DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,42.30000,42.90000,41.50000,41.50000,3244500
04/03/2007,0000,41.50000,42.45000,41.20000,42.00000,2835000
04/04/2007,0000,42.30000,42.60000,41.65000,41.90000,2392900
04/09/2007,0000,42.05000,42.50000,40.10000,40.10000,2591400
04/10/2007,0000,40.10000,40.80000,39.70000,40.10000,2496900
04/11/2007,0000,40.90000,42.10000,40.50000,42.00000,3078600
04/12/2007,0000,42.00000,42.30000,41.60000,42.30000,1345000
04/13/2007,0000,42.50000,42.50000,41.40000,41.50000,1602300
04/16/2007,0000,42.00000,42.35000,41.00000,41.75000,1479400
04/17/2007,0000,42.10000,42.15000,40.50000,41.00000,2276400
04/18/2007,0000,41.00000,41.25000,40.40000,40.95000,1011100
04/19/2007,0000,40.95000,41.65000,40.70000,41.35000,1598100
04/20/2007,0000,41.80000,43.70000,41.70000,43.00000,4347000
04/23/2007,0000,44.00000,44.95000,43.55000,44.05000,5019000
04/24/2007,0000,44.15000,44.80000,43.60000,44.05000,2122000
04/25/2007,0000,44.10000,45.65000,44.10000,45.00000,4238800
04/26/2007,0000,45.80000,47.70000,45.50000,47.60000,5464200
04/27/2007,0000,47.50000,47.50000,45.65000,45.80000,3847200
04/30/2007,0000,45.60000,45.80000,43.80000,44.20000,2116800
05/02/2007,0000,44.20000,46.00000,44.20000,44.55000,1735600
05/03/2007,0000,44.70000,45.50000,43.50000,44.50000,1497300
05/04/2007,0000,44.90000,45.50000,44.40000,45.20000,1638000
05/07/2007,0000,47.00000,47.00000,45.30000,45.70000,1508800
05/08/2007,0000,46.00000,46.00000,45.30000,45.40000,912400
05/09/2007,0000,45.90000,45.90000,44.60000,44.90000,1162300
05/10/2007,0000,45.40000,45.40000,44.75000,45.25000,842100
05/11/2007,0000,45.20000,45.20000,44.30000,44.55000,1288300
05/14/2007,0000,45.05000,45.05000,44.30000,44.65000,1023700
05/15/2007,0000,44.65000,44.65000,42.70000,43.45000,3245500
05/16/2007,0000,43.10000,43.40000,42.30000,42.50000,1836400
05/17/2007,0000,42.95000,43.80000,42.95000,43.30000,974400
05/18/2007,0000,43.50000,43.70000,43.00000,43.60000,836800
05/21/2007,0000,44.00000,44.85000,43.70000,44.50000,1549800
05/22/2007,0000,45.00000,45.85000,44.60000,45.60000,2437000
05/23/2007,0000,46.00000,46.40000,45.10000,45.40000,2612400
05/24/2007,0000,45.00000,45.50000,44.80000,44.90000,1350300
05/25/2007,0000,44.40000,45.50000,44.40000,45.10000,926100
05/28/2007,0000,45.30000,46.75000,45.30000,46.20000,3666600
05/29/2007,0000,46.50000,46.70000,45.10000,45.10000,1729300
05/30/2007,0000,45.20000,45.50000,44.45000,44.70000,1522500
05/31/2007,0000,45.20000,46.15000,45.10000,45.65000,2630200
06/01/2007,0000,46.00000,46.60000,45.30000,45.30000,2536800
06/04/2007,0000,45.30000,46.45000,45.30000,46.10000,2085300
06/05/2007,0000,46.30000,47.30000,45.70000,47.00000,3547900
06/06/2007,0000,47.50000,50.20000,47.10000,50.20000,11443900
06/07/2007,0000,51.20000,53.70000,51.20000,53.70000,15529500
06/08/2007,0000,54.30000,57.30000,53.70000,57.30000,13252000
06/11/2007,0000,58.00000,60.90000,55.50000,57.20000,10865400
06/12/2007,0000,57.30000,58.50000,55.50000,57.20000,6637000
06/13/2007,0000,58.00000,60.50000,58.00000,58.20000,6938400
06/14/2007,0000,58.90000,59.70000,57.00000,57.50000,3798900
06/15/2007,0000,58.10000,58.50000,55.40000,56.00000,3305400
06/20/2007,0000,56.00000,57.10000,54.60000,55.20000,2575600
06/21/2007,0000,55.30000,58.50000,55.30000,57.00000,3929100
06/22/2007,0000,58.00000,58.90000,57.00000,58.00000,3510100
06/25/2007,0000,58.20000,58.30000,56.80000,56.80000,2747800
06/26/2007,0000,56.80000,57.80000,55.00000,55.80000,2717400
06/27/2007,0000,55.80000,57.30000,55.80000,56.70000,3346300
06/28/2007,0000,57.20000,59.90000,57.20000,58.30000,7352100
06/29/2007,0000,59.00000,61.50000,59.00000,59.60000,8367400
07/02/2007,0000,59.90000,59.90000,58.50000,58.70000,3300100
07/03/2007,0000,59.00000,60.80000,59.00000,59.00000,3104800
07/04/2007,0000,60.00000,60.00000,58.50000,58.60000,3831400
07/05/2007,0000,59.20000,60.90000,59.20000,60.10000,4909800
07/06/2007,0000,61.00000,64.30000,60.80000,64.30000,5611200
07/09/2007,0000,68.80000,68.80000,66.50000,68.80000,4737600
07/10/2007,0000,73.60000,73.60000,73.60000,73.60000,2938900
07/11/2007,0000,78.70000,78.70000,74.50000,75.50000,21921900
07/12/2007,0000,75.50000,80.70000,73.00000,79.30000,13912500
07/13/2007,0000,80.50000,81.10000,75.00000,75.60000,7718500
07/16/2007,0000,75.50000,77.00000,70.40000,71.50000,6367200
07/17/2007,0000,71.50000,75.10000,69.50000,74.00000,7353100
07/18/2007,0000,74.00000,74.60000,70.50000,70.80000,5790700
07/19/2007,0000,70.80000,73.00000,70.50000,71.40000,4788000
07/20/2007,0000,71.90000,74.90000,71.60000,73.00000,6360900
07/23/2007,0000,73.50000,76.60000,73.50000,75.50000,5548200
07/24/2007,0000,77.00000,77.00000,73.50000,73.80000,5635300
07/25/2007,0000,73.00000,76.80000,73.00000,75.00000,4806900
07/26/2007,0000,76.50000,79.90000,74.60000,74.60000,8880900
07/27/2007,0000,72.10000,76.30000,72.10000,74.30000,3921700
07/30/2007,0000,75.00000,76.00000,72.00000,72.60000,3121600
07/31/2007,0000,74.80000,75.50000,73.10000,73.10000,3202500
08/01/2007,0000,73.10000,78.20000,73.10000,78.20000,10427500
08/02/2007,0000,83.60000,83.60000,81.20000,83.60000,19644400
08/03/2007,0000,85.90000,85.90000,80.00000,80.50000,17968600
08/06/2007,0000,77.70000,78.60000,75.10000,75.40000,6170800
08/07/2007,0000,76.00000,78.00000,71.50000,72.00000,5562900
08/08/2007,0000,72.20000,76.60000,72.20000,75.80000,4681900
08/09/2007,0000,78.50000,80.50000,76.00000,78.60000,8803200
08/10/2007,0000,74.60000,80.30000,74.60000,79.00000,6970900
08/13/2007,0000,80.00000,80.10000,75.00000,75.30000,3994200
08/14/2007,0000,74.60000,76.90000,74.30000,74.50000,2574600
08/15/2007,0000,73.00000,74.10000,69.30000,69.30000,4061400
08/16/2007,0000,65.50000,68.00000,64.50000,64.50000,3245500
08/17/2007,0000,64.00000,65.90000,60.00000,60.10000,3845100
08/20/2007,0000,64.30000,64.30000,64.20000,64.30000,1352400
08/21/2007,0000,66.30000,67.70000,64.30000,65.80000,4202100
08/22/2007,0000,67.00000,69.00000,64.20000,69.00000,2510500
08/23/2007,0000,71.00000,71.70000,70.00000,70.00000,3373600
08/24/2007,0000,70.00000,71.30000,69.00000,70.20000,2059000
08/27/2007,0000,71.20000,73.30000,70.50000,71.10000,3822000
08/28/2007,0000,71.10000,73.50000,70.60000,72.20000,3811500
08/29/2007,0000,70.00000,72.00000,70.00000,71.60000,1642200
08/30/2007,0000,72.60000,74.40000,72.20000,72.20000,2534700
08/31/2007,0000,72.50000,75.00000,72.50000,74.70000,3204600
09/03/2007,0000,75.40000,75.90000,72.00000,73.00000,2995600
09/04/2007,0000,78.10000,78.10000,75.50000,76.00000,12917100
09/05/2007,0000,77.40000,77.40000,74.50000,74.50000,4816300
09/06/2007,0000,74.30000,76.70000,74.30000,75.30000,2888500
09/07/2007,0000,76.00000,76.20000,73.10000,73.10000,1512000
09/10/2007,0000,71.00000,74.10000,71.00000,73.30000,1281000
09/11/2007,0000,73.50000,75.20000,73.00000,73.80000,1405900
09/12/2007,0000,74.50000,76.00000,73.70000,74.00000,2807700
09/13/2007,0000,74.80000,75.00000,72.70000,72.70000,1262100
09/14/2007,0000,73.50000,73.70000,72.20000,72.50000,919800
09/17/2007,0000,72.00000,73.50000,70.50000,70.60000,1292500
09/19/2007,0000,71.10000,71.90000,66.50000,66.50000,2102100
09/20/2007,0000,66.50000,68.50000,66.50000,67.00000,1244200
09/21/2007,0000,67.50000,69.20000,67.00000,69.10000,1340800
09/26/2007,0000,69.30000,70.00000,68.20000,69.60000,893500
09/27/2007,0000,71.00000,72.80000,70.10000,72.00000,1833300
09/28/2007,0000,72.90000,76.00000,71.50000,75.00000,3890200
10/01/2007,0000,77.50000,77.60000,74.10000,74.30000,1944600
10/02/2007,0000,75.20000,75.50000,73.50000,73.50000,1481500
10/03/2007,0000,73.80000,74.60000,73.10000,73.80000,1442700
10/04/2007,0000,73.80000,74.80000,73.00000,73.10000,1413300
10/05/2007,0000,73.10000,74.50000,72.60000,73.00000,949200
10/08/2007,0000,73.50000,74.00000,71.30000,71.80000,910300
10/09/2007,0000,71.80000,71.80000,69.50000,70.40000,1538200
10/11/2007,0000,71.00000,71.10000,69.60000,69.80000,996400
10/12/2007,0000,69.30000,70.90000,69.30000,70.00000,683500
10/15/2007,0000,70.30000,70.80000,69.00000,69.00000,857800
10/16/2007,0000,68.00000,69.00000,67.60000,68.00000,1048900
10/17/2007,0000,68.00000,71.70000,68.00000,70.90000,1792300
10/18/2007,0000,71.40000,71.50000,70.10000,70.30000,1384900
10/19/2007,0000,70.50000,71.20000,70.00000,70.50000,789600
10/22/2007,0000,69.00000,69.90000,68.00000,69.10000,981700
10/23/2007,0000,70.00000,71.40000,69.80000,70.80000,1073100
10/24/2007,0000,71.30000,71.30000,70.10000,70.20000,2902200
10/25/2007,0000,64.00000,66.70000,64.00000,65.80000,3001000
10/26/2007,0000,65.00000,65.50000,64.00000,64.80000,755000
10/29/2007,0000,65.50000,66.00000,64.10000,64.60000,1229000
10/30/2007,0000,64.60000,65.00000,62.30000,62.40000,1253000
10/31/2007,0000,62.40000,62.40000,60.80000,61.60000,1190000
11/01/2007,0000,61.80000,62.50000,61.50000,62.50000,1103000
11/02/2007,0000,60.30000,62.00000,60.30000,61.00000,545000
11/05/2007,0000,61.00000,61.50000,58.00000,58.00000,914000
11/06/2007,0000,58.00000,60.00000,58.00000,59.50000,686000
11/07/2007,0000,59.80000,60.20000,58.50000,59.70000,466000
11/08/2007,0000,58.60000,59.00000,55.70000,56.50000,1012000
11/09/2007,0000,56.00000,56.00000,52.60000,53.40000,1259000
11/12/2007,0000,49.70000,50.80000,49.70000,49.70000,1294000
11/13/2007,0000,47.20000,49.50000,47.20000,49.50000,1934000
11/14/2007,0000,52.50000,52.60000,51.20000,51.70000,911000
11/15/2007,0000,51.10000,52.70000,51.10000,52.30000,794000
11/16/2007,0000,51.10000,51.90000,50.10000,51.60000,409000
11/19/2007,0000,51.60000,52.70000,51.20000,51.20000,262000
11/20/2007,0000,50.00000,50.70000,48.50000,50.40000,682000
11/21/2007,0000,51.00000,51.90000,50.40000,51.00000,710000
11/22/2007,0000,51.70000,51.70000,50.20000,50.30000,416000
11/23/2007,0000,51.10000,51.90000,49.50000,49.50000,664000
11/26/2007,0000,50.50000,50.50000,48.90000,49.00000,459000
11/27/2007,0000,47.50000,47.60000,45.60000,45.90000,1293000
11/28/2007,0000,45.90000,47.15000,45.00000,45.00000,476000
11/29/2007,0000,46.30000,46.90000,45.75000,46.45000,629000
11/30/2007,0000,47.00000,48.70000,46.85000,48.50000,800000
12/03/2007,0000,50.00000,51.30000,49.00000,51.30000,806000
12/04/2007,0000,51.50000,53.90000,50.50000,53.50000,1326000
12/05/2007,0000,53.10000,54.60000,52.50000,54.20000,1650000
12/06/2007,0000,55.30000,55.30000,51.70000,51.80000,889000
12/07/2007,0000,52.10000,52.90000,51.80000,52.20000,454000
12/10/2007,0000,52.20000,52.50000,50.20000,50.20000,247000
12/11/2007,0000,50.60000,50.90000,49.00000,49.40000,419000
12/12/2007,0000,48.55000,50.00000,48.30000,49.50000,360000
12/13/2007,0000,49.80000,50.00000,46.50000,46.60000,718000
12/14/2007,0000,46.60000,47.30000,44.00000,46.40000,835000
12/17/2007,0000,46.00000,46.00000,43.20000,43.20000,962000
12/18/2007,0000,40.20000,41.80000,40.20000,40.30000,2075000
12/19/2007,0000,40.30000,41.90000,40.30000,41.10000,1230000
12/20/2007,0000,41.50000,43.00000,40.80000,41.10000,2794000
12/21/2007,0000,40.50000,40.50000,38.40000,38.60000,2062000
12/24/2007,0000,39.00000,39.65000,39.00000,39.50000,1025000
12/25/2007,0000,39.75000,40.45000,39.00000,39.80000,1474000
12/26/2007,0000,40.20000,42.55000,39.90000,42.55000,2808000
12/27/2007,0000,42.60000,44.10000,42.50000,43.10000,4294000
12/28/2007,0000,41.60000,44.70000,41.60000,43.20000,3505000
12/31/2007,0000,43.50000,46.20000,43.50000,46.20000,4287000
01/02/2008,0000,46.50000,49.40000,46.50000,47.25000,4923000
01/03/2008,0000,46.40000,48.50000,46.00000,48.50000,2441000
01/04/2008,0000,48.50000,49.20000,46.80000,46.80000,2340000
01/07/2008,0000,43.80000,44.90000,43.55000,43.55000,1732000
01/08/2008,0000,43.10000,44.30000,41.50000,42.35000,1453000
01/09/2008,0000,40.60000,44.60000,40.10000,44.30000,1797000
01/10/2008,0000,46.00000,46.00000,43.80000,43.80000,1531000
01/11/2008,0000,45.00000,45.30000,43.80000,44.60000,999000
01/14/2008,0000,45.80000,45.80000,43.80000,44.00000,863000
01/15/2008,0000,45.00000,45.60000,44.30000,44.40000,1151000
01/16/2008,0000,43.80000,43.80000,41.50000,42.00000,1151000
01/17/2008,0000,42.20000,43.25000,41.60000,42.30000,694000
01/18/2008,0000,42.20000,43.20000,41.10000,43.20000,666000
01/21/2008,0000,46.20000,46.20000,44.20000,44.20000,981000
01/22/2008,0000,41.30000,42.10000,41.15000,41.15000,1253000
01/23/2008,0000,42.00000,42.00000,38.30000,38.30000,1985000
01/24/2008,0000,39.00000,39.50000,36.00000,37.15000,1551000
01/25/2008,0000,37.50000,39.75000,37.50000,39.75000,1153000
01/28/2008,0000,39.40000,39.75000,37.50000,37.80000,747000
01/29/2008,0000,38.20000,39.55000,37.80000,39.25000,753000
01/30/2008,0000,40.20000,40.45000,39.00000,39.00000,1106000
01/31/2008,0000,38.90000,39.30000,37.00000,38.50000,574000
02/01/2008,0000,39.20000,39.65000,38.80000,39.00000,770000
02/12/2008,0000,37.50000,38.30000,37.50000,37.60000,374000
02/13/2008,0000,38.00000,39.55000,37.70000,39.00000,841000
02/14/2008,0000,40.50000,41.70000,40.30000,41.70000,1744000
02/15/2008,0000,41.10000,42.00000,40.40000,41.30000,1075000
02/18/2008,0000,41.30000,43.35000,41.30000,43.10000,1513000
02/19/2008,0000,43.30000,43.60000,42.30000,42.60000,1056000
02/20/2008,0000,42.60000,43.00000,41.00000,41.10000,1390000
02/21/2008,0000,41.60000,42.95000,41.60000,42.65000,1515000
02/22/2008,0000,42.00000,42.65000,41.50000,42.10000,805000
02/25/2008,0000,43.10000,45.00000,43.10000,45.00000,3429000
02/26/2008,0000,45.60000,46.80000,43.80000,46.20000,6368000
02/27/2008,0000,46.80000,47.20000,45.50000,45.60000,2889000
02/29/2008,0000,45.00000,46.50000,44.70000,45.75000,1550000
03/03/2008,0000,45.00000,45.00000,43.60000,44.50000,1201000
03/04/2008,0000,44.50000,45.50000,44.45000,44.80000,1174000
03/05/2008,0000,45.00000,45.95000,43.90000,45.30000,1854000
03/06/2008,0000,46.00000,47.60000,45.60000,47.00000,4931000
03/07/2008,0000,47.00000,50.20000,47.00000,49.15000,9978000
03/10/2008,0000,52.00000,52.30000,50.10000,50.80000,7616000
03/11/2008,0000,50.00000,50.50000,47.50000,48.05000,3889000
03/12/2008,0000,49.80000,50.40000,48.65000,48.80000,3896000
03/13/2008,0000,48.80000,50.10000,48.70000,49.20000,2926000
03/14/2008,0000,50.00000,51.50000,48.70000,49.40000,4494000
03/18/2008,0000,50.00000,50.40000,47.50000,48.50000,2124000
03/19/2008,0000,48.60000,49.50000,46.90000,46.90000,2832000
03/20/2008,0000,46.90000,48.40000,46.60000,48.00000,2157000
03/21/2008,0000,48.30000,49.90000,48.10000,49.10000,3318000
03/25/2008,0000,50.80000,51.40000,50.10000,50.10000,3045000
03/26/2008,0000,50.50000,50.70000,48.55000,48.70000,2977000
03/27/2008,0000,48.50000,52.00000,48.50000,51.30000,7735000
03/28/2008,0000,51.90000,51.90000,50.40000,50.80000,2676000
03/31/2008,0000,51.10000,53.80000,50.60000,53.40000,7385000
04/01/2008,0000,53.40000,54.10000,51.00000,51.40000,4003000
04/02/2008,0000,52.80000,53.80000,52.10000,53.20000,3594000
04/03/2008,0000,53.60000,53.60000,52.40000,52.50000,2250000
04/07/2008,0000,53.00000,53.90000,52.20000,53.40000,2331000
04/08/2008,0000,54.00000,54.00000,52.60000,52.80000,2120000
04/09/2008,0000,53.30000,53.80000,52.10000,52.60000,1739000
04/10/2008,0000,54.50000,55.00000,53.60000,54.40000,3558000
04/11/2008,0000,56.60000,57.50000,54.60000,55.10000,7831000
04/14/2008,0000,55.00000,55.00000,53.70000,54.30000,3355000
04/15/2008,0000,54.90000,56.50000,54.30000,55.20000,3791000
04/16/2008,0000,56.00000,56.00000,54.10000,54.50000,3663000
04/17/2008,0000,55.50000,55.80000,54.40000,54.70000,3400000
04/18/2008,0000,55.00000,55.00000,53.50000,54.20000,1921000
04/21/2008,0000,55.00000,57.60000,54.20000,57.60000,7265000
04/22/2008,0000,58.20000,58.30000,56.40000,57.60000,5532000
04/23/2008,0000,57.40000,59.20000,56.60000,57.30000,4289000
04/24/2008,0000,57.40000,58.90000,56.80000,56.90000,3143000
04/25/2008,0000,56.90000,57.50000,55.00000,55.00000,3651000
04/28/2008,0000,55.10000,55.50000,53.60000,53.60000,3069000
04/29/2008,0000,54.00000,55.50000,53.70000,54.40000,2706000
04/30/2008,0000,55.20000,55.20000,53.70000,53.90000,1784000
05/02/2008,0000,54.30000,54.60000,53.50000,53.50000,1978000
05/05/2008,0000,53.50000,54.00000,52.50000,53.10000,1770000
05/06/2008,0000,53.70000,54.80000,53.50000,54.80000,2569000
05/07/2008,0000,55.30000,55.30000,53.60000,53.70000,2217000
05/08/2008,0000,53.70000,54.80000,53.70000,54.50000,1434000
05/09/2008,0000,55.20000,55.70000,54.10000,54.60000,2734000
05/12/2008,0000,55.00000,55.00000,53.00000,53.50000,1451000
05/13/2008,0000,53.70000,54.30000,53.50000,53.60000,1294000
05/14/2008,0000,53.90000,54.00000,53.10000,53.30000,1417000
05/15/2008,0000,54.00000,54.90000,53.60000,54.10000,2585000
05/16/2008,0000,54.10000,55.90000,53.70000,55.40000,7713000
05/19/2008,0000,55.70000,55.70000,54.60000,54.60000,2370000
05/20/2008,0000,54.70000,55.30000,53.50000,53.50000,1904000
05/21/2008,0000,53.20000,54.00000,52.70000,52.90000,1403000
05/22/2008,0000,52.50000,52.80000,52.10000,52.30000,1447000
05/23/2008,0000,52.30000,53.10000,49.80000,49.80000,1729000
05/26/2008,0000,49.50000,49.60000,46.50000,46.50000,2243000
05/27/2008,0000,46.50000,47.00000,45.00000,46.80000,2487000
05/28/2008,0000,47.80000,48.70000,47.10000,47.20000,2703000
05/29/2008,0000,47.80000,48.00000,46.00000,47.10000,859000
05/30/2008,0000,47.80000,47.80000,45.10000,46.50000,934000
06/02/2008,0000,46.50000,47.00000,46.00000,46.30000,487000
06/03/2008,0000,46.30000,47.50000,46.30000,46.35000,1373000
06/04/2008,0000,46.35000,46.90000,46.00000,46.75000,585000
06/05/2008,0000,46.90000,47.40000,46.30000,47.30000,584000
06/06/2008,0000,47.90000,48.40000,47.50000,47.55000,924000
06/10/2008,0000,46.00000,46.80000,44.50000,44.50000,953000
06/11/2008,0000,44.50000,44.95000,41.50000,41.60000,2371000
06/12/2008,0000,40.00000,41.00000,38.80000,39.00000,2147000
06/13/2008,0000,39.30000,40.45000,38.50000,39.70000,1620000
06/16/2008,0000,40.65000,41.20000,40.10000,40.25000,1148000
06/17/2008,0000,40.30000,41.25000,39.70000,41.25000,1056000
06/18/2008,0000,41.25000,42.35000,40.65000,42.20000,1201000
06/19/2008,0000,41.80000,42.10000,41.25000,41.30000,755000
06/20/2008,0000,41.90000,41.90000,40.30000,41.30000,805000
06/23/2008,0000,40.20000,40.50000,39.40000,40.00000,643000
06/24/2008,0000,40.00000,40.70000,38.20000,38.25000,794000
06/25/2008,0000,38.25000,39.00000,38.00000,39.00000,954000
06/26/2008,0000,39.40000,41.00000,38.80000,39.20000,1195000
06/27/2008,0000,36.50000,37.20000,36.50000,36.50000,2318000
06/30/2008,0000,37.00000,37.20000,33.95000,33.95000,1629000
07/01/2008,0000,33.80000,33.95000,31.60000,31.60000,2944000
07/02/2008,0000,31.75000,33.80000,31.75000,33.80000,1987000
07/03/2008,0000,33.10000,36.15000,32.70000,36.15000,2305000
07/04/2008,0000,36.60000,37.60000,36.00000,36.00000,2437000
07/07/2008,0000,36.00000,37.35000,35.20000,37.10000,1114000
07/08/2008,0000,36.20000,37.50000,34.55000,35.00000,1418000
07/09/2008,0000,36.40000,37.00000,35.35000,35.50000,1165000
07/10/2008,0000,35.20000,36.00000,34.50000,35.65000,690000
07/11/2008,0000,36.15000,37.25000,35.80000,36.80000,1131000
07/14/2008,0000,37.20000,39.10000,37.20000,38.45000,2482000
07/15/2008,0000,37.90000,37.90000,35.80000,36.00000,1781000
07/16/2008,0000,36.10000,38.50000,35.65000,37.30000,3318000
07/17/2008,0000,39.00000,39.50000,38.20000,38.30000,2590000
07/18/2008,0000,39.05000,39.10000,36.10000,36.40000,2096000
07/21/2008,0000,37.25000,37.50000,36.50000,37.50000,1349000
07/22/2008,0000,37.10000,37.95000,37.10000,37.35000,971000
07/23/2008,0000,38.00000,39.00000,37.40000,37.70000,3231000
07/24/2008,0000,39.20000,40.30000,38.50000,40.30000,3912000
07/25/2008,0000,40.00000,41.10000,39.70000,40.50000,6166000
07/29/2008,0000,39.70000,40.00000,38.05000,38.90000,1644000
07/30/2008,0000,39.80000,39.80000,38.30000,38.40000,1966000
07/31/2008,0000,38.95000,39.10000,36.35000,37.00000,2129000
08/01/2008,0000,35.90000,36.50000,35.00000,36.10000,1207000
08/04/2008,0000,35.80000,37.25000,35.80000,37.25000,1032000
08/05/2008,0000,37.40000,37.65000,36.00000,36.15000,976000
08/06/2008,0000,37.10000,38.00000,36.80000,38.00000,1701000
08/07/2008,0000,37.80000,38.20000,37.25000,37.25000,1209000
08/08/2008,0000,36.90000,39.00000,36.25000,38.55000,2106000
08/11/2008,0000,39.20000,40.00000,38.80000,39.25000,1510000
08/12/2008,0000,39.50000,41.00000,39.25000,39.75000,3549000
08/13/2008,0000,39.80000,40.60000,38.80000,39.70000,2710000
08/14/2008,0000,39.60000,39.65000,38.50000,39.05000,1503000
08/15/2008,0000,39.95000,41.00000,39.20000,39.30000,5055000
08/18/2008,0000,39.30000,39.60000,37.80000,37.80000,1579000
08/19/2008,0000,36.80000,38.40000,36.65000,37.80000,1234000
08/20/2008,0000,37.20000,38.10000,37.10000,38.10000,618000
08/21/2008,0000,38.80000,39.50000,37.80000,37.80000,1679000
08/22/2008,0000,38.25000,38.80000,36.90000,37.30000,1034000
08/25/2008,0000,38.00000,38.10000,37.20000,37.40000,746000
08/26/2008,0000,38.40000,39.80000,38.20000,39.40000,4341000
08/27/2008,0000,39.80000,40.50000,39.10000,40.10000,3390000
08/28/2008,0000,40.70000,41.20000,39.80000,39.90000,2764000
08/29/2008,0000,40.50000,40.80000,39.90000,40.00000,2055000
09/01/2008,0000,40.05000,40.05000,38.80000,39.05000,1542000
09/02/2008,0000,39.45000,39.65000,38.50000,39.10000,1624000
09/03/2008,0000,39.30000,39.30000,37.00000,37.05000,1730000
09/04/2008,0000,37.00000,38.00000,35.35000,35.80000,1809000
09/05/2008,0000,35.00000,36.40000,34.60000,36.40000,2095000
09/08/2008,0000,38.30000,38.90000,37.65000,38.90000,1717000
09/09/2008,0000,38.80000,38.85000,37.00000,37.30000,2018000
09/10/2008,0000,37.30000,38.75000,37.30000,38.70000,1514000
09/11/2008,0000,38.70000,38.80000,37.55000,37.55000,1420000
09/12/2008,0000,38.00000,38.50000,36.50000,38.20000,1718000
09/15/2008,0000,37.80000,38.00000,35.55000,35.55000,1764000
09/16/2008,0000,33.10000,33.90000,33.10000,33.10000,1825000
09/17/2008,0000,34.10000,35.40000,32.10000,33.40000,2120000
09/18/2008,0000,31.10000,32.40000,31.10000,31.55000,2862000
09/19/2008,0000,32.80000,33.75000,32.80000,33.75000,1816000
09/22/2008,0000,35.40000,35.40000,34.50000,35.00000,2300000
09/23/2008,0000,34.30000,36.30000,34.20000,36.30000,2281000
09/24/2008,0000,36.10000,37.35000,35.60000,36.70000,3181000
09/25/2008,0000,36.20000,36.80000,35.55000,35.70000,1615000
09/26/2008,0000,35.90000,36.10000,34.00000,34.45000,1808000
09/30/2008,0000,32.05000,34.30000,32.05000,34.00000,2040000
10/01/2008,0000,34.40000,35.30000,34.00000,34.40000,1826000
10/02/2008,0000,34.40000,35.40000,34.10000,34.70000,1503000
10/03/2008,0000,34.00000,34.70000,32.70000,34.60000,1520000
10/06/2008,0000,33.80000,34.20000,32.80000,32.80000,1036000
10/07/2008,0000,31.00000,32.50000,31.00000,32.20000,1156000
10/08/2008,0000,31.25000,31.80000,29.95000,29.95000,2171000
10/09/2008,0000,30.20000,31.20000,29.20000,29.50000,1332000
10/13/2008,0000,28.50000,29.15000,28.50000,28.80000,1617000
10/14/2008,0000,30.80000,30.80000,30.50000,30.80000,781000
10/15/2008,0000,30.80000,32.00000,30.70000,32.00000,1433000
10/16/2008,0000,30.90000,31.40000,30.90000,30.90000,1397000
10/17/2008,0000,31.45000,31.75000,30.00000,30.60000,1353000
10/20/2008,0000,29.70000,31.00000,29.65000,31.00000,1122000
10/21/2008,0000,31.70000,32.40000,30.80000,31.00000,1336000
10/22/2008,0000,30.60000,31.30000,29.95000,29.95000,2741000
10/23/2008,0000,24.90000,25.70000,24.90000,25.70000,1574000
10/24/2008,0000,25.00000,25.20000,24.85000,24.85000,747000
10/27/2008,0000,23.15000,23.90000,23.15000,23.15000,1223000
10/28/2008,0000,21.55000,23.70000,21.55000,23.50000,2363000
10/29/2008,0000,25.10000,25.10000,23.10000,23.10000,2084000
10/30/2008,0000,23.50000,24.70000,23.50000,24.70000,1074000
10/31/2008,0000,25.20000,26.30000,24.90000,26.00000,1845000
11/03/2008,0000,26.00000,26.90000,25.55000,26.85000,1604000
11/04/2008,0000,26.80000,26.80000,26.00000,26.35000,1075000
11/05/2008,0000,26.95000,27.75000,26.50000,26.60000,1478000
11/06/2008,0000,24.80000,25.50000,24.80000,24.80000,1244000
11/07/2008,0000,24.10000,26.20000,24.00000,26.00000,870000
11/10/2008,0000,26.00000,26.00000,25.05000,25.10000,706000
11/11/2008,0000,24.10000,26.85000,23.80000,26.25000,1343000
11/12/2008,0000,25.90000,26.95000,25.50000,26.00000,1556000
11/13/2008,0000,25.10000,25.40000,24.65000,24.85000,786000
11/14/2008,0000,25.80000,25.85000,24.80000,24.85000,750000
11/17/2008,0000,24.00000,24.90000,23.85000,23.85000,765000
11/18/2008,0000,23.80000,23.80000,22.20000,22.20000,1698000
11/19/2008,0000,22.20000,23.35000,21.85000,23.20000,800000
11/20/2008,0000,21.70000,22.60000,21.70000,21.90000,690000
11/21/2008,0000,21.00000,23.10000,21.00000,23.00000,967000
11/24/2008,0000,22.60000,22.75000,21.80000,22.00000,939000
11/25/2008,0000,22.50000,23.05000,22.15000,22.20000,857000
11/26/2008,0000,22.35000,23.00000,22.25000,23.00000,612000
11/27/2008,0000,24.00000,24.50000,23.40000,24.15000,1274000
11/28/2008,0000,24.20000,24.20000,23.50000,23.65000,673000
12/01/2008,0000,23.30000,24.20000,23.30000,23.85000,860000
12/02/2008,0000,22.30000,22.95000,22.25000,22.30000,759000
12/03/2008,0000,22.50000,22.65000,22.00000,22.05000,676000
12/04/2008,0000,22.15000,22.50000,21.80000,21.80000,546000
12/05/2008,0000,22.35000,22.35000,21.80000,21.90000,512000
12/08/2008,0000,22.90000,23.40000,22.90000,23.40000,976000
12/09/2008,0000,24.00000,24.40000,23.65000,23.65000,2229000
12/10/2008,0000,23.65000,24.70000,23.40000,24.60000,2266000
12/11/2008,0000,24.70000,25.30000,24.25000,24.60000,1628000
12/12/2008,0000,24.30000,25.15000,23.10000,23.80000,2399000
12/15/2008,0000,24.30000,25.45000,24.20000,25.45000,3231000
12/16/2008,0000,25.45000,25.80000,24.65000,24.85000,2656000
12/17/2008,0000,25.40000,25.50000,24.40000,24.40000,1930000
12/18/2008,0000,24.55000,24.60000,24.00000,24.40000,716000
12/19/2008,0000,24.80000,25.85000,24.75000,25.65000,3237000
12/22/2008,0000,26.10000,26.55000,25.25000,25.70000,3204000
12/23/2008,0000,25.15000,25.60000,24.25000,24.95000,1416000
12/24/2008,0000,24.50000,25.50000,24.25000,25.40000,1221000
12/25/2008,0000,25.50000,26.00000,25.30000,25.65000,1510000
12/26/2008,0000,25.70000,26.60000,25.35000,25.35000,1962000
12/29/2008,0000,25.40000,25.75000,24.40000,24.75000,742000
12/30/2008,0000,25.30000,25.80000,24.95000,25.60000,978000
12/31/2008,0000,25.75000,26.30000,25.15000,26.00000,1783000
01/05/2009,0000,26.60000,26.85000,26.20000,26.85000,2279000
01/06/2009,0000,26.90000,26.95000,26.20000,26.40000,1066000
01/07/2009,0000,26.70000,27.30000,26.50000,27.00000,2980000
01/08/2009,0000,26.10000,27.40000,26.00000,26.30000,3133000
01/09/2009,0000,26.20000,27.90000,26.00000,27.90000,5327000
01/12/2009,0000,27.70000,27.90000,26.20000,26.20000,2115000
01/13/2009,0000,26.50000,26.80000,25.50000,25.80000,1553000
01/14/2009,0000,26.00000,26.35000,25.80000,25.90000,1064000
01/15/2009,0000,24.80000,25.30000,24.60000,24.60000,1011000
01/16/2009,0000,24.90000,24.90000,24.50000,24.80000,888000
01/19/2009,0000,24.05000,24.65000,24.05000,24.30000,579000
01/20/2009,0000,24.00000,24.00000,23.20000,23.30000,716000
01/21/2009,0000,22.40000,23.60000,22.40000,23.20000,541000
02/02/2009,0000,23.70000,24.60000,23.50000,24.05000,1469000
02/03/2009,0000,24.05000,24.90000,24.05000,24.60000,1156000
02/04/2009,0000,24.60000,24.95000,24.40000,24.40000,638000
02/05/2009,0000,24.40000,24.60000,23.80000,23.80000,757000
02/06/2009,0000,24.10000,24.80000,24.10000,24.35000,1103000
02/09/2009,0000,24.60000,25.20000,24.40000,24.40000,975000
02/10/2009,0000,24.50000,24.70000,24.40000,24.60000,420000
02/11/2009,0000,24.00000,25.40000,24.00000,25.40000,1344000
02/12/2009,0000,25.50000,26.65000,25.00000,25.95000,4100000
02/13/2009,0000,26.20000,26.50000,25.80000,26.00000,2933000
02/16/2009,0000,26.00000,27.30000,26.00000,27.30000,3990000
02/17/2009,0000,27.30000,27.30000,26.00000,27.00000,2572000
02/18/2009,0000,26.50000,26.60000,25.60000,26.00000,1369000
02/19/2009,0000,25.80000,26.50000,25.60000,26.35000,1025000
02/20/2009,0000,26.10000,26.10000,25.15000,25.30000,915000
02/23/2009,0000,25.00000,25.35000,24.60000,25.20000,765000
02/24/2009,0000,24.80000,25.65000,24.80000,25.30000,933000
02/25/2009,0000,25.55000,26.10000,25.35000,25.40000,1071000
02/26/2009,0000,25.55000,25.80000,25.15000,25.35000,595000
02/27/2009,0000,25.35000,26.50000,25.35000,26.30000,1677000
03/02/2009,0000,25.80000,26.10000,25.10000,25.20000,731000
03/03/2009,0000,25.00000,25.15000,24.10000,25.15000,916000
03/04/2009,0000,25.10000,25.90000,24.80000,25.70000,1094000
03/05/2009,0000,25.80000,27.45000,25.80000,26.60000,7016000
03/06/2009,0000,26.40000,26.70000,26.20000,26.45000,1787000
03/09/2009,0000,26.30000,26.30000,25.30000,25.95000,1261000
03/10/2009,0000,25.80000,27.00000,25.50000,26.70000,2300000
03/11/2009,0000,27.05000,27.20000,26.20000,26.20000,2011000
03/12/2009,0000,26.45000,27.10000,26.30000,26.75000,1482000
03/13/2009,0000,27.20000,28.20000,27.00000,27.80000,4270000
03/16/2009,0000,28.05000,29.00000,27.60000,28.15000,5366000
03/17/2009,0000,28.30000,28.50000,27.60000,27.95000,1758000
03/18/2009,0000,28.05000,28.15000,27.60000,27.70000,1786000
03/19/2009,0000,28.00000,28.15000,27.00000,27.55000,1816000
03/20/2009,0000,27.50000,27.60000,26.65000,26.65000,1136000
03/23/2009,0000,26.65000,27.80000,26.60000,27.80000,1511000
03/24/2009,0000,28.00000,28.10000,27.40000,27.65000,2768000
03/25/2009,0000,27.10000,28.30000,27.05000,27.90000,4927000
03/26/2009,0000,27.70000,28.70000,27.65000,28.20000,5069000
03/27/2009,0000,29.45000,29.45000,28.30000,28.30000,5520000
03/30/2009,0000,28.00000,28.00000,26.60000,26.60000,1736000
03/31/2009,0000,26.80000,26.95000,26.20000,26.30000,1462000
04/01/2009,0000,26.70000,27.15000,26.50000,26.90000,1576000
04/02/2009,0000,27.45000,27.45000,26.70000,26.90000,1770000
04/03/2009,0000,27.30000,27.30000,26.70000,26.75000,1233000
04/06/2009,0000,26.80000,27.20000,26.70000,26.75000,1745000
04/07/2009,0000,26.65000,27.30000,26.65000,27.30000,1209000
04/08/2009,0000,26.70000,27.10000,26.00000,26.10000,2824000
04/09/2009,0000,26.35000,27.15000,26.35000,26.95000,2930000
04/10/2009,0000,27.30000,28.80000,26.65000,28.80000,8920000
04/13/2009,0000,29.00000,29.40000,28.30000,28.80000,8106000
04/14/2009,0000,29.00000,30.00000,28.50000,29.10000,5344000
04/15/2009,0000,29.40000,29.60000,28.30000,28.30000,3713000
04/16/2009,0000,29.00000,29.00000,28.05000,28.05000,3286000
04/17/2009,0000,28.30000,28.70000,26.10000,26.10000,4224000
04/20/2009,0000,26.10000,26.40000,25.05000,25.50000,1994000
04/21/2009,0000,25.00000,26.20000,24.90000,26.20000,1632000
04/22/2009,0000,26.40000,27.20000,26.20000,26.75000,1984000
04/23/2009,0000,26.80000,27.10000,26.20000,26.75000,1499000
04/24/2009,0000,26.85000,27.30000,26.55000,26.70000,1478000
04/27/2009,0000,26.75000,27.15000,25.30000,25.30000,1793000
04/28/2009,0000,25.50000,25.95000,24.70000,25.00000,1218000
04/29/2009,0000,25.00000,25.30000,24.80000,25.00000,938000
04/30/2009,0000,26.25000,26.65000,25.70000,26.50000,1555000
05/04/2009,0000,26.50000,27.70000,26.30000,27.00000,2319000
05/05/2009,0000,27.10000,27.30000,26.05000,26.30000,1352000
05/06/2009,0000,26.75000,28.10000,26.30000,28.10000,3896000
05/07/2009,0000,28.30000,29.60000,28.25000,29.10000,8873000
05/08/2009,0000,28.80000,29.20000,28.30000,29.20000,3125000
05/11/2009,0000,28.85000,29.70000,28.20000,29.00000,5034000
05/12/2009,0000,29.40000,29.80000,28.60000,28.70000,8153000
05/13/2009,0000,28.80000,30.70000,28.70000,30.70000,6290000
05/14/2009,0000,30.70000,31.90000,30.10000,30.40000,8098000
05/15/2009,0000,30.90000,31.50000,30.10000,30.20000,3984000
05/18/2009,0000,30.20000,30.60000,29.50000,29.50000,1941000
05/19/2009,0000,30.00000,30.30000,28.80000,29.00000,3127000
05/20/2009,0000,29.30000,30.40000,29.30000,30.10000,3963000
05/21/2009,0000,30.10000,30.70000,29.90000,30.45000,2786000
05/22/2009,0000,30.30000,32.55000,30.10000,32.55000,8190000
05/25/2009,0000,32.90000,33.70000,31.65000,31.85000,4386000
05/26/2009,0000,32.00000,32.00000,29.65000,29.70000,3600000
05/27/2009,0000,30.70000,31.50000,30.20000,31.10000,1940000
06/01/2009,0000,33.05000,33.05000,31.50000,31.50000,2948000
06/02/2009,0000,32.00000,32.15000,30.60000,30.60000,2025000
06/03/2009,0000,30.60000,31.20000,30.50000,31.10000,1125000
06/04/2009,0000,31.25000,31.55000,30.05000,30.30000,2158000
06/05/2009,0000,30.60000,30.85000,30.10000,30.20000,1450000
06/08/2009,0000,30.90000,30.90000,29.55000,29.60000,1894000
06/09/2009,0000,29.90000,30.00000,28.20000,28.35000,1132000
06/10/2009,0000,28.55000,28.80000,28.20000,28.40000,729000
06/11/2009,0000,28.50000,29.50000,28.10000,29.45000,782000
06/12/2009,0000,29.60000,29.60000,28.65000,28.70000,761000
06/15/2009,0000,28.20000,28.50000,27.00000,27.50000,1110000
06/16/2009,0000,27.50000,27.80000,26.45000,27.20000,907000
06/17/2009,0000,27.50000,27.65000,27.00000,27.00000,673000
06/18/2009,0000,27.95000,28.80000,26.80000,27.20000,2214000
06/19/2009,0000,27.20000,28.30000,26.60000,28.00000,3089000
06/22/2009,0000,28.00000,28.00000,27.20000,27.50000,1392000
06/23/2009,0000,27.00000,27.20000,26.80000,26.95000,687000
06/24/2009,0000,27.05000,27.75000,27.05000,27.35000,627000
06/25/2009,0000,27.50000,27.80000,27.45000,27.60000,835000
06/26/2009,0000,27.80000,28.10000,27.60000,27.60000,939000
06/29/2009,0000,27.75000,27.80000,27.30000,27.60000,368000
06/30/2009,0000,27.90000,27.90000,27.35000,27.60000,323000
07/01/2009,0000,27.60000,28.40000,27.60000,28.35000,1064000
07/02/2009,0000,28.50000,29.50000,28.45000,29.40000,1704000
07/03/2009,0000,29.20000,29.30000,28.80000,29.05000,712000
07/06/2009,0000,29.30000,29.85000,29.00000,29.60000,909000
07/07/2009,0000,29.90000,30.50000,29.65000,30.10000,1374000
07/08/2009,0000,29.80000,30.60000,29.70000,30.20000,1021000
07/09/2009,0000,30.00000,30.30000,29.50000,29.50000,1187000
07/10/2009,0000,29.60000,29.90000,29.30000,29.80000,960000
07/13/2009,0000,29.80000,30.00000,28.05000,28.35000,756000
07/14/2009,0000,28.90000,29.30000,28.55000,29.10000,408000
07/15/2009,0000,29.20000,30.10000,29.10000,29.90000,711000
07/16/2009,0000,30.30000,30.45000,29.65000,29.65000,768000
07/17/2009,0000,30.00000,31.70000,29.65000,31.70000,4230000
07/20/2009,0000,31.70000,33.70000,31.40000,32.70000,7440000
07/21/2009,0000,33.50000,33.50000,32.10000,32.25000,2771000
07/22/2009,0000,32.25000,33.20000,32.25000,32.70000,2511000
07/23/2009,0000,32.70000,34.95000,32.10000,34.95000,8988000
07/24/2009,0000,35.00000,35.00000,33.20000,33.20000,4242000
07/27/2009,0000,33.20000,33.75000,32.10000,33.00000,2192000
07/28/2009,0000,33.00000,34.00000,32.60000,34.00000,5270000
07/29/2009,0000,32.70000,34.40000,32.70000,33.90000,9429000
07/30/2009,0000,33.90000,35.05000,33.15000,34.65000,5862000
07/31/2009,0000,35.00000,36.90000,34.95000,36.10000,7896000
08/03/2009,0000,36.50000,36.80000,34.20000,35.30000,3684000
08/04/2009,0000,35.90000,36.50000,33.50000,33.90000,3522000
08/05/2009,0000,34.00000,34.80000,32.70000,32.80000,2528000
08/06/2009,0000,32.80000,33.80000,32.80000,33.60000,1703000
08/10/2009,0000,33.85000,35.95000,33.85000,35.70000,6539000
08/11/2009,0000,36.00000,36.50000,34.85000,35.70000,6310000
08/12/2009,0000,35.70000,36.90000,35.50000,35.70000,7018000
08/13/2009,0000,35.90000,38.15000,35.90000,38.15000,7772000
08/14/2009,0000,39.00000,40.20000,38.20000,39.05000,12115000
08/17/2009,0000,39.00000,39.90000,38.60000,38.60000,7080000
08/18/2009,0000,38.00000,38.35000,35.90000,35.90000,6127000
08/19/2009,0000,36.20000,37.50000,35.90000,36.60000,4943000
08/20/2009,0000,36.60000,36.60000,34.60000,35.25000,2970000
08/21/2009,0000,35.30000,36.40000,35.00000,35.00000,2099000
08/24/2009,0000,35.90000,37.10000,35.60000,37.00000,3230000
08/25/2009,0000,37.00000,37.65000,36.30000,36.30000,2533000
08/26/2009,0000,36.60000,36.80000,35.00000,35.05000,2428000
08/27/2009,0000,35.00000,35.80000,34.70000,35.20000,2441000
08/28/2009,0000,35.40000,35.85000,35.05000,35.15000,1512000
08/31/2009,0000,34.85000,36.40000,34.85000,36.40000,2556000
09/01/2009,0000,36.50000,38.40000,36.05000,37.95000,5475000
09/02/2009,0000,37.55000,39.50000,37.50000,39.00000,8162000
09/03/2009,0000,39.20000,39.40000,38.40000,38.80000,4941000
09/04/2009,0000,39.45000,39.75000,38.60000,38.60000,5178000
09/07/2009,0000,39.00000,39.20000,38.20000,38.20000,2414000
09/08/2009,0000,38.10000,40.85000,38.10000,40.40000,16666000
09/09/2009,0000,40.30000,40.35000,38.60000,38.60000,5368000
09/10/2009,0000,39.80000,39.80000,37.75000,38.30000,4472000
09/11/2009,0000,38.60000,39.60000,38.30000,39.20000,3524000
09/14/2009,0000,39.55000,40.70000,39.50000,39.50000,7177000
09/15/2009,0000,39.70000,40.15000,39.05000,39.60000,3487000
09/16/2009,0000,39.95000,40.45000,39.60000,39.65000,5467000
09/17/2009,0000,39.60000,40.35000,39.25000,39.40000,4416000
09/18/2009,0000,39.40000,40.50000,38.90000,39.90000,4729000
09/21/2009,0000,41.00000,41.50000,40.00000,41.45000,8775000
09/22/2009,0000,41.80000,41.95000,40.40000,40.40000,4662000
09/23/2009,0000,40.30000,40.70000,39.05000,39.10000,2611000
09/24/2009,0000,39.10000,39.95000,39.10000,39.50000,2050000
09/25/2009,0000,39.50000,39.80000,38.65000,38.80000,2889000
09/28/2009,0000,36.10000,36.80000,36.10000,36.10000,5673000
09/29/2009,0000,36.20000,36.45000,35.65000,36.00000,2308000
09/30/2009,0000,36.30000,37.30000,36.30000,36.90000,2909000
10/01/2009,0000,37.00000,37.35000,36.00000,36.15000,1930000
10/02/2009,0000,35.90000,36.70000,35.80000,36.10000,1481000
10/05/2009,0000,36.15000,36.80000,36.15000,36.30000,1456000
10/06/2009,0000,37.50000,38.50000,37.30000,38.05000,5099000
10/07/2009,0000,38.40000,38.50000,37.10000,37.10000,3217000
10/08/2009,0000,37.50000,37.90000,37.00000,37.30000,1814000
10/09/2009,0000,37.90000,38.00000,36.80000,37.50000,2166000
10/12/2009,0000,37.90000,37.90000,37.45000,37.60000,1380000
10/13/2009,0000,37.00000,38.35000,36.20000,37.60000,2942000
10/14/2009,0000,37.80000,37.90000,37.40000,37.50000,2076000
10/15/2009,0000,38.00000,38.65000,37.65000,37.80000,3305000
10/16/2009,0000,37.85000,38.10000,37.40000,37.40000,1310000
10/19/2009,0000,37.50000,37.55000,37.20000,37.40000,1472000
10/20/2009,0000,37.60000,37.95000,37.00000,37.00000,2078000
10/21/2009,0000,37.00000,37.20000,36.35000,36.50000,2105000
10/22/2009,0000,36.45000,36.50000,35.60000,35.60000,1557000
10/23/2009,0000,35.70000,35.90000,35.55000,35.55000,1361000
10/26/2009,0000,35.55000,35.80000,35.40000,35.40000,793000
10/27/2009,0000,35.25000,35.35000,34.05000,34.25000,2625000
10/28/2009,0000,34.50000,35.10000,34.25000,34.50000,1667000
10/29/2009,0000,34.10000,34.90000,33.60000,33.90000,1464000
10/30/2009,0000,34.20000,34.50000,33.50000,33.50000,874000
11/02/2009,0000,32.95000,33.40000,32.85000,33.40000,762000
11/03/2009,0000,33.50000,33.85000,33.20000,33.40000,668000
11/04/2009,0000,33.55000,35.30000,33.55000,34.90000,1897000
11/05/2009,0000,35.10000,35.50000,34.60000,34.65000,1572000
11/06/2009,0000,35.15000,35.20000,34.35000,34.35000,763000
11/09/2009,0000,34.50000,34.75000,34.15000,34.20000,500000
11/10/2009,0000,34.50000,34.60000,34.10000,34.10000,718000
11/11/2009,0000,34.00000,34.60000,34.00000,34.40000,999000
11/12/2009,0000,34.70000,34.85000,34.40000,34.40000,726000
11/13/2009,0000,34.40000,34.80000,34.30000,34.55000,396000
11/16/2009,0000,35.00000,35.30000,34.60000,35.05000,1310000
11/17/2009,0000,35.30000,35.30000,34.50000,34.50000,799000
11/18/2009,0000,34.50000,35.20000,34.50000,34.95000,761000
11/19/2009,0000,35.15000,36.00000,35.00000,35.30000,1821000
11/20/2009,0000,35.80000,36.50000,35.50000,36.20000,3605000
11/23/2009,0000,36.70000,37.25000,36.50000,36.50000,2821000
11/24/2009,0000,37.00000,37.00000,35.10000,35.50000,2264000
11/25/2009,0000,35.80000,35.90000,35.25000,35.35000,1037000
11/26/2009,0000,35.40000,35.70000,35.20000,35.20000,869000
11/27/2009,0000,34.55000,34.90000,34.05000,34.05000,1560000
11/30/2009,0000,34.70000,34.80000,34.35000,34.50000,666000
12/01/2009,0000,34.80000,35.65000,34.35000,35.50000,1666000
12/02/2009,0000,35.85000,36.00000,35.05000,35.35000,1327000
12/03/2009,0000,35.35000,35.60000,34.70000,35.00000,530000
12/04/2009,0000,35.05000,35.30000,34.30000,34.50000,657000
12/07/2009,0000,35.20000,35.70000,35.00000,35.30000,1060000
12/08/2009,0000,35.60000,35.85000,35.20000,35.50000,1756000
12/09/2009,0000,35.20000,37.00000,35.20000,36.70000,4857000
12/11/2009,0000,36.20000,37.35000,36.20000,37.10000,3324000
12/14/2009,0000,37.40000,38.10000,36.80000,37.80000,4956000
12/15/2009,0000,38.00000,38.20000,37.40000,37.50000,2760000
12/16/2009,0000,37.50000,38.40000,37.50000,37.70000,4028000
12/17/2009,0000,37.75000,38.20000,36.70000,37.10000,2361000
12/18/2009,0000,37.10000,37.30000,36.60000,37.00000,1088000
12/21/2009,0000,37.60000,37.80000,37.20000,37.20000,1172000
12/22/2009,0000,37.40000,38.10000,37.30000,37.70000,1802000
12/23/2009,0000,38.00000,38.30000,37.80000,37.85000,2529000
12/25/2009,0000,37.95000,38.10000,37.35000,37.35000,1679000
04/02/2007,0000,42.30000,42.90000,41.50000,41.50000,3244500
04/03/2007,0000,41.50000,42.45000,41.20000,42.00000,2835000
04/04/2007,0000,42.30000,42.60000,41.65000,41.90000,2392900
04/09/2007,0000,42.05000,42.50000,40.10000,40.10000,2591400
04/10/2007,0000,40.10000,40.80000,39.70000,40.10000,2496900
04/11/2007,0000,40.90000,42.10000,40.50000,42.00000,3078600
04/12/2007,0000,42.00000,42.30000,41.60000,42.30000,1345000
04/13/2007,0000,42.50000,42.50000,41.40000,41.50000,1602300
04/16/2007,0000,42.00000,42.35000,41.00000,41.75000,1479400
04/17/2007,0000,42.10000,42.15000,40.50000,41.00000,2276400
04/18/2007,0000,41.00000,41.25000,40.40000,40.95000,1011100
04/19/2007,0000,40.95000,41.65000,40.70000,41.35000,1598100
04/20/2007,0000,41.80000,43.70000,41.70000,43.00000,4347000
04/23/2007,0000,44.00000,44.95000,43.55000,44.05000,5019000
04/24/2007,0000,44.15000,44.80000,43.60000,44.05000,2122000
04/25/2007,0000,44.10000,45.65000,44.10000,45.00000,4238800
04/26/2007,0000,45.80000,47.70000,45.50000,47.60000,5464200
04/27/2007,0000,47.50000,47.50000,45.65000,45.80000,3847200
04/30/2007,0000,45.60000,45.80000,43.80000,44.20000,2116800
05/02/2007,0000,44.20000,46.00000,44.20000,44.55000,1735600
05/03/2007,0000,44.70000,45.50000,43.50000,44.50000,1497300
05/04/2007,0000,44.90000,45.50000,44.40000,45.20000,1638000
05/07/2007,0000,47.00000,47.00000,45.30000,45.70000,1508800
05/08/2007,0000,46.00000,46.00000,45.30000,45.40000,912400
05/09/2007,0000,45.90000,45.90000,44.60000,44.90000,1162300
05/10/2007,0000,45.40000,45.40000,44.75000,45.25000,842100
05/11/2007,0000,45.20000,45.20000,44.30000,44.55000,1288300
05/14/2007,0000,45.05000,45.05000,44.30000,44.65000,1023700
05/15/2007,0000,44.65000,44.65000,42.70000,43.45000,3245500
05/16/2007,0000,43.10000,43.40000,42.30000,42.50000,1836400
05/17/2007,0000,42.95000,43.80000,42.95000,43.30000,974400
05/18/2007,0000,43.50000,43.70000,43.00000,43.60000,836800
05/21/2007,0000,44.00000,44.85000,43.70000,44.50000,1549800
05/22/2007,0000,45.00000,45.85000,44.60000,45.60000,2437000
05/23/2007,0000,46.00000,46.40000,45.10000,45.40000,2612400
05/24/2007,0000,45.00000,45.50000,44.80000,44.90000,1350300
05/25/2007,0000,44.40000,45.50000,44.40000,45.10000,926100
05/28/2007,0000,45.30000,46.75000,45.30000,46.20000,3666600
05/29/2007,0000,46.50000,46.70000,45.10000,45.10000,1729300
05/30/2007,0000,45.20000,45.50000,44.45000,44.70000,1522500
05/31/2007,0000,45.20000,46.15000,45.10000,45.65000,2630200
06/01/2007,0000,46.00000,46.60000,45.30000,45.30000,2536800
06/04/2007,0000,45.30000,46.45000,45.30000,46.10000,2085300
06/05/2007,0000,46.30000,47.30000,45.70000,47.00000,3547900
06/06/2007,0000,47.50000,50.20000,47.10000,50.20000,11443900
06/07/2007,0000,51.20000,53.70000,51.20000,53.70000,15529500
06/08/2007,0000,54.30000,57.30000,53.70000,57.30000,13252000
06/11/2007,0000,58.00000,60.90000,55.50000,57.20000,10865400
06/12/2007,0000,57.30000,58.50000,55.50000,57.20000,6637000
06/13/2007,0000,58.00000,60.50000,58.00000,58.20000,6938400
06/14/2007,0000,58.90000,59.70000,57.00000,57.50000,3798900
06/15/2007,0000,58.10000,58.50000,55.40000,56.00000,3305400
06/20/2007,0000,56.00000,57.10000,54.60000,55.20000,2575600
06/21/2007,0000,55.30000,58.50000,55.30000,57.00000,3929100
06/22/2007,0000,58.00000,58.90000,57.00000,58.00000,3510100
06/25/2007,0000,58.20000,58.30000,56.80000,56.80000,2747800
06/26/2007,0000,56.80000,57.80000,55.00000,55.80000,2717400
06/27/2007,0000,55.80000,57.30000,55.80000,56.70000,3346300
06/28/2007,0000,57.20000,59.90000,57.20000,58.30000,7352100
06/29/2007,0000,59.00000,61.50000,59.00000,59.60000,8367400
07/02/2007,0000,59.90000,59.90000,58.50000,58.70000,3300100
07/03/2007,0000,59.00000,60.80000,59.00000,59.00000,3104800
07/04/2007,0000,60.00000,60.00000,58.50000,58.60000,3831400
07/05/2007,0000,59.20000,60.90000,59.20000,60.10000,4909800
07/06/2007,0000,61.00000,64.30000,60.80000,64.30000,5611200
07/09/2007,0000,68.80000,68.80000,66.50000,68.80000,4737600
07/10/2007,0000,73.60000,73.60000,73.60000,73.60000,2938900
07/11/2007,0000,78.70000,78.70000,74.50000,75.50000,21921900
07/12/2007,0000,75.50000,80.70000,73.00000,79.30000,13912500
07/13/2007,0000,80.50000,81.10000,75.00000,75.60000,7718500
07/16/2007,0000,75.50000,77.00000,70.40000,71.50000,6367200
07/17/2007,0000,71.50000,75.10000,69.50000,74.00000,7353100
07/18/2007,0000,74.00000,74.60000,70.50000,70.80000,5790700
07/19/2007,0000,70.80000,73.00000,70.50000,71.40000,4788000
07/20/2007,0000,71.90000,74.90000,71.60000,73.00000,6360900
07/23/2007,0000,73.50000,76.60000,73.50000,75.50000,5548200
07/24/2007,0000,77.00000,77.00000,73.50000,73.80000,5635300
07/25/2007,0000,73.00000,76.80000,73.00000,75.00000,4806900
07/26/2007,0000,76.50000,79.90000,74.60000,74.60000,8880900
07/27/2007,0000,72.10000,76.30000,72.10000,74.30000,3921700
07/30/2007,0000,75.00000,76.00000,72.00000,72.60000,3121600
07/31/2007,0000,74.80000,75.50000,73.10000,73.10000,3202500
08/01/2007,0000,73.10000,78.20000,73.10000,78.20000,10427500
08/02/2007,0000,83.60000,83.60000,81.20000,83.60000,19644400
08/03/2007,0000,85.90000,85.90000,80.00000,80.50000,17968600
08/06/2007,0000,77.70000,78.60000,75.10000,75.40000,6170800
08/07/2007,0000,76.00000,78.00000,71.50000,72.00000,5562900
08/08/2007,0000,72.20000,76.60000,72.20000,75.80000,4681900
08/09/2007,0000,78.50000,80.50000,76.00000,78.60000,8803200
08/10/2007,0000,74.60000,80.30000,74.60000,79.00000,6970900
08/13/2007,0000,80.00000,80.10000,75.00000,75.30000,3994200
08/14/2007,0000,74.60000,76.90000,74.30000,74.50000,2574600
08/15/2007,0000,73.00000,74.10000,69.30000,69.30000,4061400
08/16/2007,0000,65.50000,68.00000,64.50000,64.50000,3245500
08/17/2007,0000,64.00000,65.90000,60.00000,60.10000,3845100
08/20/2007,0000,64.30000,64.30000,64.20000,64.30000,1352400
08/21/2007,0000,66.30000,67.70000,64.30000,65.80000,4202100
08/22/2007,0000,67.00000,69.00000,64.20000,69.00000,2510500
08/23/2007,0000,71.00000,71.70000,70.00000,70.00000,3373600
08/24/2007,0000,70.00000,71.30000,69.00000,70.20000,2059000
08/27/2007,0000,71.20000,73.30000,70.50000,71.10000,3822000
08/28/2007,0000,71.10000,73.50000,70.60000,72.20000,3811500
08/29/2007,0000,70.00000,72.00000,70.00000,71.60000,1642200
08/30/2007,0000,72.60000,74.40000,72.20000,72.20000,2534700
08/31/2007,0000,72.50000,75.00000,72.50000,74.70000,3204600
09/03/2007,0000,75.40000,75.90000,72.00000,73.00000,2995600
09/04/2007,0000,78.10000,78.10000,75.50000,76.00000,12917100
09/05/2007,0000,77.40000,77.40000,74.50000,74.50000,4816300
09/06/2007,0000,74.30000,76.70000,74.30000,75.30000,2888500
09/07/2007,0000,76.00000,76.20000,73.10000,73.10000,1512000
09/10/2007,0000,71.00000,74.10000,71.00000,73.30000,1281000
09/11/2007,0000,73.50000,75.20000,73.00000,73.80000,1405900
09/12/2007,0000,74.50000,76.00000,73.70000,74.00000,2807700
09/13/2007,0000,74.80000,75.00000,72.70000,72.70000,1262100
09/14/2007,0000,73.50000,73.70000,72.20000,72.50000,919800
09/17/2007,0000,72.00000,73.50000,70.50000,70.60000,1292500
09/19/2007,0000,71.10000,71.90000,66.50000,66.50000,2102100
09/20/2007,0000,66.50000,68.50000,66.50000,67.00000,1244200
09/21/2007,0000,67.50000,69.20000,67.00000,69.10000,1340800
09/26/2007,0000,69.30000,70.00000,68.20000,69.60000,893500
09/27/2007,0000,71.00000,72.80000,70.10000,72.00000,1833300
09/28/2007,0000,72.90000,76.00000,71.50000,75.00000,3890200
10/01/2007,0000,77.50000,77.60000,74.10000,74.30000,1944600
10/02/2007,0000,75.20000,75.50000,73.50000,73.50000,1481500
10/03/2007,0000,73.80000,74.60000,73.10000,73.80000,1442700
10/04/2007,0000,73.80000,74.80000,73.00000,73.10000,1413300
10/05/2007,0000,73.10000,74.50000,72.60000,73.00000,949200
10/08/2007,0000,73.50000,74.00000,71.30000,71.80000,910300
10/09/2007,0000,71.80000,71.80000,69.50000,70.40000,1538200
10/11/2007,0000,71.00000,71.10000,69.60000,69.80000,996400
10/12/2007,0000,69.30000,70.90000,69.30000,70.00000,683500
10/15/2007,0000,70.30000,70.80000,69.00000,69.00000,857800
10/16/2007,0000,68.00000,69.00000,67.60000,68.00000,1048900
10/17/2007,0000,68.00000,71.70000,68.00000,70.90000,1792300
10/18/2007,0000,71.40000,71.50000,70.10000,70.30000,1384900
10/19/2007,0000,70.50000,71.20000,70.00000,70.50000,789600
10/22/2007,0000,69.00000,69.90000,68.00000,69.10000,981700
10/23/2007,0000,70.00000,71.40000,69.80000,70.80000,1073100
10/24/2007,0000,71.30000,71.30000,70.10000,70.20000,2902200
10/25/2007,0000,64.00000,66.70000,64.00000,65.80000,3001000
10/26/2007,0000,65.00000,65.50000,64.00000,64.80000,755000
10/29/2007,0000,65.50000,66.00000,64.10000,64.60000,1229000
10/30/2007,0000,64.60000,65.00000,62.30000,62.40000,1253000
10/31/2007,0000,62.40000,62.40000,60.80000,61.60000,1190000
11/01/2007,0000,61.80000,62.50000,61.50000,62.50000,1103000
11/02/2007,0000,60.30000,62.00000,60.30000,61.00000,545000
11/05/2007,0000,61.00000,61.50000,58.00000,58.00000,914000
11/06/2007,0000,58.00000,60.00000,58.00000,59.50000,686000
11/07/2007,0000,59.80000,60.20000,58.50000,59.70000,466000
11/08/2007,0000,58.60000,59.00000,55.70000,56.50000,1012000
11/09/2007,0000,56.00000,56.00000,52.60000,53.40000,1259000
11/12/2007,0000,49.70000,50.80000,49.70000,49.70000,1294000
11/13/2007,0000,47.20000,49.50000,47.20000,49.50000,1934000
11/14/2007,0000,52.50000,52.60000,51.20000,51.70000,911000
11/15/2007,0000,51.10000,52.70000,51.10000,52.30000,794000
11/16/2007,0000,51.10000,51.90000,50.10000,51.60000,409000
11/19/2007,0000,51.60000,52.70000,51.20000,51.20000,262000
11/20/2007,0000,50.00000,50.70000,48.50000,50.40000,682000
11/21/2007,0000,51.00000,51.90000,50.40000,51.00000,710000
11/22/2007,0000,51.70000,51.70000,50.20000,50.30000,416000
11/23/2007,0000,51.10000,51.90000,49.50000,49.50000,664000
11/26/2007,0000,50.50000,50.50000,48.90000,49.00000,459000
11/27/2007,0000,47.50000,47.60000,45.60000,45.90000,1293000
11/28/2007,0000,45.90000,47.15000,45.00000,45.00000,476000
11/29/2007,0000,46.30000,46.90000,45.75000,46.45000,629000
11/30/2007,0000,47.00000,48.70000,46.85000,48.50000,800000
12/03/2007,0000,50.00000,51.30000,49.00000,51.30000,806000
12/04/2007,0000,51.50000,53.90000,50.50000,53.50000,1326000
12/05/2007,0000,53.10000,54.60000,52.50000,54.20000,1650000
12/06/2007,0000,55.30000,55.30000,51.70000,51.80000,889000
12/07/2007,0000,52.10000,52.90000,51.80000,52.20000,454000
12/10/2007,0000,52.20000,52.50000,50.20000,50.20000,247000
12/11/2007,0000,50.60000,50.90000,49.00000,49.40000,419000
12/12/2007,0000,48.55000,50.00000,48.30000,49.50000,360000
12/13/2007,0000,49.80000,50.00000,46.50000,46.60000,718000
12/14/2007,0000,46.60000,47.30000,44.00000,46.40000,835000
12/17/2007,0000,46.00000,46.00000,43.20000,43.20000,962000
12/18/2007,0000,40.20000,41.80000,40.20000,40.30000,2075000
12/19/2007,0000,40.30000,41.90000,40.30000,41.10000,1230000
12/20/2007,0000,41.50000,43.00000,40.80000,41.10000,2794000
12/21/2007,0000,40.50000,40.50000,38.40000,38.60000,2062000
12/24/2007,0000,39.00000,39.65000,39.00000,39.50000,1025000
12/25/2007,0000,39.75000,40.45000,39.00000,39.80000,1474000
12/26/2007,0000,40.20000,42.55000,39.90000,42.55000,2808000
12/27/2007,0000,42.60000,44.10000,42.50000,43.10000,4294000
12/28/2007,0000,41.60000,44.70000,41.60000,43.20000,3505000
12/31/2007,0000,43.50000,46.20000,43.50000,46.20000,4287000
01/02/2008,0000,46.50000,49.40000,46.50000,47.25000,4923000
01/03/2008,0000,46.40000,48.50000,46.00000,48.50000,2441000
01/04/2008,0000,48.50000,49.20000,46.80000,46.80000,2340000
01/07/2008,0000,43.80000,44.90000,43.55000,43.55000,1732000
01/08/2008,0000,43.10000,44.30000,41.50000,42.35000,1453000
01/09/2008,0000,40.60000,44.60000,40.10000,44.30000,1797000
01/10/2008,0000,46.00000,46.00000,43.80000,43.80000,1531000
01/11/2008,0000,45.00000,45.30000,43.80000,44.60000,999000
01/14/2008,0000,45.80000,45.80000,43.80000,44.00000,863000
01/15/2008,0000,45.00000,45.60000,44.30000,44.40000,1151000
01/16/2008,0000,43.80000,43.80000,41.50000,42.00000,1151000
01/17/2008,0000,42.20000,43.25000,41.60000,42.30000,694000
01/18/2008,0000,42.20000,43.20000,41.10000,43.20000,666000
01/21/2008,0000,46.20000,46.20000,44.20000,44.20000,981000
01/22/2008,0000,41.30000,42.10000,41.15000,41.15000,1253000
01/23/2008,0000,42.00000,42.00000,38.30000,38.30000,1985000
01/24/2008,0000,39.00000,39.50000,36.00000,37.15000,1551000
01/25/2008,0000,37.50000,39.75000,37.50000,39.75000,1153000
01/28/2008,0000,39.40000,39.75000,37.50000,37.80000,747000
01/29/2008,0000,38.20000,39.55000,37.80000,39.25000,753000
01/30/2008,0000,40.20000,40.45000,39.00000,39.00000,1106000
01/31/2008,0000,38.90000,39.30000,37.00000,38.50000,574000
02/01/2008,0000,39.20000,39.65000,38.80000,39.00000,770000
02/12/2008,0000,37.50000,38.30000,37.50000,37.60000,374000
02/13/2008,0000,38.00000,39.55000,37.70000,39.00000,841000
02/14/2008,0000,40.50000,41.70000,40.30000,41.70000,1744000
02/15/2008,0000,41.10000,42.00000,40.40000,41.30000,1075000
02/18/2008,0000,41.30000,43.35000,41.30000,43.10000,1513000
02/19/2008,0000,43.30000,43.60000,42.30000,42.60000,1056000
02/20/2008,0000,42.60000,43.00000,41.00000,41.10000,1390000
02/21/2008,0000,41.60000,42.95000,41.60000,42.65000,1515000
02/22/2008,0000,42.00000,42.65000,41.50000,42.10000,805000
02/25/2008,0000,43.10000,45.00000,43.10000,45.00000,3429000
02/26/2008,0000,45.60000,46.80000,43.80000,46.20000,6368000
02/27/2008,0000,46.80000,47.20000,45.50000,45.60000,2889000
02/29/2008,0000,45.00000,46.50000,44.70000,45.75000,1550000
03/03/2008,0000,45.00000,45.00000,43.60000,44.50000,1201000
03/04/2008,0000,44.50000,45.50000,44.45000,44.80000,1174000
03/05/2008,0000,45.00000,45.95000,43.90000,45.30000,1854000
03/06/2008,0000,46.00000,47.60000,45.60000,47.00000,4931000
03/07/2008,0000,47.00000,50.20000,47.00000,49.15000,9978000
03/10/2008,0000,52.00000,52.30000,50.10000,50.80000,7616000
03/11/2008,0000,50.00000,50.50000,47.50000,48.05000,3889000
03/12/2008,0000,49.80000,50.40000,48.65000,48.80000,3896000
03/13/2008,0000,48.80000,50.10000,48.70000,49.20000,2926000
03/14/2008,0000,50.00000,51.50000,48.70000,49.40000,4494000
03/18/2008,0000,50.00000,50.40000,47.50000,48.50000,2124000
03/19/2008,0000,48.60000,49.50000,46.90000,46.90000,2832000
03/20/2008,0000,46.90000,48.40000,46.60000,48.00000,2157000
03/21/2008,0000,48.30000,49.90000,48.10000,49.10000,3318000
03/25/2008,0000,50.80000,51.40000,50.10000,50.10000,3045000
03/26/2008,0000,50.50000,50.70000,48.55000,48.70000,2977000
03/27/2008,0000,48.50000,52.00000,48.50000,51.30000,7735000
03/28/2008,0000,51.90000,51.90000,50.40000,50.80000,2676000
03/31/2008,0000,51.10000,53.80000,50.60000,53.40000,7385000
04/01/2008,0000,53.40000,54.10000,51.00000,51.40000,4003000
04/02/2008,0000,52.80000,53.80000,52.10000,53.20000,3594000
04/03/2008,0000,53.60000,53.60000,52.40000,52.50000,2250000
04/07/2008,0000,53.00000,53.90000,52.20000,53.40000,2331000
04/08/2008,0000,54.00000,54.00000,52.60000,52.80000,2120000
04/09/2008,0000,53.30000,53.80000,52.10000,52.60000,1739000
04/10/2008,0000,54.50000,55.00000,53.60000,54.40000,3558000
04/11/2008,0000,56.60000,57.50000,54.60000,55.10000,7831000
04/14/2008,0000,55.00000,55.00000,53.70000,54.30000,3355000
04/15/2008,0000,54.90000,56.50000,54.30000,55.20000,3791000
04/16/2008,0000,56.00000,56.00000,54.10000,54.50000,3663000
04/17/2008,0000,55.50000,55.80000,54.40000,54.70000,3400000
04/18/2008,0000,55.00000,55.00000,53.50000,54.20000,1921000
04/21/2008,0000,55.00000,57.60000,54.20000,57.60000,7265000
04/22/2008,0000,58.20000,58.30000,56.40000,57.60000,5532000
04/23/2008,0000,57.40000,59.20000,56.60000,57.30000,4289000
04/24/2008,0000,57.40000,58.90000,56.80000,56.90000,3143000
04/25/2008,0000,56.90000,57.50000,55.00000,55.00000,3651000
04/28/2008,0000,55.10000,55.50000,53.60000,53.60000,3069000
04/29/2008,0000,54.00000,55.50000,53.70000,54.40000,2706000
04/30/2008,0000,55.20000,55.20000,53.70000,53.90000,1784000
05/02/2008,0000,54.30000,54.60000,53.50000,53.50000,1978000
05/05/2008,0000,53.50000,54.00000,52.50000,53.10000,1770000
05/06/2008,0000,53.70000,54.80000,53.50000,54.80000,2569000
05/07/2008,0000,55.30000,55.30000,53.60000,53.70000,2217000
05/08/2008,0000,53.70000,54.80000,53.70000,54.50000,1434000
05/09/2008,0000,55.20000,55.70000,54.10000,54.60000,2734000
05/12/2008,0000,55.00000,55.00000,53.00000,53.50000,1451000
05/13/2008,0000,53.70000,54.30000,53.50000,53.60000,1294000
05/14/2008,0000,53.90000,54.00000,53.10000,53.30000,1417000
05/15/2008,0000,54.00000,54.90000,53.60000,54.10000,2585000
05/16/2008,0000,54.10000,55.90000,53.70000,55.40000,7713000
05/19/2008,0000,55.70000,55.70000,54.60000,54.60000,2370000
05/20/2008,0000,54.70000,55.30000,53.50000,53.50000,1904000
05/21/2008,0000,53.20000,54.00000,52.70000,52.90000,1403000
05/22/2008,0000,52.50000,52.80000,52.10000,52.30000,1447000
05/23/2008,0000,52.30000,53.10000,49.80000,49.80000,1729000
05/26/2008,0000,49.50000,49.60000,46.50000,46.50000,2243000
05/27/2008,0000,46.50000,47.00000,45.00000,46.80000,2487000
05/28/2008,0000,47.80000,48.70000,47.10000,47.20000,2703000
05/29/2008,0000,47.80000,48.00000,46.00000,47.10000,859000
05/30/2008,0000,47.80000,47.80000,45.10000,46.50000,934000
06/02/2008,0000,46.50000,47.00000,46.00000,46.30000,487000
06/03/2008,0000,46.30000,47.50000,46.30000,46.35000,1373000
06/04/2008,0000,46.35000,46.90000,46.00000,46.75000,585000
06/05/2008,0000,46.90000,47.40000,46.30000,47.30000,584000
06/06/2008,0000,47.90000,48.40000,47.50000,47.55000,924000
06/10/2008,0000,46.00000,46.80000,44.50000,44.50000,953000
06/11/2008,0000,44.50000,44.95000,41.50000,41.60000,2371000
06/12/2008,0000,40.00000,41.00000,38.80000,39.00000,2147000
06/13/2008,0000,39.30000,40.45000,38.50000,39.70000,1620000
06/16/2008,0000,40.65000,41.20000,40.10000,40.25000,1148000
06/17/2008,0000,40.30000,41.25000,39.70000,41.25000,1056000
06/18/2008,0000,41.25000,42.35000,40.65000,42.20000,1201000
06/19/2008,0000,41.80000,42.10000,41.25000,41.30000,755000
06/20/2008,0000,41.90000,41.90000,40.30000,41.30000,805000
06/23/2008,0000,40.20000,40.50000,39.40000,40.00000,643000
06/24/2008,0000,40.00000,40.70000,38.20000,38.25000,794000
06/25/2008,0000,38.25000,39.00000,38.00000,39.00000,954000
06/26/2008,0000,39.40000,41.00000,38.80000,39.20000,1195000
06/27/2008,0000,36.50000,37.20000,36.50000,36.50000,2318000
06/30/2008,0000,37.00000,37.20000,33.95000,33.95000,1629000
07/01/2008,0000,33.80000,33.95000,31.60000,31.60000,2944000
07/02/2008,0000,31.75000,33.80000,31.75000,33.80000,1987000
07/03/2008,0000,33.10000,36.15000,32.70000,36.15000,2305000
07/04/2008,0000,36.60000,37.60000,36.00000,36.00000,2437000
07/07/2008,0000,36.00000,37.35000,35.20000,37.10000,1114000
07/08/2008,0000,36.20000,37.50000,34.55000,35.00000,1418000
07/09/2008,0000,36.40000,37.00000,35.35000,35.50000,1165000
07/10/2008,0000,35.20000,36.00000,34.50000,35.65000,690000
07/11/2008,0000,36.15000,37.25000,35.80000,36.80000,1131000
07/14/2008,0000,37.20000,39.10000,37.20000,38.45000,2482000
07/15/2008,0000,37.90000,37.90000,35.80000,36.00000,1781000
07/16/2008,0000,36.10000,38.50000,35.65000,37.30000,3318000
07/17/2008,0000,39.00000,39.50000,38.20000,38.30000,2590000
07/18/2008,0000,39.05000,39.10000,36.10000,36.40000,2096000
07/21/2008,0000,37.25000,37.50000,36.50000,37.50000,1349000
07/22/2008,0000,37.10000,37.95000,37.10000,37.35000,971000
07/23/2008,0000,38.00000,39.00000,37.40000,37.70000,3231000
07/24/2008,0000,39.20000,40.30000,38.50000,40.30000,3912000
07/25/2008,0000,40.00000,41.10000,39.70000,40.50000,6166000
07/29/2008,0000,39.70000,40.00000,38.05000,38.90000,1644000
07/30/2008,0000,39.80000,39.80000,38.30000,38.40000,1966000
07/31/2008,0000,38.95000,39.10000,36.35000,37.00000,2129000
08/01/2008,0000,35.90000,36.50000,35.00000,36.10000,1207000
08/04/2008,0000,35.80000,37.25000,35.80000,37.25000,1032000
08/05/2008,0000,37.40000,37.65000,36.00000,36.15000,976000
08/06/2008,0000,37.10000,38.00000,36.80000,38.00000,1701000
08/07/2008,0000,37.80000,38.20000,37.25000,37.25000,1209000
08/08/2008,0000,36.90000,39.00000,36.25000,38.55000,2106000
08/11/2008,0000,39.20000,40.00000,38.80000,39.25000,1510000
08/12/2008,0000,39.50000,41.00000,39.25000,39.75000,3549000
08/13/2008,0000,39.80000,40.60000,38.80000,39.70000,2710000
08/14/2008,0000,39.60000,39.65000,38.50000,39.05000,1503000
08/15/2008,0000,39.95000,41.00000,39.20000,39.30000,5055000
08/18/2008,0000,39.30000,39.60000,37.80000,37.80000,1579000
08/19/2008,0000,36.80000,38.40000,36.65000,37.80000,1234000
08/20/2008,0000,37.20000,38.10000,37.10000,38.10000,618000
08/21/2008,0000,38.80000,39.50000,37.80000,37.80000,1679000
08/22/2008,0000,38.25000,38.80000,36.90000,37.30000,1034000
08/25/2008,0000,38.00000,38.10000,37.20000,37.40000,746000
08/26/2008,0000,38.40000,39.80000,38.20000,39.40000,4341000
08/27/2008,0000,39.80000,40.50000,39.10000,40.10000,3390000
08/28/2008,0000,40.70000,41.20000,39.80000,39.90000,2764000
08/29/2008,0000,40.50000,40.80000,39.90000,40.00000,2055000
09/01/2008,0000,40.05000,40.05000,38.80000,39.05000,1542000
09/02/2008,0000,39.45000,39.65000,38.50000,39.10000,1624000
09/03/2008,0000,39.30000,39.30000,37.00000,37.05000,1730000
09/04/2008,0000,37.00000,38.00000,35.35000,35.80000,1809000
09/05/2008,0000,35.00000,36.40000,34.60000,36.40000,2095000
09/08/2008,0000,38.30000,38.90000,37.65000,38.90000,1717000
09/09/2008,0000,38.80000,38.85000,37.00000,37.30000,2018000
09/10/2008,0000,37.30000,38.75000,37.30000,38.70000,1514000
09/11/2008,0000,38.70000,38.80000,37.55000,37.55000,1420000
09/12/2008,0000,38.00000,38.50000,36.50000,38.20000,1718000
09/15/2008,0000,37.80000,38.00000,35.55000,35.55000,1764000
09/16/2008,0000,33.10000,33.90000,33.10000,33.10000,1825000
09/17/2008,0000,34.10000,35.40000,32.10000,33.40000,2120000
09/18/2008,0000,31.10000,32.40000,31.10000,31.55000,2862000
09/19/2008,0000,32.80000,33.75000,32.80000,33.75000,1816000
09/22/2008,0000,35.40000,35.40000,34.50000,35.00000,2300000
09/23/2008,0000,34.30000,36.30000,34.20000,36.30000,2281000
09/24/2008,0000,36.10000,37.35000,35.60000,36.70000,3181000
09/25/2008,0000,36.20000,36.80000,35.55000,35.70000,1615000
09/26/2008,0000,35.90000,36.10000,34.00000,34.45000,1808000
09/30/2008,0000,32.05000,34.30000,32.05000,34.00000,2040000
10/01/2008,0000,34.40000,35.30000,34.00000,34.40000,1826000
10/02/2008,0000,34.40000,35.40000,34.10000,34.70000,1503000
10/03/2008,0000,34.00000,34.70000,32.70000,34.60000,1520000
10/06/2008,0000,33.80000,34.20000,32.80000,32.80000,1036000
10/07/2008,0000,31.00000,32.50000,31.00000,32.20000,1156000
10/08/2008,0000,31.25000,31.80000,29.95000,29.95000,2171000
10/09/2008,0000,30.20000,31.20000,29.20000,29.50000,1332000
10/13/2008,0000,28.50000,29.15000,28.50000,28.80000,1617000
10/14/2008,0000,30.80000,30.80000,30.50000,30.80000,781000
10/15/2008,0000,30.80000,32.00000,30.70000,32.00000,1433000
10/16/2008,0000,30.90000,31.40000,30.90000,30.90000,1397000
10/17/2008,0000,31.45000,31.75000,30.00000,30.60000,1353000
10/20/2008,0000,29.70000,31.00000,29.65000,31.00000,1122000
10/21/2008,0000,31.70000,32.40000,30.80000,31.00000,1336000
10/22/2008,0000,30.60000,31.30000,29.95000,29.95000,2741000
10/23/2008,0000,24.90000,25.70000,24.90000,25.70000,1574000
10/24/2008,0000,25.00000,25.20000,24.85000,24.85000,747000
10/27/2008,0000,23.15000,23.90000,23.15000,23.15000,1223000
10/28/2008,0000,21.55000,23.70000,21.55000,23.50000,2363000
10/29/2008,0000,25.10000,25.10000,23.10000,23.10000,2084000
10/30/2008,0000,23.50000,24.70000,23.50000,24.70000,1074000
10/31/2008,0000,25.20000,26.30000,24.90000,26.00000,1845000
11/03/2008,0000,26.00000,26.90000,25.55000,26.85000,1604000
11/04/2008,0000,26.80000,26.80000,26.00000,26.35000,1075000
11/05/2008,0000,26.95000,27.75000,26.50000,26.60000,1478000
11/06/2008,0000,24.80000,25.50000,24.80000,24.80000,1244000
11/07/2008,0000,24.10000,26.20000,24.00000,26.00000,870000
11/10/2008,0000,26.00000,26.00000,25.05000,25.10000,706000
11/11/2008,0000,24.10000,26.85000,23.80000,26.25000,1343000
11/12/2008,0000,25.90000,26.95000,25.50000,26.00000,1556000
11/13/2008,0000,25.10000,25.40000,24.65000,24.85000,786000
11/14/2008,0000,25.80000,25.85000,24.80000,24.85000,750000
11/17/2008,0000,24.00000,24.90000,23.85000,23.85000,765000
11/18/2008,0000,23.80000,23.80000,22.20000,22.20000,1698000
11/19/2008,0000,22.20000,23.35000,21.85000,23.20000,800000
11/20/2008,0000,21.70000,22.60000,21.70000,21.90000,690000
11/21/2008,0000,21.00000,23.10000,21.00000,23.00000,967000
11/24/2008,0000,22.60000,22.75000,21.80000,22.00000,939000
11/25/2008,0000,22.50000,23.05000,22.15000,22.20000,857000
11/26/2008,0000,22.35000,23.00000,22.25000,23.00000,612000
11/27/2008,0000,24.00000,24.50000,23.40000,24.15000,1274000
11/28/2008,0000,24.20000,24.20000,23.50000,23.65000,673000
12/01/2008,0000,23.30000,24.20000,23.30000,23.85000,860000
12/02/2008,0000,22.30000,22.95000,22.25000,22.30000,759000
12/03/2008,0000,22.50000,22.65000,22.00000,22.05000,676000
12/04/2008,0000,22.15000,22.50000,21.80000,21.80000,546000
12/05/2008,0000,22.35000,22.35000,21.80000,21.90000,512000
12/08/2008,0000,22.90000,23.40000,22.90000,23.40000,976000
12/09/2008,0000,24.00000,24.40000,23.65000,23.65000,2229000
12/10/2008,0000,23.65000,24.70000,23.40000,24.60000,2266000
12/11/2008,0000,24.70000,25.30000,24.25000,24.60000,1628000
12/12/2008,0000,24.30000,25.15000,23.10000,23.80000,2399000
12/15/2008,0000,24.30000,25.45000,24.20000,25.45000,3231000
12/16/2008,0000,25.45000,25.80000,24.65000,24.85000,2656000
12/17/2008,0000,25.40000,25.50000,24.40000,24.40000,1930000
12/18/2008,0000,24.55000,24.60000,24.00000,24.40000,716000
12/19/2008,0000,24.80000,25.85000,24.75000,25.65000,3237000
12/22/2008,0000,26.10000,26.55000,25.25000,25.70000,3204000
12/23/2008,0000,25.15000,25.60000,24.25000,24.95000,1416000
12/24/2008,0000,24.50000,25.50000,24.25000,25.40000,1221000
12/25/2008,0000,25.50000,26.00000,25.30000,25.65000,1510000
12/26/2008,0000,25.70000,26.60000,25.35000,25.35000,1962000
12/29/2008,0000,25.40000,25.75000,24.40000,24.75000,742000
12/30/2008,0000,25.30000,25.80000,24.95000,25.60000,978000
12/31/2008,0000,25.75000,26.30000,25.15000,26.00000,1783000
01/05/2009,0000,26.60000,26.85000,26.20000,26.85000,2279000
01/06/2009,0000,26.90000,26.95000,26.20000,26.40000,1066000
01/07/2009,0000,26.70000,27.30000,26.50000,27.00000,2980000
01/08/2009,0000,26.10000,27.40000,26.00000,26.30000,3133000
01/09/2009,0000,26.20000,27.90000,26.00000,27.90000,5327000
01/12/2009,0000,27.70000,27.90000,26.20000,26.20000,2115000
01/13/2009,0000,26.50000,26.80000,25.50000,25.80000,1553000
01/14/2009,0000,26.00000,26.35000,25.80000,25.90000,1064000
01/15/2009,0000,24.80000,25.30000,24.60000,24.60000,1011000
01/16/2009,0000,24.90000,24.90000,24.50000,24.80000,888000
01/19/2009,0000,24.05000,24.65000,24.05000,24.30000,579000
01/20/2009,0000,24.00000,24.00000,23.20000,23.30000,716000
01/21/2009,0000,22.40000,23.60000,22.40000,23.20000,541000
02/02/2009,0000,23.70000,24.60000,23.50000,24.05000,1469000
02/03/2009,0000,24.05000,24.90000,24.05000,24.60000,1156000
02/04/2009,0000,24.60000,24.95000,24.40000,24.40000,638000
02/05/2009,0000,24.40000,24.60000,23.80000,23.80000,757000
02/06/2009,0000,24.10000,24.80000,24.10000,24.35000,1103000
02/09/2009,0000,24.60000,25.20000,24.40000,24.40000,975000
02/10/2009,0000,24.50000,24.70000,24.40000,24.60000,420000
02/11/2009,0000,24.00000,25.40000,24.00000,25.40000,1344000
02/12/2009,0000,25.50000,26.65000,25.00000,25.95000,4100000
02/13/2009,0000,26.20000,26.50000,25.80000,26.00000,2933000
02/16/2009,0000,26.00000,27.30000,26.00000,27.30000,3990000
02/17/2009,0000,27.30000,27.30000,26.00000,27.00000,2572000
02/18/2009,0000,26.50000,26.60000,25.60000,26.00000,1369000
02/19/2009,0000,25.80000,26.50000,25.60000,26.35000,1025000
02/20/2009,0000,26.10000,26.10000,25.15000,25.30000,915000
02/23/2009,0000,25.00000,25.35000,24.60000,25.20000,765000
02/24/2009,0000,24.80000,25.65000,24.80000,25.30000,933000
02/25/2009,0000,25.55000,26.10000,25.35000,25.40000,1071000
02/26/2009,0000,25.55000,25.80000,25.15000,25.35000,595000
02/27/2009,0000,25.35000,26.50000,25.35000,26.30000,1677000
03/02/2009,0000,25.80000,26.10000,25.10000,25.20000,731000
03/03/2009,0000,25.00000,25.15000,24.10000,25.15000,916000
03/04/2009,0000,25.10000,25.90000,24.80000,25.70000,1094000
03/05/2009,0000,25.80000,27.45000,25.80000,26.60000,7016000
03/06/2009,0000,26.40000,26.70000,26.20000,26.45000,1787000
03/09/2009,0000,26.30000,26.30000,25.30000,25.95000,1261000
03/10/2009,0000,25.80000,27.00000,25.50000,26.70000,2300000
03/11/2009,0000,27.05000,27.20000,26.20000,26.20000,2011000
03/12/2009,0000,26.45000,27.10000,26.30000,26.75000,1482000
03/13/2009,0000,27.20000,28.20000,27.00000,27.80000,4270000
03/16/2009,0000,28.05000,29.00000,27.60000,28.15000,5366000
03/17/2009,0000,28.30000,28.50000,27.60000,27.95000,1758000
03/18/2009,0000,28.05000,28.15000,27.60000,27.70000,1786000
03/19/2009,0000,28.00000,28.15000,27.00000,27.55000,1816000
03/20/2009,0000,27.50000,27.60000,26.65000,26.65000,1136000
03/23/2009,0000,26.65000,27.80000,26.60000,27.80000,1511000
03/24/2009,0000,28.00000,28.10000,27.40000,27.65000,2768000
03/25/2009,0000,27.10000,28.30000,27.05000,27.90000,4927000
03/26/2009,0000,27.70000,28.70000,27.65000,28.20000,5069000
03/27/2009,0000,29.45000,29.45000,28.30000,28.30000,5520000
03/30/2009,0000,28.00000,28.00000,26.60000,26.60000,1736000
03/31/2009,0000,26.80000,26.95000,26.20000,26.30000,1462000
04/01/2009,0000,26.70000,27.15000,26.50000,26.90000,1576000
04/02/2009,0000,27.45000,27.45000,26.70000,26.90000,1770000
04/03/2009,0000,27.30000,27.30000,26.70000,26.75000,1233000
04/06/2009,0000,26.80000,27.20000,26.70000,26.75000,1745000
04/07/2009,0000,26.65000,27.30000,26.65000,27.30000,1209000
04/08/2009,0000,26.70000,27.10000,26.00000,26.10000,2824000
04/09/2009,0000,26.35000,27.15000,26.35000,26.95000,2930000
04/10/2009,0000,27.30000,28.80000,26.65000,28.80000,8920000
04/13/2009,0000,29.00000,29.40000,28.30000,28.80000,8106000
04/14/2009,0000,29.00000,30.00000,28.50000,29.10000,5344000
04/15/2009,0000,29.40000,29.60000,28.30000,28.30000,3713000
04/16/2009,0000,29.00000,29.00000,28.05000,28.05000,3286000
04/17/2009,0000,28.30000,28.70000,26.10000,26.10000,4224000
04/20/2009,0000,26.10000,26.40000,25.05000,25.50000,1994000
04/21/2009,0000,25.00000,26.20000,24.90000,26.20000,1632000
04/22/2009,0000,26.40000,27.20000,26.20000,26.75000,1984000
04/23/2009,0000,26.80000,27.10000,26.20000,26.75000,1499000
04/24/2009,0000,26.85000,27.30000,26.55000,26.70000,1478000
04/27/2009,0000,26.75000,27.15000,25.30000,25.30000,1793000
04/28/2009,0000,25.50000,25.95000,24.70000,25.00000,1218000
04/29/2009,0000,25.00000,25.30000,24.80000,25.00000,938000
04/30/2009,0000,26.25000,26.65000,25.70000,26.50000,1555000
05/04/2009,0000,26.50000,27.70000,26.30000,27.00000,2319000
05/05/2009,0000,27.10000,27.30000,26.05000,26.30000,1352000
05/06/2009,0000,26.75000,28.10000,26.30000,28.10000,3896000
05/07/2009,0000,28.30000,29.60000,28.25000,29.10000,8873000
05/08/2009,0000,28.80000,29.20000,28.30000,29.20000,3125000
05/11/2009,0000,28.85000,29.70000,28.20000,29.00000,5034000
05/12/2009,0000,29.40000,29.80000,28.60000,28.70000,8153000
05/13/2009,0000,28.80000,30.70000,28.70000,30.70000,6290000
05/14/2009,0000,30.70000,31.90000,30.10000,30.40000,8098000
05/15/2009,0000,30.90000,31.50000,30.10000,30.20000,3984000
05/18/2009,0000,30.20000,30.60000,29.50000,29.50000,1941000
05/19/2009,0000,30.00000,30.30000,28.80000,29.00000,3127000
05/20/2009,0000,29.30000,30.40000,29.30000,30.10000,3963000
05/21/2009,0000,30.10000,30.70000,29.90000,30.45000,2786000
05/22/2009,0000,30.30000,32.55000,30.10000,32.55000,8190000
05/25/2009,0000,32.90000,33.70000,31.65000,31.85000,4386000
05/26/2009,0000,32.00000,32.00000,29.65000,29.70000,3600000
05/27/2009,0000,30.70000,31.50000,30.20000,31.10000,1940000
06/01/2009,0000,33.05000,33.05000,31.50000,31.50000,2948000
06/02/2009,0000,32.00000,32.15000,30.60000,30.60000,2025000
06/03/2009,0000,30.60000,31.20000,30.50000,31.10000,1125000
06/04/2009,0000,31.25000,31.55000,30.05000,30.30000,2158000
06/05/2009,0000,30.60000,30.85000,30.10000,30.20000,1450000
06/08/2009,0000,30.90000,30.90000,29.55000,29.60000,1894000
06/09/2009,0000,29.90000,30.00000,28.20000,28.35000,1132000
06/10/2009,0000,28.55000,28.80000,28.20000,28.40000,729000
06/11/2009,0000,28.50000,29.50000,28.10000,29.45000,782000
06/12/2009,0000,29.60000,29.60000,28.65000,28.70000,761000
06/15/2009,0000,28.20000,28.50000,27.00000,27.50000,1110000
06/16/2009,0000,27.50000,27.80000,26.45000,27.20000,907000
06/17/2009,0000,27.50000,27.65000,27.00000,27.00000,673000
06/18/2009,0000,27.95000,28.80000,26.80000,27.20000,2214000
06/19/2009,0000,27.20000,28.30000,26.60000,28.00000,3089000
06/22/2009,0000,28.00000,28.00000,27.20000,27.50000,1392000
06/23/2009,0000,27.00000,27.20000,26.80000,26.95000,687000
06/24/2009,0000,27.05000,27.75000,27.05000,27.35000,627000
06/25/2009,0000,27.50000,27.80000,27.45000,27.60000,835000
06/26/2009,0000,27.80000,28.10000,27.60000,27.60000,939000
06/29/2009,0000,27.75000,27.80000,27.30000,27.60000,368000
06/30/2009,0000,27.90000,27.90000,27.35000,27.60000,323000
07/01/2009,0000,27.60000,28.40000,27.60000,28.35000,1064000
07/02/2009,0000,28.50000,29.50000,28.45000,29.40000,1704000
07/03/2009,0000,29.20000,29.30000,28.80000,29.05000,712000
07/06/2009,0000,29.30000,29.85000,29.00000,29.60000,909000
07/07/2009,0000,29.90000,30.50000,29.65000,30.10000,1374000
07/08/2009,0000,29.80000,30.60000,29.70000,30.20000,1021000
07/09/2009,0000,30.00000,30.30000,29.50000,29.50000,1187000
07/10/2009,0000,29.60000,29.90000,29.30000,29.80000,960000
07/13/2009,0000,29.80000,30.00000,28.05000,28.35000,756000
07/14/2009,0000,28.90000,29.30000,28.55000,29.10000,408000
07/15/2009,0000,29.20000,30.10000,29.10000,29.90000,711000
07/16/2009,0000,30.30000,30.45000,29.65000,29.65000,768000
07/17/2009,0000,30.00000,31.70000,29.65000,31.70000,4230000
07/20/2009,0000,31.70000,33.70000,31.40000,32.70000,7440000
07/21/2009,0000,33.50000,33.50000,32.10000,32.25000,2771000
07/22/2009,0000,32.25000,33.20000,32.25000,32.70000,2511000
07/23/2009,0000,32.70000,34.95000,32.10000,34.95000,8988000
07/24/2009,0000,35.00000,35.00000,33.20000,33.20000,4242000
07/27/2009,0000,33.20000,33.75000,32.10000,33.00000,2192000
07/28/2009,0000,33.00000,34.00000,32.60000,34.00000,5270000
07/29/2009,0000,32.70000,34.40000,32.70000,33.90000,9429000
07/30/2009,0000,33.90000,35.05000,33.15000,34.65000,5862000
07/31/2009,0000,35.00000,36.90000,34.95000,36.10000,7896000
08/03/2009,0000,36.50000,36.80000,34.20000,35.30000,3684000
08/04/2009,0000,35.90000,36.50000,33.50000,33.90000,3522000
08/05/2009,0000,34.00000,34.80000,32.70000,32.80000,2528000
08/06/2009,0000,32.80000,33.80000,32.80000,33.60000,1703000
08/10/2009,0000,33.85000,35.95000,33.85000,35.70000,6539000
08/11/2009,0000,36.00000,36.50000,34.85000,35.70000,6310000
08/12/2009,0000,35.70000,36.90000,35.50000,35.70000,7018000
08/13/2009,0000,35.90000,38.15000,35.90000,38.15000,7772000
08/14/2009,0000,39.00000,40.20000,38.20000,39.05000,12115000
08/17/2009,0000,39.00000,39.90000,38.60000,38.60000,7080000
08/18/2009,0000,38.00000,38.35000,35.90000,35.90000,6127000
08/19/2009,0000,36.20000,37.50000,35.90000,36.60000,4943000
08/20/2009,0000,36.60000,36.60000,34.60000,35.25000,2970000
08/21/2009,0000,35.30000,36.40000,35.00000,35.00000,2099000
08/24/2009,0000,35.90000,37.10000,35.60000,37.00000,3230000
08/25/2009,0000,37.00000,37.65000,36.30000,36.30000,2533000
08/26/2009,0000,36.60000,36.80000,35.00000,35.05000,2428000
08/27/2009,0000,35.00000,35.80000,34.70000,35.20000,2441000
08/28/2009,0000,35.40000,35.85000,35.05000,35.15000,1512000
08/31/2009,0000,34.85000,36.40000,34.85000,36.40000,2556000
09/01/2009,0000,36.50000,38.40000,36.05000,37.95000,5475000
09/02/2009,0000,37.55000,39.50000,37.50000,39.00000,8162000
09/03/2009,0000,39.20000,39.40000,38.40000,38.80000,4941000
09/04/2009,0000,39.45000,39.75000,38.60000,38.60000,5178000
09/07/2009,0000,39.00000,39.20000,38.20000,38.20000,2414000
09/08/2009,0000,38.10000,40.85000,38.10000,40.40000,16666000
09/09/2009,0000,40.30000,40.35000,38.60000,38.60000,5368000
09/10/2009,0000,39.80000,39.80000,37.75000,38.30000,4472000
09/11/2009,0000,38.60000,39.60000,38.30000,39.20000,3524000
09/14/2009,0000,39.55000,40.70000,39.50000,39.50000,7177000
09/15/2009,0000,39.70000,40.15000,39.05000,39.60000,3487000
09/16/2009,0000,39.95000,40.45000,39.60000,39.65000,5467000
09/17/2009,0000,39.60000,40.35000,39.25000,39.40000,4416000
09/18/2009,0000,39.40000,40.50000,38.90000,39.90000,4729000
09/21/2009,0000,41.00000,41.50000,40.00000,41.45000,8775000
09/22/2009,0000,41.80000,41.95000,40.40000,40.40000,4662000
09/23/2009,0000,40.30000,40.70000,39.05000,39.10000,2611000
09/24/2009,0000,39.10000,39.95000,39.10000,39.50000,2050000
09/25/2009,0000,39.50000,39.80000,38.65000,38.80000,2889000
09/28/2009,0000,36.10000,36.80000,36.10000,36.10000,5673000
09/29/2009,0000,36.20000,36.45000,35.65000,36.00000,2308000
09/30/2009,0000,36.30000,37.30000,36.30000,36.90000,2909000
10/01/2009,0000,37.00000,37.35000,36.00000,36.15000,1930000
10/02/2009,0000,35.90000,36.70000,35.80000,36.10000,1481000
10/05/2009,0000,36.15000,36.80000,36.15000,36.30000,1456000
10/06/2009,0000,37.50000,38.50000,37.30000,38.05000,5099000
10/07/2009,0000,38.40000,38.50000,37.10000,37.10000,3217000
10/08/2009,0000,37.50000,37.90000,37.00000,37.30000,1814000
10/09/2009,0000,37.90000,38.00000,36.80000,37.50000,2166000
10/12/2009,0000,37.90000,37.90000,37.45000,37.60000,1380000
10/13/2009,0000,37.00000,38.35000,36.20000,37.60000,2942000
10/14/2009,0000,37.80000,37.90000,37.40000,37.50000,2076000
10/15/2009,0000,38.00000,38.65000,37.65000,37.80000,3305000
10/16/2009,0000,37.85000,38.10000,37.40000,37.40000,1310000
10/19/2009,0000,37.50000,37.55000,37.20000,37.40000,1472000
10/20/2009,0000,37.60000,37.95000,37.00000,37.00000,2078000
10/21/2009,0000,37.00000,37.20000,36.35000,36.50000,2105000
10/22/2009,0000,36.45000,36.50000,35.60000,35.60000,1557000
10/23/2009,0000,35.70000,35.90000,35.55000,35.55000,1361000
10/26/2009,0000,35.55000,35.80000,35.40000,35.40000,793000
10/27/2009,0000,35.25000,35.35000,34.05000,34.25000,2625000
10/28/2009,0000,34.50000,35.10000,34.25000,34.50000,1667000
10/29/2009,0000,34.10000,34.90000,33.60000,33.90000,1464000
10/30/2009,0000,34.20000,34.50000,33.50000,33.50000,874000
11/02/2009,0000,32.95000,33.40000,32.85000,33.40000,762000
11/03/2009,0000,33.50000,33.85000,33.20000,33.40000,668000
11/04/2009,0000,33.55000,35.30000,33.55000,34.90000,1897000
11/05/2009,0000,35.10000,35.50000,34.60000,34.65000,1572000
11/06/2009,0000,35.15000,35.20000,34.35000,34.35000,763000
11/09/2009,0000,34.50000,34.75000,34.15000,34.20000,500000
11/10/2009,0000,34.50000,34.60000,34.10000,34.10000,718000
11/11/2009,0000,34.00000,34.60000,34.00000,34.40000,999000
11/12/2009,0000,34.70000,34.85000,34.40000,34.40000,726000
11/13/2009,0000,34.40000,34.80000,34.30000,34.55000,396000
11/16/2009,0000,35.00000,35.30000,34.60000,35.05000,1310000
11/17/2009,0000,35.30000,35.30000,34.50000,34.50000,799000
11/18/2009,0000,34.50000,35.20000,34.50000,34.95000,761000
11/19/2009,0000,35.15000,36.00000,35.00000,35.30000,1821000
11/20/2009,0000,35.80000,36.50000,35.50000,36.20000,3605000
11/23/2009,0000,36.70000,37.25000,36.50000,36.50000,2821000
11/24/2009,0000,37.00000,37.00000,35.10000,35.50000,2264000
11/25/2009,0000,35.80000,35.90000,35.25000,35.35000,1037000
11/26/2009,0000,35.40000,35.70000,35.20000,35.20000,869000
11/27/2009,0000,34.55000,34.90000,34.05000,34.05000,1560000
11/30/2009,0000,34.70000,34.80000,34.35000,34.50000,666000
12/01/2009,0000,34.80000,35.65000,34.35000,35.50000,1666000
12/02/2009,0000,35.85000,36.00000,35.05000,35.35000,1327000
12/03/2009,0000,35.35000,35.60000,34.70000,35.00000,530000
12/04/2009,0000,35.05000,35.30000,34.30000,34.50000,657000
12/07/2009,0000,35.20000,35.70000,35.00000,35.30000,1060000
12/08/2009,0000,35.60000,35.85000,35.20000,35.50000,1756000
12/09/2009,0000,35.20000,37.00000,35.20000,36.70000,4857000
12/11/2009,0000,36.20000,37.35000,36.20000,37.10000,3324000
12/14/2009,0000,37.40000,38.10000,36.80000,37.80000,4956000
12/15/2009,0000,38.00000,38.20000,37.40000,37.50000,2760000
12/16/2009,0000,37.50000,38.40000,37.50000,37.70000,4028000
12/17/2009,0000,37.75000,38.20000,36.70000,37.10000,2361000
12/18/2009,0000,37.10000,37.30000,36.60000,37.00000,1088000
12/21/2009,0000,37.60000,37.80000,37.20000,37.20000,1172000
12/22/2009,0000,37.40000,38.10000,37.30000,37.70000,1802000
12/23/2009,0000,38.00000,38.30000,37.80000,37.85000,2529000
12/25/2009,0000,37.95000,38.10000,37.35000,37.35000,1679000
12/25/2009,0000,37.95000,38.10000,37.35000,37.35000,1679000
12/28/2009,0000,38.30000,38.85000,38.05000,38.40000,5351000
12/29/2009,1230,38.70000,38.70000,38.10000,38.15000,2089549
