10000,934000
11/18/2009,0000,40.50000,41.85000,40.20000,41.30000,1920000
11/19/2009,0000,41.40000,41.50000,40.65000,40.85000,1002000
11/20/2009,0000,40.80000,43.00000,40.80000,41.85000,2681000
11/23/2009,0000,42.00000,42.70000,41.85000,41.90000,1461000
11/24/2009,0000,42.10000,42.30000,41.60000,41.60000,633000
11/25/2009,0000,41.65000,41.95000,41.25000,41.25000,345000
11/26/2009,0000,41.50000,41.95000,40.85000,40.85000,731000
11/27/2009,0000,40.50000,40.50000,39.60000,39.60000,1058000
11/30/2009,0000,39.15000,40.30000,39.15000,40.25000,395000
12/01/2009,0000,40.25000,40.90000,40.20000,40.25000,534000
12/02/2009,0000,41.00000,43.05000,41.00000,41.70000,2607000
12/03/2009,0000,41.40000,42.20000,40.95000,41.00000,1369000
12/04/2009,0000,41.20000,41.70000,41.00000,41.00000,541000
12/07/2009,0000,41.20000,43.85000,41.20000,43.85000,3820000
12/08/2009,0000,44.50000,44.95000,43.40000,43.75000,4045000
12/09/2009,0000,43.75000,45.50000,43.70000,44.80000,2856000
12/11/2009,0000,42.50000,43.80000,42.50000,42.90000,1116000
12/14/2009,0000,43.10000,43.70000,42.65000,43.00000,908000
12/15/2009,0000,43.10000,44.50000,43.10000,43.80000,1222000
12/16/2009,0000,43.80000,45.00000,43.80000,44.50000,2275000
12/17/2009,0000,45.00000,45.40000,43.20000,43.50000,1837000
12/18/2009,0000,43.15000,43.30000,42.85000,43.10000,970000
12/21/2009,0000,44.00000,44.00000,43.30000,43.50000,627000
12/22/2009,0000,44.00000,44.10000,43.50000,43.65000,718000
12/23/2009,0000,44.05000,44.55000,43.50000,43.60000,1010000
12/25/2009,0000,43.50000,43.80000,43.20000,43.35000,705000
04/02/2007,0000,66.60000,67.60000,66.60000,67.20000,1050000
04/03/2007,0000,67.20000,67.20000,66.60000,66.80000,633700
04/04/2007,0000,67.00000,67.30000,66.80000,67.00000,666600
04/09/2007,0000,67.10000,67.10000,66.30000,66.50000,764500
04/10/2007,0000,66.80000,67.00000,66.50000,67.00000,655300
04/11/2007,0000,67.00000,67.10000,66.50000,66.80000,902600
04/12/2007,0000,66.80000,67.90000,66.70000,67.90000,1380700
04/13/2007,0000,68.30000,68.50000,67.80000,67.80000,2272100
04/16/2007,0000,68.10000,68.80000,67.80000,67.80000,1341600
04/17/2007,0000,68.50000,68.50000,67.00000,67.00000,1249900
04/18/2007,0000,68.00000,68.00000,67.50000,67.90000,640900
04/19/2007,0000,68.10000,68.30000,67.40000,67.40000,833600
04/20/2007,0000,67.50000,68.20000,67.50000,67.80000,610000
04/23/2007,0000,68.20000,68.70000,67.30000,67.30000,1000500
04/24/2007,0000,67.50000,68.00000,67.50000,67.50000,327600
04/25/2007,0000,67.50000,67.90000,67.50000,67.60000,307000
04/26/2007,0000,67.80000,67.90000,67.50000,67.50000,358500
04/27/2007,0000,67.70000,67.80000,67.50000,67.60000,505900
04/30/2007,0000,67.60000,67.60000,66.70000,66.90000,1389000
05/02/2007,0000,67.50000,67.50000,66.60000,66.60000,738800
05/03/2007,0000,66.70000,67.20000,65.70000,66.60000,1960900
05/04/2007,0000,66.80000,67.40000,66.60000,67.20000,488400
05/07/2007,0000,67.30000,67.50000,66.70000,66.70000,445100
05/08/2007,0000,67.00000,67.00000,66.40000,66.40000,482200
05/09/2007,0000,66.40000,67.00000,66.40000,66.50000,495600
05/10/2007,0000,67.00000,67.10000,66.70000,66.90000,449200
05/11/2007,0000,67.00000,67.00000,66.70000,66.70000,344100
05/14/2007,0000,66.80000,71.30000,66.80000,71.30000,4800800
05/15/2007,0000,71.90000,73.30000,71.20000,71.30000,4573000
05/16/2007,0000,71.50000,71.80000,69.70000,70.00000,1153000
05/17/2007,0000,70.00000,70.50000,69.30000,69.40000,905700
05/18/2007,0000,69.60000,71.50000,69.60000,70.00000,1900100
05/21/2007,0000,70.00000,70.80000,69.80000,70.00000,852100
05/22/2007,0000,70.20000,70.80000,69.80000,69.90000,548100
05/23/2007,0000,70.10000,70.50000,69.90000,70.00000,392500
05/24/2007,0000,70.50000,70.50000,68.80000,68.80000,733600
05/25/2007,0000,68.80000,69.50000,68.80000,68.90000,534700
05/28/2007,0000,69.30000,69.30000,68.50000,68.50000,420400
05/29/2007,0000,68.60000,69.30000,68.60000,68.90000,328700
05/30/2007,0000,69.30000,69.40000,68.50000,68.50000,376100
05/31/2007,0000,69.00000,69.30000,68.90000,69.10000,491500
06/01/2007,0000,69.40000,70.00000,69.40000,69.80000,662500
06/04/2007,0000,70.00000,70.50000,69.80000,70.00000,457500
06/05/2007,0000,70.10000,70.40000,69.30000,69.30000,535800
06/06/2007,0000,69.50000,70.00000,69.20000,69.30000,583200
06/07/2007,0000,70.00000,71.80000,70.00000,71.50000,3029400
06/08/2007,0000,71.30000,71.80000,70.80000,71.30000,831500
06/11/2007,0000,72.00000,73.00000,71.80000,72.60000,2201000
06/12/2007,0000,73.00000,73.50000,72.60000,72.90000,1678500
06/13/2007,0000,73.00000,73.50000,72.00000,72.60000,1116900
06/14/2007,0000,73.00000,73.00000,72.20000,72.70000,986100
06/15/2007,0000,73.00000,75.00000,73.00000,73.60000,2162800
06/20/2007,0000,74.00000,75.50000,73.60000,73.60000,1101500
06/21/2007,0000,73.90000,74.80000,73.60000,74.00000,1243700
06/22/2007,0000,74.50000,76.50000,74.00000,75.30000,2748100
06/25/2007,0000,75.00000,75.20000,74.00000,74.10000,538900
06/26/2007,0000,75.20000,75.20000,73.90000,75.00000,689300
06/27/2007,0000,74.70000,74.90000,74.20000,74.20000,379200
06/28/2007,0000,74.50000,74.80000,74.30000,74.30000,564600
06/29/2007,0000,74.30000,74.90000,74.30000,74.40000,487300
07/02/2007,0000,74.50000,74.90000,74.10000,74.30000,308100
07/03/2007,0000,74.60000,75.60000,74.40000,75.00000,747000
07/04/2007,0000,75.10000,75.30000,72.80000,72.80000,1939200
07/05/2007,0000,73.00000,73.90000,73.00000,73.50000,759400
07/06/2007,0000,73.90000,74.90000,73.60000,74.40000,763500
07/09/2007,0000,74.60000,78.60000,74.60000,76.60000,2752300
07/10/2007,0000,77.10000,77.10000,75.60000,75.80000,1219000
07/11/2007,0000,76.00000,76.00000,75.00000,75.10000,835600
07/12/2007,0000,76.00000,76.60000,74.80000,75.10000,1378700
07/13/2007,0000,76.00000,76.00000,75.00000,75.00000,751100
07/16/2007,0000,75.40000,75.40000,73.00000,73.00000,853200
07/17/2007,0000,73.50000,74.80000,73.10000,74.60000,879900
07/18/2007,0000,75.00000,75.20000,73.90000,74.10000,2660500
07/19/2007,0000,68.00000,68.50000,67.30000,67.50000,2210000
07/20/2007,0000,67.70000,68.70000,67.70000,68.50000,751000
07/23/2007,0000,69.00000,69.00000,68.10000,68.20000,714000
07/24/2007,0000,68.50000,69.40000,68.50000,69.00000,1148000
07/25/2007,0000,68.90000,68.90000,68.20000,68.40000,658000
07/26/2007,0000,68.50000,69.20000,67.50000,67.50000,1468000
07/27/2007,0000,67.00000,67.40000,66.00000,66.00000,1298000
07/31/2007,0000,68.50000,70.60000,68.50000,70.60000,3164000
08/01/2007,0000,70.50000,71.10000,69.10000,69.20000,2197000
08/02/2007,0000,69.50000,70.40000,66.00000,68.00000,1566000
08/03/2007,0000,69.00000,69.00000,67.90000,68.50000,542000
08/06/2007,0000,67.10000,67.80000,66.10000,66.90000,554000
08/07/2007,0000,67.00000,67.90000,66.80000,67.00000,841000
08/08/2007,0000,67.00000,68.10000,67.00000,67.80000,581000
08/09/2007,0000,69.20000,69.80000,68.30000,68.80000,1171000
08/10/2007,0000,66.40000,69.50000,66.40000,68.10000,787000
08/13/2007,0000,69.00000,69.90000,68.00000,69.30000,981000
08/14/2007,0000,69.30000,69.50000,68.10000,68.20000,690000
08/15/2007,0000,67.50000,68.20000,66.00000,66.00000,1613000
08/16/2007,0000,65.50000,65.90000,63.00000,64.10000,1725000
08/17/2007,0000,65.90000,65.90000,62.50000,64.50000,1382000
08/20/2007,0000,69.00000,69.00000,68.00000,69.00000,2141000
08/21/2007,0000,69.00000,70.80000,68.50000,69.20000,1928000
08/22/2007,0000,70.00000,70.30000,69.30000,70.00000,966000
08/23/2007,0000,70.50000,71.20000,70.10000,70.30000,1402000
08/24/2007,0000,70.50000,70.50000,69.30000,69.70000,1097000
08/27/2007,0000,70.80000,71.40000,70.20000,70.90000,2462000
08/28/2007,0000,71.20000,75.70000,71.00000,73.60000,4069000
08/29/2007,0000,72.00000,74.70000,71.80000,74.10000,3673000
08/30/2007,0000,75.50000,76.80000,73.10000,73.50000,2738000
08/31/2007,0000,73.90000,74.80000,72.70000,73.70000,1780000
09/03/2007,0000,74.10000,74.90000,73.00000,73.20000,1085000
09/04/2007,0000,73.30000,73.50000,71.80000,72.10000,968000
09/05/2007,0000,72.60000,72.60000,71.80000,71.80000,922000
09/06/2007,0000,71.80000,72.60000,71.20000,72.50000,655000
09/07/2007,0000,73.00000,73.10000,71.80000,72.30000,844000
09/10/2007,0000,71.50000,72.20000,71.50000,72.00000,478000
09/11/2007,0000,72.20000,75.00000,72.00000,75.00000,1800000
09/12/2007,0000,75.70000,76.80000,74.40000,74.40000,2951000
09/13/2007,0000,74.40000,74.40000,72.70000,72.80000,1284000
09/14/2007,0000,72.50000,74.20000,72.50000,74.10000,718000
09/17/2007,0000,76.40000,78.00000,75.50000,76.10000,4246000
09/19/2007,0000,78.00000,78.10000,73.80000,73.90000,2672000
09/20/2007,0000,75.40000,75.50000,73.20000,73.50000,1227000
09/21/2007,0000,73.10000,77.00000,73.10000,77.00000,1891000
09/26/2007,0000,77.50000,77.80000,75.50000,76.10000,1999000
09/27/2007,0000,76.30000,77.20000,75.50000,76.90000,2302000
09/28/2007,0000,77.50000,77.80000,76.00000,76.20000,2076000
10/01/2007,0000,75.80000,76.30000,74.50000,74.70000,1248000
10/02/2007,0000,75.00000,75.50000,74.20000,74.40000,1291000
10/03/2007,0000,74.50000,75.40000,74.40000,74.60000,909000
10/04/2007,0000,75.20000,75.60000,73.80000,74.00000,1848000
10/05/2007,0000,74.00000,74.30000,72.60000,73.30000,1372000
10/08/2007,0000,74.00000,74.00000,72.90000,73.50000,742000
10/09/2007,0000,73.80000,74.00000,72.90000,73.00000,535000
10/11/2007,0000,73.10000,73.50000,72.80000,72.80000,544000
10/12/2007,0000,72.60000,72.90000,71.80000,71.80000,677000
10/15/2007,0000,72.10000,73.40000,72.00000,72.90000,520000
10/16/2007,0000,72.90000,73.00000,72.20000,72.50000,382000
10/17/2007,0000,74.00000,75.40000,73.80000,74.00000,1596000
10/18/2007,0000,74.10000,75.50000,74.00000,74.70000,2286000
10/19/2007,0000,74.90000,75.00000,73.50000,73.70000,486000
10/22/2007,0000,71.00000,72.40000,71.00000,71.50000,759000
10/23/2007,0000,71.80000,72.90000,71.80000,72.70000,386000
10/24/2007,0000,73.00000,73.50000,71.90000,71.90000,415000
10/25/2007,0000,72.10000,72.70000,71.50000,71.50000,387000
10/26/2007,0000,71.60000,72.20000,71.60000,72.00000,368000
10/29/2007,0000,72.30000,73.40000,72.20000,72.20000,405000
10/30/2007,0000,72.50000,73.00000,71.80000,71.90000,390000
10/31/2007,0000,72.30000,73.00000,72.20000,72.90000,360000
11/01/2007,0000,73.80000,73.80000,72.20000,72.50000,550000
11/02/2007,0000,71.10000,72.00000,70.30000,71.00000,790000
11/05/2007,0000,71.50000,71.50000,69.30000,70.50000,741000
11/06/2007,0000,70.50000,71.00000,70.10000,70.30000,165000
11/07/2007,0000,70.30000,71.00000,69.50000,69.90000,502000
11/08/2007,0000,68.70000,68.80000,66.00000,66.40000,1011000
11/09/2007,0000,66.50000,66.80000,64.50000,65.80000,1385000
11/12/2007,0000,65.00000,66.80000,64.70000,65.30000,721000
11/13/2007,0000,65.30000,65.80000,64.90000,65.60000,1216000
11/14/2007,0000,66.50000,67.00000,66.20000,66.30000,820000
11/15/2007,0000,66.20000,67.10000,66.00000,66.60000,307000
11/16/2007,0000,66.00000,66.40000,65.60000,66.10000,277000
11/19/2007,0000,66.60000,66.60000,66.10000,66.10000,186000
11/20/2007,0000,65.00000,66.30000,64.80000,66.30000,388000
11/21/2007,0000,66.40000,66.40000,65.70000,65.90000,291000
11/22/2007,0000,65.20000,65.60000,64.80000,65.00000,315000
11/23/2007,0000,65.50000,65.50000,63.70000,63.70000,637000
11/26/2007,0000,64.00000,64.90000,63.70000,64.90000,292000
11/27/2007,0000,64.30000,64.30000,62.80000,63.30000,435000
11/28/2007,0000,64.00000,64.00000,63.20000,63.20000,201000
11/29/2007,0000,64.50000,64.50000,63.50000,63.60000,352000
11/30/2007,0000,66.30000,66.30000,65.00000,65.30000,330000
12/03/2007,0000,65.50000,66.30000,65.40000,65.80000,560000
12/04/2007,0000,65.80000,66.00000,65.00000,66.00000,312000
12/05/2007,0000,66.00000,66.50000,65.70000,66.10000,438000
12/06/2007,0000,66.50000,66.60000,65.10000,65.40000,737000
12/07/2007,0000,65.80000,66.00000,65.00000,65.40000,399000
12/10/2007,0000,65.70000,65.80000,65.40000,65.60000,353000
12/11/2007,0000,65.90000,66.40000,65.60000,65.60000,351000
12/12/2007,0000,65.60000,66.40000,65.40000,66.30000,422000
12/13/2007,0000,66.30000,66.90000,65.00000,65.00000,702000
12/14/2007,0000,65.10000,65.10000,62.50000,64.80000,492000
12/17/2007,0000,64.60000,64.60000,62.00000,62.20000,480000
12/18/2007,0000,61.90000,62.20000,58.50000,59.50000,1033000
12/19/2007,0000,60.00000,60.80000,60.00000,60.10000,943000
12/20/2007,0000,60.10000,60.30000,60.00000,60.10000,1042000
12/21/2007,0000,60.10000,61.00000,60.00000,60.40000,920000
12/24/2007,0000,60.60000,61.40000,60.60000,61.20000,451000
12/25/2007,0000,62.00000,62.00000,61.10000,61.20000,418000
12/26/2007,0000,61.00000,61.00000,59.80000,60.30000,523000
12/27/2007,0000,60.10000,61.30000,60.00000,60.60000,788000
12/28/2007,0000,60.60000,61.60000,60.20000,61.10000,771000
12/31/2007,0000,61.90000,62.20000,61.50000,62.00000,719000
01/02/2008,0000,62.00000,62.60000,61.20000,61.20000,626000
01/03/2008,0000,60.90000,61.30000,60.20000,60.90000,531000
01/04/2008,0000,60.80000,61.90000,60.20000,60.90000,320000
01/07/2008,0000,60.00000,60.40000,58.50000,58.50000,633000
01/08/2008,0000,59.00000,59.60000,58.60000,58.60000,421000
01/09/2008,0000,57.90000,59.10000,57.80000,58.60000,407000
01/10/2008,0000,59.00000,59.90000,59.00000,59.00000,205000
01/11/2008,0000,59.50000,60.10000,59.40000,59.80000,333000
01/14/2008,0000,60.50000,60.50000,59.60000,59.80000,293000
01/15/2008,0000,60.10000,61.40000,60.10000,60.40000,448000
01/16/2008,0000,60.20000,60.20000,58.60000,58.70000,243000
01/17/2008,0000,58.50000,60.00000,58.50000,58.80000,373000
01/18/2008,0000,58.80000,59.00000,58.10000,59.00000,331000
01/21/2008,0000,59.00000,59.00000,58.50000,58.80000,155000
01/22/2008,0000,57.00000,57.00000,54.70000,54.70000,1082000
01/23/2008,0000,55.00000,56.50000,54.00000,54.20000,633000
01/24/2008,0000,54.30000,55.20000,53.00000,53.10000,474000
01/25/2008,0000,53.10000,54.30000,53.10000,53.90000,607000
01/28/2008,0000,53.90000,53.90000,53.10000,53.30000,594000
01/29/2008,0000,54.40000,54.80000,53.60000,54.00000,372000
01/30/2008,0000,54.60000,55.10000,53.90000,54.10000,297000
01/31/2008,0000,54.00000,54.80000,53.80000,54.00000,369000
02/01/2008,0000,54.60000,54.60000,54.20000,54.30000,261000
02/12/2008,0000,54.00000,55.00000,53.60000,54.00000,198000
02/13/2008,0000,55.00000,55.00000,54.00000,54.70000,163000
02/14/2008,0000,54.80000,56.00000,54.80000,56.00000,351000
02/15/2008,0000,55.50000,56.00000,55.30000,55.90000,330000
02/18/2008,0000,56.00000,56.80000,55.90000,56.30000,395000
02/19/2008,0000,56.30000,56.70000,56.20000,56.40000,323000
02/20/2008,0000,56.50000,56.80000,55.80000,55.80000,366000
02/21/2008,0000,56.40000,56.80000,56.00000,56.60000,317000
02/22/2008,0000,56.50000,56.90000,56.10000,56.40000,293000
02/25/2008,0000,56.50000,58.10000,56.50000,57.40000,945000
02/26/2008,0000,58.00000,58.50000,57.10000,57.90000,573000
02/27/2008,0000,57.90000,58.80000,57.60000,58.80000,579000
02/29/2008,0000,58.70000,59.70000,58.50000,59.20000,864000
03/03/2008,0000,58.10000,58.40000,57.50000,57.60000,768000
03/04/2008,0000,57.50000,58.50000,57.50000,58.40000,443000
03/05/2008,0000,58.40000,58.40000,57.50000,57.50000,512000
03/06/2008,0000,58.10000,58.60000,57.80000,58.40000,787000
03/07/2008,0000,57.90000,58.60000,57.70000,58.10000,509000
03/10/2008,0000,57.80000,58.00000,57.20000,57.20000,624000
03/11/2008,0000,57.00000,57.40000,56.70000,56.80000,498000
03/12/2008,0000,57.60000,57.80000,57.20000,57.20000,377000
03/13/2008,0000,57.20000,57.60000,56.70000,56.70000,308000
03/14/2008,0000,56.80000,57.40000,55.50000,56.00000,403000
03/18/2008,0000,55.00000,55.50000,54.20000,54.70000,426000
03/19/2008,0000,55.50000,55.70000,55.00000,55.40000,385000
03/20/2008,0000,55.90000,56.00000,55.00000,55.40000,354000
03/21/2008,0000,56.00000,57.40000,55.90000,57.00000,610000
03/25/2008,0000,58.60000,58.90000,58.20000,58.70000,565000
03/26/2008,0000,58.70000,59.20000,58.30000,58.40000,432000
03/27/2008,0000,58.30000,58.90000,58.10000,58.50000,342000
03/28/2008,0000,59.20000,59.70000,58.70000,59.20000,525000
03/31/2008,0000,59.10000,59.70000,58.60000,59.00000,414000
04/01/2008,0000,59.20000,59.60000,59.00000,59.20000,590000
04/02/2008,0000,59.80000,60.00000,59.40000,59.50000,373000
04/03/2008,0000,59.50000,59.90000,59.40000,59.70000,229000
04/07/2008,0000,59.80000,60.70000,59.70000,60.50000,423000
04/08/2008,0000,60.80000,60.80000,60.00000,60.00000,265000
04/09/2008,0000,60.00000,60.50000,59.50000,59.60000,228000
04/10/2008,0000,59.60000,60.10000,59.60000,59.90000,204000
04/11/2008,0000,60.00000,60.20000,59.60000,59.80000,535000
04/14/2008,0000,59.50000,59.50000,59.00000,59.20000,385000
04/15/2008,0000,59.30000,59.60000,59.30000,59.50000,212000
04/16/2008,0000,59.80000,63.60000,59.80000,63.60000,1582000
04/17/2008,0000,65.40000,66.00000,64.10000,64.10000,1636000
04/18/2008,0000,64.50000,64.50000,63.10000,63.20000,456000
04/21/2008,0000,63.90000,64.40000,63.70000,64.30000,502000
04/22/2008,0000,64.40000,67.50000,64.40000,66.80000,1755000
04/23/2008,0000,66.90000,67.10000,65.80000,66.80000,569000
04/24/2008,0000,66.80000,66.80000,65.80000,66.00000,336000
04/25/2008,0000,66.10000,66.30000,64.00000,64.00000,788000
04/28/2008,0000,64.00000,64.90000,63.50000,63.50000,373000
04/29/2008,0000,63.50000,63.50000,62.90000,63.10000,330000
04/30/2008,0000,63.50000,64.80000,63.30000,64.00000,425000
05/02/2008,0000,66.50000,66.50000,64.70000,65.00000,477000
05/05/2008,0000,65.60000,65.60000,64.00000,64.20000,253000
05/06/2008,0000,64.20000,64.80000,63.80000,64.30000,196000
05/07/2008,0000,64.50000,64.80000,64.00000,64.20000,262000
05/08/2008,0000,64.00000,64.00000,63.10000,63.30000,292000
05/09/2008,0000,63.50000,64.00000,63.00000,63.30000,174000
05/12/2008,0000,63.60000,63.80000,63.10000,63.20000,188000
05/13/2008,0000,63.50000,64.10000,63.50000,63.70000,284000
05/14/2008,0000,64.40000,64.50000,64.00000,64.40000,264000
05/15/2008,0000,65.30000,65.30000,64.60000,65.00000,513000
05/16/2008,0000,65.40000,65.80000,64.70000,64.70000,336000
05/19/2008,0000,65.30000,65.30000,64.40000,65.20000,214000
05/20/2008,0000,65.80000,67.30000,65.50000,65.50000,1663000
05/21/2008,0000,65.60000,66.20000,65.00000,65.00000,376000
05/22/2008,0000,64.00000,64.50000,63.50000,63.50000,750000
05/23/2008,0000,63.70000,64.10000,62.00000,62.00000,427000
05/26/2008,0000,61.80000,62.30000,60.50000,60.60000,456000
05/27/2008,0000,60.70000,61.30000,60.50000,60.80000,373000
05/28/2008,0000,61.30000,61.30000,60.80000,60.80000,367000
05/29/2008,0000,61.50000,61.90000,60.80000,61.00000,257000
05/30/2008,0000,61.80000,61.80000,60.10000,61.00000,229000
06/02/2008,0000,61.00000,61.50000,61.00000,61.00000,226000
06/03/2008,0000,61.00000,61.00000,60.10000,60.50000,165000
06/04/2008,0000,60.60000,61.30000,60.50000,61.10000,159000
06/05/2008,0000,61.20000,61.30000,60.60000,61.30000,289000
06/06/2008,0000,61.40000,61.40000,61.00000,61.00000,201000
06/10/2008,0000,60.00000,60.30000,59.70000,59.70000,203000
06/11/2008,0000,59.70000,59.90000,59.00000,59.00000,543000
06/12/2008,0000,58.50000,58.50000,57.00000,57.10000,394000
06/13/2008,0000,57.20000,58.40000,57.20000,57.60000,179000
06/16/2008,0000,58.20000,58.30000,57.80000,57.80000,147000
06/17/2008,0000,57.80000,58.10000,57.10000,57.40000,83000
06/18/2008,0000,57.50000,58.00000,57.50000,57.90000,93000
06/19/2008,0000,56.80000,58.00000,56.10000,57.50000,190000
06/20/2008,0000,57.50000,58.00000,56.60000,58.00000,237000
06/23/2008,0000,56.70000,58.50000,56.70000,57.50000,147000
06/24/2008,0000,57.90000,57.90000,56.80000,56.80000,106000
06/25/2008,0000,56.80000,58.20000,56.80000,57.20000,186000
06/26/2008,0000,57.30000,57.90000,57.30000,57.40000,77000
06/27/2008,0000,56.00000,56.00000,55.00000,55.40000,284000
06/30/2008,0000,56.00000,56.10000,55.30000,55.80000,310000
07/01/2008,0000,55.80000,56.30000,55.00000,55.00000,204000
07/02/2008,0000,55.00000,57.10000,55.00000,56.80000,281000
07/03/2008,0000,55.90000,56.40000,55.00000,56.40000,279000
07/04/2008,0000,56.90000,56.90000,55.00000,55.00000,244000
07/07/2008,0000,55.00000,55.80000,55.00000,55.60000,124000
07/08/2008,0000,55.60000,55.60000,53.80000,54.10000,263000
07/09/2008,0000,55.90000,55.90000,54.20000,54.20000,114000
07/10/2008,0000,54.00000,54.90000,54.00000,54.90000,128000
07/11/2008,0000,55.00000,55.90000,54.80000,55.60000,179000
07/14/2008,0000,55.60000,56.40000,55.30000,55.60000,147000
07/15/2008,0000,55.50000,55.50000,54.00000,54.00000,199000
07/16/2008,0000,54.00000,54.20000,53.00000,53.00000,257000
07/17/2008,0000,53.50000,54.10000,53.40000,53.70000,281000
07/18/2008,0000,54.00000,54.00000,52.50000,52.60000,386000
07/21/2008,0000,48.95000,52.00000,48.95000,50.50000,1342000
07/22/2008,0000,50.00000,51.50000,49.75000,50.50000,334000
07/23/2008,0000,51.00000,52.30000,50.70000,52.00000,473000
07/24/2008,0000,53.50000,53.50000,52.40000,52.80000,269000
07/25/2008,0000,52.00000,52.40000,51.60000,51.80000,214000
07/29/2008,0000,51.00000,51.00000,50.30000,50.70000,178000
07/30/2008,0000,51.00000,51.60000,50.90000,50.90000,172000
07/31/2008,0000,51.60000,51.70000,50.60000,51.30000,270000
08/01/2008,0000,50.80000,50.90000,50.00000,50.70000,228000
08/04/2008,0000,50.70000,50.80000,50.40000,50.70000,151000
08/05/2008,0000,50.70000,50.70000,49.70000,50.00000,238000
08/06/2008,0000,50.50000,51.10000,50.40000,51.10000,136000
08/07/2008,0000,51.10000,51.40000,50.70000,50.80000,130000
08/08/2008,0000,50.60000,52.00000,50.60000,51.90000,235000
08/11/2008,0000,52.90000,54.10000,52.70000,53.20000,310000
08/12/2008,0000,53.70000,53.70000,53.20000,53.40000,453000
08/13/2008,0000,53.40000,54.70000,53.40000,54.30000,701000
08/14/2008,0000,54.30000,54.40000,54.00000,54.30000,340000
08/15/2008,0000,55.00000,55.00000,53.00000,53.00000,591000
08/18/2008,0000,53.00000,53.10000,52.10000,52.10000,437000
08/19/2008,0000,50.50000,51.40000,50.20000,50.70000,691000
08/20/2008,0000,50.70000,51.60000,50.60000,51.40000,380000
08/21/2008,0000,51.90000,53.30000,51.50000,52.10000,570000
08/22/2008,0000,52.40000,52.90000,51.30000,51.80000,408000
08/25/2008,0000,53.00000,53.20000,52.30000,53.00000,943000
08/26/2008,0000,47.20000,47.35000,46.80000,47.35000,547000
08/27/2008,0000,47.35000,48.30000,47.15000,48.30000,415000
08/28/2008,0000,48.30000,48.60000,47.50000,47.55000,280000
08/29/2008,0000,48.20000,48.40000,47.70000,47.80000,164000
09/01/2008,0000,47.80000,47.80000,46.50000,46.50000,378000
09/02/2008,0000,46.60000,47.00000,45.30000,45.35000,260000
09/03/2008,0000,45.35000,46.00000,42.30000,42.50000,517000
09/04/2008,0000,42.00000,43.45000,41.70000,41.70000,330000
09/05/2008,0000,40.00000,41.20000,40.00000,40.60000,384000
09/08/2008,0000,43.05000,43.20000,42.00000,43.10000,252000
09/09/2008,0000,42.70000,42.80000,41.00000,41.00000,180000
09/10/2008,0000,40.60000,42.30000,40.60000,41.10000,173000
09/11/2008,0000,41.10000,41.10000,40.00000,40.10000,351000
09/12/2008,0000,40.50000,40.70000,39.75000,40.20000,228000
09/15/2008,0000,40.30000,40.40000,38.10000,38.15000,301000
09/16/2008,0000,35.50000,36.60000,35.50000,35.50000,773000
09/17/2008,0000,36.50000,37.10000,35.60000,36.35000,464000
09/18/2008,0000,33.85000,34.50000,33.85000,33.85000,787000
09/19/2008,0000,34.80000,36.20000,34.80000,36.20000,465000
09/22/2008,0000,36.90000,38.60000,36.90000,38.40000,385000
09/23/2008,0000,37.00000,38.90000,37.00000,38.60000,208000
09/24/2008,0000,38.40000,39.60000,38.10000,38.75000,214000
09/25/2008,0000,38.65000,39.90000,38.50000,38.85000,372000
09/26/2008,0000,39.60000,39.60000,37.40000,37.90000,381000
09/30/2008,0000,35.25000,36.00000,35.25000,36.00000,320000
10/01/2008,0000,36.30000,37.00000,36.30000,36.70000,262000
10/02/2008,0000,36.70000,37.10000,36.00000,36.10000,118000
10/03/2008,0000,36.00000,37.00000,35.30000,37.00000,167000
10/06/2008,0000,36.20000,36.40000,35.80000,36.00000,133000
10/07/2008,0000,35.30000,36.40000,35.30000,35.50000,179000
10/08/2008,0000,35.00000,35.00000,33.20000,34.50000,428000
10/09/2008,0000,33.30000,34.20000,32.55000,32.55000,385000
10/13/2008,0000,31.50000,31.50000,31.45000,31.45000,97000
10/14/2008,0000,33.50000,33.65000,32.90000,33.65000,296000
10/15/2008,0000,33.60000,34.00000,33.15000,33.50000,142000
10/16/2008,0000,32.35000,32.60000,32.35000,32.35000,214000
10/17/2008,0000,32.50000,32.75000,31.95000,32.00000,97000
10/20/2008,0000,31.70000,33.75000,31.25000,32.70000,147000
10/21/2008,0000,33.00000,33.70000,32.80000,32.80000,130000
10/22/2008,0000,32.80000,32.80000,32.00000,32.10000,134000
10/23/2008,0000,31.00000,31.10000,31.00000,31.00000,231000
10/24/2008,0000,30.00000,30.50000,29.95000,29.95000,245000
10/27/2008,0000,27.90000,28.75000,27.90000,27.90000,378000
10/28/2008,0000,25.95000,27.90000,25.95000,27.85000,336000
10/29/2008,0000,29.50000,29.60000,28.00000,28.00000,251000
10/30/2008,0000,28.00000,29.95000,28.00000,29.95000,242000
10/31/2008,0000,30.50000,31.40000,30.10000,31.00000,290000
11/03/2008,0000,31.40000,31.80000,30.60000,31.30000,197000
11/04/2008,0000,31.30000,31.50000,30.80000,31.25000,111000
11/05/2008,0000,31.50000,32.20000,31.25000,31.25000,204000
11/06/2008,0000,29.10000,30.00000,29.10000,29.30000,150000
11/07/2008,0000,29.00000,30.05000,28.80000,29.95000,111000
11/10/2008,0000,30.00000,30.30000,29.80000,29.80000,147000
11/11/2008,0000,29.40000,29.40000,28.00000,28.25000,186000
11/12/2008,0000,28.00000,28.20000,27.00000,27.80000,329000
11/13/2008,0000,26.50000,27.20000,26.50000,26.50000,359000
11/14/2008,0000,26.90000,27.25000,26.00000,26.15000,191000
11/17/2008,0000,25.40000,26.00000,25.00000,26.00000,141000
11/18/2008,0000,25.10000,25.10000,24.20000,24.20000,308000
11/19/2008,0000,23.20000,24.10000,23.10000,23.90000,169000
11/20/2008,0000,23.00000,23.40000,22.35000,22.55000,155000
11/21/2008,0000,21.50000,22.90000,21.50000,22.90000,973000
11/24/2008,0000,22.00000,22.25000,21.30000,21.40000,668000
11/25/2008,0000,22.00000,22.40000,21.80000,21.80000,336000
11/26/2008,0000,22.00000,22.25000,21.90000,22.20000,115000
11/27/2008,0000,22.30000,23.75000,22.30000,23.75000,650000
11/28/2008,0000,23.75000,24.00000,23.20000,23.55000,515000
12/01/2008,0000,23.55000,23.75000,22.60000,23.50000,935000
12/02/2008,0000,22.50000,22.55000,22.00000,22.20000,341000
12/03/2008,0000,22.50000,22.55000,21.95000,22.00000,310000
12/04/2008,0000,22.30000,22.30000,21.75000,21.85000,299000
12/05/2008,0000,21.50000,21.85000,21.30000,21.60000,159000
12/08/2008,0000,21.60000,22.40000,21.60000,22.25000,933000
12/09/2008,0000,22.35000,22.35000,22.05000,22.15000,817000
12/10/2008,0000,22.05000,23.20000,22.00000,23.00000,2834000
12/11/2008,0000,23.00000,24.25000,22.90000,23.70000,3790000
12/12/2008,0000,23.60000,23.60000,22.05000,22.10000,2048000
12/15/2008,0000,22.50000,22.85000,22.40000,22.55000,1451000
12/16/2008,0000,22.40000,22.50000,22.00000,22.25000,596000
12/17/2008,0000,22.65000,23.20000,22.50000,22.50000,1785000
12/18/2008,0000,22.50000,22.60000,21.80000,22.25000,629000
12/19/2008,0000,22.05000,22.75000,22.05000,22.40000,972000
12/22/2008,0000,22.40000,22.90000,21.85000,21.85000,814000
12/23/2008,0000,21.85000,21.85000,20.45000,20.55000,907000
12/24/2008,0000,20.00000,20.50000,19.70000,20.20000,408000
12/25/2008,0000,20.40000,20.60000,20.05000,20.20000,248000
12/26/2008,0000,20.20000,20.60000,20.20000,20.40000,455000
12/29/2008,0000,20.40000,20.40000,20.05000,20.25000,182000
12/30/2008,0000,20.25000,20.95000,20.25000,20.80000,409000
12/31/2008,0000,21.50000,21.50000,20.80000,20.80000,336000
01/05/2009,0000,21.50000,21.70000,21.30000,21.35000,500000
01/06/2009,0000,21.35000,21.80000,21.35000,21.80000,377000
01/07/2009,0000,22.15000,22.70000,22.00000,22.65000,1542000
01/08/2009,0000,22.10000,22.15000,21.10000,21.10000,632000
01/09/2009,0000,20.80000,21.35000,20.80000,21.00000,241000
01/12/2009,0000,20.80000,20.95000,20.45000,20.55000,304000
01/13/2009,0000,20.30000,20.85000,20.20000,20.70000,173000
01/14/2009,0000,20.40000,20.85000,20.40000,20.60000,240000
01/15/2009,0000,20.00000,20.20000,19.70000,19.90000,412000
01/16/2009,0000,19.90000,20.15000,19.90000,20.15000,184000
01/19/2009,0000,20.30000,20.50000,20.25000,20.30000,160000
01/20/2009,0000,20.30000,20.30000,19.90000,19.90000,197000
01/21/2009,0000,19.70000,20.00000,19.50000,19.85000,182000
02/02/2009,0000,20.15000,20.15000,19.75000,19.85000,128000
02/03/2009,0000,20.05000,20.55000,19.95000,20.45000,215000
02/04/2009,0000,20.60000,20.75000,20.30000,20.50000,191000
02/05/2009,0000,20.30000,20.65000,20.30000,20.30000,178000
02/06/2009,0000,20.50000,21.05000,20.50000,20.85000,580000
02/09/2009,0000,21.10000,21.40000,20.80000,20.90000,519000
02/10/2009,0000,20.90000,21.10000,20.70000,21.00000,194000
02/11/2009,0000,20.55000,21.00000,20.55000,20.95000,214000
02/12/2009,0000,21.00000,21.90000,21.00000,21.40000,1040000
02/13/2009,0000,21.70000,21.90000,21.40000,21.65000,462000
02/16/2009,0000,22.00000,22.60000,21.90000,22.50000,766000
02/17/2009,0000,22.45000,22.45000,21.60000,21.70000,454000
02/18/2009,0000,21.40000,21.50000,21.00000,21.35000,356000
02/19/2009,0000,21.15000,21.60000,21.10000,21.25000,209000
02/20/2009,0000,21.20000,21.50000,21.00000,21.50000,301000
02/23/2009,0000,21.30000,21.30000,20.85000,21.00000,401000
02/24/2009,0000,20.70000,20.95000,20.70000,20.80000,283000
02/25/2009,0000,21.00000,21.40000,21.00000,21.10000,305000
02/26/2009,0000,21.30000,21.80000,21.30000,21.30000,441000
02/27/2009,0000,21.60000,22.45000,21.40000,22.30000,792000
03/02/2009,0000,22.00000,22.20000,21.45000,21.50000,573000
03/03/2009,0000,21.20000,21.40000,20.70000,21.30000,1013000
03/04/2009,0000,21.30000,22.40000,21.30000,21.85000,3200000
03/05/2009,0000,22.25000,23.25000,22.05000,22.05000,5029000
03/06/2009,0000,21.95000,22.75000,21.60000,22.55000,3039000
03/09/2009,0000,22.90000,23.20000,22.20000,23.15000,7384000
03/10/2009,0000,23.30000,24.65000,23.30000,24.50000,9073000
03/11/2009,0000,25.00000,25.30000,23.90000,24.00000,4929000
03/12/2009,0000,24.00000,24.60000,24.00000,24.30000,2707000
03/13/2009,0000,25.00000,25.30000,24.60000,24.70000,4247000
03/16/2009,0000,25.00000,26.40000,24.65000,25.80000,5665000
03/17/2009,0000,26.00000,26.85000,26.00000,26.15000,5104000
03/18/2009,0000,25.90000,26.40000,25.45000,25.60000,2983000
03/19/2009,0000,25.40000,25.80000,25.00000,25.00000,2247000
03/20/2009,0000,24.80000,25.20000,24.60000,24.60000,1487000
03/23/2009,0000,24.60000,25.15000,23.95000,25.15000,2142000
03/24/2009,0000,25.50000,25.80000,25.15000,25.20000,1956000
03/25/2009,0000,25.40000,26.25000,25.20000,26.00000,3253000
03/26/2009,0000,26.50000,26.70000,26.00000,26.50000,2652000
03/27/2009,0000,26.80000,27.40000,26.50000,26.75000,3463000
03/30/2009,0000,26.70000,26.70000,25.30000,25.30000,1351000
03/31/2009,0000,25.00000,25.80000,24.90000,25.45000,904000
04/01/2009,0000,25.30000,26.05000,25.30000,26.05000,999000
04/02/2009,0000,26.50000,27.20000,26.10000,27.00000,3808000
04/03/2009,0000,27.45000,27.50000,26.90000,26.90000,1490000
04/06/2009,0000,26.90000,27.35000,26.85000,27.00000,1878000
04/07/2009,0000,26.90000,27.05000,26.55000,26.90000,1353000
04/08/2009,0000,26.70000,27.45000,26.60000,26.60000,1306000
04/09/2009,0000,26.90000,28.00000,26.90000,27.55000,3124000
04/10/2009,0000,28.30000,28.30000,27.10000,27.40000,1891000
04/13/2009,0000,27.40000,27.75000,27.00000,27.65000,1731000
04/14/2009,0000,28.20000,29.55000,27.85000,29.55000,4029000
04/15/2009,0000,29.95000,31.60000,29.05000,31.60000,10572000
04/16/2009,0000,33.40000,33.40000,31.15000,31.20000,4514000
04/17/2009,0000,31.80000,32.00000,29.05000,29.05000,4063000
04/20/2009,0000,28.05000,29.00000,27.15000,28.05000,2105000
04/21/2009,0000,27.25000,29.30000,27.25000,29.10000,1692000
04/22/2009,0000,29.10000,31.10000,29.00000,31.10000,4305000
04/23/2009,0000,33.25000,33.25000,32.50000,33.25000,6833000
04/24/2009,0000,35.00000,35.30000,33.50000,34.00000,7069000
04/27/2009,0000,34.60000,34.60000,31.65000,31.65000,4187000
04/28/2009,0000,31.65000,32.40000,30.00000,30.00000,2537000
04/29/2009,0000,30.60000,30.80000,29.00000,29.10000,2185000
04/30/2009,0000,31.00000,31.10000,30.20000,31.10000,2060000
05/04/2009,0000,32.40000,33.25000,31.50000,32.20000,4762000
05/05/2009,0000,32.40000,32.80000,30.10000,30.60000,2648000
05/06/2009,0000,31.00000,32.30000,30.65000,31.70000,2475000
05/07/2009,0000,31.80000,32.40000,31.15000,31.90000,1974000
05/08/2009,0000,31.90000,33.30000,31.90000,32.60000,2603000
05/11/2009,0000,32.60000,33.10000,32.00000,32.05000,1425000
05/12/2009,0000,31.60000,31.95000,30.55000,30.60000,1538000
05/13/2009,0000,30.60000,31.30000,30.60000,31.10000,733000
05/14/2009,0000,30.60000,30.90000,30.10000,30.60000,1156000
05/15/2009,0000,30.60000,31.10000,30.60000,30.60000,1345000
05/18/2009,0000,30.70000,31.30000,30.55000,31.20000,1407000
05/19/2009,0000,31.80000,31.95000,30.80000,30.90000,1311000
05/20/2009,0000,31.50000,32.30000,31.00000,32.00000,1837000
05/21/2009,0000,32.30000,32.70000,31.65000,32.20000,2066000
05/22/2009,0000,31.70000,32.75000,31.50000,32.75000,2618000
05/25/2009,0000,33.90000,35.00000,32.55000,33.05000,9658000
05/26/2009,0000,33.00000,33.00000,31.45000,31.45000,3100000
05/27/2009,0000,31.80000,32.30000,31.10000,32.00000,1180000
06/01/2009,0000,32.00000,32.30000,31.50000,31.75000,1438000
06/02/2009,0000,32.00000,32.45000,31.30000,31.50000,2106000
06/03/2009,0000,31.00000,31.50000,30.55000,30.55000,1451000
06/04/2009,0000,30.60000,30.85000,29.90000,30.20000,1533000
06/05/2009,0000,30.50000,30.65000,30.20000,30.30000,619000
06/08/2009,0000,31.20000,31.25000,29.85000,30.00000,1052000
06/09/2009,0000,30.00000,30.00000,28.50000,28.65000,1307000
06/10/2009,0000,29.20000,29.20000,28.30000,28.45000,826000
06/11/2009,0000,28.45000,28.90000,28.05000,28.90000,975000
06/12/2009,0000,29.00000,29.20000,28.60000,28.80000,581000
06/15/2009,0000,28.60000,28.60000,27.20000,27.30000,559000
06/16/2009,0000,27.00000,27.30000,26.80000,27.10000,469000
06/17/2009,0000,27.10000,27.65000,27.00000,27.00000,390000
06/18/2009,0000,27.15000,27.60000,26.50000,26.70000,388000
06/19/2009,0000,26.65000,27.25000,26.65000,27.25000,333000
06/22/2009,0000,27.60000,27.75000,27.15000,27.75000,280000
06/23/2009,0000,27.50000,27.60000,27.20000,27.45000,213000
06/24/2009,0000,27.70000,28.60000,27.15000,27.90000,273000
06/25/2009,0000,28.10000,28.40000,28.05000,28.30000,391000
06/26/2009,0000,28.30000,28.55000,28.20000,28.25000,471000
06/29/2009,0000,28.25000,28.25000,27.85000,28.05000,278000
06/30/2009,0000,28.15000,28.40000,27.95000,28.35000,396000
07/01/2009,0000,28.35000,29.40000,28.30000,29.40000,706000
07/02/2009,0000,29.85000,30.70000,29.70000,30.60000,1169000
07/03/2009,0000,30.20000,30.90000,30.00000,30.50000,675000
07/06/2009,0000,30.90000,31.85000,30.90000,31.50000,1053000
07/07/2009,0000,31.50000,31.65000,31.10000,31.25000,531000
07/08/2009,0000,31.00000,31.00000,30.40000,30.60000,552000
07/09/2009,0000,30.65000,30.95000,30.55000,30.55000,370000
07/10/2009,0000,30.75000,30.90000,30.60000,30.75000,372000
07/13/2009,0000,30.75000,30.80000,29.20000,29.20000,624000
07/14/2009,0000,29.40000,30.15000,29.40000,30.05000,244000
07/15/2009,0000,30.20000,30.60000,30.20000,30.45000,432000
07/16/2009,0000,30.80000,31.15000,30.35000,30.45000,526000
07/17/2009,0000,30.80000,31.05000,30.50000,31.00000,625000
07/20/2009,0000,31.50000,31.95000,31.20000,31.90000,971000
07/21/2009,0000,32.45000,32.45000,31.60000,32.00000,641000
07/22/2009,0000,31.80000,32.40000,31.80000,32.30000,1143000
07/23/2009,0000,32.30000,33.05000,32.30000,32.45000,1580000
07/24/2009,0000,33.00000,33.30000,32.70000,32.95000,2149000
07/27/2009,0000,33.10000,33.75000,33.10000,33.70000,1939000
07/28/2009,0000,33.70000,33.95000,33.35000,33.80000,1479000
07/29/2009,0000,33.95000,34.00000,33.50000,33.80000,2127000
07/30/2009,0000,31.55000,31.65000,30.80000,31.35000,1444000
07/31/2009,0000,31.55000,32.20000,31.55000,31.80000,859000
08/03/2009,0000,31.80000,32.40000,31.80000,32.00000,569000
08/04/2009,0000,32.20000,32.40000,31.10000,32.00000,934000
08/05/2009,0000,31.95000,32.40000,31.60000,32.00000,1191000
08/06/2009,0000,32.00000,32.20000,31.60000,31.65000,646000
08/10/2009,0000,31.10000,32.30000,31.10000,32.20000,560000
08/11/2009,0000,32.20000,32.30000,31.70000,31.90000,776000
08/12/2009,0000,32.00000,34.10000,31.90000,33.70000,2411000
08/13/2009,0000,33.80000,34.40000,33.80000,34.10000,1315000
08/14/2009,0000,34.90000,35.30000,34.15000,34.15000,1390000
08/17/2009,0000,33.90000,33.90000,32.70000,32.70000,596000
08/18/2009,0000,32.50000,32.50000,30.90000,30.90000,1150000
08/19/2009,0000,31.00000,31.85000,31.00000,31.30000,492000
08/20/2009,0000,31.95000,32.75000,31.80000,31.90000,920000
08/21/2009,0000,32.00000,33.10000,31.80000,31.95000,827000
08/24/2009,0000,32.60000,32.80000,32.20000,32.45000,314000
08/25/2009,0000,32.40000,33.30000,32.00000,32.50000,450000
08/26/2009,0000,32.30000,32.30000,31.60000,31.70000,488000
08/27/2009,0000,31.20000,31.65000,31.20000,31.35000,367000
08/28/2009,0000,30.90000,33.30000,30.90000,33.30000,1444000
08/31/2009,0000,33.40000,34.80000,33.40000,34.30000,2330000
09/01/2009,0000,35.00000,35.50000,34.50000,35.30000,3547000
09/02/2009,0000,35.20000,36.25000,35.00000,36.00000,2254000
09/03/2009,0000,35.90000,35.95000,35.00000,35.45000,1273000
09/04/2009,0000,35.40000,36.00000,35.00000,35.95000,1078000
09/07/2009,0000,37.40000,37.40000,36.40000,36.90000,1413000
09/08/2009,0000,36.90000,37.00000,36.00000,36.20000,1261000
09/09/2009,0000,36.30000,36.50000,35.60000,35.65000,816000
09/10/2009,0000,36.50000,36.50000,35.10000,35.40000,789000
09/11/2009,0000,35.80000,36.20000,35.40000,35.90000,561000
09/14/2009,0000,35.80000,36.50000,35.50000,36.10000,651000
09/15/2009,0000,36.50000,36.90000,36.10000,36.90000,730000
09/16/2009,0000,37.40000,39.20000,37.10000,39.20000,2281000
09/17/2009,0000,39.50000,39.70000,38.60000,39.30000,1560000
09/18/2009,0000,39.00000,39.30000,38.65000,39.30000,843000
09/21/2009,0000,39.70000,41.90000,39.70000,40.00000,2165000
09/22/2009,0000,39.60000,40.35000,39.60000,39.65000,701000
09/23/2009,0000,39.65000,40.50000,39.00000,39.35000,1045000
09/24/2009,0000,39.00000,39.25000,38.35000,38.80000,712000
09/25/2009,0000,38.60000,40.40000,38.20000,39.40000,1237000
09/28/2009,0000,39.60000,40.50000,38.70000,39.00000,969000
09/29/2009,0000,38.20000,39.60000,38.20000,39.15000,569000
09/30/2009,0000,39.05000,39.90000,38.90000,39.20000,726000
10/01/2009,0000,39.45000,39.50000,38.60000,39.00000,583000
10/02/2009,0000,38.50000,38.95000,38.50000,38.70000,476000
10/05/2009,0000,38.80000,39.00000,38.30000,38.70000,314000
10/06/2009,0000,39.00000,39.80000,38.90000,39.20000,919000
10/07/2009,0000,39.50000,40.00000,39.20000,39.40000,675000
10/08/2009,0000,40.00000,40.05000,39.05000,39.30000,1089000
10/09/2009,0000,39.60000,39.70000,38.85000,39.00000,1105000
10/12/2009,0000,39.30000,39.60000,38.90000,39.50000,397000
10/13/2009,0000,39.00000,39.70000,38.70000,39.45000,568000
10/14/2009,0000,39.55000,41.50000,39.55000,41.10000,1448000
10/15/2009,0000,41.60000,41.70000,40.40000,40.40000,986000
10/16/2009,0000,40.40000,40.70000,40.25000,40.25000,635000
10/19/2009,0000,40.25000,40.75000,40.10000,40.25000,818000
10/20/2009,0000,40.30000,40.45000,39.85000,40.00000,897000
10/21/2009,0000,39.90000,40.00000,39.50000,39.65000,699000
10/22/2009,0000,39.30000,39.70000,38.90000,39.00000,775000
10/23/2009,0000,39.10000,39.50000,39.10000,39.30000,546000
10/26/2009,0000,39.40000,39.40000,38.55000,39.00000,563000
10/27/2009,0000,38.60000,38.95000,38.50000,38.70000,331000
10/28/2009,0000,38.70000,39.20000,38.70000,38.90000,359000
10/29/2009,0000,38.40000,38.90000,37.30000,37.80000,658000
10/30/2009,0000,38.50000,38.50000,37.90000,37.90000,567000
11/02/2009,0000,37.30000,37.50000,36.70000,37.40000,439000
11/03/2009,0000,37.55000,37.90000,37.40000,37.80000,239000
11/04/2009,0000,37.80000,38.45000,37.70000,38.05000,651000
11/05/2009,0000,38.30000,38.45000,37.90000,37.95000,196000
11/06/2009,0000,38.10000,38.20000,37.80000,37.80000,377000
11/09/2009,0000,37.80000,38.00000,37.75000,37.75000,308000
11/10/2009,0000,38.00000,38.15000,37.70000,38.00000,310000
11/11/2009,0000,38.00000,39.40000,38.00000,39.40000,436000
11/12/2009,0000,41.20000,41.60000,40.50000,40.50000,2902000
11/13/2009,0000,40.35000,40.75000,40.00000,40.30000,653000
11/16/2009,0000,40.30000,40.50000,39.90000,40.20000,905000
11/17/2009,0000,40.50000,41.20000,40.10000,40.10000,934000
11/18/2009,0000,40.50000,41.85000,40.20000,41.30000,1920000
11/19/2009,0000,41.40000,41.50000,40.65000,40.85000,1002000
11/20/2009,0000,40.80000,43.00000,40.80000,41.85000,2681000
11/23/2009,0000,42.00000,42.70000,41.85000,41.90000,1461000
11/24/2009,0000,42.10000,42.30000,41.60000,41.60000,633000
11/25/2009,0000,41.65000,41.95000,41.25000,41.25000,345000
11/26/2009,0000,41.50000,41.95000,40.85000,40.85000,731000
11/27/2009,0000,40.50000,40.50000,39.60000,39.60000,1058000
11/30/2009,0000,39.15000,40.30000,39.15000,40.25000,395000
12/01/2009,0000,40.25000,40.90000,40.20000,40.25000,534000
12/02/2009,0000,41.00000,43.05000,41.00000,41.70000,2607000
12/03/2009,0000,41.40000,42.20000,40.95000,41.00000,1369000
12/04/2009,0000,41.20000,41.70000,41.00000,41.00000,541000
12/07/2009,0000,41.20000,43.85000,41.20000,43.85000,3820000
12/08/2009,0000,44.50000,44.95000,43.40000,43.75000,4045000
12/09/2009,0000,43.75000,45.50000,43.70000,44.80000,2856000
12/11/2009,0000,42.50000,43.80000,42.50000,42.90000,1116000
12/14/2009,0000,43.10000,43.70000,42.65000,43.00000,908000
12/15/2009,0000,43.10000,44.50000,43.10000,43.80000,1222000
12/16/2009,0000,43.80000,45.00000,43.80000,44.50000,2275000
12/17/2009,0000,45.00000,45.40000,43.20000,43.50000,1837000
12/18/2009,0000,43.15000,43.30000,42.85000,43.10000,970000
12/21/2009,0000,44.00000,44.00000,43.30000,43.50000,627000
12/22/2009,0000,44.00000,44.10000,43.50000,43.65000,718000
12/23/2009,0000,44.05000,44.55000,43.50000,43.60000,1010000
12/25/2009,0000,43.50000,43.80000,43.20000,43.35000,705000
12/25/2009,0000,43.50000,43.80000,43.20000,43.35000,705000
12/28/2009,0000,43.40000,43.80000,43.40000,43.40000,763000
12/29/2009,1230,43.75000,43.95000,43.40000,43.75000,606910
