DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,62.00000,62.60000,60.80000,60.90000,3326400
04/03/2007,0000,61.00000,61.70000,59.90000,60.60000,2041700
04/04/2007,0000,61.00000,61.40000,60.50000,60.70000,1805800
04/09/2007,0000,61.20000,61.20000,59.50000,59.80000,1938500
04/10/2007,0000,60.00000,60.10000,58.40000,59.00000,1747600
04/11/2007,0000,60.00000,62.00000,59.70000,61.50000,3986800
04/12/2007,0000,61.20000,63.00000,60.80000,62.70000,4471800
04/13/2007,0000,63.50000,63.70000,61.00000,62.40000,8679100
04/16/2007,0000,63.00000,63.50000,61.00000,61.10000,4255600
04/17/2007,0000,61.50000,62.00000,59.20000,59.40000,2454200
04/18/2007,0000,60.00000,60.30000,59.50000,60.00000,1923200
04/19/2007,0000,60.00000,62.00000,59.80000,61.00000,4217200
04/20/2007,0000,61.90000,62.80000,60.20000,62.80000,4518900
04/23/2007,0000,63.50000,63.50000,61.90000,62.00000,2956600
04/24/2007,0000,62.60000,62.60000,61.50000,62.30000,2052600
04/25/2007,0000,62.00000,62.30000,61.70000,61.70000,1236400
04/26/2007,0000,62.20000,62.60000,61.30000,61.70000,1455800
04/27/2007,0000,61.80000,62.20000,61.10000,61.20000,901800
04/30/2007,0000,61.20000,61.20000,60.20000,60.60000,789900
05/02/2007,0000,60.70000,61.20000,60.20000,60.20000,1980200
05/03/2007,0000,61.50000,63.00000,60.50000,62.70000,8210700
05/04/2007,0000,63.30000,63.30000,62.20000,62.70000,2526600
05/07/2007,0000,63.50000,64.70000,61.80000,64.60000,6792100
05/08/2007,0000,64.90000,64.90000,63.80000,64.00000,3221100
05/09/2007,0000,64.40000,65.30000,63.20000,63.90000,3666500
05/10/2007,0000,64.60000,64.60000,63.00000,63.40000,1848600
05/11/2007,0000,63.40000,63.80000,62.80000,63.10000,1358200
05/14/2007,0000,63.50000,63.80000,62.80000,62.80000,899600
05/15/2007,0000,62.50000,62.50000,61.00000,61.10000,2765800
05/16/2007,0000,61.20000,62.30000,61.00000,62.30000,2003300
05/17/2007,0000,62.80000,63.80000,61.20000,62.00000,4942400
05/18/2007,0000,62.50000,63.60000,62.30000,62.80000,4121800
05/21/2007,0000,63.80000,65.80000,63.00000,65.00000,5625900
05/22/2007,0000,65.60000,67.70000,65.20000,66.40000,6222700
05/23/2007,0000,67.10000,67.30000,65.30000,65.60000,2481600
05/24/2007,0000,65.40000,66.30000,65.00000,65.80000,1600600
05/25/2007,0000,65.00000,65.80000,65.00000,65.20000,1565500
05/28/2007,0000,65.70000,65.70000,65.10000,65.10000,1096000
05/29/2007,0000,65.20000,67.00000,65.20000,66.70000,2943500
05/30/2007,0000,66.30000,67.00000,65.80000,65.80000,1685100
05/31/2007,0000,67.30000,67.50000,65.90000,67.30000,3111300
06/01/2007,0000,67.60000,67.60000,66.30000,66.70000,2160200
06/04/2007,0000,67.50000,67.70000,66.50000,66.70000,2783300
06/05/2007,0000,67.00000,67.20000,65.50000,65.60000,1932000
06/06/2007,0000,65.60000,66.40000,64.90000,65.00000,2035100
06/07/2007,0000,65.00000,66.20000,64.40000,65.80000,1405300
06/08/2007,0000,65.70000,67.00000,64.70000,67.00000,2468400
06/11/2007,0000,67.30000,70.40000,67.20000,69.50000,7602900
06/12/2007,0000,70.30000,70.50000,69.30000,69.60000,4795400
06/13/2007,0000,68.80000,69.50000,67.50000,69.50000,3248500
06/14/2007,0000,69.30000,69.30000,67.90000,68.30000,1441500
06/15/2007,0000,68.80000,70.70000,68.80000,69.00000,2920400
06/20/2007,0000,69.80000,70.00000,68.50000,68.50000,1292300
06/21/2007,0000,68.50000,69.30000,67.50000,67.80000,2405900
06/22/2007,0000,68.60000,69.30000,68.20000,68.60000,1590800
06/25/2007,0000,70.00000,71.60000,69.80000,71.00000,4186500
06/26/2007,0000,71.60000,71.70000,69.80000,71.50000,2532100
06/27/2007,0000,71.50000,72.40000,70.50000,71.50000,3404300
06/28/2007,0000,71.50000,72.00000,70.50000,71.00000,1578700
06/29/2007,0000,71.20000,71.50000,70.10000,71.00000,1908900
07/02/2007,0000,72.00000,72.90000,71.10000,71.50000,2210600
07/03/2007,0000,72.30000,73.20000,72.00000,72.40000,4065800
07/04/2007,0000,73.40000,76.90000,72.90000,72.90000,6102000
07/05/2007,0000,74.10000,76.60000,73.60000,76.50000,5224400
07/06/2007,0000,76.80000,77.30000,75.00000,76.30000,4085600
07/09/2007,0000,76.70000,81.60000,76.60000,81.60000,5732300
07/10/2007,0000,83.80000,87.30000,83.10000,87.30000,6618800
07/11/2007,0000,87.00000,87.50000,84.00000,85.50000,4102000
07/12/2007,0000,85.50000,87.30000,84.10000,85.20000,4087800
07/13/2007,0000,86.50000,86.80000,83.00000,84.00000,3370300
07/16/2007,0000,84.00000,86.40000,83.50000,84.30000,2209500
07/17/2007,0000,84.30000,85.10000,83.40000,83.50000,1952800
07/18/2007,0000,82.50000,82.50000,79.00000,80.00000,4938000
07/19/2007,0000,79.80000,81.00000,79.20000,79.60000,3167300
07/20/2007,0000,80.50000,81.40000,79.70000,80.80000,2160200
07/23/2007,0000,81.00000,83.00000,80.80000,82.60000,2089900
07/24/2007,0000,83.00000,83.00000,80.40000,80.60000,3729000
07/25/2007,0000,79.60000,80.30000,79.10000,79.40000,3114600
07/26/2007,0000,80.60000,81.90000,76.20000,76.40000,5210100
07/27/2007,0000,75.00000,76.40000,73.50000,73.60000,3081700
07/30/2007,0000,72.90000,75.40000,72.10000,74.90000,2771200
07/31/2007,0000,75.60000,76.50000,75.00000,75.00000,3305500
08/01/2007,0000,74.80000,76.30000,74.00000,74.20000,2172200
08/02/2007,0000,76.00000,76.00000,70.00000,71.90000,2280800
08/03/2007,0000,72.50000,73.90000,71.00000,71.90000,2624200
08/06/2007,0000,70.20000,71.00000,70.00000,70.10000,1301100
08/07/2007,0000,71.80000,72.20000,70.90000,72.00000,2559500
08/08/2007,0000,72.50000,76.50000,72.20000,74.50000,4919400
08/09/2007,0000,67.30000,69.50000,67.30000,68.60000,4982000
08/10/2007,0000,67.50000,68.40000,66.50000,68.10000,1310000
08/13/2007,0000,68.60000,72.00000,68.40000,70.30000,2300000
08/14/2007,0000,70.50000,70.80000,69.10000,70.00000,1249000
08/15/2007,0000,68.60000,69.00000,65.10000,65.50000,1864000
08/16/2007,0000,61.00000,64.00000,61.00000,61.30000,1700000
08/17/2007,0000,62.00000,64.00000,57.10000,58.00000,3520000
08/20/2007,0000,62.00000,62.00000,62.00000,62.00000,1099000
08/21/2007,0000,65.30000,65.90000,63.80000,64.00000,4021000
08/22/2007,0000,64.00000,64.00000,62.10000,63.70000,1073000
08/23/2007,0000,65.20000,66.30000,64.10000,64.60000,1843000
08/24/2007,0000,64.50000,65.50000,63.50000,64.70000,2466000
08/27/2007,0000,65.40000,65.90000,64.10000,64.10000,1072000
08/28/2007,0000,64.10000,65.50000,63.80000,64.90000,518000
08/29/2007,0000,63.50000,64.50000,63.00000,64.00000,1296000
08/30/2007,0000,64.80000,65.50000,64.50000,65.20000,1345000
08/31/2007,0000,67.20000,69.70000,66.10000,69.70000,5877000
09/03/2007,0000,70.50000,73.40000,70.50000,71.90000,7147000
09/04/2007,0000,72.50000,73.20000,71.10000,72.60000,3919000
09/05/2007,0000,73.50000,73.70000,72.00000,72.10000,1538000
09/06/2007,0000,71.20000,72.90000,71.20000,71.30000,1521000
09/07/2007,0000,72.70000,74.00000,72.50000,72.50000,2788000
09/10/2007,0000,71.50000,72.20000,70.50000,71.00000,1803000
09/11/2007,0000,71.20000,71.90000,71.00000,71.10000,848000
09/12/2007,0000,71.50000,73.40000,71.50000,72.00000,2136000
09/13/2007,0000,74.00000,76.50000,73.00000,75.10000,7054000
09/14/2007,0000,75.70000,76.80000,74.10000,74.60000,2054000
09/17/2007,0000,74.60000,76.20000,72.80000,75.40000,3726000
09/19/2007,0000,76.50000,76.50000,71.50000,71.60000,3512000
09/20/2007,0000,71.60000,72.70000,68.80000,69.40000,2399000
09/21/2007,0000,69.50000,73.00000,69.50000,73.00000,2052000
09/26/2007,0000,73.80000,73.90000,71.80000,73.50000,2310000
09/27/2007,0000,74.50000,76.50000,73.80000,74.00000,3469000
09/28/2007,0000,74.80000,75.80000,74.20000,74.50000,3002000
10/01/2007,0000,75.00000,75.60000,74.30000,74.40000,1756000
10/02/2007,0000,75.40000,75.80000,74.60000,74.80000,1770000
10/03/2007,0000,74.90000,76.20000,74.50000,75.50000,2205000
10/04/2007,0000,75.50000,75.50000,74.80000,75.00000,995000
10/05/2007,0000,76.00000,76.00000,74.20000,74.20000,1748000
10/08/2007,0000,74.50000,74.70000,72.50000,72.80000,1362000
10/09/2007,0000,72.80000,74.40000,72.70000,73.20000,556000
10/11/2007,0000,73.20000,73.40000,72.30000,72.30000,596000
10/12/2007,0000,72.30000,72.50000,70.60000,70.60000,1259000
10/15/2007,0000,70.60000,72.40000,70.60000,71.40000,554000
10/16/2007,0000,70.80000,72.90000,70.60000,71.90000,760000
10/17/2007,0000,72.40000,73.30000,72.00000,72.40000,1931000
10/18/2007,0000,72.70000,73.60000,72.60000,72.70000,1292000
10/19/2007,0000,71.90000,73.70000,71.50000,71.50000,1027000
10/22/2007,0000,67.90000,70.00000,67.80000,68.80000,1274000
10/23/2007,0000,70.00000,70.80000,69.30000,70.70000,2119000
10/24/2007,0000,71.20000,72.10000,68.80000,68.80000,2664000
10/25/2007,0000,68.50000,70.40000,68.50000,69.00000,1568000
10/26/2007,0000,69.50000,69.50000,67.60000,68.40000,1693000
10/29/2007,0000,69.00000,69.10000,68.10000,68.40000,1939000
10/30/2007,0000,68.50000,68.50000,66.50000,68.00000,1699000
10/31/2007,0000,68.00000,68.00000,66.00000,66.70000,1723000
11/01/2007,0000,67.00000,67.30000,65.10000,65.30000,1156000
11/02/2007,0000,65.00000,65.00000,62.10000,63.80000,1948000
11/05/2007,0000,62.50000,65.80000,62.50000,65.20000,1565000
11/06/2007,0000,65.60000,66.80000,65.20000,66.30000,1324000
11/07/2007,0000,67.00000,67.50000,66.10000,66.20000,1645000
11/08/2007,0000,64.20000,65.70000,63.00000,64.20000,1729000
11/09/2007,0000,64.20000,64.70000,62.10000,62.20000,1359000
11/12/2007,0000,61.20000,62.10000,60.80000,61.00000,1287000
11/13/2007,0000,61.00000,62.00000,60.80000,62.00000,1349000
11/14/2007,0000,64.00000,65.00000,63.20000,64.20000,953000
11/15/2007,0000,64.00000,64.00000,62.80000,63.00000,330000
11/16/2007,0000,62.00000,62.50000,61.90000,62.20000,790000
11/19/2007,0000,63.00000,63.20000,61.80000,62.00000,377000
11/20/2007,0000,61.00000,61.80000,60.00000,61.10000,790000
11/21/2007,0000,62.00000,63.60000,60.60000,60.70000,506000
11/22/2007,0000,60.60000,60.80000,60.00000,60.20000,423000
11/23/2007,0000,60.20000,61.00000,57.30000,57.50000,1704000
11/26/2007,0000,57.50000,58.00000,54.60000,57.50000,1880000
11/27/2007,0000,55.60000,56.00000,54.40000,55.40000,1137000
11/28/2007,0000,56.00000,57.00000,55.00000,55.00000,1005000
11/29/2007,0000,56.30000,56.50000,55.20000,55.20000,1341000
11/30/2007,0000,55.80000,56.00000,55.10000,56.00000,1653000
12/03/2007,0000,56.80000,57.00000,55.80000,56.20000,1141000
12/04/2007,0000,55.80000,58.10000,55.70000,58.00000,2796000
12/05/2007,0000,57.80000,59.40000,57.30000,59.10000,2713000
12/06/2007,0000,60.00000,61.70000,59.60000,60.50000,3952000
12/07/2007,0000,61.50000,61.50000,60.00000,60.20000,1516000
12/10/2007,0000,60.40000,60.70000,58.40000,58.80000,749000
12/11/2007,0000,58.20000,59.20000,58.00000,58.60000,412000
12/12/2007,0000,57.20000,59.20000,57.20000,59.20000,853000
12/13/2007,0000,59.20000,59.50000,55.60000,55.60000,810000
12/14/2007,0000,56.70000,56.70000,53.70000,55.60000,1421000
12/17/2007,0000,54.00000,55.50000,52.10000,52.10000,1016000
12/18/2007,0000,50.10000,52.30000,48.50000,51.80000,3092000
12/19/2007,0000,52.00000,55.40000,52.00000,55.40000,3028000
12/20/2007,0000,55.40000,55.40000,51.60000,52.70000,1245000
12/21/2007,0000,52.30000,53.50000,51.20000,52.70000,554000
12/24/2007,0000,53.10000,54.50000,53.00000,53.50000,1321000
12/25/2007,0000,53.50000,56.30000,52.30000,56.30000,2400000
12/26/2007,0000,55.80000,55.80000,54.30000,55.50000,1378000
12/27/2007,0000,55.30000,56.40000,55.00000,55.60000,1577000
12/28/2007,0000,55.00000,57.30000,55.00000,56.00000,1378000
12/31/2007,0000,56.50000,57.10000,56.00000,57.10000,1877000
01/02/2008,0000,56.50000,57.00000,55.20000,55.20000,919000
01/03/2008,0000,54.00000,54.30000,52.50000,52.50000,1182000
01/04/2008,0000,52.00000,53.50000,50.70000,51.40000,9874000
01/07/2008,0000,49.00000,49.00000,47.85000,47.85000,3033000
01/08/2008,0000,45.70000,46.50000,44.55000,44.60000,5185000
01/09/2008,0000,42.00000,44.10000,41.60000,43.60000,5114000
01/10/2008,0000,44.50000,46.30000,44.45000,45.80000,5896000
01/11/2008,0000,46.80000,47.40000,45.80000,46.50000,3971000
01/14/2008,0000,46.80000,47.30000,44.50000,45.80000,1326000
01/15/2008,0000,45.80000,47.25000,45.80000,47.00000,3957000
01/16/2008,0000,47.40000,47.40000,43.80000,44.20000,2092000
01/17/2008,0000,44.20000,45.70000,41.15000,43.85000,3681000
01/18/2008,0000,42.00000,43.40000,41.40000,43.00000,3098000
01/21/2008,0000,43.00000,44.00000,42.80000,43.40000,2248000
01/22/2008,0000,40.40000,40.90000,40.40000,40.40000,2040000
01/23/2008,0000,39.60000,40.40000,37.60000,37.60000,4475000
01/24/2008,0000,38.85000,38.85000,35.00000,35.90000,5324000
01/25/2008,0000,37.00000,38.40000,36.50000,38.40000,3727000
01/28/2008,0000,38.90000,40.35000,38.70000,39.05000,3858000
01/29/2008,0000,40.50000,41.20000,39.65000,39.90000,2103000
01/30/2008,0000,40.00000,40.30000,39.30000,40.30000,1324000
01/31/2008,0000,40.30000,41.20000,39.30000,41.20000,1870000
02/01/2008,0000,42.50000,42.50000,41.60000,42.00000,2039000
02/12/2008,0000,41.00000,41.40000,39.50000,39.70000,1076000
02/13/2008,0000,40.00000,41.50000,40.00000,40.20000,1246000
02/14/2008,0000,41.40000,43.00000,41.30000,43.00000,1285000
02/15/2008,0000,42.00000,44.10000,41.80000,43.50000,2017000
02/18/2008,0000,44.00000,44.75000,42.50000,43.00000,1745000
02/19/2008,0000,43.95000,43.95000,42.00000,43.10000,1722000
02/20/2008,0000,42.50000,43.20000,42.50000,42.95000,727000
02/21/2008,0000,43.45000,44.00000,43.05000,43.70000,1105000
02/22/2008,0000,43.05000,43.55000,42.55000,43.25000,722000
02/25/2008,0000,43.90000,43.90000,43.35000,43.85000,1941000
02/26/2008,0000,43.95000,44.20000,43.05000,43.05000,1276000
02/27/2008,0000,43.70000,45.70000,43.20000,45.20000,3793000
02/29/2008,0000,45.20000,47.25000,44.50000,46.50000,2857000
03/03/2008,0000,45.50000,45.50000,44.50000,45.15000,1724000
03/04/2008,0000,45.45000,46.55000,45.00000,45.50000,1115000
03/05/2008,0000,45.80000,45.90000,45.00000,45.10000,1647000
03/06/2008,0000,45.00000,46.00000,45.00000,46.00000,1226000
03/07/2008,0000,45.50000,45.60000,45.05000,45.20000,1006000
03/10/2008,0000,44.70000,45.10000,44.10000,45.00000,1368000
03/11/2008,0000,44.50000,45.25000,44.40000,45.15000,818000
03/12/2008,0000,46.00000,46.00000,45.00000,45.00000,1350000
03/13/2008,0000,45.00000,45.55000,44.45000,44.70000,765000
03/14/2008,0000,45.00000,45.30000,43.80000,44.20000,567000
03/18/2008,0000,43.00000,43.50000,41.30000,42.00000,995000
03/19/2008,0000,42.95000,42.95000,41.60000,41.95000,1228000
03/20/2008,0000,41.95000,42.50000,40.00000,40.90000,1632000
03/21/2008,0000,41.00000,41.80000,40.70000,40.85000,2967000
03/25/2008,0000,41.10000,41.50000,39.10000,39.95000,4041000
03/26/2008,0000,40.90000,40.90000,39.40000,39.90000,4030000
03/27/2008,0000,39.90000,40.80000,39.50000,40.25000,3903000
03/28/2008,0000,40.50000,41.25000,40.30000,41.25000,2262000
03/31/2008,0000,41.25000,41.30000,40.70000,40.80000,1419000
04/01/2008,0000,41.00000,42.20000,41.00000,41.60000,2638000
04/02/2008,0000,42.70000,44.50000,42.60000,44.50000,3543000
04/03/2008,0000,45.65000,47.60000,45.60000,47.60000,8739000
04/07/2008,0000,49.10000,50.20000,47.60000,49.50000,7780000
04/08/2008,0000,49.00000,49.45000,48.10000,48.40000,1947000
04/09/2008,0000,48.35000,49.90000,47.90000,49.30000,2878000
04/10/2008,0000,49.70000,52.20000,49.10000,51.00000,5046000
04/11/2008,0000,52.40000,54.50000,52.00000,54.50000,3398000
04/14/2008,0000,54.90000,55.70000,52.00000,53.00000,5588000
04/15/2008,0000,52.80000,54.30000,52.50000,53.50000,4522000
04/16/2008,0000,55.00000,57.00000,53.80000,56.10000,5142000
04/17/2008,0000,56.50000,57.00000,54.50000,54.60000,4104000
04/18/2008,0000,55.00000,55.00000,52.50000,53.50000,2154000
04/21/2008,0000,54.30000,54.40000,53.70000,54.00000,2042000
04/22/2008,0000,54.70000,56.80000,54.70000,55.60000,5261000
04/23/2008,0000,55.90000,58.70000,54.90000,57.50000,5587000
04/24/2008,0000,57.80000,57.80000,55.80000,55.80000,2119000
04/25/2008,0000,56.50000,56.80000,55.00000,55.10000,2073000
04/28/2008,0000,56.50000,56.50000,55.10000,55.20000,959000
04/29/2008,0000,55.00000,55.80000,53.00000,53.60000,2552000
04/30/2008,0000,54.50000,55.30000,53.80000,54.60000,1722000
05/02/2008,0000,56.00000,57.00000,55.30000,55.90000,4163000
05/05/2008,0000,56.80000,59.80000,56.50000,59.80000,8207000
05/06/2008,0000,59.80000,62.50000,59.80000,60.00000,9615000
05/07/2008,0000,61.10000,61.40000,58.70000,58.70000,4144000
05/08/2008,0000,58.00000,60.50000,58.00000,59.90000,1906000
05/09/2008,0000,60.50000,60.50000,58.10000,58.50000,1399000
05/12/2008,0000,58.80000,59.40000,56.90000,57.70000,1306000
05/13/2008,0000,57.70000,59.80000,57.30000,59.60000,2359000
05/14/2008,0000,60.00000,63.60000,59.60000,63.20000,7250000
05/15/2008,0000,63.70000,66.00000,63.60000,63.60000,7974000
05/16/2008,0000,64.00000,64.30000,62.60000,63.10000,3331000
05/19/2008,0000,62.80000,63.80000,62.50000,63.10000,2351000
05/20/2008,0000,63.10000,63.20000,62.20000,62.80000,2193000
05/21/2008,0000,62.50000,63.30000,62.10000,62.20000,3719000
05/22/2008,0000,62.00000,62.20000,61.10000,61.50000,1729000
05/23/2008,0000,62.90000,63.50000,58.90000,59.00000,3511000
05/26/2008,0000,58.30000,59.10000,54.90000,56.50000,2547000
05/27/2008,0000,56.80000,57.20000,54.00000,56.00000,3916000
05/28/2008,0000,56.80000,56.80000,54.50000,54.60000,2477000
05/29/2008,0000,55.40000,56.00000,54.50000,54.90000,2695000
05/30/2008,0000,55.90000,55.90000,53.00000,55.00000,2137000
06/02/2008,0000,55.00000,58.80000,55.00000,58.80000,2774000
06/03/2008,0000,58.80000,59.40000,56.60000,56.80000,2569000
06/04/2008,0000,56.80000,57.40000,56.10000,56.50000,1265000
06/05/2008,0000,56.60000,57.60000,55.80000,57.60000,1970000
06/06/2008,0000,57.80000,58.30000,56.80000,56.80000,1258000
06/10/2008,0000,55.00000,58.40000,55.00000,57.70000,7310000
06/11/2008,0000,58.40000,59.60000,56.70000,57.30000,6178000
06/12/2008,0000,55.60000,56.00000,53.40000,53.60000,3126000
06/13/2008,0000,54.00000,57.30000,54.00000,57.30000,6821000
06/16/2008,0000,58.60000,60.50000,58.00000,59.60000,8307000
06/17/2008,0000,60.00000,60.50000,58.00000,60.50000,3293000
06/18/2008,0000,60.50000,63.00000,60.00000,61.00000,9372000
06/19/2008,0000,60.00000,61.60000,59.00000,59.50000,4196000
06/20/2008,0000,60.40000,60.40000,57.00000,57.10000,3446000
06/23/2008,0000,55.20000,57.70000,54.60000,57.00000,1908000
06/24/2008,0000,56.50000,57.90000,55.40000,55.60000,2075000
06/25/2008,0000,55.90000,55.90000,54.00000,55.30000,2113000
06/26/2008,0000,55.30000,59.10000,54.90000,59.10000,4480000
06/27/2008,0000,56.60000,57.40000,55.00000,55.00000,4534000
06/30/2008,0000,55.00000,55.50000,51.20000,51.20000,3402000
07/01/2008,0000,50.90000,52.00000,49.00000,51.60000,3301000
07/02/2008,0000,53.00000,55.10000,52.40000,54.00000,7084000
07/03/2008,0000,51.50000,54.00000,50.30000,53.20000,7135000
07/04/2008,0000,53.20000,53.20000,50.20000,50.30000,3056000
07/07/2008,0000,49.60000,52.40000,49.60000,51.50000,2477000
07/08/2008,0000,51.60000,53.70000,50.80000,51.20000,3928000
07/09/2008,0000,53.00000,54.20000,52.30000,52.50000,4279000
07/10/2008,0000,53.90000,56.00000,53.70000,54.90000,8014000
07/11/2008,0000,54.80000,56.00000,54.50000,55.60000,7757000
07/14/2008,0000,55.60000,56.70000,55.60000,55.60000,4923000
07/15/2008,0000,55.60000,55.60000,53.80000,54.20000,3249000
07/16/2008,0000,54.40000,55.20000,53.30000,53.50000,2211000
07/17/2008,0000,56.40000,56.40000,54.20000,54.30000,2501000
07/18/2008,0000,54.90000,56.00000,52.10000,52.10000,3962000
07/21/2008,0000,53.50000,54.00000,52.80000,54.00000,1839000
07/22/2008,0000,53.50000,55.00000,52.50000,54.40000,3643000
07/23/2008,0000,54.50000,57.80000,54.50000,56.40000,7226000
07/24/2008,0000,56.50000,57.00000,54.30000,54.70000,4280000
07/25/2008,0000,54.30000,54.30000,52.80000,53.50000,2298000
07/29/2008,0000,52.80000,53.00000,51.60000,51.80000,2789000
07/30/2008,0000,53.00000,53.10000,52.00000,52.00000,2879000
07/31/2008,0000,52.70000,53.20000,49.80000,51.50000,3549000
08/01/2008,0000,51.00000,51.00000,49.20000,50.30000,2321000
08/04/2008,0000,50.30000,51.70000,49.35000,49.60000,2311000
08/05/2008,0000,49.70000,50.00000,46.15000,46.15000,4072000
08/06/2008,0000,49.35000,49.35000,49.35000,49.35000,2644000
08/07/2008,0000,50.70000,52.80000,50.20000,52.80000,5591000
08/08/2008,0000,52.00000,56.00000,51.90000,55.20000,6873000
08/11/2008,0000,56.30000,59.00000,55.50000,58.90000,5599000
08/12/2008,0000,53.00000,53.60000,51.10000,51.70000,20770000
08/13/2008,0000,51.70000,52.70000,49.00000,51.40000,11493000
08/14/2008,0000,50.50000,52.10000,50.00000,50.90000,8220000
08/15/2008,0000,51.00000,51.50000,50.00000,50.00000,5011000
08/18/2008,0000,50.30000,51.00000,49.80000,50.00000,3386000
08/19/2008,0000,49.00000,50.00000,48.40000,49.30000,2644000
08/20/2008,0000,49.30000,51.80000,49.30000,51.40000,6193000
08/21/2008,0000,51.20000,51.80000,50.00000,50.00000,4721000
08/22/2008,0000,50.00000,50.70000,47.60000,48.60000,4090000
08/25/2008,0000,49.60000,50.70000,49.10000,50.00000,4414000
08/26/2008,0000,50.00000,51.40000,49.20000,51.10000,6260000
08/27/2008,0000,51.00000,52.40000,50.30000,51.50000,8229000
08/28/2008,0000,52.10000,53.20000,51.90000,52.10000,8607000
08/29/2008,0000,53.00000,53.30000,51.30000,51.70000,7046000
09/01/2008,0000,51.70000,51.70000,49.00000,49.00000,5233000
09/02/2008,0000,49.00000,50.50000,48.20000,49.60000,7216000
09/03/2008,0000,49.90000,50.50000,49.05000,49.25000,6556000
09/04/2008,0000,49.65000,50.40000,45.85000,47.50000,9488000
09/05/2008,0000,46.10000,49.40000,46.10000,48.75000,9628000
09/08/2008,0000,50.90000,52.00000,50.20000,52.00000,8974000
09/09/2008,0000,51.00000,51.50000,48.40000,48.40000,7623000
09/10/2008,0000,48.40000,49.25000,47.30000,48.70000,4984000
09/11/2008,0000,48.70000,49.50000,46.55000,46.55000,3598000
09/12/2008,0000,47.60000,47.70000,43.50000,46.45000,6859000
09/15/2008,0000,45.80000,45.80000,43.20000,43.20000,4777000
09/16/2008,0000,40.20000,41.50000,40.20000,40.20000,4178000
09/17/2008,0000,42.50000,43.00000,41.60000,42.10000,6890000
09/18/2008,0000,39.20000,41.90000,39.20000,41.50000,6069000
09/19/2008,0000,44.40000,44.40000,43.55000,44.40000,3319000
09/22/2008,0000,46.80000,46.90000,45.90000,45.90000,4811000
09/23/2008,0000,44.90000,47.95000,44.90000,47.60000,7285000
09/24/2008,0000,47.60000,48.10000,46.80000,46.90000,5940000
09/25/2008,0000,45.55000,46.05000,44.80000,44.80000,5324000
09/26/2008,0000,45.80000,46.00000,43.40000,43.40000,3856000
09/30/2008,0000,40.40000,40.40000,40.40000,40.40000,1798000
10/01/2008,0000,41.60000,43.00000,41.00000,42.00000,3152000
10/02/2008,0000,42.00000,42.80000,40.10000,40.50000,2745000
10/03/2008,0000,40.50000,42.50000,40.00000,42.50000,3448000
10/06/2008,0000,40.90000,41.00000,39.60000,39.60000,2824000
10/07/2008,0000,37.40000,39.50000,37.40000,39.30000,4215000
10/08/2008,0000,38.15000,38.20000,36.55000,36.55000,5165000
10/09/2008,0000,35.50000,36.50000,34.00000,34.00000,6354000
10/13/2008,0000,32.85000,32.85000,32.85000,32.85000,629000
10/14/2008,0000,35.10000,35.10000,35.00000,35.10000,3779000
10/15/2008,0000,34.70000,35.10000,34.05000,35.10000,3093000
10/16/2008,0000,33.90000,33.90000,33.90000,33.90000,385000
10/17/2008,0000,33.90000,34.60000,32.75000,32.75000,2679000
10/20/2008,0000,31.65000,33.00000,31.65000,33.00000,1954000
10/21/2008,0000,34.30000,34.90000,33.50000,33.50000,3251000
10/22/2008,0000,33.05000,35.20000,32.80000,34.10000,3568000
10/23/2008,0000,32.95000,33.80000,32.95000,33.70000,3330000
10/24/2008,0000,33.00000,33.40000,32.55000,32.55000,907000
10/27/2008,0000,30.30000,31.30000,30.30000,30.30000,3586000
10/28/2008,0000,28.20000,32.00000,28.20000,32.00000,3916000
10/29/2008,0000,33.90000,33.90000,30.30000,30.30000,3996000
10/30/2008,0000,30.70000,32.40000,30.60000,32.40000,2546000
10/31/2008,0000,32.40000,33.80000,31.60000,32.85000,3925000
11/03/2008,0000,33.00000,34.80000,32.50000,34.40000,3420000
11/04/2008,0000,33.20000,33.90000,32.00000,32.65000,3944000
11/05/2008,0000,32.55000,33.00000,31.80000,32.60000,3248000
11/06/2008,0000,30.40000,30.90000,30.35000,30.35000,2159000
11/07/2008,0000,28.25000,30.40000,28.25000,30.00000,5858000
11/10/2008,0000,29.90000,29.90000,28.00000,28.30000,3375000
11/11/2008,0000,27.50000,27.50000,26.35000,26.35000,3042000
11/12/2008,0000,24.55000,25.50000,24.55000,24.90000,11748000
11/13/2008,0000,23.30000,23.85000,23.20000,23.20000,4007000
11/14/2008,0000,23.50000,24.40000,21.60000,21.60000,6607000
11/17/2008,0000,20.20000,20.75000,20.10000,20.10000,4110000
11/18/2008,0000,18.70000,18.75000,18.70000,18.70000,1383000
11/19/2008,0000,17.40000,20.00000,17.40000,20.00000,5958000
11/20/2008,0000,19.00000,20.10000,18.75000,19.40000,5556000
11/21/2008,0000,18.75000,20.75000,18.70000,20.75000,4190000
11/24/2008,0000,22.00000,22.00000,20.30000,20.40000,4930000
11/25/2008,0000,21.00000,21.80000,20.75000,21.80000,6632000
11/26/2008,0000,21.30000,21.95000,21.25000,21.45000,4196000
11/27/2008,0000,22.00000,22.80000,21.70000,22.40000,6496000
11/28/2008,0000,22.40000,22.80000,22.10000,22.55000,4460000
12/01/2008,0000,22.40000,24.05000,21.90000,23.20000,7170000
12/02/2008,0000,21.60000,22.10000,21.60000,21.60000,3570000
12/03/2008,0000,21.60000,21.90000,20.50000,20.65000,3150000
12/04/2008,0000,20.85000,21.35000,20.10000,20.10000,2332000
12/05/2008,0000,20.40000,20.45000,19.50000,19.60000,1763000
12/08/2008,0000,20.00000,20.95000,19.95000,20.95000,1695000
12/09/2008,0000,21.20000,22.15000,21.00000,21.85000,4079000
12/10/2008,0000,21.75000,23.35000,21.75000,23.35000,5511000
12/11/2008,0000,23.30000,24.80000,23.25000,23.70000,6538000
12/12/2008,0000,23.50000,24.60000,22.05000,22.05000,6174000
12/15/2008,0000,23.00000,23.55000,22.80000,23.55000,4488000
12/16/2008,0000,23.85000,24.35000,23.20000,24.20000,6410000
12/17/2008,0000,25.00000,25.45000,23.70000,24.15000,9596000
12/18/2008,0000,24.05000,24.10000,22.50000,23.30000,4732000
12/19/2008,0000,22.50000,23.40000,22.30000,23.30000,6918000
12/22/2008,0000,23.30000,23.50000,21.75000,21.75000,6387000
12/23/2008,0000,21.15000,21.65000,20.25000,20.25000,6002000
12/24/2008,0000,20.00000,20.75000,19.60000,20.10000,4942000
12/25/2008,0000,20.30000,20.30000,19.70000,20.05000,3802000
12/26/2008,0000,20.00000,20.40000,19.80000,19.90000,3863000
12/29/2008,0000,20.00000,20.70000,19.90000,20.10000,4990000
12/30/2008,0000,20.45000,21.10000,20.40000,21.10000,5368000
12/31/2008,0000,21.30000,21.40000,20.75000,20.90000,4872000
01/05/2009,0000,21.80000,22.15000,21.35000,21.60000,7717000
01/06/2009,0000,21.90000,22.70000,21.45000,22.50000,10294000
01/07/2009,0000,23.70000,24.05000,23.20000,24.05000,16797000
01/08/2009,0000,23.80000,23.85000,22.40000,22.40000,8717000
01/09/2009,0000,22.65000,23.75000,22.15000,23.40000,7681000
01/12/2009,0000,22.60000,22.85000,21.30000,21.70000,5727000
01/13/2009,0000,21.30000,22.20000,21.30000,22.15000,3964000
01/14/2009,0000,22.15000,22.75000,22.15000,22.35000,4733000
01/15/2009,0000,21.05000,21.35000,20.80000,20.80000,4878000
01/16/2009,0000,21.10000,21.10000,20.50000,21.00000,3603000
01/19/2009,0000,21.50000,21.55000,21.10000,21.20000,1909000
01/20/2009,0000,21.05000,21.05000,20.50000,20.55000,2216000
01/21/2009,0000,19.85000,20.55000,19.85000,20.05000,3435000
02/02/2009,0000,20.25000,20.90000,20.10000,20.65000,1952000
02/03/2009,0000,20.90000,22.05000,20.90000,22.05000,4057000
02/04/2009,0000,22.20000,23.35000,22.20000,23.30000,11809000
02/05/2009,0000,23.00000,23.90000,22.80000,23.15000,14597000
02/06/2009,0000,23.65000,24.30000,23.55000,24.10000,11005000
02/09/2009,0000,24.90000,24.95000,24.20000,24.30000,10728000
02/10/2009,0000,24.60000,26.00000,24.30000,26.00000,11736000
02/11/2009,0000,25.80000,27.20000,25.60000,25.85000,21829000
02/12/2009,0000,25.85000,26.40000,24.05000,24.25000,12853000
02/13/2009,0000,24.60000,25.90000,24.00000,25.90000,13734000
02/16/2009,0000,25.90000,27.70000,25.90000,27.20000,16380000
02/17/2009,0000,27.00000,27.55000,25.45000,25.65000,7153000
02/18/2009,0000,25.35000,25.60000,24.55000,25.00000,6072000
02/19/2009,0000,24.80000,26.40000,24.30000,26.20000,7729000
02/20/2009,0000,25.85000,26.45000,25.60000,25.65000,5929000
02/23/2009,0000,25.30000,26.80000,24.90000,26.45000,8954000
02/24/2009,0000,25.70000,26.35000,25.60000,26.00000,3608000
02/25/2009,0000,26.70000,26.80000,25.80000,25.80000,7883000
02/26/2009,0000,26.15000,26.45000,25.90000,26.05000,3214000
02/27/2009,0000,26.00000,27.15000,25.50000,27.05000,17882000
03/02/2009,0000,26.55000,26.80000,25.20000,25.25000,9851000
03/03/2009,0000,24.95000,25.40000,23.50000,25.25000,10317000
03/04/2009,0000,25.15000,26.40000,25.15000,25.90000,11349000
03/05/2009,0000,26.40000,26.85000,25.85000,26.00000,10491000
03/06/2009,0000,25.85000,27.30000,25.50000,26.65000,13514000
03/09/2009,0000,27.00000,27.45000,26.50000,27.10000,9585000
03/10/2009,0000,27.00000,27.35000,26.60000,26.90000,9603000
03/11/2009,0000,27.40000,28.75000,26.95000,28.20000,26670000
03/12/2009,0000,28.40000,29.25000,28.40000,28.90000,20614000
03/13/2009,0000,29.80000,29.80000,28.30000,28.40000,12782000
03/16/2009,0000,28.40000,28.95000,28.10000,28.55000,9883000
03/17/2009,0000,28.40000,28.50000,27.55000,28.20000,6832000
03/18/2009,0000,28.20000,29.00000,28.15000,28.20000,8247000
03/19/2009,0000,28.40000,28.80000,27.70000,27.70000,8553000
03/20/2009,0000,27.80000,28.05000,26.70000,26.70000,7102000
03/23/2009,0000,26.90000,27.60000,26.70000,27.60000,5162000
03/24/2009,0000,28.00000,29.50000,28.00000,29.40000,21388000
03/25/2009,0000,29.50000,31.00000,29.50000,30.00000,21003000
03/26/2009,0000,30.30000,30.85000,29.60000,29.80000,10426000
03/27/2009,0000,30.30000,30.50000,29.55000,29.55000,7147000
03/30/2009,0000,29.55000,29.55000,28.20000,28.20000,3911000
03/31/2009,0000,28.40000,29.70000,28.25000,29.00000,5616000
04/01/2009,0000,29.50000,30.60000,29.50000,30.00000,9775000
04/02/2009,0000,31.20000,31.20000,30.40000,30.80000,16277000
04/03/2009,0000,31.10000,31.30000,30.30000,30.30000,9379000
04/06/2009,0000,30.75000,31.20000,30.10000,30.50000,8082000
04/07/2009,0000,30.50000,30.70000,29.85000,30.30000,6162000
04/08/2009,0000,30.00000,31.20000,29.90000,30.50000,8381000
04/09/2009,0000,31.20000,32.20000,30.70000,32.00000,12634000
04/10/2009,0000,32.20000,32.30000,31.15000,32.00000,11320000
04/13/2009,0000,32.25000,34.15000,32.00000,34.15000,12261000
04/14/2009,0000,34.15000,35.00000,33.20000,34.25000,11094000
04/15/2009,0000,34.25000,35.00000,33.70000,34.60000,7610000
04/16/2009,0000,35.50000,35.70000,34.60000,34.60000,14737000
04/17/2009,0000,35.00000,35.20000,32.20000,32.20000,14480000
04/20/2009,0000,32.00000,32.00000,30.00000,31.10000,8891000
04/21/2009,0000,30.20000,31.70000,30.20000,31.55000,10637000
04/22/2009,0000,31.70000,32.35000,31.55000,31.75000,9915000
04/23/2009,0000,31.90000,33.50000,30.80000,33.00000,16649000
04/24/2009,0000,33.20000,33.90000,32.30000,33.00000,7997000
04/27/2009,0000,33.30000,33.30000,30.70000,31.00000,8671000
04/28/2009,0000,31.00000,31.50000,29.60000,29.60000,6269000
04/29/2009,0000,29.90000,30.10000,29.20000,29.95000,3784000
04/30/2009,0000,31.50000,32.00000,31.10000,32.00000,6424000
05/04/2009,0000,33.80000,34.20000,32.70000,33.20000,11088000
05/05/2009,0000,33.50000,33.60000,32.05000,32.65000,8857000
05/06/2009,0000,32.65000,34.80000,32.65000,34.80000,12257000
05/07/2009,0000,35.00000,35.55000,34.10000,34.75000,9449000
05/08/2009,0000,34.50000,35.10000,33.75000,34.45000,5790000
05/11/2009,0000,35.00000,35.65000,34.50000,34.50000,6450000
05/12/2009,0000,34.50000,34.50000,33.20000,33.25000,5235000
05/13/2009,0000,33.50000,35.20000,33.50000,35.20000,9300000
05/14/2009,0000,36.20000,36.80000,35.80000,36.00000,16216000
05/15/2009,0000,36.80000,37.30000,36.15000,36.15000,13290000
05/18/2009,0000,36.40000,37.00000,35.95000,36.00000,7092000
05/19/2009,0000,36.80000,37.25000,36.00000,36.10000,13170000
05/20/2009,0000,36.25000,36.30000,35.20000,35.40000,5669000
05/21/2009,0000,35.50000,36.15000,35.20000,35.50000,4056000
05/22/2009,0000,35.10000,35.85000,35.05000,35.15000,6417000
05/25/2009,0000,35.50000,36.15000,34.70000,34.70000,5826000
05/26/2009,0000,35.00000,35.45000,34.30000,34.50000,5076000
05/27/2009,0000,35.90000,36.90000,35.20000,36.90000,7680000
06/01/2009,0000,38.05000,38.20000,36.65000,36.90000,13060000
06/02/2009,0000,37.35000,37.40000,35.00000,35.50000,8220000
06/03/2009,0000,35.50000,35.90000,35.15000,35.20000,5359000
06/04/2009,0000,35.50000,35.60000,34.80000,35.10000,3170000
06/05/2009,0000,35.60000,36.20000,35.30000,35.50000,3293000
06/08/2009,0000,36.10000,36.15000,34.50000,34.55000,4099000
06/09/2009,0000,35.00000,35.00000,32.80000,32.90000,3660000
06/10/2009,0000,33.50000,33.80000,33.00000,33.25000,2398000
06/11/2009,0000,33.30000,33.75000,32.85000,33.70000,2549000
06/12/2009,0000,33.70000,34.35000,33.50000,33.60000,2175000
06/15/2009,0000,33.30000,33.45000,31.25000,31.25000,4506000
06/16/2009,0000,31.00000,31.70000,29.25000,30.80000,4883000
06/17/2009,0000,30.80000,31.30000,30.40000,30.70000,2125000
06/18/2009,0000,31.30000,31.30000,29.85000,30.20000,2576000
06/19/2009,0000,30.00000,30.75000,30.00000,30.40000,3089000
06/22/2009,0000,30.60000,30.85000,29.85000,30.70000,2900000
06/23/2009,0000,30.20000,30.55000,30.00000,30.20000,1306000
06/24/2009,0000,30.40000,31.50000,30.40000,31.10000,3502000
06/25/2009,0000,31.50000,32.30000,31.30000,31.95000,4165000
06/26/2009,0000,32.10000,32.80000,31.40000,32.00000,6547000
06/29/2009,0000,32.00000,32.20000,31.35000,31.80000,2127000
06/30/2009,0000,32.15000,32.20000,31.55000,31.70000,1767000
07/01/2009,0000,32.00000,32.80000,31.80000,32.55000,3796000
07/02/2009,0000,32.80000,33.35000,32.60000,32.80000,3706000
07/03/2009,0000,32.50000,33.20000,32.15000,33.00000,2451000
07/06/2009,0000,33.40000,33.50000,32.85000,32.90000,2011000
07/07/2009,0000,33.20000,34.50000,33.10000,33.80000,4561000
07/08/2009,0000,33.80000,34.70000,33.50000,34.50000,4465000
07/09/2009,0000,35.00000,35.50000,34.50000,34.50000,6277000
07/10/2009,0000,35.00000,35.45000,34.75000,34.90000,4846000
07/13/2009,0000,35.10000,35.70000,34.20000,34.30000,5256000
07/14/2009,0000,34.95000,35.90000,34.65000,35.45000,4538000
07/15/2009,0000,35.80000,37.40000,35.50000,36.80000,15962000
07/16/2009,0000,37.50000,37.80000,36.60000,36.60000,11190000
07/17/2009,0000,37.30000,37.65000,37.00000,37.05000,4825000
07/20/2009,0000,37.65000,37.75000,36.50000,37.40000,8594000
07/21/2009,0000,37.65000,37.70000,36.75000,36.80000,4485000
07/22/2009,0000,36.75000,37.35000,36.60000,36.80000,2965000
07/23/2009,0000,37.15000,37.50000,36.80000,36.80000,3546000
07/24/2009,0000,37.40000,37.50000,36.75000,36.80000,4182000
07/27/2009,0000,37.00000,37.50000,36.20000,37.45000,6459000
07/28/2009,0000,38.00000,39.50000,37.80000,38.90000,15049000
07/29/2009,0000,39.45000,39.50000,38.75000,39.10000,8875000
07/30/2009,0000,39.45000,39.45000,37.50000,37.90000,5825000
07/31/2009,0000,38.00000,39.95000,38.00000,39.95000,14932000
08/03/2009,0000,40.50000,41.10000,38.50000,39.95000,11181000
08/04/2009,0000,40.30000,40.40000,37.20000,37.50000,10122000
08/05/2009,0000,38.00000,38.40000,36.70000,37.50000,7846000
08/06/2009,0000,38.00000,38.05000,36.90000,37.40000,6012000
08/10/2009,0000,37.40000,37.80000,37.05000,37.10000,3203000
08/11/2009,0000,37.45000,39.65000,37.45000,39.65000,15594000
08/12/2009,0000,39.65000,41.20000,39.60000,40.15000,14393000
08/13/2009,0000,41.00000,42.95000,40.50000,42.95000,13645000
08/14/2009,0000,43.50000,45.95000,43.50000,44.70000,18001000
08/17/2009,0000,44.70000,45.60000,43.80000,44.60000,7470000
08/18/2009,0000,42.80000,43.80000,41.50000,41.50000,11134000
08/19/2009,0000,41.70000,42.45000,41.30000,42.00000,6587000
08/20/2009,0000,41.80000,42.90000,40.10000,42.45000,5844000
08/21/2009,0000,42.45000,43.50000,41.00000,41.65000,8461000
08/24/2009,0000,38.70000,39.15000,38.50000,38.80000,5425000
08/25/2009,0000,38.80000,40.95000,38.75000,40.50000,7701000
08/26/2009,0000,41.60000,41.60000,40.00000,40.05000,6463000
08/27/2009,0000,39.80000,41.20000,39.60000,40.25000,6977000
08/28/2009,0000,40.70000,41.00000,39.25000,39.85000,6067000
08/31/2009,0000,40.40000,40.40000,39.95000,40.05000,2406000
09/01/2009,0000,40.20000,42.85000,40.10000,41.75000,20460000
09/02/2009,0000,41.20000,41.70000,40.80000,41.30000,10455000
09/03/2009,0000,41.30000,42.80000,41.30000,41.70000,11014000
09/04/2009,0000,42.05000,43.20000,41.65000,42.75000,12880000
09/07/2009,0000,43.15000,43.80000,42.70000,43.25000,11076000
09/08/2009,0000,43.70000,43.70000,42.65000,42.75000,6787000
09/09/2009,0000,42.90000,43.20000,41.50000,41.60000,5291000
09/10/2009,0000,42.00000,42.30000,40.15000,41.20000,5609000
09/11/2009,0000,41.20000,42.35000,40.90000,42.05000,5425000
09/14/2009,0000,42.10000,42.45000,41.50000,42.10000,3986000
09/15/2009,0000,42.10000,44.15000,42.00000,44.15000,13226000
09/16/2009,0000,44.30000,44.60000,43.85000,44.15000,10254000
09/17/2009,0000,44.50000,44.70000,43.20000,43.20000,5964000
09/18/2009,0000,43.30000,45.20000,43.10000,44.70000,7346000
09/21/2009,0000,44.80000,45.50000,44.15000,44.25000,7703000
09/22/2009,0000,44.25000,44.70000,43.60000,43.60000,5189000
09/23/2009,0000,43.80000,44.35000,43.00000,43.10000,4280000
09/24/2009,0000,43.45000,44.20000,43.20000,43.90000,3923000
09/25/2009,0000,43.90000,44.50000,43.70000,43.80000,3328000
09/28/2009,0000,43.20000,44.00000,41.70000,42.00000,5711000
09/29/2009,0000,42.85000,42.85000,42.15000,42.20000,3409000
09/30/2009,0000,42.30000,42.55000,42.10000,42.55000,4256000
10/01/2009,0000,42.60000,43.15000,41.90000,43.10000,4392000
10/02/2009,0000,42.50000,43.60000,42.30000,42.75000,4475000
10/05/2009,0000,43.00000,43.90000,42.85000,43.50000,4445000
10/06/2009,0000,43.80000,45.00000,43.50000,44.30000,9078000
10/07/2009,0000,44.90000,45.50000,44.30000,44.75000,12873000
10/08/2009,0000,44.80000,45.00000,42.60000,43.15000,5637000
10/09/2009,0000,44.80000,45.50000,44.00000,44.30000,9906000
10/12/2009,0000,44.80000,47.10000,44.70000,46.65000,14444000
10/13/2009,0000,45.80000,46.95000,45.50000,46.70000,9385000
10/14/2009,0000,47.20000,48.50000,46.20000,46.30000,11552000
10/15/2009,0000,46.90000,47.00000,45.80000,45.80000,6773000
10/16/2009,0000,46.00000,46.50000,45.50000,46.35000,4055000
10/19/2009,0000,46.35000,47.05000,46.25000,46.85000,3990000
10/20/2009,0000,47.70000,49.20000,47.20000,48.20000,11886000
10/21/2009,0000,48.30000,48.50000,47.20000,47.60000,3602000
10/22/2009,0000,47.60000,48.10000,46.00000,46.25000,6790000
10/23/2009,0000,47.10000,47.10000,46.10000,46.20000,2650000
10/26/2009,0000,46.40000,46.40000,45.30000,45.70000,3274000
10/27/2009,0000,45.30000,46.40000,45.30000,46.30000,2326000
10/28/2009,0000,46.10000,46.20000,44.75000,44.75000,4226000
10/29/2009,0000,43.20000,43.80000,42.00000,43.50000,3818000
10/30/2009,0000,44.30000,46.25000,43.80000,45.00000,3733000
11/02/2009,0000,44.10000,44.35000,42.70000,44.30000,3256000
11/03/2009,0000,44.20000,44.50000,43.70000,44.05000,1985000
11/04/2009,0000,44.50000,45.00000,44.20000,44.90000,2226000
11/05/2009,0000,45.15000,45.15000,44.10000,44.10000,1107000
11/06/2009,0000,45.00000,45.10000,44.20000,44.20000,1821000
11/09/2009,0000,45.00000,45.15000,44.50000,44.80000,1425000
11/10/2009,0000,45.30000,45.40000,44.45000,44.65000,1997000
11/11/2009,0000,45.00000,45.00000,44.25000,44.80000,1505000
11/12/2009,0000,44.90000,45.90000,44.60000,45.20000,4285000
11/13/2009,0000,46.75000,46.75000,45.55000,45.70000,4111000
11/16/2009,0000,46.00000,46.25000,45.75000,45.90000,3231000
11/17/2009,0000,46.10000,46.45000,45.50000,45.90000,4148000
11/18/2009,0000,46.20000,46.90000,45.65000,46.20000,3771000
11/19/2009,0000,46.50000,47.25000,46.25000,47.10000,5109000
11/20/2009,0000,47.00000,47.75000,46.35000,47.50000,7603000
11/23/2009,0000,47.50000,47.50000,46.70000,46.70000,2286000
11/24/2009,0000,47.20000,47.20000,46.25000,46.40000,2007000
11/25/2009,0000,46.20000,46.70000,46.00000,46.00000,2493000
11/26/2009,0000,46.10000,47.10000,46.10000,46.60000,4076000
11/27/2009,0000,46.40000,46.40000,45.05000,45.05000,2810000
11/30/2009,0000,45.40000,46.15000,45.20000,45.50000,1458000
12/01/2009,0000,45.70000,45.85000,44.30000,45.05000,2191000
12/02/2009,0000,45.50000,48.00000,45.50000,47.00000,11222000
12/03/2009,0000,47.20000,47.75000,46.15000,47.05000,6287000
12/04/2009,0000,47.05000,50.30000,46.70000,50.30000,25125000
12/07/2009,0000,51.00000,53.80000,50.30000,53.80000,21541000
12/08/2009,0000,54.00000,55.90000,52.40000,54.00000,21496000
12/09/2009,0000,53.80000,54.80000,52.50000,54.00000,8348000
12/11/2009,0000,51.60000,53.00000,51.60000,51.80000,6647000
12/14/2009,0000,52.00000,53.00000,51.00000,52.00000,3990000
12/15/2009,0000,52.60000,54.50000,52.20000,52.30000,6688000
12/16/2009,0000,52.60000,53.70000,51.90000,52.80000,3720000
12/17/2009,0000,53.30000,54.00000,52.00000,52.00000,4002000
12/18/2009,0000,51.90000,53.00000,51.20000,51.50000,3181000
12/21/2009,0000,52.20000,52.30000,51.20000,51.20000,1659000
12/22/2009,0000,51.40000,53.90000,51.40000,52.10000,5485000
12/23/2009,0000,52.70000,53.70000,52.40000,53.40000,3108000
12/25/2009,0000,53.90000,55.40000,53.20000,55.30000,11510000
04/02/2007,0000,62.00000,62.60000,60.80000,60.90000,3326400
04/03/2007,0000,61.00000,61.70000,59.90000,60.60000,2041700
04/04/2007,0000,61.00000,61.40000,60.50000,60.70000,1805800
04/09/2007,0000,61.20000,61.20000,59.50000,59.80000,1938500
04/10/2007,0000,60.00000,60.10000,58.40000,59.00000,1747600
04/11/2007,0000,60.00000,62.00000,59.70000,61.50000,3986800
04/12/2007,0000,61.20000,63.00000,60.80000,62.70000,4471800
04/13/2007,0000,63.50000,63.70000,61.00000,62.40000,8679100
04/16/2007,0000,63.00000,63.50000,61.00000,61.10000,4255600
04/17/2007,0000,61.50000,62.00000,59.20000,59.40000,2454200
04/18/2007,0000,60.00000,60.30000,59.50000,60.00000,1923200
04/19/2007,0000,60.00000,62.00000,59.80000,61.00000,4217200
04/20/2007,0000,61.90000,62.80000,60.20000,62.80000,4518900
04/23/2007,0000,63.50000,63.50000,61.90000,62.00000,2956600
04/24/2007,0000,62.60000,62.60000,61.50000,62.30000,2052600
04/25/2007,0000,62.00000,62.30000,61.70000,61.70000,1236400
04/26/2007,0000,62.20000,62.60000,61.30000,61.70000,1455800
04/27/2007,0000,61.80000,62.20000,61.10000,61.20000,901800
04/30/2007,0000,61.20000,61.20000,60.20000,60.60000,789900
05/02/2007,0000,60.70000,61.20000,60.20000,60.20000,1980200
05/03/2007,0000,61.50000,63.00000,60.50000,62.70000,8210700
05/04/2007,0000,63.30000,63.30000,62.20000,62.70000,2526600
05/07/2007,0000,63.50000,64.70000,61.80000,64.60000,6792100
05/08/2007,0000,64.90000,64.90000,63.80000,64.00000,3221100
05/09/2007,0000,64.40000,65.30000,63.20000,63.90000,3666500
05/10/2007,0000,64.60000,64.60000,63.00000,63.40000,1848600
05/11/2007,0000,63.40000,63.80000,62.80000,63.10000,1358200
05/14/2007,0000,63.50000,63.80000,62.80000,62.80000,899600
05/15/2007,0000,62.50000,62.50000,61.00000,61.10000,2765800
05/16/2007,0000,61.20000,62.30000,61.00000,62.30000,2003300
05/17/2007,0000,62.80000,63.80000,61.20000,62.00000,4942400
05/18/2007,0000,62.50000,63.60000,62.30000,62.80000,4121800
05/21/2007,0000,63.80000,65.80000,63.00000,65.00000,5625900
05/22/2007,0000,65.60000,67.70000,65.20000,66.40000,6222700
05/23/2007,0000,67.10000,67.30000,65.30000,65.60000,2481600
05/24/2007,0000,65.40000,66.30000,65.00000,65.80000,1600600
05/25/2007,0000,65.00000,65.80000,65.00000,65.20000,1565500
05/28/2007,0000,65.70000,65.70000,65.10000,65.10000,1096000
05/29/2007,0000,65.20000,67.00000,65.20000,66.70000,2943500
05/30/2007,0000,66.30000,67.00000,65.80000,65.80000,1685100
05/31/2007,0000,67.30000,67.50000,65.90000,67.30000,3111300
06/01/2007,0000,67.60000,67.60000,66.30000,66.70000,2160200
06/04/2007,0000,67.50000,67.70000,66.50000,66.70000,2783300
06/05/2007,0000,67.00000,67.20000,65.50000,65.60000,1932000
06/06/2007,0000,65.60000,66.40000,64.90000,65.00000,2035100
06/07/2007,0000,65.00000,66.20000,64.40000,65.80000,1405300
06/08/2007,0000,65.70000,67.00000,64.70000,67.00000,2468400
06/11/2007,0000,67.30000,70.40000,67.20000,69.50000,7602900
06/12/2007,0000,70.30000,70.50000,69.30000,69.60000,4795400
06/13/2007,0000,68.80000,69.50000,67.50000,69.50000,3248500
06/14/2007,0000,69.30000,69.30000,67.90000,68.30000,1441500
06/15/2007,0000,68.80000,70.70000,68.80000,69.00000,2920400
06/20/2007,0000,69.80000,70.00000,68.50000,68.50000,1292300
06/21/2007,0000,68.50000,69.30000,67.50000,67.80000,2405900
06/22/2007,0000,68.60000,69.30000,68.20000,68.60000,1590800
06/25/2007,0000,70.00000,71.60000,69.80000,71.00000,4186500
06/26/2007,0000,71.60000,71.70000,69.80000,71.50000,2532100
06/27/2007,0000,71.50000,72.40000,70.50000,71.50000,3404300
06/28/2007,0000,71.50000,72.00000,70.50000,71.00000,1578700
06/29/2007,0000,71.20000,71.50000,70.10000,71.00000,1908900
07/02/2007,0000,72.00000,72.90000,71.10000,71.50000,2210600
07/03/2007,0000,72.30000,73.20000,72.00000,72.40000,4065800
07/04/2007,0000,73.40000,76.90000,72.90000,72.90000,6102000
07/05/2007,0000,74.10000,76.60000,73.60000,76.50000,5224400
07/06/2007,0000,76.80000,77.30000,75.00000,76.30000,4085600
07/09/2007,0000,76.70000,81.60000,76.60000,81.60000,5732300
07/10/2007,0000,83.80000,87.30000,83.10000,87.30000,6618800
07/11/2007,0000,87.00000,87.50000,84.00000,85.50000,4102000
07/12/2007,0000,85.50000,87.30000,84.10000,85.20000,4087800
07/13/2007,0000,86.50000,86.80000,83.00000,84.00000,3370300
07/16/2007,0000,84.00000,86.40000,83.50000,84.30000,2209500
07/17/2007,0000,84.30000,85.10000,83.40000,83.50000,1952800
07/18/2007,0000,82.50000,82.50000,79.00000,80.00000,4938000
07/19/2007,0000,79.80000,81.00000,79.20000,79.60000,3167300
07/20/2007,0000,80.50000,81.40000,79.70000,80.80000,2160200
07/23/2007,0000,81.00000,83.00000,80.80000,82.60000,2089900
07/24/2007,0000,83.00000,83.00000,80.40000,80.60000,3729000
07/25/2007,0000,79.60000,80.30000,79.10000,79.40000,3114600
07/26/2007,0000,80.60000,81.90000,76.20000,76.40000,5210100
07/27/2007,0000,75.00000,76.40000,73.50000,73.60000,3081700
07/30/2007,0000,72.90000,75.40000,72.10000,74.90000,2771200
07/31/2007,0000,75.60000,76.50000,75.00000,75.00000,3305500
08/01/2007,0000,74.80000,76.30000,74.00000,74.20000,2172200
08/02/2007,0000,76.00000,76.00000,70.00000,71.90000,2280800
08/03/2007,0000,72.50000,73.90000,71.00000,71.90000,2624200
08/06/2007,0000,70.20000,71.00000,70.00000,70.10000,1301100
08/07/2007,0000,71.80000,72.20000,70.90000,72.00000,2559500
08/08/2007,0000,72.50000,76.50000,72.20000,74.50000,4919400
08/09/2007,0000,67.30000,69.50000,67.30000,68.60000,4982000
08/10/2007,0000,67.50000,68.40000,66.50000,68.10000,1310000
08/13/2007,0000,68.60000,72.00000,68.40000,70.30000,2300000
08/14/2007,0000,70.50000,70.80000,69.10000,70.00000,1249000
08/15/2007,0000,68.60000,69.00000,65.10000,65.50000,1864000
08/16/2007,0000,61.00000,64.00000,61.00000,61.30000,1700000
08/17/2007,0000,62.00000,64.00000,57.10000,58.00000,3520000
08/20/2007,0000,62.00000,62.00000,62.00000,62.00000,1099000
08/21/2007,0000,65.30000,65.90000,63.80000,64.00000,4021000
08/22/2007,0000,64.00000,64.00000,62.10000,63.70000,1073000
08/23/2007,0000,65.20000,66.30000,64.10000,64.60000,1843000
08/24/2007,0000,64.50000,65.50000,63.50000,64.70000,2466000
08/27/2007,0000,65.40000,65.90000,64.10000,64.10000,1072000
08/28/2007,0000,64.10000,65.50000,63.80000,64.90000,518000
08/29/2007,0000,63.50000,64.50000,63.00000,64.00000,1296000
08/30/2007,0000,64.80000,65.50000,64.50000,65.20000,1345000
08/31/2007,0000,67.20000,69.70000,66.10000,69.70000,5877000
09/03/2007,0000,70.50000,73.40000,70.50000,71.90000,7147000
09/04/2007,0000,72.50000,73.20000,71.10000,72.60000,3919000
09/05/2007,0000,73.50000,73.70000,72.00000,72.10000,1538000
09/06/2007,0000,71.20000,72.90000,71.20000,71.30000,1521000
09/07/2007,0000,72.70000,74.00000,72.50000,72.50000,2788000
09/10/2007,0000,71.50000,72.20000,70.50000,71.00000,1803000
09/11/2007,0000,71.20000,71.90000,71.00000,71.10000,848000
09/12/2007,0000,71.50000,73.40000,71.50000,72.00000,2136000
09/13/2007,0000,74.00000,76.50000,73.00000,75.10000,7054000
09/14/2007,0000,75.70000,76.80000,74.10000,74.60000,2054000
09/17/2007,0000,74.60000,76.20000,72.80000,75.40000,3726000
09/19/2007,0000,76.50000,76.50000,71.50000,71.60000,3512000
09/20/2007,0000,71.60000,72.70000,68.80000,69.40000,2399000
09/21/2007,0000,69.50000,73.00000,69.50000,73.00000,2052000
09/26/2007,0000,73.80000,73.90000,71.80000,73.50000,2310000
09/27/2007,0000,74.50000,76.50000,73.80000,74.00000,3469000
09/28/2007,0000,74.80000,75.80000,74.20000,74.50000,3002000
10/01/2007,0000,75.00000,75.60000,74.30000,74.40000,1756000
10/02/2007,0000,75.40000,75.80000,74.60000,74.80000,1770000
10/03/2007,0000,74.90000,76.20000,74.50000,75.50000,2205000
10/04/2007,0000,75.50000,75.50000,74.80000,75.00000,995000
10/05/2007,0000,76.00000,76.00000,74.20000,74.20000,1748000
10/08/2007,0000,74.50000,74.70000,72.50000,72.80000,1362000
10/09/2007,0000,72.80000,74.40000,72.70000,73.20000,556000
10/11/2007,0000,73.20000,73.40000,72.30000,72.30000,596000
10/12/2007,0000,72.30000,72.50000,70.60000,70.60000,1259000
10/15/2007,0000,70.60000,72.40000,70.60000,71.40000,554000
10/16/2007,0000,70.80000,72.90000,70.60000,71.90000,760000
10/17/2007,0000,72.40000,73.30000,72.00000,72.40000,1931000
10/18/2007,0000,72.70000,73.60000,72.60000,72.70000,1292000
10/19/2007,0000,71.90000,73.70000,71.50000,71.50000,1027000
10/22/2007,0000,67.90000,70.00000,67.80000,68.80000,1274000
10/23/2007,0000,70.00000,70.80000,69.30000,70.70000,2119000
10/24/2007,0000,71.20000,72.10000,68.80000,68.80000,2664000
10/25/2007,0000,68.50000,70.40000,68.50000,69.00000,1568000
10/26/2007,0000,69.50000,69.50000,67.60000,68.40000,1693000
10/29/2007,0000,69.00000,69.10000,68.10000,68.40000,1939000
10/30/2007,0000,68.50000,68.50000,66.50000,68.00000,1699000
10/31/2007,0000,68.00000,68.00000,66.00000,66.70000,1723000
11/01/2007,0000,67.00000,67.30000,65.10000,65.30000,1156000
11/02/2007,0000,65.00000,65.00000,62.10000,63.80000,1948000
11/05/2007,0000,62.50000,65.80000,62.50000,65.20000,1565000
11/06/2007,0000,65.60000,66.80000,65.20000,66.30000,1324000
11/07/2007,0000,67.00000,67.50000,66.10000,66.20000,1645000
11/08/2007,0000,64.20000,65.70000,63.00000,64.20000,1729000
11/09/2007,0000,64.20000,64.70000,62.10000,62.20000,1359000
11/12/2007,0000,61.20000,62.10000,60.80000,61.00000,1287000
11/13/2007,0000,61.00000,62.00000,60.80000,62.00000,1349000
11/14/2007,0000,64.00000,65.00000,63.20000,64.20000,953000
11/15/2007,0000,64.00000,64.00000,62.80000,63.00000,330000
11/16/2007,0000,62.00000,62.50000,61.90000,62.20000,790000
11/19/2007,0000,63.00000,63.20000,61.80000,62.00000,377000
11/20/2007,0000,61.00000,61.80000,60.00000,61.10000,790000
11/21/2007,0000,62.00000,63.60000,60.60000,60.70000,506000
11/22/2007,0000,60.60000,60.80000,60.00000,60.20000,423000
11/23/2007,0000,60.20000,61.00000,57.30000,57.50000,1704000
11/26/2007,0000,57.50000,58.00000,54.60000,57.50000,1880000
11/27/2007,0000,55.60000,56.00000,54.40000,55.40000,1137000
11/28/2007,0000,56.00000,57.00000,55.00000,55.00000,1005000
11/29/2007,0000,56.30000,56.50000,55.20000,55.20000,1341000
11/30/2007,0000,55.80000,56.00000,55.10000,56.00000,1653000
12/03/2007,0000,56.80000,57.00000,55.80000,56.20000,1141000
12/04/2007,0000,55.80000,58.10000,55.70000,58.00000,2796000
12/05/2007,0000,57.80000,59.40000,57.30000,59.10000,2713000
12/06/2007,0000,60.00000,61.70000,59.60000,60.50000,3952000
12/07/2007,0000,61.50000,61.50000,60.00000,60.20000,1516000
12/10/2007,0000,60.40000,60.70000,58.40000,58.80000,749000
12/11/2007,0000,58.20000,59.20000,58.00000,58.60000,412000
12/12/2007,0000,57.20000,59.20000,57.20000,59.20000,853000
12/13/2007,0000,59.20000,59.50000,55.60000,55.60000,810000
12/14/2007,0000,56.70000,56.70000,53.70000,55.60000,1421000
12/17/2007,0000,54.00000,55.50000,52.10000,52.10000,1016000
12/18/2007,0000,50.10000,52.30000,48.50000,51.80000,3092000
12/19/2007,0000,52.00000,55.40000,52.00000,55.40000,3028000
12/20/2007,0000,55.40000,55.40000,51.60000,52.70000,1245000
12/21/2007,0000,52.30000,53.50000,51.20000,52.70000,554000
12/24/2007,0000,53.10000,54.50000,53.00000,53.50000,1321000
12/25/2007,0000,53.50000,56.30000,52.30000,56.30000,2400000
12/26/2007,0000,55.80000,55.80000,54.30000,55.50000,1378000
12/27/2007,0000,55.30000,56.40000,55.00000,55.60000,1577000
12/28/2007,0000,55.00000,57.30000,55.00000,56.00000,1378000
12/31/2007,0000,56.50000,57.10000,56.00000,57.10000,1877000
01/02/2008,0000,56.50000,57.00000,55.20000,55.20000,919000
01/03/2008,0000,54.00000,54.30000,52.50000,52.50000,1182000
01/04/2008,0000,52.00000,53.50000,50.70000,51.40000,9874000
01/07/2008,0000,49.00000,49.00000,47.85000,47.85000,3033000
01/08/2008,0000,45.70000,46.50000,44.55000,44.60000,5185000
01/09/2008,0000,42.00000,44.10000,41.60000,43.60000,5114000
01/10/2008,0000,44.50000,46.30000,44.45000,45.80000,5896000
01/11/2008,0000,46.80000,47.40000,45.80000,46.50000,3971000
01/14/2008,0000,46.80000,47.30000,44.50000,45.80000,1326000
01/15/2008,0000,45.80000,47.25000,45.80000,47.00000,3957000
01/16/2008,0000,47.40000,47.40000,43.80000,44.20000,2092000
01/17/2008,0000,44.20000,45.70000,41.15000,43.85000,3681000
01/18/2008,0000,42.00000,43.40000,41.40000,43.00000,3098000
01/21/2008,0000,43.00000,44.00000,42.80000,43.40000,2248000
01/22/2008,0000,40.40000,40.90000,40.40000,40.40000,2040000
01/23/2008,0000,39.60000,40.40000,37.60000,37.60000,4475000
01/24/2008,0000,38.85000,38.85000,35.00000,35.90000,5324000
01/25/2008,0000,37.00000,38.40000,36.50000,38.40000,3727000
01/28/2008,0000,38.90000,40.35000,38.70000,39.05000,3858000
01/29/2008,0000,40.50000,41.20000,39.65000,39.90000,2103000
01/30/2008,0000,40.00000,40.30000,39.30000,40.30000,1324000
01/31/2008,0000,40.30000,41.20000,39.30000,41.20000,1870000
02/01/2008,0000,42.50000,42.50000,41.60000,42.00000,2039000
02/12/2008,0000,41.00000,41.40000,39.50000,39.70000,1076000
02/13/2008,0000,40.00000,41.50000,40.00000,40.20000,1246000
02/14/2008,0000,41.40000,43.00000,41.30000,43.00000,1285000
02/15/2008,0000,42.00000,44.10000,41.80000,43.50000,2017000
02/18/2008,0000,44.00000,44.75000,42.50000,43.00000,1745000
02/19/2008,0000,43.95000,43.95000,42.00000,43.10000,1722000
02/20/2008,0000,42.50000,43.20000,42.50000,42.95000,727000
02/21/2008,0000,43.45000,44.00000,43.05000,43.70000,1105000
02/22/2008,0000,43.05000,43.55000,42.55000,43.25000,722000
02/25/2008,0000,43.90000,43.90000,43.35000,43.85000,1941000
02/26/2008,0000,43.95000,44.20000,43.05000,43.05000,1276000
02/27/2008,0000,43.70000,45.70000,43.20000,45.20000,3793000
02/29/2008,0000,45.20000,47.25000,44.50000,46.50000,2857000
03/03/2008,0000,45.50000,45.50000,44.50000,45.15000,1724000
03/04/2008,0000,45.45000,46.55000,45.00000,45.50000,1115000
03/05/2008,0000,45.80000,45.90000,45.00000,45.10000,1647000
03/06/2008,0000,45.00000,46.00000,45.00000,46.00000,1226000
03/07/2008,0000,45.50000,45.60000,45.05000,45.20000,1006000
03/10/2008,0000,44.70000,45.10000,44.10000,45.00000,1368000
03/11/2008,0000,44.50000,45.25000,44.40000,45.15000,818000
03/12/2008,0000,46.00000,46.00000,45.00000,45.00000,1350000
03/13/2008,0000,45.00000,45.55000,44.45000,44.70000,765000
03/14/2008,0000,45.00000,45.30000,43.80000,44.20000,567000
03/18/2008,0000,43.00000,43.50000,41.30000,42.00000,995000
03/19/2008,0000,42.95000,42.95000,41.60000,41.95000,1228000
03/20/2008,0000,41.95000,42.50000,40.00000,40.90000,1632000
03/21/2008,0000,41.00000,41.80000,40.70000,40.85000,2967000
03/25/2008,0000,41.10000,41.50000,39.10000,39.95000,4041000
03/26/2008,0000,40.90000,40.90000,39.40000,39.90000,4030000
03/27/2008,0000,39.90000,40.80000,39.50000,40.25000,3903000
03/28/2008,0000,40.50000,41.25000,40.30000,41.25000,2262000
03/31/2008,0000,41.25000,41.30000,40.70000,40.80000,1419000
04/01/2008,0000,41.00000,42.20000,41.00000,41.60000,2638000
04/02/2008,0000,42.70000,44.50000,42.60000,44.50000,3543000
04/03/2008,0000,45.65000,47.60000,45.60000,47.60000,8739000
04/07/2008,0000,49.10000,50.20000,47.60000,49.50000,7780000
04/08/2008,0000,49.00000,49.45000,48.10000,48.40000,1947000
04/09/2008,0000,48.35000,49.90000,47.90000,49.30000,2878000
04/10/2008,0000,49.70000,52.20000,49.10000,51.00000,5046000
04/11/2008,0000,52.40000,54.50000,52.00000,54.50000,3398000
04/14/2008,0000,54.90000,55.70000,52.00000,53.00000,5588000
04/15/2008,0000,52.80000,54.30000,52.50000,53.50000,4522000
04/16/2008,0000,55.00000,57.00000,53.80000,56.10000,5142000
04/17/2008,0000,56.50000,57.00000,54.50000,54.60000,4104000
04/18/2008,0000,55.00000,55.00000,52.50000,53.50000,2154000
04/21/2008,0000,54.30000,54.40000,53.70000,54.00000,2042000
04/22/2008,0000,54.70000,56.80000,54.70000,55.60000,5261000
04/23/2008,0000,55.90000,58.70000,54.90000,57.50000,5587000
04/24/2008,0000,57.80000,57.80000,55.80000,55.80000,2119000
04/25/2008,0000,56.50000,56.80000,55.00000,55.10000,2073000
04/28/2008,0000,56.50000,56.50000,55.10000,55.20000,959000
04/29/2008,0000,55.00000,55.80000,53.00000,53.60000,2552000
04/30/2008,0000,54.50000,55.30000,53.80000,54.60000,1722000
05/02/2008,0000,56.00000,57.00000,55.30000,55.90000,4163000
05/05/2008,0000,56.80000,59.80000,56.50000,59.80000,8207000
05/06/2008,0000,59.80000,62.50000,59.80000,60.00000,9615000
05/07/2008,0000,61.10000,61.40000,58.70000,58.70000,4144000
05/08/2008,0000,58.00000,60.50000,58.00000,59.90000,1906000
05/09/2008,0000,60.50000,60.50000,58.10000,58.50000,1399000
05/12/2008,0000,58.80000,59.40000,56.90000,57.70000,1306000
05/13/2008,0000,57.70000,59.80000,57.30000,59.60000,2359000
05/14/2008,0000,60.00000,63.60000,59.60000,63.20000,7250000
05/15/2008,0000,63.70000,66.00000,63.60000,63.60000,7974000
05/16/2008,0000,64.00000,64.30000,62.60000,63.10000,3331000
05/19/2008,0000,62.80000,63.80000,62.50000,63.10000,2351000
05/20/2008,0000,63.10000,63.20000,62.20000,62.80000,2193000
05/21/2008,0000,62.50000,63.30000,62.10000,62.20000,3719000
05/22/2008,0000,62.00000,62.20000,61.10000,61.50000,1729000
05/23/2008,0000,62.90000,63.50000,58.90000,59.00000,3511000
05/26/2008,0000,58.30000,59.10000,54.90000,56.50000,2547000
05/27/2008,0000,56.80000,57.20000,54.00000,56.00000,3916000
05/28/2008,0000,56.80000,56.80000,54.50000,54.60000,2477000
05/29/2008,0000,55.40000,56.00000,54.50000,54.90000,2695000
05/30/2008,0000,55.90000,55.90000,53.00000,55.00000,2137000
06/02/2008,0000,55.00000,58.80000,55.00000,58.80000,2774000
06/03/2008,0000,58.80000,59.40000,56.60000,56.80000,2569000
06/04/2008,0000,56.80000,57.40000,56.10000,56.50000,1265000
06/05/2008,0000,56.60000,57.60000,55.80000,57.60000,1970000
06/06/2008,0000,57.80000,58.30000,56.80000,56.80000,1258000
06/10/2008,0000,55.00000,58.40000,55.00000,57.70000,7310000
06/11/2008,0000,58.40000,59.60000,56.70000,57.30000,6178000
06/12/2008,0000,55.60000,56.00000,53.40000,53.60000,3126000
06/13/2008,0000,54.00000,57.30000,54.00000,57.30000,6821000
06/16/2008,0000,58.60000,60.50000,58.00000,59.60000,8307000
06/17/2008,0000,60.00000,60.50000,58.00000,60.50000,3293000
06/18/2008,0000,60.50000,63.00000,60.00000,61.00000,9372000
06/19/2008,0000,60.00000,61.60000,59.00000,59.50000,4196000
06/20/2008,0000,60.40000,60.40000,57.00000,57.10000,3446000
06/23/2008,0000,55.20000,57.70000,54.60000,57.00000,1908000
06/24/2008,0000,56.50000,57.90000,55.40000,55.60000,2075000
06/25/2008,0000,55.90000,55.90000,54.00000,55.30000,2113000
06/26/2008,0000,55.30000,59.10000,54.90000,59.10000,4480000
06/27/2008,0000,56.60000,57.40000,55.00000,55.00000,4534000
06/30/2008,0000,55.00000,55.50000,51.20000,51.20000,3402000
07/01/2008,0000,50.90000,52.00000,49.00000,51.60000,3301000
07/02/2008,0000,53.00000,55.10000,52.40000,54.00000,7084000
07/03/2008,0000,51.50000,54.00000,50.30000,53.20000,7135000
07/04/2008,0000,53.20000,53.20000,50.20000,50.30000,3056000
07/07/2008,0000,49.60000,52.40000,49.60000,51.50000,2477000
07/08/2008,0000,51.60000,53.70000,50.80000,51.20000,3928000
07/09/2008,0000,53.00000,54.20000,52.30000,52.50000,4279000
07/10/2008,0000,53.90000,56.00000,53.70000,54.90000,8014000
07/11/2008,0000,54.80000,56.00000,54.50000,55.60000,7757000
07/14/2008,0000,55.60000,56.70000,55.60000,55.60000,4923000
07/15/2008,0000,55.60000,55.60000,53.80000,54.20000,3249000
07/16/2008,0000,54.40000,55.20000,53.30000,53.50000,2211000
07/17/2008,0000,56.40000,56.40000,54.20000,54.30000,2501000
07/18/2008,0000,54.90000,56.00000,52.10000,52.10000,3962000
07/21/2008,0000,53.50000,54.00000,52.80000,54.00000,1839000
07/22/2008,0000,53.50000,55.00000,52.50000,54.40000,3643000
07/23/2008,0000,54.50000,57.80000,54.50000,56.40000,7226000
07/24/2008,0000,56.50000,57.00000,54.30000,54.70000,4280000
07/25/2008,0000,54.30000,54.30000,52.80000,53.50000,2298000
07/29/2008,0000,52.80000,53.00000,51.60000,51.80000,2789000
07/30/2008,0000,53.00000,53.10000,52.00000,52.00000,2879000
07/31/2008,0000,52.70000,53.20000,49.80000,51.50000,3549000
08/01/2008,0000,51.00000,51.00000,49.20000,50.30000,2321000
08/04/2008,0000,50.30000,51.70000,49.35000,49.60000,2311000
08/05/2008,0000,49.70000,50.00000,46.15000,46.15000,4072000
08/06/2008,0000,49.35000,49.35000,49.35000,49.35000,2644000
08/07/2008,0000,50.70000,52.80000,50.20000,52.80000,5591000
08/08/2008,0000,52.00000,56.00000,51.90000,55.20000,6873000
08/11/2008,0000,56.30000,59.00000,55.50000,58.90000,5599000
08/12/2008,0000,53.00000,53.60000,51.10000,51.70000,20770000
08/13/2008,0000,51.70000,52.70000,49.00000,51.40000,11493000
08/14/2008,0000,50.50000,52.10000,50.00000,50.90000,8220000
08/15/2008,0000,51.00000,51.50000,50.00000,50.00000,5011000
08/18/2008,0000,50.30000,51.00000,49.80000,50.00000,3386000
08/19/2008,0000,49.00000,50.00000,48.40000,49.30000,2644000
08/20/2008,0000,49.30000,51.80000,49.30000,51.40000,6193000
08/21/2008,0000,51.20000,51.80000,50.00000,50.00000,4721000
08/22/2008,0000,50.00000,50.70000,47.60000,48.60000,4090000
08/25/2008,0000,49.60000,50.70000,49.10000,50.00000,4414000
08/26/2008,0000,50.00000,51.40000,49.20000,51.10000,6260000
08/27/2008,0000,51.00000,52.40000,50.30000,51.50000,8229000
08/28/2008,0000,52.10000,53.20000,51.90000,52.10000,8607000
08/29/2008,0000,53.00000,53.30000,51.30000,51.70000,7046000
09/01/2008,0000,51.70000,51.70000,49.00000,49.00000,5233000
09/02/2008,0000,49.00000,50.50000,48.20000,49.60000,7216000
09/03/2008,0000,49.90000,50.50000,49.05000,49.25000,6556000
09/04/2008,0000,49.65000,50.40000,45.85000,47.50000,9488000
09/05/2008,0000,46.10000,49.40000,46.10000,48.75000,9628000
09/08/2008,0000,50.90000,52.00000,50.20000,52.00000,8974000
09/09/2008,0000,51.00000,51.50000,48.40000,48.40000,7623000
09/10/2008,0000,48.40000,49.25000,47.30000,48.70000,4984000
09/11/2008,0000,48.70000,49.50000,46.55000,46.55000,3598000
09/12/2008,0000,47.60000,47.70000,43.50000,46.45000,6859000
09/15/2008,0000,45.80000,45.80000,43.20000,43.20000,4777000
09/16/2008,0000,40.20000,41.50000,40.20000,40.20000,4178000
09/17/2008,0000,42.50000,43.00000,41.60000,42.10000,6890000
09/18/2008,0000,39.20000,41.90000,39.20000,41.50000,6069000
09/19/2008,0000,44.40000,44.40000,43.55000,44.40000,3319000
09/22/2008,0000,46.80000,46.90000,45.90000,45.90000,4811000
09/23/2008,0000,44.90000,47.95000,44.90000,47.60000,7285000
09/24/2008,0000,47.60000,48.10000,46.80000,46.90000,5940000
09/25/2008,0000,45.55000,46.05000,44.80000,44.80000,5324000
09/26/2008,0000,45.80000,46.00000,43.40000,43.40000,3856000
09/30/2008,0000,40.40000,40.40000,40.40000,40.40000,1798000
10/01/2008,0000,41.60000,43.00000,41.00000,42.00000,3152000
10/02/2008,0000,42.00000,42.80000,40.10000,40.50000,2745000
10/03/2008,0000,40.50000,42.50000,40.00000,42.50000,3448000
10/06/2008,0000,40.90000,41.00000,39.60000,39.60000,2824000
10/07/2008,0000,37.40000,39.50000,37.40000,39.30000,4215000
10/08/2008,0000,38.15000,38.20000,36.55000,36.55000,5165000
10/09/2008,0000,35.50000,36.50000,34.00000,34.00000,6354000
10/13/2008,0000,32.85000,32.85000,32.85000,32.85000,629000
10/14/2008,0000,35.10000,35.10000,35.00000,35.10000,3779000
10/15/2008,0000,34.70000,35.10000,34.05000,35.10000,3093000
10/16/2008,0000,33.90000,33.90000,33.90000,33.90000,385000
10/17/2008,0000,33.90000,34.60000,32.75000,32.75000,2679000
10/20/2008,0000,31.65000,33.00000,31.65000,33.00000,1954000
10/21/2008,0000,34.30000,34.90000,33.50000,33.50000,3251000
10/22/2008,0000,33.05000,35.20000,32.80000,34.10000,3568000
10/23/2008,0000,32.95000,33.80000,32.95000,33.70000,3330000
10/24/2008,0000,33.00000,33.40000,32.55000,32.55000,907000
10/27/2008,0000,30.30000,31.30000,30.30000,30.30000,3586000
10/28/2008,0000,28.20000,32.00000,28.20000,32.00000,3916000
10/29/2008,0000,33.90000,33.90000,30.30000,30.30000,3996000
10/30/2008,0000,30.70000,32.40000,30.60000,32.40000,2546000
10/31/2008,0000,32.40000,33.80000,31.60000,32.85000,3925000
11/03/2008,0000,33.00000,34.80000,32.50000,34.40000,3420000
11/04/2008,0000,33.20000,33.90000,32.00000,32.65000,3944000
11/05/2008,0000,32.55000,33.00000,31.80000,32.60000,3248000
11/06/2008,0000,30.40000,30.90000,30.35000,30.35000,2159000
11/07/2008,0000,28.25000,30.40000,28.25000,30.00000,5858000
11/10/2008,0000,29.90000,29.90000,28.00000,28.30000,3375000
11/11/2008,0000,27.50000,27.50000,26.35000,26.35000,3042000
11/12/2008,0000,24.55000,25.50000,24.55000,24.90000,11748000
11/13/2008,0000,23.30000,23.85000,23.20000,23.20000,4007000
11/14/2008,0000,23.50000,24.40000,21.60000,21.60000,6607000
11/17/2008,0000,20.20000,20.75000,20.10000,20.10000,4110000
11/18/2008,0000,18.70000,18.75000,18.70000,18.70000,1383000
11/19/2008,0000,17.40000,20.00000,17.40000,20.00000,5958000
11/20/2008,0000,19.00000,20.10000,18.75000,19.40000,5556000
11/21/2008,0000,18.75000,20.75000,18.70000,20.75000,4190000
11/24/2008,0000,22.00000,22.00000,20.30000,20.40000,4930000
11/25/2008,0000,21.00000,21.80000,20.75000,21.80000,6632000
11/26/2008,0000,21.30000,21.95000,21.25000,21.45000,4196000
11/27/2008,0000,22.00000,22.80000,21.70000,22.40000,6496000
11/28/2008,0000,22.40000,22.80000,22.10000,22.55000,4460000
12/01/2008,0000,22.40000,24.05000,21.90000,23.20000,7170000
12/02/2008,0000,21.60000,22.10000,21.60000,21.60000,3570000
12/03/2008,0000,21.60000,21.90000,20.50000,20.65000,3150000
12/04/2008,0000,20.85000,21.35000,20.10000,20.10000,2332000
12/05/2008,0000,20.40000,20.45000,19.50000,19.60000,1763000
12/08/2008,0000,20.00000,20.95000,19.95000,20.95000,1695000
12/09/2008,0000,21.20000,22.15000,21.00000,21.85000,4079000
12/10/2008,0000,21.75000,23.35000,21.75000,23.35000,5511000
12/11/2008,0000,23.30000,24.80000,23.25000,23.70000,6538000
12/12/2008,0000,23.50000,24.60000,22.05000,22.05000,6174000
12/15/2008,0000,23.00000,23.55000,22.80000,23.55000,4488000
12/16/2008,0000,23.85000,24.35000,23.20000,24.20000,6410000
12/17/2008,0000,25.00000,25.45000,23.70000,24.15000,9596000
12/18/2008,0000,24.05000,24.10000,22.50000,23.30000,4732000
12/19/2008,0000,22.50000,23.40000,22.30000,23.30000,6918000
12/22/2008,0000,23.30000,23.50000,21.75000,21.75000,6387000
12/23/2008,0000,21.15000,21.65000,20.25000,20.25000,6002000
12/24/2008,0000,20.00000,20.75000,19.60000,20.10000,4942000
12/25/2008,0000,20.30000,20.30000,19.70000,20.05000,3802000
12/26/2008,0000,20.00000,20.40000,19.80000,19.90000,3863000
12/29/2008,0000,20.00000,20.70000,19.90000,20.10000,4990000
12/30/2008,0000,20.45000,21.10000,20.40000,21.10000,5368000
12/31/2008,0000,21.30000,21.40000,20.75000,20.90000,4872000
01/05/2009,0000,21.80000,22.15000,21.35000,21.60000,7717000
01/06/2009,0000,21.90000,22.70000,21.45000,22.50000,10294000
01/07/2009,0000,23.70000,24.05000,23.20000,24.05000,16797000
01/08/2009,0000,23.80000,23.85000,22.40000,22.40000,8717000
01/09/2009,0000,22.65000,23.75000,22.15000,23.40000,7681000
01/12/2009,0000,22.60000,22.85000,21.30000,21.70000,5727000
01/13/2009,0000,21.30000,22.20000,21.30000,22.15000,3964000
01/14/2009,0000,22.15000,22.75000,22.15000,22.35000,4733000
01/15/2009,0000,21.05000,21.35000,20.80000,20.80000,4878000
01/16/2009,0000,21.10000,21.10000,20.50000,21.00000,3603000
01/19/2009,0000,21.50000,21.55000,21.10000,21.20000,1909000
01/20/2009,0000,21.05000,21.05000,20.50000,20.55000,2216000
01/21/2009,0000,19.85000,20.55000,19.85000,20.05000,3435000
02/02/2009,0000,20.25000,20.90000,20.10000,20.65000,1952000
02/03/2009,0000,20.90000,22.05000,20.90000,22.05000,4057000
02/04/2009,0000,22.20000,23.35000,22.20000,23.30000,11809000
02/05/2009,0000,23.00000,23.90000,22.80000,23.15000,14597000
02/06/2009,0000,23.65000,24.30000,23.55000,24.10000,11005000
02/09/2009,0000,24.90000,24.95000,24.20000,24.30000,10728000
02/10/2009,0000,24.60000,26.00000,24.30000,26.00000,11736000
02/11/2009,0000,25.80000,27.20000,25.60000,25.85000,21829000
02/12/2009,0000,25.85000,26.40000,24.05000,24.25000,12853000
02/13/2009,0000,24.60000,25.90000,24.00000,25.90000,13734000
02/16/2009,0000,25.90000,27.70000,25.90000,27.20000,16380000
02/17/2009,0000,27.00000,27.55000,25.45000,25.65000,7153000
02/18/2009,0000,25.35000,25.60000,24.55000,25.00000,6072000
02/19/2009,0000,24.80000,26.40000,24.30000,26.20000,7729000
02/20/2009,0000,25.85000,26.45000,25.60000,25.65000,5929000
02/23/2009,0000,25.30000,26.80000,24.90000,26.45000,8954000
02/24/2009,0000,25.70000,26.35000,25.60000,26.00000,3608000
02/25/2009,0000,26.70000,26.80000,25.80000,25.80000,7883000
02/26/2009,0000,26.15000,26.45000,25.90000,26.05000,3214000
02/27/2009,0000,26.00000,27.15000,25.50000,27.05000,17882000
03/02/2009,0000,26.55000,26.80000,25.20000,25.25000,9851000
03/03/2009,0000,24.95000,25.40000,23.50000,25.25000,10317000
03/04/2009,0000,25.15000,26.40000,25.15000,25.90000,11349000
03/05/2009,0000,26.40000,26.85000,25.85000,26.00000,10491000
03/06/2009,0000,25.85000,27.30000,25.50000,26.65000,13514000
03/09/2009,0000,27.00000,27.45000,26.50000,27.10000,9585000
03/10/2009,0000,27.00000,27.35000,26.60000,26.90000,9603000
03/11/2009,0000,27.40000,28.75000,26.95000,28.20000,26670000
03/12/2009,0000,28.40000,29.25000,28.40000,28.90000,20614000
03/13/2009,0000,29.80000,29.80000,28.30000,28.40000,12782000
03/16/2009,0000,28.40000,28.95000,28.10000,28.55000,9883000
03/17/2009,0000,28.40000,28.50000,27.55000,28.20000,6832000
03/18/2009,0000,28.20000,29.00000,28.15000,28.20000,8247000
03/19/2009,0000,28.40000,28.80000,27.70000,27.70000,8553000
03/20/2009,0000,27.80000,28.05000,26.70000,26.70000,7102000
03/23/2009,0000,26.90000,27.60000,26.70000,27.60000,5162000
03/24/2009,0000,28.00000,29.50000,28.00000,29.40000,21388000
03/25/2009,0000,29.50000,31.00000,29.50000,30.00000,21003000
03/26/2009,0000,30.30000,30.85000,29.60000,29.80000,10426000
03/27/2009,0000,30.30000,30.50000,29.55000,29.55000,7147000
03/30/2009,0000,29.55000,29.55000,28.20000,28.20000,3911000
03/31/2009,0000,28.40000,29.70000,28.25000,29.00000,5616000
04/01/2009,0000,29.50000,30.60000,29.50000,30.00000,9775000
04/02/2009,0000,31.20000,31.20000,30.40000,30.80000,16277000
04/03/2009,0000,31.10000,31.30000,30.30000,30.30000,9379000
04/06/2009,0000,30.75000,31.20000,30.10000,30.50000,8082000
04/07/2009,0000,30.50000,30.70000,29.85000,30.30000,6162000
04/08/2009,0000,30.00000,31.20000,29.90000,30.50000,8381000
04/09/2009,0000,31.20000,32.20000,30.70000,32.00000,12634000
04/10/2009,0000,32.20000,32.30000,31.15000,32.00000,11320000
04/13/2009,0000,32.25000,34.15000,32.00000,34.15000,12261000
04/14/2009,0000,34.15000,35.00000,33.20000,34.25000,11094000
04/15/2009,0000,34.25000,35.00000,33.70000,34.60000,7610000
04/16/2009,0000,35.50000,35.70000,34.60000,34.60000,14737000
04/17/2009,0000,35.00000,35.20000,32.20000,32.20000,14480000
04/20/2009,0000,32.00000,32.00000,30.00000,31.10000,8891000
04/21/2009,0000,30.20000,31.70000,30.20000,31.55000,10637000
04/22/2009,0000,31.70000,32.35000,31.55000,31.75000,9915000
04/23/2009,0000,31.90000,33.50000,30.80000,33.00000,16649000
04/24/2009,0000,33.20000,33.90000,32.30000,33.00000,7997000
04/27/2009,0000,33.30000,33.30000,30.70000,31.00000,8671000
04/28/2009,0000,31.00000,31.50000,29.60000,29.60000,6269000
04/29/2009,0000,29.90000,30.10000,29.20000,29.95000,3784000
04/30/2009,0000,31.50000,32.00000,31.10000,32.00000,6424000
05/04/2009,0000,33.80000,34.20000,32.70000,33.20000,11088000
05/05/2009,0000,33.50000,33.60000,32.05000,32.65000,8857000
05/06/2009,0000,32.65000,34.80000,32.65000,34.80000,12257000
05/07/2009,0000,35.00000,35.55000,34.10000,34.75000,9449000
05/08/2009,0000,34.50000,35.10000,33.75000,34.45000,5790000
05/11/2009,0000,35.00000,35.65000,34.50000,34.50000,6450000
05/12/2009,0000,34.50000,34.50000,33.20000,33.25000,5235000
05/13/2009,0000,33.50000,35.20000,33.50000,35.20000,9300000
05/14/2009,0000,36.20000,36.80000,35.80000,36.00000,16216000
05/15/2009,0000,36.80000,37.30000,36.15000,36.15000,13290000
05/18/2009,0000,36.40000,37.00000,35.95000,36.00000,7092000
05/19/2009,0000,36.80000,37.25000,36.00000,36.10000,13170000
05/20/2009,0000,36.25000,36.30000,35.20000,35.40000,5669000
05/21/2009,0000,35.50000,36.15000,35.20000,35.50000,4056000
05/22/2009,0000,35.10000,35.85000,35.05000,35.15000,6417000
05/25/2009,0000,35.50000,36.15000,34.70000,34.70000,5826000
05/26/2009,0000,35.00000,35.45000,34.30000,34.50000,5076000
05/27/2009,0000,35.90000,36.90000,35.20000,36.90000,7680000
06/01/2009,0000,38.05000,38.20000,36.65000,36.90000,13060000
06/02/2009,0000,37.35000,37.40000,35.00000,35.50000,8220000
06/03/2009,0000,35.50000,35.90000,35.15000,35.20000,5359000
06/04/2009,0000,35.50000,35.60000,34.80000,35.10000,3170000
06/05/2009,0000,35.60000,36.20000,35.30000,35.50000,3293000
06/08/2009,0000,36.10000,36.15000,34.50000,34.55000,4099000
06/09/2009,0000,35.00000,35.00000,32.80000,32.90000,3660000
06/10/2009,0000,33.50000,33.80000,33.00000,33.25000,2398000
06/11/2009,0000,33.30000,33.75000,32.85000,33.70000,2549000
06/12/2009,0000,33.70000,34.35000,33.50000,33.60000,2175000
06/15/2009,0000,33.30000,33.45000,31.25000,31.25000,4506000
06/16/2009,0000,31.00000,31.70000,29.25000,30.80000,4883000
06/17/2009,0000,30.80000,31.30000,30.40000,30.70000,2125000
06/18/2009,0000,31.30000,31.30000,29.85000,30.20000,2576000
06/19/2009,0000,30.00000,30.75000,30.00000,30.40000,3089000
06/22/2009,0000,30.60000,30.85000,29.85000,30.70000,2900000
06/23/2009,0000,30.20000,30.55000,30.00000,30.20000,1306000
06/24/2009,0000,30.40000,31.50000,30.40000,31.10000,3502000
06/25/2009,0000,31.50000,32.30000,31.30000,31.95000,4165000
06/26/2009,0000,32.10000,32.80000,31.40000,32.00000,6547000
06/29/2009,0000,32.00000,32.20000,31.35000,31.80000,2127000
06/30/2009,0000,32.15000,32.20000,31.55000,31.70000,1767000
07/01/2009,0000,32.00000,32.80000,31.80000,32.55000,3796000
07/02/2009,0000,32.80000,33.35000,32.60000,32.80000,3706000
07/03/2009,0000,32.50000,33.20000,32.15000,33.00000,2451000
07/06/2009,0000,33.40000,33.50000,32.85000,32.90000,2011000
07/07/2009,0000,33.20000,34.50000,33.10000,33.80000,4561000
07/08/2009,0000,33.80000,34.70000,33.50000,34.50000,4465000
07/09/2009,0000,35.00000,35.50000,34.50000,34.50000,6277000
07/10/2009,0000,35.00000,35.45000,34.75000,34.90000,4846000
07/13/2009,0000,35.10000,35.70000,34.20000,34.30000,5256000
07/14/2009,0000,34.95000,35.90000,34.65000,35.45000,4538000
07/15/2009,0000,35.80000,37.40000,35.50000,36.80000,15962000
07/16/2009,0000,37.50000,37.80000,36.60000,36.60000,11190000
07/17/2009,0000,37.30000,37.65000,37.00000,37.05000,4825000
07/20/2009,0000,37.65000,37.75000,36.50000,37.40000,8594000
07/21/2009,0000,37.65000,37.70000,36.75000,36.80000,4485000
07/22/2009,0000,36.75000,37.35000,36.60000,36.80000,2965000
07/23/2009,0000,37.15000,37.50000,36.80000,36.80000,3546000
07/24/2009,0000,37.40000,37.50000,36.75000,36.80000,4182000
07/27/2009,0000,37.00000,37.50000,36.20000,37.45000,6459000
07/28/2009,0000,38.00000,39.50000,37.80000,38.90000,15049000
07/29/2009,0000,39.45000,39.50000,38.75000,39.10000,8875000
07/30/2009,0000,39.45000,39.45000,37.50000,37.90000,5825000
07/31/2009,0000,38.00000,39.95000,38.00000,39.95000,14932000
08/03/2009,0000,40.50000,41.10000,38.50000,39.95000,11181000
08/04/2009,0000,40.30000,40.40000,37.20000,37.50000,10122000
08/05/2009,0000,38.00000,38.40000,36.70000,37.50000,7846000
08/06/2009,0000,38.00000,38.05000,36.90000,37.40000,6012000
08/10/2009,0000,37.40000,37.80000,37.05000,37.10000,3203000
08/11/2009,0000,37.45000,39.65000,37.45000,39.65000,15594000
08/12/2009,0000,39.65000,41.20000,39.60000,40.15000,14393000
08/13/2009,0000,41.00000,42.95000,40.50000,42.95000,13645000
08/14/2009,0000,43.50000,45.95000,43.50000,44.70000,18001000
08/17/2009,0000,44.70000,45.60000,43.80000,44.60000,7470000
08/18/2009,0000,42.80000,43.80000,41.50000,41.50000,11134000
08/19/2009,0000,41.70000,42.45000,41.30000,42.00000,6587000
08/20/2009,0000,41.80000,42.90000,40.10000,42.45000,5844000
08/21/2009,0000,42.45000,43.50000,41.00000,41.65000,8461000
08/24/2009,0000,38.70000,39.15000,38.50000,38.80000,5425000
08/25/2009,0000,38.80000,40.95000,38.75000,40.50000,7701000
08/26/2009,0000,41.60000,41.60000,40.00000,40.05000,6463000
08/27/2009,0000,39.80000,41.20000,39.60000,40.25000,6977000
08/28/2009,0000,40.70000,41.00000,39.25000,39.85000,6067000
08/31/2009,0000,40.40000,40.40000,39.95000,40.05000,2406000
09/01/2009,0000,40.20000,42.85000,40.10000,41.75000,20460000
09/02/2009,0000,41.20000,41.70000,40.80000,41.30000,10455000
09/03/2009,0000,41.30000,42.80000,41.30000,41.70000,11014000
09/04/2009,0000,42.05000,43.20000,41.65000,42.75000,12880000
09/07/2009,0000,43.15000,43.80000,42.70000,43.25000,11076000
09/08/2009,0000,43.70000,43.70000,42.65000,42.75000,6787000
09/09/2009,0000,42.90000,43.20000,41.50000,41.60000,5291000
09/10/2009,0000,42.00000,42.30000,40.15000,41.20000,5609000
09/11/2009,0000,41.20000,42.35000,40.90000,42.05000,5425000
09/14/2009,0000,42.10000,42.45000,41.50000,42.10000,3986000
09/15/2009,0000,42.10000,44.15000,42.00000,44.15000,13226000
09/16/2009,0000,44.30000,44.60000,43.85000,44.15000,10254000
09/17/2009,0000,44.50000,44.70000,43.20000,43.20000,5964000
09/18/2009,0000,43.30000,45.20000,43.10000,44.70000,7346000
09/21/2009,0000,44.80000,45.50000,44.15000,44.25000,7703000
09/22/2009,0000,44.25000,44.70000,43.60000,43.60000,5189000
09/23/2009,0000,43.80000,44.35000,43.00000,43.10000,4280000
09/24/2009,0000,43.45000,44.20000,43.20000,43.90000,3923000
09/25/2009,0000,43.90000,44.50000,43.70000,43.80000,3328000
09/28/2009,0000,43.20000,44.00000,41.70000,42.00000,5711000
09/29/2009,0000,42.85000,42.85000,42.15000,42.20000,3409000
09/30/2009,0000,42.30000,42.55000,42.10000,42.55000,4256000
10/01/2009,0000,42.60000,43.15000,41.90000,43.10000,4392000
10/02/2009,0000,42.50000,43.60000,42.30000,42.75000,4475000
10/05/2009,0000,43.00000,43.90000,42.85000,43.50000,4445000
10/06/2009,0000,43.80000,45.00000,43.50000,44.30000,9078000
10/07/2009,0000,44.90000,45.50000,44.30000,44.75000,12873000
10/08/2009,0000,44.80000,45.00000,42.60000,43.15000,5637000
10/09/2009,0000,44.80000,45.50000,44.00000,44.30000,9906000
10/12/2009,0000,44.80000,47.10000,44.70000,46.65000,14444000
10/13/2009,0000,45.80000,46.95000,45.50000,46.70000,9385000
10/14/2009,0000,47.20000,48.50000,46.20000,46.30000,11552000
10/15/2009,0000,46.90000,47.00000,45.80000,45.80000,6773000
10/16/2009,0000,46.00000,46.50000,45.50000,46.35000,4055000
10/19/2009,0000,46.35000,47.05000,46.25000,46.85000,3990000
10/20/2009,0000,47.70000,49.20000,47.20000,48.20000,11886000
10/21/2009,0000,48.30000,48.50000,47.20000,47.60000,3602000
10/22/2009,0000,47.60000,48.10000,46.00000,46.25000,6790000
10/23/2009,0000,47.10000,47.10000,46.10000,46.20000,2650000
10/26/2009,0000,46.40000,46.40000,45.30000,45.70000,3274000
10/27/2009,0000,45.30000,46.40000,45.30000,46.30000,2326000
10/28/2009,0000,46.10000,46.20000,44.75000,44.75000,4226000
10/29/2009,0000,43.20000,43.80000,42.00000,43.50000,3818000
10/30/2009,0000,44.30000,46.25000,43.80000,45.00000,3733000
11/02/2009,0000,44.10000,44.35000,42.70000,44.30000,3256000
11/03/2009,0000,44.20000,44.50000,43.70000,44.05000,1985000
11/04/2009,0000,44.50000,45.00000,44.20000,44.90000,2226000
11/05/2009,0000,45.15000,45.15000,44.10000,44.10000,1107000
11/06/2009,0000,45.00000,45.10000,44.20000,44.20000,1821000
11/09/2009,0000,45.00000,45.15000,44.50000,44.80000,1425000
11/10/2009,0000,45.30000,45.40000,44.45000,44.65000,1997000
11/11/2009,0000,45.00000,45.00000,44.25000,44.80000,1505000
11/12/2009,0000,44.90000,45.90000,44.60000,45.20000,4285000
11/13/2009,0000,46.75000,46.75000,45.55000,45.70000,4111000
11/16/2009,0000,46.00000,46.25000,45.75000,45.90000,3231000
11/17/2009,0000,46.10000,46.45000,45.50000,45.90000,4148000
11/18/2009,0000,46.20000,46.90000,45.65000,46.20000,3771000
11/19/2009,0000,46.50000,47.25000,46.25000,47.10000,5109000
11/20/2009,0000,47.00000,47.75000,46.35000,47.50000,7603000
11/23/2009,0000,47.50000,47.50000,46.70000,46.70000,2286000
11/24/2009,0000,47.20000,47.20000,46.25000,46.40000,2007000
11/25/2009,0000,46.20000,46.70000,46.00000,46.00000,2493000
11/26/2009,0000,46.10000,47.10000,46.10000,46.60000,4076000
11/27/2009,0000,46.40000,46.40000,45.05000,45.05000,2810000
11/30/2009,0000,45.40000,46.15000,45.20000,45.50000,1458000
12/01/2009,0000,45.70000,45.85000,44.30000,45.05000,2191000
12/02/2009,0000,45.50000,48.00000,45.50000,47.00000,11222000
12/03/2009,0000,47.20000,47.75000,46.15000,47.05000,6287000
12/04/2009,0000,47.05000,50.30000,46.70000,50.30000,25125000
12/07/2009,0000,51.00000,53.80000,50.30000,53.80000,21541000
12/08/2009,0000,54.00000,55.90000,52.40000,54.00000,21496000
12/09/2009,0000,53.80000,54.80000,52.50000,54.00000,8348000
12/11/2009,0000,51.60000,53.00000,51.60000,51.80000,6647000
12/14/2009,0000,52.00000,53.00000,51.00000,52.00000,3990000
12/15/2009,0000,52.60000,54.50000,52.20000,52.30000,6688000
12/16/2009,0000,52.60000,53.70000,51.90000,52.80000,3720000
12/17/2009,0000,53.30000,54.00000,52.00000,52.00000,4002000
12/18/2009,0000,51.90000,53.00000,51.20000,51.50000,3181000
12/21/2009,0000,52.20000,52.30000,51.20000,51.20000,1659000
12/22/2009,0000,51.40000,53.90000,51.40000,52.10000,5485000
12/23/2009,0000,52.70000,53.70000,52.40000,53.40000,3108000
12/25/2009,0000,53.90000,55.40000,53.20000,55.30000,11510000
12/25/2009,0000,53.90000,55.40000,53.20000,55.30000,11510000
12/28/2009,0000,55.90000,58.50000,55.90000,56.40000,8280000
12/29/2009,1230,56.50000,57.30000,55.30000,57.30000,6261391
