DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,59.56000,59.56000,57.25000,57.64000,6309100
04/03/2007,0000,57.74000,58.41000,57.54000,57.64000,3689200
04/04/2007,0000,58.41000,58.70000,57.54000,57.74000,4011400
04/09/2007,0000,57.74000,58.12000,56.29000,56.48000,3256900
04/10/2007,0000,56.77000,57.35000,56.39000,56.77000,2021300
04/11/2007,0000,57.25000,58.22000,56.87000,56.87000,1969300
04/12/2007,0000,56.97000,58.12000,56.97000,57.45000,2151200
04/13/2007,0000,57.45000,57.83000,56.87000,56.87000,2028500
04/16/2007,0000,58.70000,58.89000,57.25000,57.25000,1630500
04/17/2007,0000,57.74000,58.22000,56.29000,56.39000,3019900
04/18/2007,0000,57.25000,57.54000,56.77000,57.35000,2073200
04/19/2007,0000,57.54000,58.31000,57.45000,57.54000,3472000
04/20/2007,0000,58.22000,58.41000,57.64000,57.74000,2627100
04/23/2007,0000,58.22000,58.89000,57.25000,57.25000,4040500
04/24/2007,0000,57.35000,57.83000,57.16000,57.45000,1903800
04/25/2007,0000,57.45000,58.60000,57.16000,58.12000,3190400
04/26/2007,0000,58.31000,59.66000,58.31000,58.60000,7870000
04/27/2007,0000,58.60000,58.60000,57.64000,58.02000,2343400
04/30/2007,0000,58.02000,58.22000,56.77000,57.35000,2003600
05/02/2007,0000,57.74000,57.93000,56.77000,56.77000,2337200
05/03/2007,0000,56.97000,57.54000,55.23000,56.48000,3634100
05/04/2007,0000,56.77000,56.77000,55.62000,56.10000,5403900
05/07/2007,0000,56.20000,56.68000,55.33000,56.20000,3717300
05/08/2007,0000,56.20000,56.29000,55.91000,55.91000,1787400
05/09/2007,0000,56.00000,56.29000,55.52000,55.91000,1244900
05/10/2007,0000,56.29000,56.29000,55.81000,55.81000,1717800
05/11/2007,0000,55.81000,56.20000,55.71000,55.91000,1342600
05/14/2007,0000,56.29000,56.39000,55.91000,56.10000,1732300
05/15/2007,0000,56.10000,56.29000,55.91000,55.91000,1831100
05/16/2007,0000,55.71000,56.10000,53.89000,54.46000,4214000
05/17/2007,0000,54.56000,54.66000,54.08000,54.08000,2249900
05/18/2007,0000,54.08000,54.27000,53.40000,53.79000,1722000
05/21/2007,0000,53.98000,54.27000,53.31000,53.89000,1844600
05/22/2007,0000,54.08000,54.94000,54.08000,54.66000,2178200
05/23/2007,0000,54.66000,54.85000,54.56000,54.75000,1440300
05/24/2007,0000,55.14000,55.33000,54.66000,55.04000,1518300
05/25/2007,0000,54.75000,54.94000,54.56000,54.56000,759600
05/28/2007,0000,54.66000,54.85000,53.69000,54.08000,2698800
05/29/2007,0000,54.17000,54.85000,53.89000,54.37000,1813400
05/30/2007,0000,54.37000,54.56000,54.17000,54.17000,792900
05/31/2007,0000,54.75000,56.00000,54.66000,55.81000,3927200
06/01/2007,0000,56.10000,56.20000,55.33000,55.62000,2407800
06/04/2007,0000,55.81000,56.68000,55.81000,56.10000,2928500
06/05/2007,0000,56.39000,56.39000,55.62000,55.71000,1574400
06/06/2007,0000,55.52000,56.10000,55.14000,55.33000,2712300
06/07/2007,0000,55.23000,55.81000,54.75000,55.81000,1828000
06/08/2007,0000,55.43000,55.52000,55.04000,55.23000,1442400
06/11/2007,0000,55.62000,55.71000,55.04000,55.43000,1840400
06/12/2007,0000,56.00000,57.06000,55.71000,55.81000,4509200
06/13/2007,0000,55.81000,56.29000,55.33000,55.43000,2212500
06/14/2007,0000,55.81000,56.29000,55.62000,56.10000,2326800
06/15/2007,0000,56.39000,56.68000,55.91000,56.29000,3024100
06/20/2007,0000,57.35000,57.64000,56.29000,56.29000,4034200
06/21/2007,0000,56.77000,56.97000,56.29000,56.77000,2559600
06/22/2007,0000,57.16000,58.12000,56.87000,57.35000,5610700
06/25/2007,0000,58.41000,59.18000,58.12000,58.12000,6003600
06/26/2007,0000,58.50000,58.99000,57.93000,57.93000,3594600
06/27/2007,0000,57.83000,58.41000,57.06000,57.16000,2514900
06/28/2007,0000,57.74000,58.22000,57.35000,57.35000,3078100
06/29/2007,0000,57.74000,58.41000,57.54000,57.64000,2831800
07/02/2007,0000,57.83000,58.12000,57.64000,57.64000,2202100
07/03/2007,0000,58.02000,58.99000,58.02000,58.70000,3645600
07/04/2007,0000,59.18000,59.95000,58.70000,58.99000,7791100
07/05/2007,0000,59.18000,59.56000,58.99000,59.18000,3259000
07/06/2007,0000,59.56000,59.85000,58.89000,59.27000,3980200
07/09/2007,0000,59.47000,59.66000,58.89000,59.27000,4101800
07/10/2007,0000,59.37000,60.14000,59.37000,59.76000,3825400
07/11/2007,0000,59.66000,59.85000,58.89000,58.89000,3815000
07/12/2007,0000,59.08000,59.56000,59.08000,59.08000,3075000
07/13/2007,0000,59.76000,60.62000,59.18000,59.18000,5792600
07/16/2007,0000,59.85000,61.10000,59.47000,59.95000,6380800
07/17/2007,0000,60.53000,60.81000,60.04000,60.14000,3740100
07/18/2007,0000,60.33000,60.62000,59.47000,59.56000,3088500
07/19/2007,0000,59.66000,60.14000,59.37000,59.37000,2347600
07/20/2007,0000,59.76000,60.72000,59.47000,59.76000,3754700
07/23/2007,0000,60.72000,63.89000,60.24000,63.89000,13017300
07/24/2007,0000,64.37000,68.32000,64.37000,66.20000,17340500
07/25/2007,0000,65.63000,69.57000,65.63000,69.19000,9012100
07/26/2007,0000,71.98000,72.17000,66.49000,66.59000,11608100
07/27/2007,0000,64.66000,70.24000,64.47000,66.59000,8857300
07/30/2007,0000,66.59000,68.03000,64.95000,65.24000,5277200
07/31/2007,0000,66.88000,68.13000,66.40000,67.84000,8296100
08/01/2007,0000,67.36000,68.99000,66.59000,67.26000,5500600
08/02/2007,0000,68.51000,69.09000,63.99000,67.07000,6081500
08/03/2007,0000,68.32000,68.80000,67.45000,67.84000,7661100
08/06/2007,0000,63.60000,64.20000,62.80000,63.70000,6087000
08/07/2007,0000,65.00000,65.30000,64.00000,64.00000,4250000
08/08/2007,0000,64.50000,66.40000,64.20000,65.80000,4501000
08/09/2007,0000,66.30000,66.50000,65.00000,65.00000,3109000
08/10/2007,0000,63.00000,63.90000,63.00000,63.10000,2634000
08/13/2007,0000,63.50000,63.80000,62.60000,62.60000,2073000
08/14/2007,0000,63.00000,64.40000,62.70000,63.00000,1915000
08/15/2007,0000,62.50000,63.00000,59.10000,59.20000,3161000
08/16/2007,0000,58.10000,58.70000,55.10000,55.10000,3861000
08/17/2007,0000,56.00000,56.40000,51.30000,53.40000,4642000
08/20/2007,0000,56.90000,57.10000,55.60000,57.10000,2603000
08/21/2007,0000,57.00000,57.00000,55.30000,55.50000,1789000
08/22/2007,0000,55.50000,56.30000,55.20000,56.30000,1371000
08/23/2007,0000,57.50000,57.90000,56.90000,57.90000,1782000
08/24/2007,0000,57.20000,57.60000,56.80000,57.20000,982000
08/27/2007,0000,57.90000,58.10000,56.50000,56.50000,1133000
08/28/2007,0000,56.60000,57.70000,56.50000,57.40000,1460000
08/29/2007,0000,56.00000,56.90000,55.70000,56.90000,1109000
08/30/2007,0000,57.50000,57.70000,57.00000,57.00000,1089000
08/31/2007,0000,57.40000,58.80000,57.40000,58.50000,1931000
09/03/2007,0000,59.10000,59.30000,58.30000,58.90000,1672000
09/04/2007,0000,60.50000,63.00000,60.50000,63.00000,7336000
09/05/2007,0000,63.90000,64.10000,61.50000,61.50000,5296000
09/06/2007,0000,61.10000,62.40000,61.10000,61.90000,1832000
09/07/2007,0000,62.30000,62.90000,61.80000,62.50000,1756000
09/10/2007,0000,61.90000,63.70000,61.50000,63.20000,2116000
09/11/2007,0000,63.40000,63.80000,62.50000,63.80000,2755000
09/12/2007,0000,65.20000,65.50000,63.30000,63.30000,6584000
09/13/2007,0000,63.50000,63.60000,62.20000,62.20000,2378000
09/14/2007,0000,63.10000,63.20000,62.40000,62.50000,1452000
09/17/2007,0000,62.50000,62.90000,61.30000,61.30000,1388000
09/19/2007,0000,62.00000,62.20000,59.60000,59.60000,2310000
09/20/2007,0000,60.00000,61.40000,59.80000,60.10000,1314000
09/21/2007,0000,59.80000,60.90000,59.80000,60.90000,756000
09/26/2007,0000,61.50000,62.30000,60.90000,62.30000,2479000
09/27/2007,0000,62.50000,63.20000,62.50000,62.80000,1800000
09/28/2007,0000,63.00000,63.70000,62.50000,63.30000,2191000
10/01/2007,0000,64.40000,64.40000,63.30000,63.60000,1301000
10/02/2007,0000,64.50000,64.60000,63.50000,63.80000,1668000
10/03/2007,0000,64.50000,64.70000,63.80000,64.00000,2995000
10/04/2007,0000,64.00000,64.90000,63.60000,64.70000,3184000
10/05/2007,0000,64.70000,64.80000,63.10000,63.10000,1633000
10/08/2007,0000,64.00000,64.00000,62.00000,62.30000,1875000
10/09/2007,0000,62.50000,63.00000,61.30000,61.70000,1465000
10/11/2007,0000,61.70000,62.20000,61.70000,61.70000,827000
10/12/2007,0000,61.70000,62.40000,61.10000,61.10000,1161000
10/15/2007,0000,61.30000,61.30000,60.10000,60.10000,1206000
10/16/2007,0000,59.80000,60.30000,59.20000,59.60000,1822000
10/17/2007,0000,59.60000,60.30000,59.60000,60.00000,1160000
10/18/2007,0000,60.30000,61.30000,60.10000,60.90000,2089000
10/19/2007,0000,61.50000,62.30000,61.40000,61.50000,2983000
10/22/2007,0000,60.00000,60.70000,59.90000,60.20000,1795000
10/23/2007,0000,60.70000,61.40000,60.30000,61.20000,1496000
10/24/2007,0000,61.60000,61.80000,60.50000,60.50000,2005000
10/25/2007,0000,60.50000,61.00000,60.10000,61.00000,1004000
10/26/2007,0000,61.90000,61.90000,60.30000,60.40000,1779000
10/29/2007,0000,61.00000,61.00000,60.40000,60.40000,1734000
10/30/2007,0000,60.70000,60.70000,58.90000,59.00000,4506000
10/31/2007,0000,58.90000,59.40000,58.50000,58.60000,1836000
11/01/2007,0000,59.20000,59.30000,58.10000,58.50000,1625000
11/02/2007,0000,57.90000,58.40000,57.10000,57.50000,1685000
11/05/2007,0000,57.60000,58.20000,57.30000,57.80000,1369000
11/06/2007,0000,58.00000,58.10000,56.90000,56.90000,1620000
11/07/2007,0000,57.10000,57.20000,55.60000,55.60000,2757000
11/08/2007,0000,54.00000,54.50000,53.00000,53.20000,2766000
11/09/2007,0000,53.20000,53.90000,51.60000,53.30000,1370000
11/12/2007,0000,51.90000,52.80000,51.70000,52.80000,1172000
11/13/2007,0000,53.00000,54.00000,52.50000,54.00000,1303000
11/14/2007,0000,55.60000,55.70000,54.90000,55.20000,1146000
11/15/2007,0000,55.00000,55.00000,54.00000,54.10000,463000
11/16/2007,0000,53.60000,54.30000,53.00000,53.90000,554000
11/19/2007,0000,54.00000,54.50000,54.00000,54.10000,345000
11/20/2007,0000,52.80000,54.30000,52.50000,54.30000,730000
11/21/2007,0000,54.30000,54.30000,53.10000,53.10000,407000
11/22/2007,0000,53.10000,53.20000,52.30000,52.50000,560000
11/23/2007,0000,53.10000,53.30000,51.70000,51.70000,919000
11/26/2007,0000,52.30000,52.50000,51.30000,51.30000,1054000
11/27/2007,0000,50.80000,50.90000,49.10000,49.80000,1215000
11/28/2007,0000,50.20000,50.50000,49.30000,49.30000,591000
11/29/2007,0000,50.40000,50.40000,49.30000,49.40000,1009000
11/30/2007,0000,49.55000,50.40000,49.50000,50.40000,872000
12/03/2007,0000,50.40000,50.50000,49.80000,50.00000,1008000
12/04/2007,0000,49.90000,50.50000,49.75000,50.50000,983000
12/05/2007,0000,50.50000,51.80000,50.30000,51.60000,886000
12/06/2007,0000,52.20000,52.20000,50.60000,50.70000,956000
12/07/2007,0000,51.40000,51.50000,50.80000,50.80000,536000
12/10/2007,0000,50.30000,50.70000,50.00000,50.00000,598000
12/11/2007,0000,50.10000,50.40000,49.85000,50.00000,303000
12/12/2007,0000,49.50000,49.70000,49.20000,49.40000,508000
12/13/2007,0000,49.60000,49.90000,47.80000,48.00000,842000
12/14/2007,0000,48.10000,48.30000,45.50000,46.50000,1464000
12/17/2007,0000,46.00000,46.60000,43.50000,43.50000,1606000
12/18/2007,0000,42.50000,43.70000,41.50000,43.00000,2153000
12/19/2007,0000,43.50000,44.40000,43.10000,44.30000,680000
12/20/2007,0000,44.20000,44.30000,43.00000,43.00000,590000
12/21/2007,0000,43.00000,44.25000,43.00000,43.70000,1023000
12/24/2007,0000,44.25000,45.20000,44.25000,45.10000,778000
12/25/2007,0000,45.20000,46.50000,44.70000,46.00000,1360000
12/26/2007,0000,46.40000,46.40000,45.10000,45.20000,687000
12/27/2007,0000,45.20000,46.10000,45.00000,45.65000,872000
12/28/2007,0000,45.00000,46.05000,45.00000,46.00000,654000
12/31/2007,0000,46.00000,46.60000,45.60000,46.40000,1195000
01/02/2008,0000,46.40000,47.15000,46.20000,46.30000,838000
01/03/2008,0000,45.00000,46.30000,45.00000,46.15000,582000
01/04/2008,0000,45.60000,46.00000,45.25000,45.50000,353000
01/07/2008,0000,44.50000,44.50000,43.50000,43.60000,716000
01/08/2008,0000,43.60000,44.30000,43.20000,43.20000,547000
01/09/2008,0000,43.00000,43.60000,42.60000,43.30000,460000
01/10/2008,0000,43.80000,44.20000,43.80000,44.00000,304000
01/11/2008,0000,44.50000,44.50000,44.00000,44.30000,321000
01/14/2008,0000,44.30000,44.90000,43.65000,43.85000,277000
01/15/2008,0000,44.00000,46.00000,43.90000,45.50000,1122000
01/16/2008,0000,44.90000,44.90000,43.20000,43.80000,743000
01/17/2008,0000,44.00000,44.50000,43.00000,43.50000,873000
01/18/2008,0000,43.00000,44.35000,42.70000,43.40000,565000
01/21/2008,0000,43.50000,44.00000,43.00000,43.05000,1235000
01/22/2008,0000,41.10000,41.60000,40.05000,40.10000,1785000
01/23/2008,0000,40.10000,40.50000,38.65000,38.90000,1313000
01/24/2008,0000,39.50000,39.90000,38.80000,39.20000,799000
01/25/2008,0000,39.20000,40.50000,39.20000,40.40000,896000
01/28/2008,0000,40.00000,40.20000,39.00000,39.05000,422000
01/29/2008,0000,39.50000,39.70000,39.15000,39.45000,323000
01/30/2008,0000,40.00000,40.10000,39.50000,39.65000,485000
01/31/2008,0000,39.35000,40.80000,39.25000,40.80000,779000
02/01/2008,0000,41.10000,41.50000,41.00000,41.00000,470000
02/12/2008,0000,40.00000,40.00000,39.50000,39.90000,382000
02/13/2008,0000,40.90000,40.90000,39.60000,39.60000,314000
02/14/2008,0000,40.05000,40.90000,40.05000,40.90000,392000
02/15/2008,0000,40.60000,40.90000,40.20000,40.90000,339000
02/18/2008,0000,41.00000,41.65000,40.90000,41.60000,573000
02/19/2008,0000,41.75000,42.45000,41.10000,42.45000,677000
02/20/2008,0000,42.25000,42.40000,41.50000,41.50000,384000
02/21/2008,0000,42.00000,42.40000,41.70000,42.30000,492000
02/22/2008,0000,42.10000,42.20000,41.60000,42.00000,354000
02/25/2008,0000,42.20000,43.20000,42.20000,42.80000,1163000
02/26/2008,0000,43.15000,43.35000,42.25000,42.30000,511000
02/27/2008,0000,42.80000,43.00000,42.40000,42.95000,577000
02/29/2008,0000,42.90000,43.90000,42.45000,43.30000,682000
03/03/2008,0000,42.50000,42.60000,41.90000,41.90000,693000
03/04/2008,0000,42.00000,42.70000,41.90000,42.65000,511000
03/05/2008,0000,42.65000,42.65000,42.15000,42.30000,484000
03/06/2008,0000,42.80000,43.50000,42.50000,43.50000,708000
03/07/2008,0000,43.00000,43.50000,42.85000,43.30000,643000
03/10/2008,0000,43.00000,43.60000,43.00000,43.60000,731000
03/11/2008,0000,43.40000,43.40000,43.00000,43.35000,583000
03/12/2008,0000,44.30000,44.30000,43.60000,43.85000,795000
03/13/2008,0000,43.85000,43.85000,42.60000,42.60000,434000
03/14/2008,0000,42.80000,43.20000,42.05000,42.35000,399000
03/17/2008,0000,41.95000,42.30000,41.40000,41.45000,595000
03/18/2008,0000,41.40000,42.10000,41.40000,42.00000,269000
03/19/2008,0000,42.80000,42.80000,42.30000,42.30000,456000
03/20/2008,0000,42.70000,43.10000,42.35000,42.65000,374000
03/21/2008,0000,43.05000,43.10000,42.70000,43.00000,879000
03/24/2008,0000,45.50000,45.50000,43.50000,43.90000,1107000
03/25/2008,0000,44.50000,44.50000,43.50000,43.70000,832000
03/26/2008,0000,43.70000,44.30000,43.50000,43.55000,700000
03/27/2008,0000,43.55000,43.75000,43.20000,43.45000,520000
03/28/2008,0000,43.60000,43.80000,43.25000,43.80000,365000
03/31/2008,0000,43.50000,44.10000,43.50000,44.10000,609000
04/01/2008,0000,44.30000,44.45000,44.00000,44.00000,725000
04/02/2008,0000,44.70000,44.70000,44.25000,44.45000,850000
04/03/2008,0000,44.60000,45.60000,44.60000,45.50000,1514000
04/07/2008,0000,46.00000,46.00000,45.40000,45.70000,827000
04/08/2008,0000,45.70000,45.70000,44.85000,44.90000,585000
04/09/2008,0000,45.00000,45.30000,44.30000,44.70000,734000
04/10/2008,0000,44.90000,45.30000,44.70000,45.20000,827000
04/11/2008,0000,45.20000,45.55000,45.00000,45.10000,702000
04/14/2008,0000,44.90000,44.90000,44.00000,44.15000,908000
04/15/2008,0000,44.05000,44.75000,44.00000,44.60000,774000
04/16/2008,0000,44.60000,44.90000,44.50000,44.90000,725000
04/17/2008,0000,45.30000,45.80000,45.00000,45.30000,1267000
04/18/2008,0000,45.40000,45.60000,45.00000,45.15000,733000
04/21/2008,0000,45.65000,45.65000,45.20000,45.50000,1016000
04/22/2008,0000,45.50000,45.85000,44.80000,44.90000,963000
04/23/2008,0000,45.05000,45.20000,44.70000,44.80000,1143000
04/24/2008,0000,45.00000,45.20000,44.80000,44.85000,1698000
04/25/2008,0000,44.90000,45.40000,44.75000,45.00000,1058000
04/28/2008,0000,45.20000,45.30000,44.60000,44.70000,760000
04/29/2008,0000,44.70000,45.15000,44.60000,45.00000,1527000
04/30/2008,0000,45.00000,45.10000,44.60000,44.95000,1000000
05/02/2008,0000,45.00000,45.00000,44.25000,44.50000,1143000
05/05/2008,0000,44.65000,44.80000,44.35000,44.50000,607000
05/06/2008,0000,44.50000,44.80000,44.25000,44.30000,533000
05/07/2008,0000,44.50000,44.70000,44.30000,44.50000,1001000
05/08/2008,0000,44.50000,44.60000,44.25000,44.35000,911000
05/09/2008,0000,44.70000,44.70000,44.35000,44.35000,451000
05/12/2008,0000,44.10000,44.30000,43.50000,44.00000,469000
05/13/2008,0000,44.00000,44.25000,43.90000,44.25000,515000
05/14/2008,0000,44.30000,44.50000,44.10000,44.20000,566000
05/15/2008,0000,44.20000,44.80000,44.20000,44.60000,815000
05/16/2008,0000,44.80000,44.90000,44.50000,44.75000,1083000
05/19/2008,0000,44.70000,44.70000,44.15000,44.40000,809000
05/20/2008,0000,44.60000,44.90000,44.20000,44.20000,643000
05/21/2008,0000,44.10000,44.30000,43.85000,44.05000,754000
05/22/2008,0000,43.90000,44.00000,43.70000,43.90000,589000
05/23/2008,0000,44.00000,44.30000,43.10000,43.10000,582000
05/26/2008,0000,43.50000,43.80000,42.85000,42.90000,778000
05/27/2008,0000,43.20000,43.70000,43.00000,43.05000,438000
05/28/2008,0000,43.20000,43.40000,42.60000,42.60000,497000
05/29/2008,0000,42.80000,43.10000,42.60000,42.60000,353000
05/30/2008,0000,42.65000,42.70000,42.05000,42.10000,480000
06/02/2008,0000,42.20000,42.90000,42.20000,42.70000,452000
06/03/2008,0000,42.25000,42.50000,42.00000,42.00000,444000
06/04/2008,0000,42.00000,42.60000,42.00000,42.10000,260000
06/05/2008,0000,42.50000,43.00000,42.05000,43.00000,364000
06/06/2008,0000,42.70000,43.10000,42.70000,43.00000,293000
06/10/2008,0000,42.40000,42.40000,41.50000,41.50000,431000
06/11/2008,0000,41.65000,41.65000,40.80000,40.80000,488000
06/12/2008,0000,40.80000,40.80000,39.00000,39.00000,889000
06/13/2008,0000,39.10000,40.30000,39.10000,40.10000,591000
06/16/2008,0000,40.10000,40.50000,40.00000,40.00000,419000
06/17/2008,0000,40.00000,40.25000,39.80000,39.90000,374000
06/18/2008,0000,40.00000,40.25000,40.00000,40.05000,286000
06/19/2008,0000,39.50000,40.20000,39.15000,40.00000,376000
06/20/2008,0000,40.10000,40.50000,39.50000,40.25000,448000
06/23/2008,0000,40.00000,40.25000,39.50000,39.65000,528000
06/24/2008,0000,39.80000,40.30000,39.60000,39.60000,509000
06/25/2008,0000,39.60000,40.20000,39.50000,39.60000,278000
06/26/2008,0000,39.60000,39.90000,39.50000,39.50000,309000
06/27/2008,0000,38.00000,38.20000,37.00000,37.00000,831000
06/30/2008,0000,37.00000,37.40000,36.90000,37.00000,504000
07/01/2008,0000,37.00000,37.55000,36.20000,36.20000,639000
07/02/2008,0000,36.10000,36.95000,36.10000,36.85000,479000
07/03/2008,0000,36.00000,37.85000,35.70000,37.85000,558000
07/04/2008,0000,37.50000,37.80000,36.10000,36.10000,315000
07/07/2008,0000,36.10000,36.55000,36.00000,36.50000,240000
07/08/2008,0000,36.50000,36.60000,35.00000,35.00000,529000
07/09/2008,0000,35.20000,35.70000,35.00000,35.00000,331000
07/10/2008,0000,35.00000,35.50000,34.60000,34.65000,343000
07/11/2008,0000,34.65000,35.00000,34.00000,34.30000,938000
07/14/2008,0000,34.50000,35.30000,34.50000,35.20000,407000
07/15/2008,0000,34.90000,35.10000,33.90000,33.90000,495000
07/16/2008,0000,34.00000,34.60000,33.80000,33.90000,426000
07/17/2008,0000,34.30000,34.90000,34.20000,34.90000,362000
07/18/2008,0000,35.30000,35.30000,32.65000,32.80000,708000
07/21/2008,0000,33.10000,34.10000,33.10000,34.10000,793000
07/22/2008,0000,34.10000,34.10000,33.40000,33.50000,562000
07/23/2008,0000,34.50000,35.20000,34.10000,34.80000,1300000
07/24/2008,0000,35.20000,36.70000,34.80000,35.60000,3249000
07/25/2008,0000,35.10000,35.60000,34.60000,35.40000,2477000
07/29/2008,0000,34.00000,35.10000,33.10000,33.10000,3098000
07/30/2008,0000,34.10000,34.10000,33.05000,33.05000,2634000
07/31/2008,0000,33.50000,33.90000,33.20000,33.80000,1916000
08/01/2008,0000,33.50000,33.50000,32.60000,33.10000,1147000
08/04/2008,0000,33.50000,35.40000,33.40000,35.40000,3271000
08/05/2008,0000,36.10000,36.20000,34.60000,35.20000,2812000
08/06/2008,0000,36.20000,36.65000,35.75000,36.50000,2496000
08/07/2008,0000,36.50000,36.50000,35.50000,35.70000,1805000
08/08/2008,0000,36.10000,38.15000,36.00000,38.15000,5118000
08/11/2008,0000,38.55000,40.60000,38.50000,40.60000,3826000
08/12/2008,0000,37.20000,37.20000,35.75000,36.05000,5071000
08/13/2008,0000,36.00000,36.75000,35.90000,36.55000,1901000
08/14/2008,0000,36.30000,36.50000,35.90000,36.25000,1090000
08/15/2008,0000,36.60000,36.95000,35.65000,35.65000,1634000
08/18/2008,0000,35.60000,36.00000,34.10000,34.10000,1133000
08/19/2008,0000,33.40000,34.80000,33.20000,34.20000,1207000
08/20/2008,0000,33.70000,35.15000,33.70000,34.90000,666000
08/21/2008,0000,34.70000,34.90000,34.00000,34.00000,502000
08/22/2008,0000,34.00000,34.60000,33.30000,33.50000,601000
08/25/2008,0000,34.00000,34.00000,33.50000,33.50000,590000
08/26/2008,0000,33.20000,33.30000,33.00000,33.25000,418000
08/27/2008,0000,33.40000,34.50000,33.30000,34.10000,715000
08/28/2008,0000,34.60000,34.60000,33.80000,33.80000,484000
08/29/2008,0000,34.50000,36.15000,34.15000,36.15000,2498000
09/01/2008,0000,36.00000,36.60000,35.55000,35.70000,2097000
09/02/2008,0000,35.65000,35.95000,34.20000,34.20000,789000
09/03/2008,0000,34.15000,34.30000,32.65000,32.70000,1150000
09/04/2008,0000,32.35000,32.50000,31.00000,31.50000,994000
09/05/2008,0000,29.35000,30.50000,29.35000,30.40000,1015000
09/08/2008,0000,31.90000,32.50000,31.50000,32.50000,608000
09/09/2008,0000,32.50000,32.50000,30.60000,30.90000,579000
09/10/2008,0000,30.00000,31.90000,30.00000,31.25000,554000
09/11/2008,0000,31.10000,31.30000,29.50000,30.10000,753000
09/12/2008,0000,30.50000,30.95000,29.30000,30.05000,523000
09/15/2008,0000,29.25000,29.80000,28.25000,28.25000,777000
09/16/2008,0000,26.30000,26.95000,26.30000,26.30000,1166000
09/17/2008,0000,27.00000,27.30000,25.10000,25.30000,1775000
09/18/2008,0000,23.55000,24.40000,23.55000,24.30000,1882000
09/19/2008,0000,25.90000,26.00000,25.30000,26.00000,1837000
09/22/2008,0000,26.50000,26.90000,26.10000,26.80000,1488000
09/23/2008,0000,26.00000,27.20000,26.00000,27.20000,861000
09/24/2008,0000,27.20000,27.60000,26.70000,27.40000,1083000
09/25/2008,0000,27.00000,27.15000,26.40000,26.45000,953000
09/26/2008,0000,26.50000,26.70000,25.40000,25.55000,834000
09/30/2008,0000,23.80000,25.55000,23.80000,25.55000,1311000
10/01/2008,0000,25.95000,26.00000,25.55000,26.00000,519000
10/02/2008,0000,26.50000,26.70000,25.70000,25.75000,332000
10/03/2008,0000,25.80000,27.55000,25.80000,27.55000,1335000
10/06/2008,0000,27.20000,27.20000,26.30000,26.40000,1078000
10/07/2008,0000,25.70000,26.80000,25.65000,26.50000,739000
10/08/2008,0000,25.80000,26.00000,24.75000,24.75000,849000
10/09/2008,0000,24.80000,25.50000,24.35000,24.50000,900000
10/13/2008,0000,23.70000,24.30000,23.65000,23.80000,827000
10/14/2008,0000,25.45000,25.45000,25.45000,25.45000,405000
10/15/2008,0000,25.90000,25.95000,25.10000,25.85000,806000
10/16/2008,0000,24.95000,24.95000,24.95000,24.95000,179000
10/17/2008,0000,24.60000,25.20000,24.50000,24.85000,600000
10/20/2008,0000,24.00000,25.30000,24.00000,25.25000,393000
10/21/2008,0000,25.80000,26.15000,24.80000,25.30000,877000
10/22/2008,0000,24.55000,25.50000,24.50000,24.55000,710000
10/23/2008,0000,23.70000,24.20000,23.70000,24.00000,681000
10/24/2008,0000,24.35000,24.35000,23.20000,23.20000,712000
10/27/2008,0000,21.80000,22.80000,21.80000,21.95000,690000
10/28/2008,0000,21.20000,23.00000,20.60000,23.00000,860000
10/29/2008,0000,24.50000,24.50000,22.50000,22.60000,789000
10/30/2008,0000,22.60000,24.15000,22.60000,24.15000,1292000
10/31/2008,0000,23.00000,24.45000,23.00000,23.55000,1625000
11/03/2008,0000,23.70000,24.00000,22.80000,23.75000,1181000
11/04/2008,0000,23.50000,23.60000,23.00000,23.50000,773000
11/05/2008,0000,23.80000,24.25000,23.50000,23.70000,1007000
11/06/2008,0000,22.60000,22.90000,22.20000,22.30000,686000
11/07/2008,0000,21.70000,23.40000,21.70000,23.00000,456000
11/10/2008,0000,23.00000,23.10000,22.50000,22.70000,380000
11/11/2008,0000,22.60000,22.60000,21.85000,22.00000,401000
11/12/2008,0000,21.30000,22.20000,21.30000,21.80000,368000
11/13/2008,0000,20.95000,21.30000,20.40000,20.45000,662000
11/14/2008,0000,21.30000,21.30000,20.10000,20.20000,565000
11/17/2008,0000,20.20000,20.50000,19.00000,19.20000,712000
11/18/2008,0000,18.50000,18.50000,18.00000,18.05000,1050000
11/19/2008,0000,17.90000,18.70000,17.60000,18.40000,446000
11/20/2008,0000,17.20000,17.80000,17.15000,17.15000,729000
11/21/2008,0000,16.05000,18.10000,16.05000,17.90000,487000
11/24/2008,0000,18.10000,18.10000,17.20000,17.50000,193000
11/25/2008,0000,18.00000,18.30000,17.75000,17.80000,569000
11/26/2008,0000,17.55000,17.70000,17.15000,17.50000,300000
11/27/2008,0000,17.90000,18.70000,17.80000,18.70000,863000
11/28/2008,0000,19.00000,19.15000,18.70000,18.90000,1310000
12/01/2008,0000,19.30000,19.70000,18.90000,19.25000,789000
12/02/2008,0000,18.00000,19.25000,18.00000,18.45000,1256000
12/03/2008,0000,18.60000,19.10000,17.75000,17.80000,768000
12/04/2008,0000,18.20000,18.30000,17.70000,18.05000,617000
12/05/2008,0000,17.75000,18.20000,17.75000,18.10000,352000
12/08/2008,0000,18.30000,18.90000,18.10000,18.60000,897000
12/09/2008,0000,18.80000,18.85000,18.10000,18.20000,1104000
12/10/2008,0000,18.20000,19.15000,18.20000,19.10000,1154000
12/11/2008,0000,19.10000,19.40000,18.80000,19.25000,974000
12/12/2008,0000,19.00000,19.15000,18.40000,18.45000,816000
12/15/2008,0000,18.75000,19.35000,18.70000,19.05000,870000
12/16/2008,0000,19.00000,19.00000,18.45000,18.60000,557000
12/17/2008,0000,18.90000,19.25000,18.75000,18.80000,859000
12/18/2008,0000,18.90000,18.90000,18.30000,18.80000,800000
12/19/2008,0000,18.50000,18.70000,18.40000,18.70000,593000
12/22/2008,0000,18.70000,18.90000,18.15000,18.25000,586000
12/23/2008,0000,18.05000,18.20000,17.60000,17.80000,528000
12/24/2008,0000,17.50000,17.95000,17.50000,17.95000,235000
12/25/2008,0000,18.00000,18.05000,17.60000,17.90000,332000
12/26/2008,0000,17.80000,17.90000,17.65000,17.80000,292000
12/29/2008,0000,17.80000,17.80000,17.60000,17.80000,132000
12/30/2008,0000,17.85000,18.25000,17.80000,18.10000,618000
12/31/2008,0000,18.20000,18.30000,18.00000,18.15000,369000
01/05/2009,0000,18.60000,18.80000,18.40000,18.60000,769000
01/06/2009,0000,18.80000,19.50000,18.60000,19.25000,1860000
01/07/2009,0000,19.55000,19.85000,19.25000,19.55000,1178000
01/08/2009,0000,19.10000,19.15000,18.25000,18.35000,708000
01/09/2009,0000,18.05000,18.50000,18.05000,18.50000,323000
01/12/2009,0000,18.20000,18.40000,18.00000,18.05000,203000
01/13/2009,0000,17.80000,18.20000,17.80000,18.10000,147000
01/14/2009,0000,18.30000,18.45000,18.20000,18.20000,190000
01/15/2009,0000,18.00000,18.00000,17.60000,17.75000,248000
01/16/2009,0000,17.80000,18.05000,17.60000,17.95000,327000
01/19/2009,0000,18.35000,18.35000,18.00000,18.00000,170000
01/20/2009,0000,17.90000,17.90000,17.65000,17.80000,205000
01/21/2009,0000,17.50000,17.95000,17.50000,17.90000,277000
02/02/2009,0000,17.75000,18.05000,17.60000,18.00000,139000
02/03/2009,0000,17.95000,18.25000,17.80000,18.15000,363000
02/04/2009,0000,18.50000,18.50000,18.10000,18.20000,305000
02/05/2009,0000,18.00000,18.20000,18.00000,18.05000,163000
02/06/2009,0000,18.30000,18.50000,18.20000,18.40000,414000
02/09/2009,0000,18.75000,18.85000,18.35000,18.40000,429000
02/10/2009,0000,18.50000,18.55000,18.25000,18.50000,361000
02/11/2009,0000,18.30000,19.40000,18.30000,19.30000,1129000
02/12/2009,0000,19.30000,19.55000,18.80000,19.45000,1253000
02/13/2009,0000,19.50000,20.40000,19.30000,20.40000,2542000
02/16/2009,0000,20.70000,21.50000,20.70000,21.25000,4737000
02/17/2009,0000,21.25000,21.25000,20.25000,20.45000,1276000
02/18/2009,0000,20.00000,20.40000,19.80000,20.05000,972000
02/19/2009,0000,20.05000,21.00000,19.95000,20.75000,1673000
02/20/2009,0000,20.50000,20.70000,20.05000,20.10000,931000
02/23/2009,0000,19.70000,20.10000,19.60000,19.75000,1033000
02/24/2009,0000,19.50000,19.60000,19.15000,19.35000,745000
02/25/2009,0000,19.60000,20.10000,19.55000,19.80000,1104000
02/26/2009,0000,20.05000,20.40000,19.80000,20.10000,1373000
02/27/2009,0000,20.00000,20.35000,19.90000,20.25000,969000
03/02/2009,0000,20.05000,20.20000,19.50000,19.55000,775000
03/03/2009,0000,19.20000,19.55000,18.85000,19.55000,509000
03/04/2009,0000,19.50000,20.75000,19.40000,20.65000,2143000
03/05/2009,0000,21.30000,21.45000,20.75000,21.05000,3412000
03/06/2009,0000,20.70000,21.20000,20.60000,21.05000,2319000
03/09/2009,0000,21.30000,21.45000,20.85000,21.20000,1448000
03/10/2009,0000,21.50000,22.65000,21.40000,22.65000,4591000
03/11/2009,0000,23.10000,23.55000,22.30000,22.50000,4881000
03/12/2009,0000,22.50000,22.95000,22.20000,22.85000,2845000
03/13/2009,0000,23.40000,23.50000,22.50000,22.50000,2404000
03/16/2009,0000,22.50000,23.10000,22.35000,22.70000,2224000
03/17/2009,0000,22.90000,22.90000,22.00000,22.50000,1107000
03/18/2009,0000,22.55000,23.00000,22.10000,22.35000,2931000
03/19/2009,0000,22.80000,22.80000,21.80000,22.00000,2360000
03/20/2009,0000,22.00000,22.30000,21.60000,22.00000,1631000
03/23/2009,0000,22.00000,22.55000,21.80000,22.55000,1748000
03/24/2009,0000,22.95000,23.50000,22.85000,23.30000,4732000
03/25/2009,0000,23.30000,24.65000,23.05000,24.40000,4721000
03/26/2009,0000,24.40000,24.95000,24.05000,24.65000,2951000
03/27/2009,0000,25.00000,25.15000,24.20000,24.20000,2193000
03/30/2009,0000,24.00000,24.10000,23.10000,23.20000,1737000
03/31/2009,0000,23.20000,23.60000,22.50000,22.50000,2205000
04/01/2009,0000,23.00000,23.45000,22.65000,23.30000,1924000
04/02/2009,0000,23.90000,23.90000,23.50000,23.70000,1382000
04/03/2009,0000,24.15000,24.15000,23.70000,23.70000,1368000
04/06/2009,0000,23.80000,25.00000,23.70000,24.50000,2548000
04/07/2009,0000,24.45000,24.95000,24.00000,24.80000,3082000
04/08/2009,0000,24.65000,25.20000,24.30000,24.40000,2141000
04/09/2009,0000,24.85000,25.20000,24.50000,25.15000,2630000
04/10/2009,0000,25.20000,25.50000,24.75000,25.15000,2187000
04/13/2009,0000,25.00000,25.25000,24.95000,25.00000,1438000
04/14/2009,0000,25.00000,25.85000,24.85000,25.50000,1248000
04/15/2009,0000,25.30000,25.70000,25.00000,25.30000,1023000
04/16/2009,0000,25.60000,26.15000,25.60000,25.85000,2808000
04/17/2009,0000,27.20000,27.65000,25.85000,26.40000,8781000
04/20/2009,0000,26.50000,27.50000,25.90000,27.40000,4605000
04/21/2009,0000,26.80000,27.80000,26.75000,27.65000,2750000
04/22/2009,0000,27.95000,28.05000,27.40000,27.50000,2621000
04/23/2009,0000,27.50000,27.75000,26.90000,27.00000,2300000
04/24/2009,0000,27.00000,27.55000,26.90000,27.20000,2954000
04/27/2009,0000,27.20000,27.50000,25.60000,25.85000,1705000
04/28/2009,0000,25.60000,26.10000,24.80000,25.15000,1934000
04/29/2009,0000,25.10000,25.60000,24.90000,25.40000,1389000
04/30/2009,0000,26.20000,27.15000,26.20000,27.15000,3470000
05/04/2009,0000,27.80000,29.05000,27.50000,28.50000,4261000
05/05/2009,0000,28.70000,28.95000,27.40000,27.50000,2222000
05/06/2009,0000,27.40000,29.40000,27.30000,29.40000,4271000
05/07/2009,0000,29.80000,31.40000,29.60000,31.25000,5627000
05/08/2009,0000,30.85000,32.25000,30.20000,31.45000,5052000
05/11/2009,0000,31.45000,33.40000,31.10000,32.50000,6104000
05/12/2009,0000,32.10000,32.20000,30.40000,30.50000,3123000
05/13/2009,0000,30.60000,32.20000,30.60000,31.55000,2894000
05/14/2009,0000,30.60000,32.15000,30.60000,31.50000,3594000
05/15/2009,0000,32.00000,33.60000,31.60000,33.60000,5269000
05/18/2009,0000,34.00000,35.00000,33.90000,34.00000,6271000
05/19/2009,0000,34.60000,34.70000,32.50000,33.00000,4578000
05/20/2009,0000,33.50000,33.60000,32.10000,32.55000,2263000
05/21/2009,0000,32.50000,33.35000,32.20000,32.50000,2222000
05/22/2009,0000,32.00000,33.20000,32.00000,33.00000,4076000
05/25/2009,0000,33.00000,33.50000,32.40000,32.50000,2878000
05/26/2009,0000,33.00000,33.00000,30.75000,31.00000,2957000
05/27/2009,0000,31.50000,31.90000,31.00000,31.60000,2312000
06/01/2009,0000,31.70000,32.00000,31.00000,31.10000,2640000
06/02/2009,0000,31.50000,31.70000,30.35000,30.40000,2327000
06/03/2009,0000,30.10000,30.65000,29.80000,30.50000,1341000
06/04/2009,0000,30.75000,30.95000,30.30000,30.95000,1076000
06/05/2009,0000,30.95000,31.40000,30.80000,31.10000,955000
06/08/2009,0000,31.50000,31.50000,30.00000,30.00000,1203000
06/09/2009,0000,30.00000,30.30000,28.80000,28.80000,1487000
06/10/2009,0000,28.80000,29.30000,28.60000,29.05000,997000
06/11/2009,0000,29.30000,29.50000,28.30000,29.30000,671000
06/12/2009,0000,29.80000,29.80000,29.05000,29.20000,625000
06/15/2009,0000,29.00000,29.00000,27.50000,28.20000,1205000
06/16/2009,0000,28.20000,28.30000,27.50000,27.80000,757000
06/17/2009,0000,27.80000,28.40000,27.80000,27.90000,687000
06/18/2009,0000,28.00000,28.20000,27.60000,27.90000,494000
06/19/2009,0000,28.35000,28.50000,27.95000,28.40000,814000
06/22/2009,0000,28.60000,28.70000,28.05000,28.55000,593000
06/23/2009,0000,28.05000,28.30000,28.00000,28.00000,683000
06/24/2009,0000,28.30000,28.70000,28.00000,28.50000,745000
06/25/2009,0000,28.80000,29.00000,28.50000,28.85000,934000
06/26/2009,0000,29.00000,29.30000,28.85000,28.90000,893000
06/29/2009,0000,29.25000,29.25000,28.65000,28.70000,422000
06/30/2009,0000,29.20000,29.35000,28.85000,29.10000,821000
07/01/2009,0000,29.40000,30.55000,29.10000,30.50000,1995000
07/02/2009,0000,30.80000,31.10000,30.60000,30.80000,1796000
07/03/2009,0000,30.50000,30.60000,30.00000,30.50000,887000
07/06/2009,0000,30.60000,31.45000,30.60000,31.40000,1420000
07/07/2009,0000,31.45000,31.65000,31.00000,31.30000,1144000
07/08/2009,0000,31.40000,31.70000,31.35000,31.50000,1474000
07/09/2009,0000,31.65000,32.50000,31.60000,31.75000,3363000
07/10/2009,0000,31.90000,32.10000,31.40000,31.40000,1169000
07/13/2009,0000,31.55000,31.70000,30.65000,30.80000,1351000
07/14/2009,0000,31.10000,32.25000,31.00000,31.95000,2122000
07/15/2009,0000,32.10000,32.75000,32.00000,32.55000,2590000
07/16/2009,0000,33.00000,33.00000,32.20000,32.20000,2157000
07/17/2009,0000,32.50000,32.90000,32.30000,32.55000,1824000
07/20/2009,0000,32.75000,33.45000,32.60000,33.20000,2437000
07/21/2009,0000,33.30000,33.50000,32.70000,32.70000,1817000
07/22/2009,0000,32.60000,33.20000,32.60000,32.95000,1153000
07/23/2009,0000,33.00000,33.20000,32.75000,32.80000,1300000
07/24/2009,0000,33.10000,33.40000,32.70000,32.85000,1220000
07/27/2009,0000,33.20000,33.45000,32.85000,33.15000,1445000
07/28/2009,0000,34.20000,35.45000,34.20000,35.45000,3492000
07/29/2009,0000,36.15000,37.05000,35.45000,36.00000,9915000
07/30/2009,0000,36.00000,36.10000,34.55000,36.00000,3435000
07/31/2009,0000,36.50000,37.55000,36.30000,37.20000,6641000
08/03/2009,0000,37.85000,39.40000,37.60000,39.20000,7981000
08/04/2009,0000,39.90000,39.90000,36.60000,37.20000,6087000
08/05/2009,0000,37.20000,37.50000,35.50000,36.45000,3350000
08/06/2009,0000,36.20000,36.40000,35.65000,36.10000,2201000
08/10/2009,0000,35.30000,36.10000,35.20000,35.40000,2577000
08/11/2009,0000,35.60000,36.10000,35.30000,36.00000,1966000
08/12/2009,0000,35.80000,36.55000,35.80000,36.50000,2295000
08/13/2009,0000,36.80000,37.45000,36.80000,37.30000,3259000
08/14/2009,0000,37.60000,37.95000,37.35000,37.50000,2840000
08/17/2009,0000,37.50000,37.50000,36.70000,36.85000,2155000
08/18/2009,0000,36.30000,36.60000,35.20000,35.50000,3693000
08/19/2009,0000,35.95000,36.35000,35.80000,36.20000,3556000
08/20/2009,0000,33.90000,33.90000,32.25000,32.80000,2670000
08/21/2009,0000,33.30000,33.60000,32.50000,32.55000,1625000
08/24/2009,0000,33.10000,33.90000,32.80000,33.80000,2452000
08/25/2009,0000,33.80000,33.80000,33.15000,33.25000,1239000
08/26/2009,0000,33.25000,33.30000,32.60000,32.80000,1410000
08/27/2009,0000,32.80000,33.30000,32.60000,32.70000,632000
08/28/2009,0000,32.75000,33.50000,32.75000,33.00000,2428000
08/31/2009,0000,33.40000,33.40000,33.00000,33.10000,693000
09/01/2009,0000,33.20000,34.30000,33.05000,34.25000,2496000
09/02/2009,0000,34.00000,34.30000,33.90000,34.20000,1778000
09/03/2009,0000,34.60000,35.30000,34.30000,35.30000,2630000
09/04/2009,0000,36.00000,36.00000,35.10000,35.55000,2172000
09/07/2009,0000,35.90000,35.90000,35.25000,35.55000,2394000
09/08/2009,0000,35.80000,36.60000,35.50000,35.80000,2823000
09/09/2009,0000,35.90000,36.00000,35.10000,35.40000,1544000
09/10/2009,0000,35.80000,35.90000,34.30000,34.45000,1889000
09/11/2009,0000,34.40000,34.80000,34.35000,34.80000,1333000
09/14/2009,0000,34.50000,34.90000,34.00000,34.55000,1196000
09/15/2009,0000,34.55000,35.85000,34.55000,35.65000,2144000
09/16/2009,0000,36.00000,36.60000,35.80000,35.95000,2353000
09/17/2009,0000,36.05000,36.40000,35.50000,35.75000,1664000
09/18/2009,0000,35.80000,37.15000,35.80000,36.95000,6852000
09/21/2009,0000,37.25000,37.50000,36.75000,36.90000,2826000
09/22/2009,0000,37.00000,37.30000,36.15000,36.20000,2105000
09/23/2009,0000,36.50000,36.50000,35.05000,35.20000,2592000
09/24/2009,0000,35.20000,35.45000,34.70000,35.05000,1117000
09/25/2009,0000,34.70000,35.25000,34.60000,35.25000,803000
09/28/2009,0000,35.00000,35.10000,34.30000,34.75000,817000
09/29/2009,0000,35.40000,35.40000,34.65000,34.65000,1665000
09/30/2009,0000,34.90000,35.70000,34.75000,35.45000,2024000
10/01/2009,0000,35.50000,35.75000,34.70000,34.75000,1602000
10/02/2009,0000,34.60000,35.30000,34.30000,34.50000,1313000
10/05/2009,0000,34.30000,34.90000,34.20000,34.70000,699000
10/06/2009,0000,35.00000,36.05000,35.00000,35.65000,2812000
10/07/2009,0000,36.20000,37.00000,36.05000,36.10000,4130000
10/08/2009,0000,36.15000,36.40000,35.40000,35.50000,2087000
10/09/2009,0000,35.85000,36.20000,35.25000,35.35000,1501000
10/12/2009,0000,35.80000,35.80000,35.10000,35.30000,1555000
10/13/2009,0000,35.00000,35.90000,34.85000,35.40000,1435000
10/14/2009,0000,35.60000,36.70000,35.55000,36.25000,3310000
10/15/2009,0000,37.80000,37.80000,36.70000,36.85000,7466000
10/16/2009,0000,37.00000,37.40000,36.50000,36.80000,3106000
10/19/2009,0000,36.80000,37.45000,36.80000,37.15000,2528000
10/20/2009,0000,37.35000,37.50000,36.70000,36.80000,3648000
10/21/2009,0000,37.25000,37.25000,36.50000,36.70000,2063000
10/22/2009,0000,36.50000,36.70000,36.05000,36.20000,1917000
10/23/2009,0000,36.40000,36.70000,36.30000,36.55000,1024000
10/26/2009,0000,36.65000,36.75000,36.00000,36.05000,945000
10/27/2009,0000,36.05000,36.75000,35.95000,36.45000,1828000
10/28/2009,0000,36.60000,36.85000,36.05000,36.10000,1244000
10/29/2009,0000,35.40000,35.80000,34.60000,35.60000,1991000
10/30/2009,0000,36.00000,36.25000,35.70000,35.80000,1296000
11/02/2009,0000,34.80000,35.60000,34.80000,35.40000,1373000
11/03/2009,0000,35.50000,35.55000,35.20000,35.30000,861000
11/04/2009,0000,35.30000,36.20000,35.30000,36.20000,1209000
11/05/2009,0000,36.20000,36.20000,35.70000,35.80000,492000
11/06/2009,0000,36.40000,36.40000,35.80000,35.90000,700000
11/09/2009,0000,35.90000,36.10000,35.60000,35.60000,653000
11/10/2009,0000,36.00000,36.00000,35.65000,35.80000,428000
11/11/2009,0000,35.80000,36.00000,35.45000,35.65000,589000
11/12/2009,0000,35.80000,36.20000,35.70000,36.10000,997000
11/13/2009,0000,36.00000,36.10000,35.75000,36.05000,533000
11/16/2009,0000,36.00000,36.60000,36.00000,36.50000,1388000
11/17/2009,0000,36.50000,36.65000,35.85000,35.85000,751000
11/18/2009,0000,36.00000,36.35000,35.90000,36.15000,838000
11/19/2009,0000,36.20000,36.60000,35.90000,36.55000,1568000
11/20/2009,0000,36.50000,36.50000,36.10000,36.20000,567000
11/23/2009,0000,36.30000,36.50000,36.10000,36.20000,562000
11/24/2009,0000,36.20000,36.40000,36.15000,36.20000,754000
11/25/2009,0000,36.40000,37.20000,36.25000,36.60000,2349000
11/26/2009,0000,36.80000,37.05000,36.45000,36.50000,2276000
11/27/2009,0000,36.00000,36.30000,35.20000,35.20000,1716000
11/30/2009,0000,35.50000,35.75000,35.30000,35.45000,1126000
12/01/2009,0000,35.60000,37.90000,35.60000,37.65000,6781000
12/02/2009,0000,37.80000,38.15000,36.80000,36.85000,5473000
12/03/2009,0000,36.90000,37.05000,36.10000,36.30000,2275000
12/04/2009,0000,36.50000,36.75000,36.15000,36.25000,1321000
12/07/2009,0000,36.40000,36.90000,36.40000,36.60000,1640000
12/08/2009,0000,36.80000,36.90000,36.35000,36.90000,1445000
12/09/2009,0000,36.60000,37.35000,36.50000,36.90000,1754000
12/11/2009,0000,36.20000,36.65000,36.20000,36.55000,1020000
12/14/2009,0000,36.90000,37.60000,36.50000,37.00000,3666000
12/15/2009,0000,37.30000,38.10000,37.20000,37.30000,5344000
12/16/2009,0000,37.50000,37.70000,36.80000,36.90000,1801000
12/17/2009,0000,37.40000,38.00000,37.00000,37.20000,4204000
12/18/2009,0000,37.30000,39.40000,37.20000,38.50000,11572000
12/21/2009,0000,39.30000,41.15000,39.30000,41.15000,14586000
12/22/2009,0000,41.65000,42.50000,40.50000,40.50000,12395000
12/23/2009,0000,41.00000,43.30000,41.00000,43.30000,16645000
12/25/2009,0000,45.60000,47.35000,44.65000,46.70000,13428000
04/02/2007,0000,59.56000,59.56000,57.25000,57.64000,6309100
04/03/2007,0000,57.74000,58.41000,57.54000,57.64000,3689200
04/04/2007,0000,58.41000,58.70000,57.54000,57.74000,4011400
04/09/2007,0000,57.74000,58.12000,56.29000,56.48000,3256900
04/10/2007,0000,56.77000,57.35000,56.39000,56.77000,2021300
04/11/2007,0000,57.25000,58.22000,56.87000,56.87000,1969300
04/12/2007,0000,56.97000,58.12000,56.97000,57.45000,2151200
04/13/2007,0000,57.45000,57.83000,56.87000,56.87000,2028500
04/16/2007,0000,58.70000,58.89000,57.25000,57.25000,1630500
04/17/2007,0000,57.74000,58.22000,56.29000,56.39000,3019900
04/18/2007,0000,57.25000,57.54000,56.77000,57.35000,2073200
04/19/2007,0000,57.54000,58.31000,57.45000,57.54000,3472000
04/20/2007,0000,58.22000,58.41000,57.64000,57.74000,2627100
04/23/2007,0000,58.22000,58.89000,57.25000,57.25000,4040500
04/24/2007,0000,57.35000,57.83000,57.16000,57.45000,1903800
04/25/2007,0000,57.45000,58.60000,57.16000,58.12000,3190400
04/26/2007,0000,58.31000,59.66000,58.31000,58.60000,7870000
04/27/2007,0000,58.60000,58.60000,57.64000,58.02000,2343400
04/30/2007,0000,58.02000,58.22000,56.77000,57.35000,2003600
05/02/2007,0000,57.74000,57.93000,56.77000,56.77000,2337200
05/03/2007,0000,56.97000,57.54000,55.23000,56.48000,3634100
05/04/2007,0000,56.77000,56.77000,55.62000,56.10000,5403900
05/07/2007,0000,56.20000,56.68000,55.33000,56.20000,3717300
05/08/2007,0000,56.20000,56.29000,55.91000,55.91000,1787400
05/09/2007,0000,56.00000,56.29000,55.52000,55.91000,1244900
05/10/2007,0000,56.29000,56.29000,55.81000,55.81000,1717800
05/11/2007,0000,55.81000,56.20000,55.71000,55.91000,1342600
05/14/2007,0000,56.29000,56.39000,55.91000,56.10000,1732300
05/15/2007,0000,56.10000,56.29000,55.91000,55.91000,1831100
05/16/2007,0000,55.71000,56.10000,53.89000,54.46000,4214000
05/17/2007,0000,54.56000,54.66000,54.08000,54.08000,2249900
05/18/2007,0000,54.08000,54.27000,53.40000,53.79000,1722000
05/21/2007,0000,53.98000,54.27000,53.31000,53.89000,1844600
05/22/2007,0000,54.08000,54.94000,54.08000,54.66000,2178200
05/23/2007,0000,54.66000,54.85000,54.56000,54.75000,1440300
05/24/2007,0000,55.14000,55.33000,54.66000,55.04000,1518300
05/25/2007,0000,54.75000,54.94000,54.56000,54.56000,759600
05/28/2007,0000,54.66000,54.85000,53.69000,54.08000,2698800
05/29/2007,0000,54.17000,54.85000,53.89000,54.37000,1813400
05/30/2007,0000,54.37000,54.56000,54.17000,54.17000,792900
05/31/2007,0000,54.75000,56.00000,54.66000,55.81000,3927200
06/01/2007,0000,56.10000,56.20000,55.33000,55.62000,2407800
06/04/2007,0000,55.81000,56.68000,55.81000,56.10000,2928500
06/05/2007,0000,56.39000,56.39000,55.62000,55.71000,1574400
06/06/2007,0000,55.52000,56.10000,55.14000,55.33000,2712300
06/07/2007,0000,55.23000,55.81000,54.75000,55.81000,1828000
06/08/2007,0000,55.43000,55.52000,55.04000,55.23000,1442400
06/11/2007,0000,55.62000,55.71000,55.04000,55.43000,1840400
06/12/2007,0000,56.00000,57.06000,55.71000,55.81000,4509200
06/13/2007,0000,55.81000,56.29000,55.33000,55.43000,2212500
06/14/2007,0000,55.81000,56.29000,55.62000,56.10000,2326800
06/15/2007,0000,56.39000,56.68000,55.91000,56.29000,3024100
06/20/2007,0000,57.35000,57.64000,56.29000,56.29000,4034200
06/21/2007,0000,56.77000,56.97000,56.29000,56.77000,2559600
06/22/2007,0000,57.16000,58.12000,56.87000,57.35000,5610700
06/25/2007,0000,58.41000,59.18000,58.12000,58.12000,6003600
06/26/2007,0000,58.50000,58.99000,57.93000,57.93000,3594600
06/27/2007,0000,57.83000,58.41000,57.06000,57.16000,2514900
06/28/2007,0000,57.74000,58.22000,57.35000,57.35000,3078100
06/29/2007,0000,57.74000,58.41000,57.54000,57.64000,2831800
07/02/2007,0000,57.83000,58.12000,57.64000,57.64000,2202100
07/03/2007,0000,58.02000,58.99000,58.02000,58.70000,3645600
07/04/2007,0000,59.18000,59.95000,58.70000,58.99000,7791100
07/05/2007,0000,59.18000,59.56000,58.99000,59.18000,3259000
07/06/2007,0000,59.56000,59.85000,58.89000,59.27000,3980200
07/09/2007,0000,59.47000,59.66000,58.89000,59.27000,4101800
07/10/2007,0000,59.37000,60.14000,59.37000,59.76000,3825400
07/11/2007,0000,59.66000,59.85000,58.89000,58.89000,3815000
07/12/2007,0000,59.08000,59.56000,59.08000,59.08000,3075000
07/13/2007,0000,59.76000,60.62000,59.18000,59.18000,5792600
07/16/2007,0000,59.85000,61.10000,59.47000,59.95000,6380800
07/17/2007,0000,60.53000,60.81000,60.04000,60.14000,3740100
07/18/2007,0000,60.33000,60.62000,59.47000,59.56000,3088500
07/19/2007,0000,59.66000,60.14000,59.37000,59.37000,2347600
07/20/2007,0000,59.76000,60.72000,59.47000,59.76000,3754700
07/23/2007,0000,60.72000,63.89000,60.24000,63.89000,13017300
07/24/2007,0000,64.37000,68.32000,64.37000,66.20000,17340500
07/25/2007,0000,65.63000,69.57000,65.63000,69.19000,9012100
07/26/2007,0000,71.98000,72.17000,66.49000,66.59000,11608100
07/27/2007,0000,64.66000,70.24000,64.47000,66.59000,8857300
07/30/2007,0000,66.59000,68.03000,64.95000,65.24000,5277200
07/31/2007,0000,66.88000,68.13000,66.40000,67.84000,8296100
08/01/2007,0000,67.36000,68.99000,66.59000,67.26000,5500600
08/02/2007,0000,68.51000,69.09000,63.99000,67.07000,6081500
08/03/2007,0000,68.32000,68.80000,67.45000,67.84000,7661100
08/06/2007,0000,63.60000,64.20000,62.80000,63.70000,6087000
08/07/2007,0000,65.00000,65.30000,64.00000,64.00000,4250000
08/08/2007,0000,64.50000,66.40000,64.20000,65.80000,4501000
08/09/2007,0000,66.30000,66.50000,65.00000,65.00000,3109000
08/10/2007,0000,63.00000,63.90000,63.00000,63.10000,2634000
08/13/2007,0000,63.50000,63.80000,62.60000,62.60000,2073000
08/14/2007,0000,63.00000,64.40000,62.70000,63.00000,1915000
08/15/2007,0000,62.50000,63.00000,59.10000,59.20000,3161000
08/16/2007,0000,58.10000,58.70000,55.10000,55.10000,3861000
08/17/2007,0000,56.00000,56.40000,51.30000,53.40000,4642000
08/20/2007,0000,56.90000,57.10000,55.60000,57.10000,2603000
08/21/2007,0000,57.00000,57.00000,55.30000,55.50000,1789000
08/22/2007,0000,55.50000,56.30000,55.20000,56.30000,1371000
08/23/2007,0000,57.50000,57.90000,56.90000,57.90000,1782000
08/24/2007,0000,57.20000,57.60000,56.80000,57.20000,982000
08/27/2007,0000,57.90000,58.10000,56.50000,56.50000,1133000
08/28/2007,0000,56.60000,57.70000,56.50000,57.40000,1460000
08/29/2007,0000,56.00000,56.90000,55.70000,56.90000,1109000
08/30/2007,0000,57.50000,57.70000,57.00000,57.00000,1089000
08/31/2007,0000,57.40000,58.80000,57.40000,58.50000,1931000
09/03/2007,0000,59.10000,59.30000,58.30000,58.90000,1672000
09/04/2007,0000,60.50000,63.00000,60.50000,63.00000,7336000
09/05/2007,0000,63.90000,64.10000,61.50000,61.50000,5296000
09/06/2007,0000,61.10000,62.40000,61.10000,61.90000,1832000
09/07/2007,0000,62.30000,62.90000,61.80000,62.50000,1756000
09/10/2007,0000,61.90000,63.70000,61.50000,63.20000,2116000
09/11/2007,0000,63.40000,63.80000,62.50000,63.80000,2755000
09/12/2007,0000,65.20000,65.50000,63.30000,63.30000,6584000
09/13/2007,0000,63.50000,63.60000,62.20000,62.20000,2378000
09/14/2007,0000,63.10000,63.20000,62.40000,62.50000,1452000
09/17/2007,0000,62.50000,62.90000,61.30000,61.30000,1388000
09/19/2007,0000,62.00000,62.20000,59.60000,59.60000,2310000
09/20/2007,0000,60.00000,61.40000,59.80000,60.10000,1314000
09/21/2007,0000,59.80000,60.90000,59.80000,60.90000,756000
09/26/2007,0000,61.50000,62.30000,60.90000,62.30000,2479000
09/27/2007,0000,62.50000,63.20000,62.50000,62.80000,1800000
09/28/2007,0000,63.00000,63.70000,62.50000,63.30000,2191000
10/01/2007,0000,64.40000,64.40000,63.30000,63.60000,1301000
10/02/2007,0000,64.50000,64.60000,63.50000,63.80000,1668000
10/03/2007,0000,64.50000,64.70000,63.80000,64.00000,2995000
10/04/2007,0000,64.00000,64.90000,63.60000,64.70000,3184000
10/05/2007,0000,64.70000,64.80000,63.10000,63.10000,1633000
10/08/2007,0000,64.00000,64.00000,62.00000,62.30000,1875000
10/09/2007,0000,62.50000,63.00000,61.30000,61.70000,1465000
10/11/2007,0000,61.70000,62.20000,61.70000,61.70000,827000
10/12/2007,0000,61.70000,62.40000,61.10000,61.10000,1161000
10/15/2007,0000,61.30000,61.30000,60.10000,60.10000,1206000
10/16/2007,0000,59.80000,60.30000,59.20000,59.60000,1822000
10/17/2007,0000,59.60000,60.30000,59.60000,60.00000,1160000
10/18/2007,0000,60.30000,61.30000,60.10000,60.90000,2089000
10/19/2007,0000,61.50000,62.30000,61.40000,61.50000,2983000
10/22/2007,0000,60.00000,60.70000,59.90000,60.20000,1795000
10/23/2007,0000,60.70000,61.40000,60.30000,61.20000,1496000
10/24/2007,0000,61.60000,61.80000,60.50000,60.50000,2005000
10/25/2007,0000,60.50000,61.00000,60.10000,61.00000,1004000
10/26/2007,0000,61.90000,61.90000,60.30000,60.40000,1779000
10/29/2007,0000,61.00000,61.00000,60.40000,60.40000,1734000
10/30/2007,0000,60.70000,60.70000,58.90000,59.00000,4506000
10/31/2007,0000,58.90000,59.40000,58.50000,58.60000,1836000
11/01/2007,0000,59.20000,59.30000,58.10000,58.50000,1625000
11/02/2007,0000,57.90000,58.40000,57.10000,57.50000,1685000
11/05/2007,0000,57.60000,58.20000,57.30000,57.80000,1369000
11/06/2007,0000,58.00000,58.10000,56.90000,56.90000,1620000
11/07/2007,0000,57.10000,57.20000,55.60000,55.60000,2757000
11/08/2007,0000,54.00000,54.50000,53.00000,53.20000,2766000
11/09/2007,0000,53.20000,53.90000,51.60000,53.30000,1370000
11/12/2007,0000,51.90000,52.80000,51.70000,52.80000,1172000
11/13/2007,0000,53.00000,54.00000,52.50000,54.00000,1303000
11/14/2007,0000,55.60000,55.70000,54.90000,55.20000,1146000
11/15/2007,0000,55.00000,55.00000,54.00000,54.10000,463000
11/16/2007,0000,53.60000,54.30000,53.00000,53.90000,554000
11/19/2007,0000,54.00000,54.50000,54.00000,54.10000,345000
11/20/2007,0000,52.80000,54.30000,52.50000,54.30000,730000
11/21/2007,0000,54.30000,54.30000,53.10000,53.10000,407000
11/22/2007,0000,53.10000,53.20000,52.30000,52.50000,560000
11/23/2007,0000,53.10000,53.30000,51.70000,51.70000,919000
11/26/2007,0000,52.30000,52.50000,51.30000,51.30000,1054000
11/27/2007,0000,50.80000,50.90000,49.10000,49.80000,1215000
11/28/2007,0000,50.20000,50.50000,49.30000,49.30000,591000
11/29/2007,0000,50.40000,50.40000,49.30000,49.40000,1009000
11/30/2007,0000,49.55000,50.40000,49.50000,50.40000,872000
12/03/2007,0000,50.40000,50.50000,49.80000,50.00000,1008000
12/04/2007,0000,49.90000,50.50000,49.75000,50.50000,983000
12/05/2007,0000,50.50000,51.80000,50.30000,51.60000,886000
12/06/2007,0000,52.20000,52.20000,50.60000,50.70000,956000
12/07/2007,0000,51.40000,51.50000,50.80000,50.80000,536000
12/10/2007,0000,50.30000,50.70000,50.00000,50.00000,598000
12/11/2007,0000,50.10000,50.40000,49.85000,50.00000,303000
12/12/2007,0000,49.50000,49.70000,49.20000,49.40000,508000
12/13/2007,0000,49.60000,49.90000,47.80000,48.00000,842000
12/14/2007,0000,48.10000,48.30000,45.50000,46.50000,1464000
12/17/2007,0000,46.00000,46.60000,43.50000,43.50000,1606000
12/18/2007,0000,42.50000,43.70000,41.50000,43.00000,2153000
12/19/2007,0000,43.50000,44.40000,43.10000,44.30000,680000
12/20/2007,0000,44.20000,44.30000,43.00000,43.00000,590000
12/21/2007,0000,43.00000,44.25000,43.00000,43.70000,1023000
12/24/2007,0000,44.25000,45.20000,44.25000,45.10000,778000
12/25/2007,0000,45.20000,46.50000,44.70000,46.00000,1360000
12/26/2007,0000,46.40000,46.40000,45.10000,45.20000,687000
12/27/2007,0000,45.20000,46.10000,45.00000,45.65000,872000
12/28/2007,0000,45.00000,46.05000,45.00000,46.00000,654000
12/31/2007,0000,46.00000,46.60000,45.60000,46.40000,1195000
01/02/2008,0000,46.40000,47.15000,46.20000,46.30000,838000
01/03/2008,0000,45.00000,46.30000,45.00000,46.15000,582000
01/04/2008,0000,45.60000,46.00000,45.25000,45.50000,353000
01/07/2008,0000,44.50000,44.50000,43.50000,43.60000,716000
01/08/2008,0000,43.60000,44.30000,43.20000,43.20000,547000
01/09/2008,0000,43.00000,43.60000,42.60000,43.30000,460000
01/10/2008,0000,43.80000,44.20000,43.80000,44.00000,304000
01/11/2008,0000,44.50000,44.50000,44.00000,44.30000,321000
01/14/2008,0000,44.30000,44.90000,43.65000,43.85000,277000
01/15/2008,0000,44.00000,46.00000,43.90000,45.50000,1122000
01/16/2008,0000,44.90000,44.90000,43.20000,43.80000,743000
01/17/2008,0000,44.00000,44.50000,43.00000,43.50000,873000
01/18/2008,0000,43.00000,44.35000,42.70000,43.40000,565000
01/21/2008,0000,43.50000,44.00000,43.00000,43.05000,1235000
01/22/2008,0000,41.10000,41.60000,40.05000,40.10000,1785000
01/23/2008,0000,40.10000,40.50000,38.65000,38.90000,1313000
01/24/2008,0000,39.50000,39.90000,38.80000,39.20000,799000
01/25/2008,0000,39.20000,40.50000,39.20000,40.40000,896000
01/28/2008,0000,40.00000,40.20000,39.00000,39.05000,422000
01/29/2008,0000,39.50000,39.70000,39.15000,39.45000,323000
01/30/2008,0000,40.00000,40.10000,39.50000,39.65000,485000
01/31/2008,0000,39.35000,40.80000,39.25000,40.80000,779000
02/01/2008,0000,41.10000,41.50000,41.00000,41.00000,470000
02/12/2008,0000,40.00000,40.00000,39.50000,39.90000,382000
02/13/2008,0000,40.90000,40.90000,39.60000,39.60000,314000
02/14/2008,0000,40.05000,40.90000,40.05000,40.90000,392000
02/15/2008,0000,40.60000,40.90000,40.20000,40.90000,339000
02/18/2008,0000,41.00000,41.65000,40.90000,41.60000,573000
02/19/2008,0000,41.75000,42.45000,41.10000,42.45000,677000
02/20/2008,0000,42.25000,42.40000,41.50000,41.50000,384000
02/21/2008,0000,42.00000,42.40000,41.70000,42.30000,492000
02/22/2008,0000,42.10000,42.20000,41.60000,42.00000,354000
02/25/2008,0000,42.20000,43.20000,42.20000,42.80000,1163000
02/26/2008,0000,43.15000,43.35000,42.25000,42.30000,511000
02/27/2008,0000,42.80000,43.00000,42.40000,42.95000,577000
02/29/2008,0000,42.90000,43.90000,42.45000,43.30000,682000
03/03/2008,0000,42.50000,42.60000,41.90000,41.90000,693000
03/04/2008,0000,42.00000,42.70000,41.90000,42.65000,511000
03/05/2008,0000,42.65000,42.65000,42.15000,42.30000,484000
03/06/2008,0000,42.80000,43.50000,42.50000,43.50000,708000
03/07/2008,0000,43.00000,43.50000,42.85000,43.30000,643000
03/10/2008,0000,43.00000,43.60000,43.00000,43.60000,731000
03/11/2008,0000,43.40000,43.40000,43.00000,43.35000,583000
03/12/2008,0000,44.30000,44.30000,43.60000,43.85000,795000
03/13/2008,0000,43.85000,43.85000,42.60000,42.60000,434000
03/14/2008,0000,42.80000,43.20000,42.05000,42.35000,399000
03/17/2008,0000,41.95000,42.30000,41.40000,41.45000,595000
03/18/2008,0000,41.40000,42.10000,41.40000,42.00000,269000
03/19/2008,0000,42.80000,42.80000,42.30000,42.30000,456000
03/20/2008,0000,42.70000,43.10000,42.35000,42.65000,374000
03/21/2008,0000,43.05000,43.10000,42.70000,43.00000,879000
03/24/2008,0000,45.50000,45.50000,43.50000,43.90000,1107000
03/25/2008,0000,44.50000,44.50000,43.50000,43.70000,832000
03/26/2008,0000,43.70000,44.30000,43.50000,43.55000,700000
03/27/2008,0000,43.55000,43.75000,43.20000,43.45000,520000
03/28/2008,0000,43.60000,43.80000,43.25000,43.80000,365000
03/31/2008,0000,43.50000,44.10000,43.50000,44.10000,609000
04/01/2008,0000,44.30000,44.45000,44.00000,44.00000,725000
04/02/2008,0000,44.70000,44.70000,44.25000,44.45000,850000
04/03/2008,0000,44.60000,45.60000,44.60000,45.50000,1514000
04/07/2008,0000,46.00000,46.00000,45.40000,45.70000,827000
04/08/2008,0000,45.70000,45.70000,44.85000,44.90000,585000
04/09/2008,0000,45.00000,45.30000,44.30000,44.70000,734000
04/10/2008,0000,44.90000,45.30000,44.70000,45.20000,827000
04/11/2008,0000,45.20000,45.55000,45.00000,45.10000,702000
04/14/2008,0000,44.90000,44.90000,44.00000,44.15000,908000
04/15/2008,0000,44.05000,44.75000,44.00000,44.60000,774000
04/16/2008,0000,44.60000,44.90000,44.50000,44.90000,725000
04/17/2008,0000,45.30000,45.80000,45.00000,45.30000,1267000
04/18/2008,0000,45.40000,45.60000,45.00000,45.15000,733000
04/21/2008,0000,45.65000,45.65000,45.20000,45.50000,1016000
04/22/2008,0000,45.50000,45.85000,44.80000,44.90000,963000
04/23/2008,0000,45.05000,45.20000,44.70000,44.80000,1143000
04/24/2008,0000,45.00000,45.20000,44.80000,44.85000,1698000
04/25/2008,0000,44.90000,45.40000,44.75000,45.00000,1058000
04/28/2008,0000,45.20000,45.30000,44.60000,44.70000,760000
04/29/2008,0000,44.70000,45.15000,44.60000,45.00000,1527000
04/30/2008,0000,45.00000,45.10000,44.60000,44.95000,1000000
05/02/2008,0000,45.00000,45.00000,44.25000,44.50000,1143000
05/05/2008,0000,44.65000,44.80000,44.35000,44.50000,607000
05/06/2008,0000,44.50000,44.80000,44.25000,44.30000,533000
05/07/2008,0000,44.50000,44.70000,44.30000,44.50000,1001000
05/08/2008,0000,44.50000,44.60000,44.25000,44.35000,911000
05/09/2008,0000,44.70000,44.70000,44.35000,44.35000,451000
05/12/2008,0000,44.10000,44.30000,43.50000,44.00000,469000
05/13/2008,0000,44.00000,44.25000,43.90000,44.25000,515000
05/14/2008,0000,44.30000,44.50000,44.10000,44.20000,566000
05/15/2008,0000,44.20000,44.80000,44.20000,44.60000,815000
05/16/2008,0000,44.80000,44.90000,44.50000,44.75000,1083000
05/19/2008,0000,44.70000,44.70000,44.15000,44.40000,809000
05/20/2008,0000,44.60000,44.90000,44.20000,44.20000,643000
05/21/2008,0000,44.10000,44.30000,43.85000,44.05000,754000
05/22/2008,0000,43.90000,44.00000,43.70000,43.90000,589000
05/23/2008,0000,44.00000,44.30000,43.10000,43.10000,582000
05/26/2008,0000,43.50000,43.80000,42.85000,42.90000,778000
05/27/2008,0000,43.20000,43.70000,43.00000,43.05000,438000
05/28/2008,0000,43.20000,43.40000,42.60000,42.60000,497000
05/29/2008,0000,42.80000,43.10000,42.60000,42.60000,353000
05/30/2008,0000,42.65000,42.70000,42.05000,42.10000,480000
06/02/2008,0000,42.20000,42.90000,42.20000,42.70000,452000
06/03/2008,0000,42.25000,42.50000,42.00000,42.00000,444000
06/04/2008,0000,42.00000,42.60000,42.00000,42.10000,260000
06/05/2008,0000,42.50000,43.00000,42.05000,43.00000,364000
06/06/2008,0000,42.70000,43.10000,42.70000,43.00000,293000
06/10/2008,0000,42.40000,42.40000,41.50000,41.50000,431000
06/11/2008,0000,41.65000,41.65000,40.80000,40.80000,488000
06/12/2008,0000,40.80000,40.80000,39.00000,39.00000,889000
06/13/2008,0000,39.10000,40.30000,39.10000,40.10000,591000
06/16/2008,0000,40.10000,40.50000,40.00000,40.00000,419000
06/17/2008,0000,40.00000,40.25000,39.80000,39.90000,374000
06/18/2008,0000,40.00000,40.25000,40.00000,40.05000,286000
06/19/2008,0000,39.50000,40.20000,39.15000,40.00000,376000
06/20/2008,0000,40.10000,40.50000,39.50000,40.25000,448000
06/23/2008,0000,40.00000,40.25000,39.50000,39.65000,528000
06/24/2008,0000,39.80000,40.30000,39.60000,39.60000,509000
06/25/2008,0000,39.60000,40.20000,39.50000,39.60000,278000
06/26/2008,0000,39.60000,39.90000,39.50000,39.50000,309000
06/27/2008,0000,38.00000,38.20000,37.00000,37.00000,831000
06/30/2008,0000,37.00000,37.40000,36.90000,37.00000,504000
07/01/2008,0000,37.00000,37.55000,36.20000,36.20000,639000
07/02/2008,0000,36.10000,36.95000,36.10000,36.85000,479000
07/03/2008,0000,36.00000,37.85000,35.70000,37.85000,558000
07/04/2008,0000,37.50000,37.80000,36.10000,36.10000,315000
07/07/2008,0000,36.10000,36.55000,36.00000,36.50000,240000
07/08/2008,0000,36.50000,36.60000,35.00000,35.00000,529000
07/09/2008,0000,35.20000,35.70000,35.00000,35.00000,331000
07/10/2008,0000,35.00000,35.50000,34.60000,34.65000,343000
07/11/2008,0000,34.65000,35.00000,34.00000,34.30000,938000
07/14/2008,0000,34.50000,35.30000,34.50000,35.20000,407000
07/15/2008,0000,34.90000,35.10000,33.90000,33.90000,495000
07/16/2008,0000,34.00000,34.60000,33.80000,33.90000,426000
07/17/2008,0000,34.30000,34.90000,34.20000,34.90000,362000
07/18/2008,0000,35.30000,35.30000,32.65000,32.80000,708000
07/21/2008,0000,33.10000,34.10000,33.10000,34.10000,793000
07/22/2008,0000,34.10000,34.10000,33.40000,33.50000,562000
07/23/2008,0000,34.50000,35.20000,34.10000,34.80000,1300000
07/24/2008,0000,35.20000,36.70000,34.80000,35.60000,3249000
07/25/2008,0000,35.10000,35.60000,34.60000,35.40000,2477000
07/29/2008,0000,34.00000,35.10000,33.10000,33.10000,3098000
07/30/2008,0000,34.10000,34.10000,33.05000,33.05000,2634000
07/31/2008,0000,33.50000,33.90000,33.20000,33.80000,1916000
08/01/2008,0000,33.50000,33.50000,32.60000,33.10000,1147000
08/04/2008,0000,33.50000,35.40000,33.40000,35.40000,3271000
08/05/2008,0000,36.10000,36.20000,34.60000,35.20000,2812000
08/06/2008,0000,36.20000,36.65000,35.75000,36.50000,2496000
08/07/2008,0000,36.50000,36.50000,35.50000,35.70000,1805000
08/08/2008,0000,36.10000,38.15000,36.00000,38.15000,5118000
08/11/2008,0000,38.55000,40.60000,38.50000,40.60000,3826000
08/12/2008,0000,37.20000,37.20000,35.75000,36.05000,5071000
08/13/2008,0000,36.00000,36.75000,35.90000,36.55000,1901000
08/14/2008,0000,36.30000,36.50000,35.90000,36.25000,1090000
08/15/2008,0000,36.60000,36.95000,35.65000,35.65000,1634000
08/18/2008,0000,35.60000,36.00000,34.10000,34.10000,1133000
08/19/2008,0000,33.40000,34.80000,33.20000,34.20000,1207000
08/20/2008,0000,33.70000,35.15000,33.70000,34.90000,666000
08/21/2008,0000,34.70000,34.90000,34.00000,34.00000,502000
08/22/2008,0000,34.00000,34.60000,33.30000,33.50000,601000
08/25/2008,0000,34.00000,34.00000,33.50000,33.50000,590000
08/26/2008,0000,33.20000,33.30000,33.00000,33.25000,418000
08/27/2008,0000,33.40000,34.50000,33.30000,34.10000,715000
08/28/2008,0000,34.60000,34.60000,33.80000,33.80000,484000
08/29/2008,0000,34.50000,36.15000,34.15000,36.15000,2498000
09/01/2008,0000,36.00000,36.60000,35.55000,35.70000,2097000
09/02/2008,0000,35.65000,35.95000,34.20000,34.20000,789000
09/03/2008,0000,34.15000,34.30000,32.65000,32.70000,1150000
09/04/2008,0000,32.35000,32.50000,31.00000,31.50000,994000
09/05/2008,0000,29.35000,30.50000,29.35000,30.40000,1015000
09/08/2008,0000,31.90000,32.50000,31.50000,32.50000,608000
09/09/2008,0000,32.50000,32.50000,30.60000,30.90000,579000
09/10/2008,0000,30.00000,31.90000,30.00000,31.25000,554000
09/11/2008,0000,31.10000,31.30000,29.50000,30.10000,753000
09/12/2008,0000,30.50000,30.95000,29.30000,30.05000,523000
09/15/2008,0000,29.25000,29.80000,28.25000,28.25000,777000
09/16/2008,0000,26.30000,26.95000,26.30000,26.30000,1166000
09/17/2008,0000,27.00000,27.30000,25.10000,25.30000,1775000
09/18/2008,0000,23.55000,24.40000,23.55000,24.30000,1882000
09/19/2008,0000,25.90000,26.00000,25.30000,26.00000,1837000
09/22/2008,0000,26.50000,26.90000,26.10000,26.80000,1488000
09/23/2008,0000,26.00000,27.20000,26.00000,27.20000,861000
09/24/2008,0000,27.20000,27.60000,26.70000,27.40000,1083000
09/25/2008,0000,27.00000,27.15000,26.40000,26.45000,953000
09/26/2008,0000,26.50000,26.70000,25.40000,25.55000,834000
09/30/2008,0000,23.80000,25.55000,23.80000,25.55000,1311000
10/01/2008,0000,25.95000,26.00000,25.55000,26.00000,519000
10/02/2008,0000,26.50000,26.70000,25.70000,25.75000,332000
10/03/2008,0000,25.80000,27.55000,25.80000,27.55000,1335000
10/06/2008,0000,27.20000,27.20000,26.30000,26.40000,1078000
10/07/2008,0000,25.70000,26.80000,25.65000,26.50000,739000
10/08/2008,0000,25.80000,26.00000,24.75000,24.75000,849000
10/09/2008,0000,24.80000,25.50000,24.35000,24.50000,900000
10/13/2008,0000,23.70000,24.30000,23.65000,23.80000,827000
10/14/2008,0000,25.45000,25.45000,25.45000,25.45000,405000
10/15/2008,0000,25.90000,25.95000,25.10000,25.85000,806000
10/16/2008,0000,24.95000,24.95000,24.95000,24.95000,179000
10/17/2008,0000,24.60000,25.20000,24.50000,24.85000,600000
10/20/2008,0000,24.00000,25.30000,24.00000,25.25000,393000
10/21/2008,0000,25.80000,26.15000,24.80000,25.30000,877000
10/22/2008,0000,24.55000,25.50000,24.50000,24.55000,710000
10/23/2008,0000,23.70000,24.20000,23.70000,24.00000,681000
10/24/2008,0000,24.35000,24.35000,23.20000,23.20000,712000
10/27/2008,0000,21.80000,22.80000,21.80000,21.95000,690000
10/28/2008,0000,21.20000,23.00000,20.60000,23.00000,860000
10/29/2008,0000,24.50000,24.50000,22.50000,22.60000,789000
10/30/2008,0000,22.60000,24.15000,22.60000,24.15000,1292000
10/31/2008,0000,23.00000,24.45000,23.00000,23.55000,1625000
11/03/2008,0000,23.70000,24.00000,22.80000,23.75000,1181000
11/04/2008,0000,23.50000,23.60000,23.00000,23.50000,773000
11/05/2008,0000,23.80000,24.25000,23.50000,23.70000,1007000
11/06/2008,0000,22.60000,22.90000,22.20000,22.30000,686000
11/07/2008,0000,21.70000,23.40000,21.70000,23.00000,456000
11/10/2008,0000,23.00000,23.10000,22.50000,22.70000,380000
11/11/2008,0000,22.60000,22.60000,21.85000,22.00000,401000
11/12/2008,0000,21.30000,22.20000,21.30000,21.80000,368000
11/13/2008,0000,20.95000,21.30000,20.40000,20.45000,662000
11/14/2008,0000,21.30000,21.30000,20.10000,20.20000,565000
11/17/2008,0000,20.20000,20.50000,19.00000,19.20000,712000
11/18/2008,0000,18.50000,18.50000,18.00000,18.05000,1050000
11/19/2008,0000,17.90000,18.70000,17.60000,18.40000,446000
11/20/2008,0000,17.20000,17.80000,17.15000,17.15000,729000
11/21/2008,0000,16.05000,18.10000,16.05000,17.90000,487000
11/24/2008,0000,18.10000,18.10000,17.20000,17.50000,193000
11/25/2008,0000,18.00000,18.30000,17.75000,17.80000,569000
11/26/2008,0000,17.55000,17.70000,17.15000,17.50000,300000
11/27/2008,0000,17.90000,18.70000,17.80000,18.70000,863000
11/28/2008,0000,19.00000,19.15000,18.70000,18.90000,1310000
12/01/2008,0000,19.30000,19.70000,18.90000,19.25000,789000
12/02/2008,0000,18.00000,19.25000,18.00000,18.45000,1256000
12/03/2008,0000,18.60000,19.10000,17.75000,17.80000,768000
12/04/2008,0000,18.20000,18.30000,17.70000,18.05000,617000
12/05/2008,0000,17.75000,18.20000,17.75000,18.10000,352000
12/08/2008,0000,18.30000,18.90000,18.10000,18.60000,897000
12/09/2008,0000,18.80000,18.85000,18.10000,18.20000,1104000
12/10/2008,0000,18.20000,19.15000,18.20000,19.10000,1154000
12/11/2008,0000,19.10000,19.40000,18.80000,19.25000,974000
12/12/2008,0000,19.00000,19.15000,18.40000,18.45000,816000
12/15/2008,0000,18.75000,19.35000,18.70000,19.05000,870000
12/16/2008,0000,19.00000,19.00000,18.45000,18.60000,557000
12/17/2008,0000,18.90000,19.25000,18.75000,18.80000,859000
12/18/2008,0000,18.90000,18.90000,18.30000,18.80000,800000
12/19/2008,0000,18.50000,18.70000,18.40000,18.70000,593000
12/22/2008,0000,18.70000,18.90000,18.15000,18.25000,586000
12/23/2008,0000,18.05000,18.20000,17.60000,17.80000,528000
12/24/2008,0000,17.50000,17.95000,17.50000,17.95000,235000
12/25/2008,0000,18.00000,18.05000,17.60000,17.90000,332000
12/26/2008,0000,17.80000,17.90000,17.65000,17.80000,292000
12/29/2008,0000,17.80000,17.80000,17.60000,17.80000,132000
12/30/2008,0000,17.85000,18.25000,17.80000,18.10000,618000
12/31/2008,0000,18.20000,18.30000,18.00000,18.15000,369000
01/05/2009,0000,18.60000,18.80000,18.40000,18.60000,769000
01/06/2009,0000,18.80000,19.50000,18.60000,19.25000,1860000
01/07/2009,0000,19.55000,19.85000,19.25000,19.55000,1178000
01/08/2009,0000,19.10000,19.15000,18.25000,18.35000,708000
01/09/2009,0000,18.05000,18.50000,18.05000,18.50000,323000
01/12/2009,0000,18.20000,18.40000,18.00000,18.05000,203000
01/13/2009,0000,17.80000,18.20000,17.80000,18.10000,147000
01/14/2009,0000,18.30000,18.45000,18.20000,18.20000,190000
01/15/2009,0000,18.00000,18.00000,17.60000,17.75000,248000
01/16/2009,0000,17.80000,18.05000,17.60000,17.95000,327000
01/19/2009,0000,18.35000,18.35000,18.00000,18.00000,170000
01/20/2009,0000,17.90000,17.90000,17.65000,17.80000,205000
01/21/2009,0000,17.50000,17.95000,17.50000,17.90000,277000
02/02/2009,0000,17.75000,18.05000,17.60000,18.00000,139000
02/03/2009,0000,17.95000,18.25000,17.80000,18.15000,363000
02/04/2009,0000,18.50000,18.50000,18.10000,18.20000,305000
02/05/2009,0000,18.00000,18.20000,18.00000,18.05000,163000
02/06/2009,0000,18.30000,18.50000,18.20000,18.40000,414000
02/09/2009,0000,18.75000,18.85000,18.35000,18.40000,429000
02/10/2009,0000,18.50000,18.55000,18.25000,18.50000,361000
02/11/2009,0000,18.30000,19.40000,18.30000,19.30000,1129000
02/12/2009,0000,19.30000,19.55000,18.80000,19.45000,1253000
02/13/2009,0000,19.50000,20.40000,19.30000,20.40000,2542000
02/16/2009,0000,20.70000,21.50000,20.70000,21.25000,4737000
02/17/2009,0000,21.25000,21.25000,20.25000,20.45000,1276000
02/18/2009,0000,20.00000,20.40000,19.80000,20.05000,972000
02/19/2009,0000,20.05000,21.00000,19.95000,20.75000,1673000
02/20/2009,0000,20.50000,20.70000,20.05000,20.10000,931000
02/23/2009,0000,19.70000,20.10000,19.60000,19.75000,1033000
02/24/2009,0000,19.50000,19.60000,19.15000,19.35000,745000
02/25/2009,0000,19.60000,20.10000,19.55000,19.80000,1104000
02/26/2009,0000,20.05000,20.40000,19.80000,20.10000,1373000
02/27/2009,0000,20.00000,20.35000,19.90000,20.25000,969000
03/02/2009,0000,20.05000,20.20000,19.50000,19.55000,775000
03/03/2009,0000,19.20000,19.55000,18.85000,19.55000,509000
03/04/2009,0000,19.50000,20.75000,19.40000,20.65000,2143000
03/05/2009,0000,21.30000,21.45000,20.75000,21.05000,3412000
03/06/2009,0000,20.70000,21.20000,20.60000,21.05000,2319000
03/09/2009,0000,21.30000,21.45000,20.85000,21.20000,1448000
03/10/2009,0000,21.50000,22.65000,21.40000,22.65000,4591000
03/11/2009,0000,23.10000,23.55000,22.30000,22.50000,4881000
03/12/2009,0000,22.50000,22.95000,22.20000,22.85000,2845000
03/13/2009,0000,23.40000,23.50000,22.50000,22.50000,2404000
03/16/2009,0000,22.50000,23.10000,22.35000,22.70000,2224000
03/17/2009,0000,22.90000,22.90000,22.00000,22.50000,1107000
03/18/2009,0000,22.55000,23.00000,22.10000,22.35000,2931000
03/19/2009,0000,22.80000,22.80000,21.80000,22.00000,2360000
03/20/2009,0000,22.00000,22.30000,21.60000,22.00000,1631000
03/23/2009,0000,22.00000,22.55000,21.80000,22.55000,1748000
03/24/2009,0000,22.95000,23.50000,22.85000,23.30000,4732000
03/25/2009,0000,23.30000,24.65000,23.05000,24.40000,4721000
03/26/2009,0000,24.40000,24.95000,24.05000,24.65000,2951000
03/27/2009,0000,25.00000,25.15000,24.20000,24.20000,2193000
03/30/2009,0000,24.00000,24.10000,23.10000,23.20000,1737000
03/31/2009,0000,23.20000,23.60000,22.50000,22.50000,2205000
04/01/2009,0000,23.00000,23.45000,22.65000,23.30000,1924000
04/02/2009,0000,23.90000,23.90000,23.50000,23.70000,1382000
04/03/2009,0000,24.15000,24.15000,23.70000,23.70000,1368000
04/06/2009,0000,23.80000,25.00000,23.70000,24.50000,2548000
04/07/2009,0000,24.45000,24.95000,24.00000,24.80000,3082000
04/08/2009,0000,24.65000,25.20000,24.30000,24.40000,2141000
04/09/2009,0000,24.85000,25.20000,24.50000,25.15000,2630000
04/10/2009,0000,25.20000,25.50000,24.75000,25.15000,2187000
04/13/2009,0000,25.00000,25.25000,24.95000,25.00000,1438000
04/14/2009,0000,25.00000,25.85000,24.85000,25.50000,1248000
04/15/2009,0000,25.30000,25.70000,25.00000,25.30000,1023000
04/16/2009,0000,25.60000,26.15000,25.60000,25.85000,2808000
04/17/2009,0000,27.20000,27.65000,25.85000,26.40000,8781000
04/20/2009,0000,26.50000,27.50000,25.90000,27.40000,4605000
04/21/2009,0000,26.80000,27.80000,26.75000,27.65000,2750000
04/22/2009,0000,27.95000,28.05000,27.40000,27.50000,2621000
04/23/2009,0000,27.50000,27.75000,26.90000,27.00000,2300000
04/24/2009,0000,27.00000,27.55000,26.90000,27.20000,2954000
04/27/2009,0000,27.20000,27.50000,25.60000,25.85000,1705000
04/28/2009,0000,25.60000,26.10000,24.80000,25.15000,1934000
04/29/2009,0000,25.10000,25.60000,24.90000,25.40000,1389000
04/30/2009,0000,26.20000,27.15000,26.20000,27.15000,3470000
05/04/2009,0000,27.80000,29.05000,27.50000,28.50000,4261000
05/05/2009,0000,28.70000,28.95000,27.40000,27.50000,2222000
05/06/2009,0000,27.40000,29.40000,27.30000,29.40000,4271000
05/07/2009,0000,29.80000,31.40000,29.60000,31.25000,5627000
05/08/2009,0000,30.85000,32.25000,30.20000,31.45000,5052000
05/11/2009,0000,31.45000,33.40000,31.10000,32.50000,6104000
05/12/2009,0000,32.10000,32.20000,30.40000,30.50000,3123000
05/13/2009,0000,30.60000,32.20000,30.60000,31.55000,2894000
05/14/2009,0000,30.60000,32.15000,30.60000,31.50000,3594000
05/15/2009,0000,32.00000,33.60000,31.60000,33.60000,5269000
05/18/2009,0000,34.00000,35.00000,33.90000,34.00000,6271000
05/19/2009,0000,34.60000,34.70000,32.50000,33.00000,4578000
05/20/2009,0000,33.50000,33.60000,32.10000,32.55000,2263000
05/21/2009,0000,32.50000,33.35000,32.20000,32.50000,2222000
05/22/2009,0000,32.00000,33.20000,32.00000,33.00000,4076000
05/25/2009,0000,33.00000,33.50000,32.40000,32.50000,2878000
05/26/2009,0000,33.00000,33.00000,30.75000,31.00000,2957000
05/27/2009,0000,31.50000,31.90000,31.00000,31.60000,2312000
06/01/2009,0000,31.70000,32.00000,31.00000,31.10000,2640000
06/02/2009,0000,31.50000,31.70000,30.35000,30.40000,2327000
06/03/2009,0000,30.10000,30.65000,29.80000,30.50000,1341000
06/04/2009,0000,30.75000,30.95000,30.30000,30.95000,1076000
06/05/2009,0000,30.95000,31.40000,30.80000,31.10000,955000
06/08/2009,0000,31.50000,31.50000,30.00000,30.00000,1203000
06/09/2009,0000,30.00000,30.30000,28.80000,28.80000,1487000
06/10/2009,0000,28.80000,29.30000,28.60000,29.05000,997000
06/11/2009,0000,29.30000,29.50000,28.30000,29.30000,671000
06/12/2009,0000,29.80000,29.80000,29.05000,29.20000,625000
06/15/2009,0000,29.00000,29.00000,27.50000,28.20000,1205000
06/16/2009,0000,28.20000,28.30000,27.50000,27.80000,757000
06/17/2009,0000,27.80000,28.40000,27.80000,27.90000,687000
06/18/2009,0000,28.00000,28.20000,27.60000,27.90000,494000
06/19/2009,0000,28.35000,28.50000,27.95000,28.40000,814000
06/22/2009,0000,28.60000,28.70000,28.05000,28.55000,593000
06/23/2009,0000,28.05000,28.30000,28.00000,28.00000,683000
06/24/2009,0000,28.30000,28.70000,28.00000,28.50000,745000
06/25/2009,0000,28.80000,29.00000,28.50000,28.85000,934000
06/26/2009,0000,29.00000,29.30000,28.85000,28.90000,893000
06/29/2009,0000,29.25000,29.25000,28.65000,28.70000,422000
06/30/2009,0000,29.20000,29.35000,28.85000,29.10000,821000
07/01/2009,0000,29.40000,30.55000,29.10000,30.50000,1995000
07/02/2009,0000,30.80000,31.10000,30.60000,30.80000,1796000
07/03/2009,0000,30.50000,30.60000,30.00000,30.50000,887000
07/06/2009,0000,30.60000,31.45000,30.60000,31.40000,1420000
07/07/2009,0000,31.45000,31.65000,31.00000,31.30000,1144000
07/08/2009,0000,31.40000,31.70000,31.35000,31.50000,1474000
07/09/2009,0000,31.65000,32.50000,31.60000,31.75000,3363000
07/10/2009,0000,31.90000,32.10000,31.40000,31.40000,1169000
07/13/2009,0000,31.55000,31.70000,30.65000,30.80000,1351000
07/14/2009,0000,31.10000,32.25000,31.00000,31.95000,2122000
07/15/2009,0000,32.10000,32.75000,32.00000,32.55000,2590000
07/16/2009,0000,33.00000,33.00000,32.20000,32.20000,2157000
07/17/2009,0000,32.50000,32.90000,32.30000,32.55000,1824000
07/20/2009,0000,32.75000,33.45000,32.60000,33.20000,2437000
07/21/2009,0000,33.30000,33.50000,32.70000,32.70000,1817000
07/22/2009,0000,32.60000,33.20000,32.60000,32.95000,1153000
07/23/2009,0000,33.00000,33.20000,32.75000,32.80000,1300000
07/24/2009,0000,33.10000,33.40000,32.70000,32.85000,1220000
07/27/2009,0000,33.20000,33.45000,32.85000,33.15000,1445000
07/28/2009,0000,34.20000,35.45000,34.20000,35.45000,3492000
07/29/2009,0000,36.15000,37.05000,35.45000,36.00000,9915000
07/30/2009,0000,36.00000,36.10000,34.55000,36.00000,3435000
07/31/2009,0000,36.50000,37.55000,36.30000,37.20000,6641000
08/03/2009,0000,37.85000,39.40000,37.60000,39.20000,7981000
08/04/2009,0000,39.90000,39.90000,36.60000,37.20000,6087000
08/05/2009,0000,37.20000,37.50000,35.50000,36.45000,3350000
08/06/2009,0000,36.20000,36.40000,35.65000,36.10000,2201000
08/10/2009,0000,35.30000,36.10000,35.20000,35.40000,2577000
08/11/2009,0000,35.60000,36.10000,35.30000,36.00000,1966000
08/12/2009,0000,35.80000,36.55000,35.80000,36.50000,2295000
08/13/2009,0000,36.80000,37.45000,36.80000,37.30000,3259000
08/14/2009,0000,37.60000,37.95000,37.35000,37.50000,2840000
08/17/2009,0000,37.50000,37.50000,36.70000,36.85000,2155000
08/18/2009,0000,36.30000,36.60000,35.20000,35.50000,3693000
08/19/2009,0000,35.95000,36.35000,35.80000,36.20000,3556000
08/20/2009,0000,33.90000,33.90000,32.25000,32.80000,2670000
08/21/2009,0000,33.30000,33.60000,32.50000,32.55000,1625000
08/24/2009,0000,33.10000,33.90000,32.80000,33.80000,2452000
08/25/2009,0000,33.80000,33.80000,33.15000,33.25000,1239000
08/26/2009,0000,33.25000,33.30000,32.60000,32.80000,1410000
08/27/2009,0000,32.80000,33.30000,32.60000,32.70000,632000
08/28/2009,0000,32.75000,33.50000,32.75000,33.00000,2428000
08/31/2009,0000,33.40000,33.40000,33.00000,33.10000,693000
09/01/2009,0000,33.20000,34.30000,33.05000,34.25000,2496000
09/02/2009,0000,34.00000,34.30000,33.90000,34.20000,1778000
09/03/2009,0000,34.60000,35.30000,34.30000,35.30000,2630000
09/04/2009,0000,36.00000,36.00000,35.10000,35.55000,2172000
09/07/2009,0000,35.90000,35.90000,35.25000,35.55000,2394000
09/08/2009,0000,35.80000,36.60000,35.50000,35.80000,2823000
09/09/2009,0000,35.90000,36.00000,35.10000,35.40000,1544000
09/10/2009,0000,35.80000,35.90000,34.30000,34.45000,1889000
09/11/2009,0000,34.40000,34.80000,34.35000,34.80000,1333000
09/14/2009,0000,34.50000,34.90000,34.00000,34.55000,1196000
09/15/2009,0000,34.55000,35.85000,34.55000,35.65000,2144000
09/16/2009,0000,36.00000,36.60000,35.80000,35.95000,2353000
09/17/2009,0000,36.05000,36.40000,35.50000,35.75000,1664000
09/18/2009,0000,35.80000,37.15000,35.80000,36.95000,6852000
09/21/2009,0000,37.25000,37.50000,36.75000,36.90000,2826000
09/22/2009,0000,37.00000,37.30000,36.15000,36.20000,2105000
09/23/2009,0000,36.50000,36.50000,35.05000,35.20000,2592000
09/24/2009,0000,35.20000,35.45000,34.70000,35.05000,1117000
09/25/2009,0000,34.70000,35.25000,34.60000,35.25000,803000
09/28/2009,0000,35.00000,35.10000,34.30000,34.75000,817000
09/29/2009,0000,35.40000,35.40000,34.65000,34.65000,1665000
09/30/2009,0000,34.90000,35.70000,34.75000,35.45000,2024000
10/01/2009,0000,35.50000,35.75000,34.70000,34.75000,1602000
10/02/2009,0000,34.60000,35.30000,34.30000,34.50000,1313000
10/05/2009,0000,34.30000,34.90000,34.20000,34.70000,699000
10/06/2009,0000,35.00000,36.05000,35.00000,35.65000,2812000
10/07/2009,0000,36.20000,37.00000,36.05000,36.10000,4130000
10/08/2009,0000,36.15000,36.40000,35.40000,35.50000,2087000
10/09/2009,0000,35.85000,36.20000,35.25000,35.35000,1501000
10/12/2009,0000,35.80000,35.80000,35.10000,35.30000,1555000
10/13/2009,0000,35.00000,35.90000,34.85000,35.40000,1435000
10/14/2009,0000,35.60000,36.70000,35.55000,36.25000,3310000
10/15/2009,0000,37.80000,37.80000,36.70000,36.85000,7466000
10/16/2009,0000,37.00000,37.40000,36.50000,36.80000,3106000
10/19/2009,0000,36.80000,37.45000,36.80000,37.15000,2528000
10/20/2009,0000,37.35000,37.50000,36.70000,36.80000,3648000
10/21/2009,0000,37.25000,37.25000,36.50000,36.70000,2063000
10/22/2009,0000,36.50000,36.70000,36.05000,36.20000,1917000
10/23/2009,0000,36.40000,36.70000,36.30000,36.55000,1024000
10/26/2009,0000,36.65000,36.75000,36.00000,36.05000,945000
10/27/2009,0000,36.05000,36.75000,35.95000,36.45000,1828000
10/28/2009,0000,36.60000,36.85000,36.05000,36.10000,1244000
10/29/2009,0000,35.40000,35.80000,34.60000,35.60000,1991000
10/30/2009,0000,36.00000,36.25000,35.70000,35.80000,1296000
11/02/2009,0000,34.80000,35.60000,34.80000,35.40000,1373000
11/03/2009,0000,35.50000,35.55000,35.20000,35.30000,861000
11/04/2009,0000,35.30000,36.20000,35.30000,36.20000,1209000
11/05/2009,0000,36.20000,36.20000,35.70000,35.80000,492000
11/06/2009,0000,36.40000,36.40000,35.80000,35.90000,700000
11/09/2009,0000,35.90000,36.10000,35.60000,35.60000,653000
11/10/2009,0000,36.00000,36.00000,35.65000,35.80000,428000
11/11/2009,0000,35.80000,36.00000,35.45000,35.65000,589000
11/12/2009,0000,35.80000,36.20000,35.70000,36.10000,997000
11/13/2009,0000,36.00000,36.10000,35.75000,36.05000,533000
11/16/2009,0000,36.00000,36.60000,36.00000,36.50000,1388000
11/17/2009,0000,36.50000,36.65000,35.85000,35.85000,751000
11/18/2009,0000,36.00000,36.35000,35.90000,36.15000,838000
11/19/2009,0000,36.20000,36.60000,35.90000,36.55000,1568000
11/20/2009,0000,36.50000,36.50000,36.10000,36.20000,567000
11/23/2009,0000,36.30000,36.50000,36.10000,36.20000,562000
11/24/2009,0000,36.20000,36.40000,36.15000,36.20000,754000
11/25/2009,0000,36.40000,37.20000,36.25000,36.60000,2349000
11/26/2009,0000,36.80000,37.05000,36.45000,36.50000,2276000
11/27/2009,0000,36.00000,36.30000,35.20000,35.20000,1716000
11/30/2009,0000,35.50000,35.75000,35.30000,35.45000,1126000
12/01/2009,0000,35.60000,37.90000,35.60000,37.65000,6781000
12/02/2009,0000,37.80000,38.15000,36.80000,36.85000,5473000
12/03/2009,0000,36.90000,37.05000,36.10000,36.30000,2275000
12/04/2009,0000,36.50000,36.75000,36.15000,36.25000,1321000
12/07/2009,0000,36.40000,36.90000,36.40000,36.60000,1640000
12/08/2009,0000,36.80000,36.90000,36.35000,36.90000,1445000
12/09/2009,0000,36.60000,37.35000,36.50000,36.90000,1754000
12/11/2009,0000,36.20000,36.65000,36.20000,36.55000,1020000
12/14/2009,0000,36.90000,37.60000,36.50000,37.00000,3666000
12/15/2009,0000,37.30000,38.10000,37.20000,37.30000,5344000
12/16/2009,0000,37.50000,37.70000,36.80000,36.90000,1801000
12/17/2009,0000,37.40000,38.00000,37.00000,37.20000,4204000
12/18/2009,0000,37.30000,39.40000,37.20000,38.50000,11572000
12/21/2009,0000,39.30000,41.15000,39.30000,41.15000,14586000
12/22/2009,0000,41.65000,42.50000,40.50000,40.50000,12395000
12/23/2009,0000,41.00000,43.30000,41.00000,43.30000,16645000
12/25/2009,0000,45.60000,47.35000,44.65000,46.70000,13428000
12/25/2009,0000,45.60000,47.35000,44.65000,46.70000,13428000
12/28/2009,0000,46.75000,46.75000,45.50000,45.65000,7482000
12/29/2009,1230,45.50000,46.45000,44.85000,45.65000,7195889
