DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.40000,36.15000,35.40000,35.80000,8179000
04/03/2007,0000,35.80000,36.40000,35.70000,36.25000,10789000
04/04/2007,0000,36.60000,37.10000,36.55000,37.00000,15140000
04/09/2007,0000,36.95000,36.95000,36.20000,36.30000,6073000
04/10/2007,0000,36.50000,36.90000,36.30000,36.90000,6647000
04/11/2007,0000,37.00000,37.05000,36.65000,36.90000,3612000
04/12/2007,0000,36.90000,37.25000,36.75000,37.20000,2771000
04/13/2007,0000,37.10000,37.30000,37.00000,37.15000,7269000
04/16/2007,0000,37.00000,37.30000,36.95000,37.15000,2213000
04/17/2007,0000,36.55000,37.00000,36.00000,36.20000,3440000
04/18/2007,0000,36.45000,36.75000,36.30000,36.45000,3320000
04/19/2007,0000,36.45000,36.50000,35.80000,36.30000,8570000
04/20/2007,0000,36.15000,36.15000,35.65000,35.95000,5193000
04/23/2007,0000,35.95000,36.65000,35.95000,36.40000,7276000
04/24/2007,0000,35.00000,36.20000,35.00000,36.00000,3981000
04/26/2007,0000,35.45000,35.75000,35.30000,35.30000,2483000
04/27/2007,0000,35.10000,35.10000,34.15000,34.60000,14360000
04/30/2007,0000,34.65000,34.90000,34.20000,34.60000,3835000
05/02/2007,0000,35.10000,35.20000,33.30000,35.15000,9211000
05/03/2007,0000,35.20000,36.00000,35.20000,35.90000,14284000
05/04/2007,0000,35.85000,36.15000,35.70000,36.05000,13018000
05/07/2007,0000,36.20000,36.30000,35.50000,36.30000,3895000
05/08/2007,0000,36.05000,36.20000,35.50000,35.90000,11574000
05/09/2007,0000,35.90000,36.75000,35.80000,36.70000,4701000
05/10/2007,0000,36.90000,37.00000,36.65000,36.90000,4956000
05/11/2007,0000,36.00000,36.80000,35.70000,36.00000,4707000
05/14/2007,0000,36.40000,36.40000,35.80000,35.80000,2265000
05/15/2007,0000,35.50000,35.65000,35.20000,35.35000,2340000
05/16/2007,0000,35.20000,35.60000,35.10000,35.60000,1068000
05/17/2007,0000,35.20000,35.60000,34.85000,35.50000,7289000
05/18/2007,0000,35.05000,35.20000,34.30000,34.50000,7551000
05/21/2007,0000,34.30000,35.30000,33.70000,35.30000,13783000
05/22/2007,0000,35.20000,36.00000,34.90000,35.80000,6977000
05/23/2007,0000,36.00000,36.00000,35.65000,35.75000,5379000
05/24/2007,0000,35.30000,35.90000,35.10000,35.90000,2321000
05/25/2007,0000,35.40000,35.50000,34.80000,34.95000,7411000
05/28/2007,0000,34.80000,35.15000,34.60000,34.75000,4473000
05/29/2007,0000,34.75000,35.15000,34.70000,35.00000,3932000
05/30/2007,0000,35.00000,35.20000,34.60000,35.20000,4089000
05/31/2007,0000,35.40000,35.40000,33.90000,33.90000,10458000
06/04/2007,0000,34.55000,34.75000,34.05000,34.50000,5831000
06/05/2007,0000,34.80000,34.80000,34.30000,34.30000,9086000
06/06/2007,0000,34.65000,35.00000,34.30000,34.70000,9011000
06/07/2007,0000,35.20000,35.50000,35.00000,35.40000,10663000
06/08/2007,0000,35.15000,35.40000,34.65000,35.40000,25775000
06/11/2007,0000,35.20000,35.70000,35.10000,35.70000,12525000
06/12/2007,0000,35.70000,35.75000,35.60000,35.70000,12650000
06/13/2007,0000,35.70000,36.50000,35.70000,36.30000,12896000
06/14/2007,0000,36.35000,38.40000,36.35000,38.05000,23172000
06/15/2007,0000,38.10000,38.50000,38.10000,38.30000,9242000
06/20/2007,0000,38.50000,39.80000,38.50000,39.70000,10578000
06/21/2007,0000,40.20000,42.05000,40.00000,41.30000,15989000
06/22/2007,0000,40.80000,41.15000,40.30000,40.50000,12769000
06/25/2007,0000,39.80000,40.30000,39.50000,39.50000,32444000
06/26/2007,0000,39.50000,40.60000,39.30000,39.85000,26855000
06/27/2007,0000,39.40000,39.80000,39.20000,39.50000,14850000
06/28/2007,0000,39.55000,40.30000,39.55000,40.30000,35567000
06/29/2007,0000,40.20000,40.25000,39.85000,40.25000,13584000
07/02/2007,0000,40.25000,40.35000,40.05000,40.20000,6379000
07/03/2007,0000,40.20000,40.50000,40.00000,40.00000,10437000
07/04/2007,0000,40.00000,40.25000,39.45000,39.80000,14338000
07/05/2007,0000,39.80000,40.00000,39.40000,39.50000,4243000
07/06/2007,0000,39.10000,39.60000,39.05000,39.40000,3185000
07/09/2007,0000,39.60000,40.50000,39.60000,40.30000,3740000
07/10/2007,0000,40.50000,42.00000,40.40000,42.00000,11098000
07/11/2007,0000,42.00000,42.00000,40.95000,41.40000,7596000
07/12/2007,0000,41.20000,41.60000,41.00000,41.25000,7508000
07/13/2007,0000,41.70000,41.90000,41.35000,41.90000,6745000
07/16/2007,0000,41.85000,41.85000,40.20000,41.40000,8078000
07/17/2007,0000,41.40000,42.55000,40.90000,42.55000,13823000
07/18/2007,0000,40.00000,40.20000,39.60000,39.70000,11997000
07/19/2007,0000,39.45000,40.60000,39.45000,40.50000,11003000
07/20/2007,0000,40.90000,40.90000,40.45000,40.70000,7423000
07/23/2007,0000,41.00000,41.00000,40.40000,41.00000,5004000
07/24/2007,0000,40.85000,41.40000,40.40000,41.10000,5315000
07/25/2007,0000,40.50000,40.55000,39.20000,40.00000,12615000
07/26/2007,0000,40.00000,40.25000,39.40000,39.85000,4254000
07/27/2007,0000,38.20000,39.30000,37.10000,37.40000,12339000
07/31/2007,0000,37.30000,39.00000,36.90000,39.00000,9332000
08/01/2007,0000,37.25000,38.00000,36.30000,36.30000,12896000
08/02/2007,0000,36.90000,38.00000,36.75000,38.00000,6868000
08/03/2007,0000,38.00000,38.50000,37.65000,38.00000,4629000
08/06/2007,0000,37.50000,38.50000,37.20000,38.20000,3707000
08/07/2007,0000,38.50000,38.65000,38.00000,38.30000,1732000
08/08/2007,0000,39.10000,40.30000,39.10000,39.55000,5049000
08/09/2007,0000,39.60000,39.90000,39.10000,39.25000,5495000
08/10/2007,0000,39.10000,39.25000,37.20000,37.50000,12647000
08/13/2007,0000,39.50000,39.50000,37.15000,37.50000,5578000
08/14/2007,0000,37.90000,38.50000,37.40000,38.20000,3027000
08/15/2007,0000,37.85000,38.55000,37.60000,38.00000,4624000
08/16/2007,0000,36.60000,38.05000,36.40000,37.60000,6932000
08/17/2007,0000,37.80000,37.80000,35.50000,36.00000,5925000
08/20/2007,0000,37.50000,37.50000,36.65000,37.50000,4510000
08/21/2007,0000,36.80000,37.25000,36.20000,36.85000,5419000
08/22/2007,0000,36.80000,36.80000,36.20000,36.30000,6797000
08/23/2007,0000,37.40000,38.55000,37.40000,37.60000,9077000
08/24/2007,0000,39.20000,39.20000,38.15000,38.65000,5922000
08/27/2007,0000,39.50000,39.50000,38.10000,38.10000,1200000
08/28/2007,0000,38.60000,39.20000,38.05000,38.70000,3089000
08/29/2007,0000,37.75000,39.50000,37.65000,39.35000,5917000
08/30/2007,0000,39.90000,41.10000,39.90000,40.80000,12408000
08/31/2007,0000,41.00000,42.00000,40.80000,42.00000,6883000
09/03/2007,0000,42.20000,42.20000,40.45000,40.45000,3342000
09/04/2007,0000,40.95000,41.10000,40.05000,40.05000,1426000
09/05/2007,0000,41.40000,41.40000,40.45000,40.55000,4494000
09/06/2007,0000,41.50000,41.60000,40.15000,41.00000,7348000
09/07/2007,0000,40.80000,40.80000,39.75000,40.35000,8084000
09/10/2007,0000,39.05000,40.00000,38.95000,39.50000,6944000
09/11/2007,0000,40.00000,40.30000,39.50000,40.30000,1889000
09/12/2007,0000,40.85000,41.00000,39.70000,40.40000,3809000
09/13/2007,0000,40.75000,40.80000,39.90000,40.20000,1831000
09/14/2007,0000,39.90000,41.45000,39.90000,41.45000,3908000
09/17/2007,0000,41.45000,41.45000,40.00000,40.45000,5631000
09/19/2007,0000,41.25000,41.50000,40.80000,41.00000,9147000
09/20/2007,0000,41.20000,41.50000,39.70000,40.75000,7771000
09/21/2007,0000,40.30000,41.85000,40.30000,41.80000,7322000
09/26/2007,0000,42.00000,43.00000,42.00000,42.65000,14274000
09/27/2007,0000,42.70000,43.80000,42.05000,43.80000,6946000
09/28/2007,0000,44.10000,44.90000,43.45000,44.40000,10751000
10/01/2007,0000,43.50000,44.40000,43.50000,43.65000,3917000
10/02/2007,0000,44.00000,44.30000,43.65000,44.10000,8989000
10/03/2007,0000,44.00000,45.30000,43.60000,44.50000,15805000
10/04/2007,0000,44.30000,44.50000,43.50000,44.05000,2822000
10/05/2007,0000,43.60000,44.00000,42.25000,42.65000,3898000
10/08/2007,0000,43.45000,44.00000,43.00000,44.00000,5290000
10/09/2007,0000,43.70000,43.70000,42.80000,43.15000,2217000
10/11/2007,0000,45.00000,45.00000,43.40000,44.30000,6437000
10/12/2007,0000,44.60000,44.60000,43.30000,43.50000,4682000
10/15/2007,0000,43.55000,44.30000,43.15000,44.30000,2279000
10/16/2007,0000,44.00000,44.10000,43.30000,44.00000,2291000
10/17/2007,0000,44.00000,44.00000,42.85000,43.45000,5026000
10/18/2007,0000,43.30000,43.70000,42.40000,43.45000,2833000
10/19/2007,0000,43.50000,43.60000,43.30000,43.50000,3332000
10/22/2007,0000,41.70000,43.00000,40.95000,42.65000,7254000
10/23/2007,0000,41.75000,43.50000,41.75000,43.50000,2084000
10/24/2007,0000,43.50000,43.55000,43.00000,43.10000,1303000
10/25/2007,0000,43.50000,44.25000,43.30000,43.45000,6616000
10/26/2007,0000,43.45000,44.00000,42.65000,42.95000,3598000
10/29/2007,0000,43.35000,43.90000,42.80000,43.00000,11224000
10/30/2007,0000,42.50000,43.50000,42.45000,43.50000,3603000
10/31/2007,0000,42.50000,43.50000,42.50000,43.40000,8616000
11/01/2007,0000,43.40000,43.60000,41.90000,43.00000,16167000
11/02/2007,0000,41.70000,42.90000,41.10000,41.10000,14299000
11/05/2007,0000,40.30000,40.70000,39.50000,40.35000,10386000
11/06/2007,0000,41.50000,43.15000,40.45000,43.00000,13448000
11/07/2007,0000,44.00000,44.00000,42.55000,42.75000,5175000
11/08/2007,0000,42.00000,43.45000,42.00000,43.45000,9062000
11/09/2007,0000,44.00000,44.00000,43.00000,43.60000,11609000
11/12/2007,0000,43.50000,43.50000,42.40000,43.00000,7131000
11/13/2007,0000,43.50000,43.50000,41.50000,43.00000,7021000
11/14/2007,0000,43.20000,43.20000,42.50000,43.00000,6840000
11/15/2007,0000,43.40000,43.55000,43.30000,43.50000,34925000
11/16/2007,0000,42.50000,43.15000,42.00000,42.55000,5033000
11/19/2007,0000,42.50000,43.00000,42.00000,42.05000,5714000
11/20/2007,0000,42.05000,42.50000,41.75000,42.50000,5575000
11/21/2007,0000,42.50000,42.60000,42.45000,42.50000,8987000
11/22/2007,0000,42.65000,43.80000,42.45000,43.00000,3267000
11/23/2007,0000,43.10000,43.60000,42.40000,43.50000,8832000
11/26/2007,0000,43.70000,45.30000,43.70000,45.20000,8095000
11/27/2007,0000,44.30000,45.80000,42.80000,44.10000,5214000
11/28/2007,0000,44.50000,44.90000,43.65000,44.20000,7331000
11/29/2007,0000,42.90000,43.95000,42.90000,43.90000,10408000
11/30/2007,0000,43.90000,43.90000,43.60000,43.60000,13263000
12/03/2007,0000,43.00000,43.50000,41.85000,42.05000,15105000
12/04/2007,0000,42.05000,42.10000,40.95000,41.85000,24110000
12/05/2007,0000,41.50000,42.00000,41.25000,41.80000,14762000
12/06/2007,0000,42.00000,42.90000,41.75000,42.90000,12622000
12/07/2007,0000,43.00000,43.80000,42.90000,43.50000,4419000
12/10/2007,0000,43.90000,43.90000,42.90000,43.00000,24554000
12/11/2007,0000,43.00000,43.50000,42.80000,43.15000,14683000
12/12/2007,0000,42.05000,43.00000,42.05000,42.45000,3230000
12/13/2007,0000,43.00000,43.40000,41.85000,41.85000,6703000
12/14/2007,0000,41.50000,41.80000,40.90000,41.50000,16780000
12/17/2007,0000,41.00000,41.40000,39.60000,39.90000,9347000
12/18/2007,0000,39.90000,41.05000,39.90000,40.25000,12280000
12/19/2007,0000,40.30000,41.20000,40.25000,41.00000,13742000
12/20/2007,0000,41.00000,41.10000,40.25000,40.50000,18534000
12/21/2007,0000,40.70000,41.05000,40.45000,40.90000,8173000
12/24/2007,0000,41.90000,41.90000,41.30000,41.90000,1813000
12/25/2007,0000,41.85000,42.10000,41.70000,42.00000,1382000
12/26/2007,0000,42.00000,43.50000,42.00000,43.25000,2822000
12/27/2007,0000,43.00000,43.90000,42.45000,43.25000,4347000
12/28/2007,0000,42.50000,43.70000,42.50000,43.50000,2507000
12/31/2007,0000,43.50000,43.80000,43.10000,43.50000,2368000
01/02/2008,0000,43.50000,43.80000,42.90000,43.00000,5582000
01/03/2008,0000,43.00000,43.85000,43.00000,43.20000,6980000
01/04/2008,0000,43.00000,43.95000,42.15000,43.70000,8308000
01/07/2008,0000,42.95000,44.20000,42.85000,43.50000,12881000
01/08/2008,0000,43.90000,43.90000,43.50000,43.90000,4992000
01/09/2008,0000,43.90000,45.50000,43.80000,45.50000,15103000
01/10/2008,0000,45.50000,45.70000,45.00000,45.00000,20212000
01/11/2008,0000,43.50000,45.10000,43.50000,44.95000,9939000
01/14/2008,0000,45.80000,46.60000,43.75000,44.70000,20372000
01/15/2008,0000,45.60000,46.20000,44.65000,45.20000,15410000
01/16/2008,0000,43.50000,46.65000,43.50000,46.65000,20723000
01/17/2008,0000,47.00000,47.60000,46.40000,46.80000,16061000
01/18/2008,0000,47.00000,49.50000,47.00000,49.00000,34292000
01/21/2008,0000,48.00000,48.50000,46.90000,47.65000,10780000
01/22/2008,0000,44.40000,46.20000,44.35000,45.00000,7566000
01/23/2008,0000,47.00000,47.40000,46.00000,47.30000,16619000
01/24/2008,0000,48.00000,48.35000,46.95000,46.95000,20904000
01/25/2008,0000,46.75000,47.70000,45.70000,46.50000,20384000
01/28/2008,0000,45.50000,46.40000,43.25000,43.25000,25456000
01/29/2008,0000,44.00000,44.30000,43.25000,44.30000,41376000
01/30/2008,0000,44.90000,47.00000,44.30000,46.00000,18914000
01/31/2008,0000,46.00000,46.30000,45.60000,46.00000,27841000
02/20/2008,0000,58.00000,58.00000,55.30000,55.60000,18075000
02/21/2008,0000,55.70000,55.70000,54.00000,54.60000,20211000
02/22/2008,0000,53.80000,54.20000,53.60000,53.90000,14337000
02/25/2008,0000,54.00000,55.10000,53.90000,54.70000,20984000
02/26/2008,0000,54.20000,54.70000,53.90000,54.20000,24864000
02/27/2008,0000,54.20000,54.20000,50.80000,52.30000,53348000
02/29/2008,0000,52.30000,53.50000,50.30000,52.40000,44628000
03/03/2008,0000,52.40000,54.50000,52.30000,54.00000,33435000
03/04/2008,0000,54.20000,57.70000,54.20000,57.70000,21530000
03/05/2008,0000,57.50000,59.50000,56.50000,58.20000,13321000
03/06/2008,0000,58.40000,60.10000,58.30000,60.00000,12785000
03/07/2008,0000,59.60000,59.60000,56.30000,57.40000,12106000
03/10/2008,0000,55.60000,57.50000,55.60000,56.70000,5025000
03/11/2008,0000,56.20000,58.70000,55.90000,58.70000,6458000
03/12/2008,0000,59.00000,59.10000,56.80000,58.00000,5904000
03/13/2008,0000,56.50000,58.10000,56.40000,58.10000,13042000
03/14/2008,0000,57.50000,57.50000,55.80000,56.00000,6182000
03/18/2008,0000,54.50000,55.40000,54.00000,54.20000,4140000
03/19/2008,0000,54.60000,55.60000,54.20000,54.70000,13890000
03/20/2008,0000,54.20000,55.30000,53.50000,54.60000,10943000
03/21/2008,0000,55.00000,56.50000,54.40000,56.50000,6638000
03/25/2008,0000,59.00000,59.60000,56.80000,58.50000,19338000
03/26/2008,0000,57.00000,58.60000,57.00000,58.60000,14215000
03/27/2008,0000,57.40000,58.00000,57.30000,58.00000,5212000
03/28/2008,0000,57.00000,58.60000,57.00000,58.00000,14745000
03/31/2008,0000,57.70000,58.50000,57.70000,58.50000,13124000
04/01/2008,0000,59.00000,60.30000,58.50000,58.60000,13302000
04/02/2008,0000,60.30000,60.50000,58.90000,59.30000,8456000
04/03/2008,0000,58.50000,58.80000,57.60000,58.30000,8037000
04/07/2008,0000,60.00000,60.00000,58.30000,59.50000,4172000
04/08/2008,0000,59.50000,59.50000,57.00000,57.00000,7668000
04/09/2008,0000,56.20000,57.00000,54.60000,56.00000,10226000
04/10/2008,0000,56.00000,58.00000,55.50000,58.00000,4691000
04/11/2008,0000,58.40000,59.00000,57.40000,58.10000,10195000
04/14/2008,0000,58.50000,58.70000,57.20000,58.50000,5357000
04/15/2008,0000,59.00000,59.00000,58.10000,58.60000,5715000
04/16/2008,0000,59.00000,59.20000,58.70000,59.20000,5220000
04/17/2008,0000,59.30000,59.40000,59.00000,59.20000,15788000
04/18/2008,0000,59.00000,59.20000,58.30000,59.00000,10023000
04/21/2008,0000,59.00000,59.50000,57.80000,58.50000,5377000
04/22/2008,0000,58.50000,58.60000,57.60000,57.90000,3128000
04/23/2008,0000,58.00000,58.70000,57.50000,57.60000,5795000
04/24/2008,0000,58.00000,58.40000,57.00000,57.40000,3825000
04/25/2008,0000,58.00000,58.50000,57.20000,57.50000,2316000
04/28/2008,0000,57.70000,58.80000,57.70000,58.20000,10741000
04/29/2008,0000,58.80000,59.00000,57.90000,57.90000,5835000
04/30/2008,0000,57.80000,58.10000,57.60000,58.00000,3393000
05/02/2008,0000,59.00000,59.00000,57.90000,58.50000,8908000
05/05/2008,0000,58.40000,58.60000,56.30000,57.50000,4038000
05/06/2008,0000,57.40000,57.40000,55.60000,56.00000,9845000
05/07/2008,0000,56.00000,56.40000,55.50000,55.70000,4865000
05/08/2008,0000,55.10000,56.00000,54.30000,55.00000,8327000
05/09/2008,0000,55.50000,55.50000,54.60000,55.00000,7644000
05/12/2008,0000,55.80000,55.90000,54.90000,55.80000,9988000
05/13/2008,0000,56.20000,56.30000,55.10000,55.80000,7851000
05/14/2008,0000,55.80000,56.10000,55.30000,55.40000,6883000
05/15/2008,0000,55.50000,55.90000,55.40000,55.50000,9358000
05/16/2008,0000,55.90000,57.30000,55.50000,56.20000,8717000
05/19/2008,0000,56.60000,58.00000,56.60000,58.00000,5261000
05/20/2008,0000,58.50000,58.50000,57.20000,57.70000,5802000
05/21/2008,0000,57.60000,58.00000,56.40000,57.90000,4213000
05/22/2008,0000,57.10000,58.50000,56.50000,58.50000,5215000
05/23/2008,0000,58.20000,58.60000,57.50000,57.50000,5756000
05/26/2008,0000,57.40000,59.50000,57.30000,59.00000,4476000
05/27/2008,0000,59.10000,59.10000,58.00000,58.10000,4692000
05/28/2008,0000,59.00000,59.00000,56.50000,56.80000,4362000
05/29/2008,0000,56.00000,57.20000,56.00000,56.50000,7022000
05/30/2008,0000,57.50000,57.50000,56.00000,56.40000,9473000
06/02/2008,0000,56.00000,56.50000,55.70000,56.00000,4280000
06/03/2008,0000,55.50000,56.00000,55.20000,55.40000,6504000
06/04/2008,0000,56.00000,56.50000,55.50000,56.20000,3807000
06/05/2008,0000,56.20000,58.80000,55.40000,58.00000,10984000
06/06/2008,0000,58.50000,58.50000,56.90000,56.90000,1466000
06/10/2008,0000,58.00000,58.00000,56.10000,56.50000,3602000
06/11/2008,0000,57.00000,57.20000,56.50000,56.80000,5720000
06/12/2008,0000,56.10000,56.80000,55.40000,56.20000,7867000
06/13/2008,0000,57.50000,57.50000,54.60000,55.20000,10431000
06/16/2008,0000,55.20000,55.40000,55.00000,55.00000,5229000
06/17/2008,0000,55.80000,57.30000,55.00000,56.50000,4284000
06/18/2008,0000,56.90000,57.50000,56.00000,56.10000,4361000
06/19/2008,0000,55.60000,55.80000,55.00000,55.30000,4526000
06/20/2008,0000,55.60000,55.70000,55.00000,55.00000,5492000
06/23/2008,0000,54.50000,56.60000,54.50000,56.00000,5037000
06/24/2008,0000,56.30000,57.10000,56.00000,56.00000,4582000
06/25/2008,0000,56.00000,57.00000,55.80000,56.00000,5259000
06/26/2008,0000,56.30000,56.30000,55.20000,55.50000,5296000
06/27/2008,0000,54.20000,55.50000,53.80000,54.00000,16946000
06/30/2008,0000,55.00000,56.50000,54.80000,56.50000,11598000
07/01/2008,0000,53.80000,53.80000,51.80000,52.40000,14494000
07/02/2008,0000,52.00000,52.80000,51.50000,51.50000,6518000
07/03/2008,0000,51.60000,52.40000,51.10000,51.60000,5602000
07/04/2008,0000,51.80000,51.90000,50.60000,50.60000,6392000
07/07/2008,0000,50.50000,51.50000,50.20000,51.30000,2296000
07/08/2008,0000,51.00000,51.00000,50.30000,50.90000,5511000
07/09/2008,0000,51.00000,54.10000,50.90000,53.30000,7836000
07/10/2008,0000,53.10000,54.40000,53.10000,54.00000,6373000
07/11/2008,0000,54.50000,55.00000,54.00000,54.50000,8038000
07/14/2008,0000,54.00000,54.70000,53.50000,54.00000,5314000
07/15/2008,0000,54.00000,54.50000,52.70000,54.10000,9448000
07/16/2008,0000,54.10000,55.00000,53.80000,54.40000,5368000
07/17/2008,0000,54.40000,55.30000,53.20000,54.60000,5345000
07/18/2008,0000,54.80000,55.30000,53.30000,54.80000,4708000
07/21/2008,0000,54.80000,56.50000,54.80000,55.00000,4494000
07/22/2008,0000,55.00000,55.10000,54.50000,54.50000,4232000
07/23/2008,0000,54.50000,56.10000,53.60000,56.00000,8515000
07/24/2008,0000,56.00000,56.30000,54.70000,55.50000,4053000
07/25/2008,0000,55.50000,56.20000,55.20000,55.80000,3035000
07/29/2008,0000,56.50000,57.00000,54.70000,56.70000,5379000
07/30/2008,0000,57.50000,57.50000,56.40000,56.70000,9864000
07/31/2008,0000,56.30000,56.80000,55.20000,55.30000,8787000
08/01/2008,0000,55.30000,56.70000,55.30000,56.50000,2431000
08/04/2008,0000,56.50000,56.70000,55.40000,56.50000,2815000
08/05/2008,0000,57.00000,57.00000,56.00000,56.50000,6186000
08/06/2008,0000,56.90000,57.50000,56.70000,57.50000,7779000
08/07/2008,0000,57.00000,57.20000,55.60000,56.20000,5790000
08/08/2008,0000,56.70000,58.10000,56.60000,57.50000,7283000
08/11/2008,0000,57.50000,57.50000,57.00000,57.30000,1762000
08/12/2008,0000,57.30000,57.30000,56.50000,56.80000,3526000
08/13/2008,0000,56.80000,57.00000,56.00000,56.10000,11024000
08/14/2008,0000,56.70000,56.70000,55.90000,56.10000,2044000
08/15/2008,0000,56.50000,56.60000,55.20000,56.00000,3284000
08/18/2008,0000,56.00000,56.50000,55.60000,56.30000,4479000
08/19/2008,0000,56.10000,56.10000,55.10000,55.50000,8292000
08/20/2008,0000,55.30000,55.30000,54.20000,54.50000,9047000
08/21/2008,0000,54.20000,55.10000,53.70000,54.50000,4135000
08/22/2008,0000,55.30000,55.30000,54.00000,54.60000,3074000
08/25/2008,0000,55.50000,56.90000,55.30000,56.90000,3571000
08/26/2008,0000,55.60000,56.70000,55.30000,56.50000,2635000
08/27/2008,0000,56.10000,56.80000,55.70000,56.50000,5265000
08/28/2008,0000,56.10000,56.60000,55.60000,56.10000,7296000
08/29/2008,0000,58.20000,58.20000,56.30000,56.70000,5547000
09/01/2008,0000,56.90000,57.10000,55.20000,56.70000,5931000
09/02/2008,0000,56.90000,56.90000,55.80000,56.80000,4018000
09/03/2008,0000,56.80000,56.90000,54.30000,55.80000,5714000
09/04/2008,0000,55.90000,56.00000,54.40000,54.80000,5079000
09/05/2008,0000,54.40000,54.80000,54.00000,54.00000,4422000
09/08/2008,0000,54.70000,55.40000,54.20000,55.00000,7692000
09/09/2008,0000,54.30000,56.10000,54.20000,55.50000,10616000
09/10/2008,0000,56.00000,56.50000,55.00000,56.00000,6963000
09/11/2008,0000,56.80000,56.80000,55.20000,55.90000,7676000
09/12/2008,0000,55.50000,56.00000,54.60000,54.60000,6486000
09/15/2008,0000,54.60000,54.60000,52.50000,53.30000,3770000
09/16/2008,0000,51.00000,53.10000,51.00000,52.00000,9596000
09/17/2008,0000,54.40000,54.40000,51.60000,52.20000,8986000
09/18/2008,0000,51.90000,52.30000,50.80000,51.80000,15264000
09/19/2008,0000,54.30000,55.00000,51.90000,53.00000,11066000
09/22/2008,0000,54.40000,54.40000,51.80000,52.20000,5829000
09/23/2008,0000,53.00000,53.00000,51.80000,52.00000,4892000
09/24/2008,0000,52.00000,52.30000,51.20000,51.90000,3723000
09/25/2008,0000,51.80000,52.40000,51.80000,52.00000,7896000
09/26/2008,0000,52.10000,52.30000,50.50000,50.90000,12914000
09/30/2008,0000,48.70000,51.80000,48.70000,51.00000,14121000
10/01/2008,0000,52.00000,52.60000,49.85000,51.50000,10622000
10/02/2008,0000,52.10000,53.50000,51.70000,51.90000,11468000
10/03/2008,0000,51.80000,52.50000,51.20000,51.60000,10194000
10/06/2008,0000,50.20000,51.30000,49.60000,49.75000,16591000
10/07/2008,0000,49.30000,52.90000,49.30000,52.00000,10799000
10/08/2008,0000,51.80000,53.20000,51.30000,51.30000,13061000
10/09/2008,0000,49.00000,51.50000,49.00000,51.00000,10346000
10/13/2008,0000,49.25000,50.40000,49.25000,49.25000,4038000
10/14/2008,0000,48.00000,49.25000,47.55000,47.55000,9161000
10/15/2008,0000,45.90000,45.90000,45.90000,45.90000,8497000
10/16/2008,0000,44.30000,44.30000,44.30000,44.30000,2106000
10/17/2008,0000,42.75000,42.75000,42.75000,42.75000,11666000
10/20/2008,0000,41.30000,42.75000,41.30000,42.75000,12002000
10/21/2008,0000,42.50000,43.20000,42.30000,42.85000,13009000
10/22/2008,0000,42.80000,45.75000,42.60000,44.50000,12968000
10/23/2008,0000,44.00000,45.20000,43.50000,45.00000,6965000
10/24/2008,0000,43.60000,46.50000,43.60000,45.05000,11751000
10/27/2008,0000,43.10000,45.40000,43.00000,45.40000,5981000
10/28/2008,0000,44.05000,45.45000,42.25000,45.40000,11849000
10/29/2008,0000,45.40000,46.50000,44.10000,45.40000,10703000
10/30/2008,0000,44.10000,46.50000,44.10000,45.40000,9188000
10/31/2008,0000,45.50000,46.10000,44.00000,45.70000,10088000
11/03/2008,0000,45.40000,45.40000,44.15000,44.20000,9938000
11/04/2008,0000,44.45000,45.05000,44.20000,44.50000,8365000
11/05/2008,0000,44.45000,44.60000,42.30000,42.30000,18068000
11/06/2008,0000,40.10000,42.35000,40.05000,42.00000,12803000
11/07/2008,0000,41.80000,42.50000,40.50000,42.00000,7925000
11/10/2008,0000,42.50000,43.50000,42.00000,42.60000,7564000
11/11/2008,0000,42.50000,43.30000,42.00000,42.35000,3899000
11/12/2008,0000,42.20000,43.25000,42.20000,42.55000,5394000
11/13/2008,0000,42.10000,44.15000,42.10000,43.90000,10834000
11/14/2008,0000,44.30000,45.30000,43.40000,44.75000,7373000
11/17/2008,0000,44.95000,47.85000,44.90000,47.80000,10928000
11/18/2008,0000,47.20000,48.05000,46.40000,47.80000,6605000
11/19/2008,0000,46.50000,49.30000,46.20000,47.80000,10104000
11/20/2008,0000,48.00000,48.80000,47.20000,47.30000,7579000
11/21/2008,0000,47.00000,50.50000,46.60000,48.50000,7705000
11/24/2008,0000,49.20000,51.00000,48.55000,49.30000,5108000
11/25/2008,0000,49.90000,52.00000,49.90000,51.30000,16747000
11/26/2008,0000,52.00000,52.00000,49.20000,51.30000,17181000
11/27/2008,0000,50.80000,51.10000,49.30000,50.30000,15593000
11/28/2008,0000,50.00000,50.20000,48.70000,49.50000,12162000
12/01/2008,0000,48.55000,49.65000,47.70000,47.70000,10777000
12/02/2008,0000,46.50000,47.80000,46.20000,47.70000,6086000
12/03/2008,0000,48.50000,48.55000,47.00000,47.50000,7707000
12/04/2008,0000,48.00000,48.00000,46.50000,47.50000,7561000
12/05/2008,0000,46.55000,47.60000,46.55000,47.45000,7729000
12/08/2008,0000,48.00000,49.50000,47.80000,48.80000,13258000
12/09/2008,0000,49.50000,49.50000,47.30000,48.40000,8046000
12/10/2008,0000,48.20000,48.40000,47.80000,48.15000,9063000
12/11/2008,0000,48.20000,48.30000,46.80000,47.00000,14784000
12/12/2008,0000,46.10000,46.60000,43.75000,46.00000,21064000
12/15/2008,0000,46.00000,46.10000,44.30000,45.00000,14047000
12/16/2008,0000,44.50000,45.10000,44.00000,45.00000,12924000
12/17/2008,0000,45.00000,46.25000,44.90000,46.05000,21697000
12/18/2008,0000,46.30000,47.00000,46.15000,46.55000,14068000
12/19/2008,0000,46.55000,47.50000,46.20000,47.20000,11532000
12/22/2008,0000,47.50000,47.50000,45.10000,45.10000,5074000
12/23/2008,0000,45.10000,46.10000,45.10000,45.55000,5660000
12/24/2008,0000,45.45000,46.85000,45.10000,46.50000,6779000
12/25/2008,0000,46.70000,47.10000,46.30000,46.80000,2414000
12/26/2008,0000,46.80000,47.20000,46.55000,46.60000,1893000
12/29/2008,0000,47.00000,47.50000,46.45000,47.50000,3451000
12/30/2008,0000,47.50000,48.70000,47.50000,48.65000,6792000
12/31/2008,0000,48.70000,48.85000,47.65000,48.70000,5171000
01/05/2009,0000,48.70000,49.00000,46.60000,46.95000,5620000
01/06/2009,0000,46.10000,46.25000,45.30000,45.50000,11324000
01/07/2009,0000,45.00000,45.60000,44.95000,45.45000,15458000
01/08/2009,0000,45.45000,45.45000,44.65000,44.80000,9200000
01/09/2009,0000,44.55000,45.60000,44.55000,45.00000,3856000
01/12/2009,0000,46.35000,47.00000,45.90000,46.05000,8529000
01/13/2009,0000,46.05000,46.95000,44.80000,46.95000,11526000
01/14/2009,0000,46.60000,46.80000,45.95000,46.30000,6196000
01/15/2009,0000,45.00000,45.40000,44.80000,45.05000,7678000
01/16/2009,0000,45.05000,45.25000,44.90000,45.25000,6396000
01/19/2009,0000,45.60000,46.80000,45.40000,46.65000,7159000
01/20/2009,0000,46.20000,46.70000,45.95000,46.45000,6606000
01/21/2009,0000,46.45000,47.55000,46.35000,47.00000,10051000
02/02/2009,0000,46.00000,46.05000,44.85000,44.95000,16643000
02/03/2009,0000,44.95000,45.40000,44.95000,45.00000,11222000
02/04/2009,0000,45.30000,45.30000,44.95000,45.05000,9650000
02/05/2009,0000,44.75000,44.90000,44.25000,44.30000,12149000
02/06/2009,0000,44.65000,45.35000,44.50000,45.20000,8298000
02/09/2009,0000,45.40000,45.60000,44.80000,45.00000,5353000
02/10/2009,0000,45.40000,45.40000,44.90000,44.95000,5964000
02/11/2009,0000,44.95000,45.40000,44.95000,45.40000,5225000
02/12/2009,0000,45.50000,45.50000,45.10000,45.15000,7144000
02/13/2009,0000,45.15000,45.60000,45.15000,45.55000,7230000
02/16/2009,0000,46.00000,46.10000,45.40000,45.40000,4095000
02/17/2009,0000,45.45000,45.45000,45.00000,45.40000,4122000
02/18/2009,0000,45.40000,45.70000,45.15000,45.45000,9015000
02/19/2009,0000,45.20000,45.80000,45.05000,45.80000,7593000
02/20/2009,0000,45.20000,45.55000,45.15000,45.20000,7019000
02/23/2009,0000,45.10000,45.50000,45.10000,45.10000,9362000
02/24/2009,0000,45.10000,45.20000,45.00000,45.10000,5628000
02/25/2009,0000,45.40000,46.20000,45.35000,45.70000,4576000
02/26/2009,0000,46.10000,46.10000,45.55000,46.00000,3459000
02/27/2009,0000,45.70000,46.30000,45.55000,45.60000,7304000
03/02/2009,0000,45.75000,46.10000,45.15000,46.10000,5704000
03/03/2009,0000,46.00000,48.30000,45.75000,47.40000,18852000
03/04/2009,0000,47.80000,47.90000,47.10000,47.50000,5023000
03/05/2009,0000,47.70000,47.80000,46.60000,47.30000,8006000
03/06/2009,0000,48.40000,48.55000,47.75000,48.00000,13085000
03/09/2009,0000,48.40000,48.80000,47.70000,48.00000,6991000
03/10/2009,0000,48.50000,49.00000,47.85000,49.00000,7193000
03/11/2009,0000,49.20000,49.45000,48.80000,49.00000,7929000
03/12/2009,0000,49.00000,49.05000,48.30000,48.45000,8463000
03/13/2009,0000,48.60000,48.65000,48.05000,48.30000,13025000
03/16/2009,0000,48.30000,48.85000,48.10000,48.50000,22033000
03/17/2009,0000,48.30000,48.65000,48.20000,48.55000,21831000
03/18/2009,0000,48.50000,49.40000,48.40000,49.00000,22603000
03/19/2009,0000,49.00000,50.50000,48.90000,49.95000,18116000
03/20/2009,0000,50.00000,50.20000,49.20000,50.00000,18936000
03/23/2009,0000,50.00000,50.40000,49.50000,50.00000,10775000
03/24/2009,0000,50.00000,50.70000,49.95000,50.10000,15572000
03/25/2009,0000,50.00000,50.50000,49.95000,50.30000,10012000
03/26/2009,0000,50.10000,50.40000,49.95000,50.00000,14359000
03/27/2009,0000,50.00000,50.40000,49.95000,50.00000,11880000
03/30/2009,0000,50.00000,50.00000,48.90000,49.00000,7596000
03/31/2009,0000,49.00000,49.35000,49.00000,49.15000,6275000
04/01/2009,0000,49.00000,49.25000,48.40000,48.55000,15508000
04/02/2009,0000,48.00000,48.80000,48.00000,48.55000,29024000
04/03/2009,0000,48.55000,49.70000,48.40000,49.35000,22893000
04/06/2009,0000,49.50000,50.20000,49.50000,49.95000,21717000
04/07/2009,0000,49.50000,50.10000,49.50000,49.80000,10866000
04/08/2009,0000,49.00000,49.45000,49.00000,49.25000,21868000
04/09/2009,0000,49.00000,50.10000,49.00000,50.10000,17148000
04/10/2009,0000,50.60000,50.60000,49.90000,50.30000,4988000
04/13/2009,0000,50.50000,50.70000,49.95000,50.30000,7171000
04/14/2009,0000,50.00000,50.10000,49.55000,50.10000,10839000
04/15/2009,0000,50.00000,50.10000,49.50000,50.10000,12604000
04/16/2009,0000,50.20000,50.50000,49.80000,50.40000,10258000
04/17/2009,0000,50.40000,50.40000,49.50000,49.75000,18712000
04/20/2009,0000,49.75000,50.20000,49.50000,49.95000,9390000
04/21/2009,0000,49.10000,50.30000,49.10000,50.30000,9587000
04/22/2009,0000,50.10000,50.10000,49.50000,49.55000,9376000
04/23/2009,0000,49.55000,50.10000,49.20000,49.70000,9895000
04/24/2009,0000,50.00000,50.10000,49.80000,50.00000,10557000
04/27/2009,0000,49.80000,50.10000,49.25000,49.65000,8297000
04/28/2009,0000,49.50000,50.10000,49.10000,49.20000,8201000
04/29/2009,0000,49.20000,50.10000,49.20000,50.00000,11188000
04/30/2009,0000,53.50000,53.50000,51.50000,52.10000,34494000
05/04/2009,0000,52.80000,53.30000,52.20000,53.00000,15252000
05/05/2009,0000,53.00000,53.00000,51.50000,53.00000,14214000
05/06/2009,0000,52.90000,53.50000,52.80000,53.50000,10465000
05/07/2009,0000,52.50000,53.40000,52.30000,53.10000,11718000
05/08/2009,0000,52.30000,53.50000,52.20000,52.60000,12314000
05/11/2009,0000,53.00000,53.10000,52.30000,53.10000,6126000
05/12/2009,0000,52.70000,53.30000,52.30000,53.30000,9117000
05/13/2009,0000,53.30000,53.50000,52.90000,52.90000,4649000
05/14/2009,0000,52.70000,52.80000,51.40000,51.50000,7512000
05/15/2009,0000,52.20000,53.00000,51.50000,52.50000,9155000
05/18/2009,0000,52.90000,53.50000,52.10000,53.50000,10293000
05/19/2009,0000,54.00000,55.10000,53.90000,55.00000,17339000
05/20/2009,0000,55.50000,56.20000,54.60000,56.00000,10618000
05/21/2009,0000,56.00000,56.00000,54.60000,54.60000,5464000
05/22/2009,0000,54.00000,54.50000,53.90000,54.00000,5266000
05/25/2009,0000,54.80000,55.50000,54.60000,54.80000,5105000
05/26/2009,0000,55.00000,57.10000,55.00000,57.00000,13117000
05/27/2009,0000,56.90000,57.90000,56.10000,57.80000,7744000
06/01/2009,0000,58.00000,58.20000,56.60000,57.00000,7790000
06/02/2009,0000,57.60000,57.60000,56.60000,57.10000,11176000
06/03/2009,0000,57.30000,57.30000,56.50000,56.90000,7380000
06/04/2009,0000,57.00000,57.00000,55.30000,56.40000,10237000
06/05/2009,0000,55.10000,57.00000,55.10000,57.00000,5706000
06/08/2009,0000,56.90000,56.90000,55.10000,55.40000,6994000
06/09/2009,0000,55.50000,57.00000,55.30000,56.90000,12098000
06/10/2009,0000,57.00000,57.60000,56.80000,57.60000,5763000
06/11/2009,0000,57.60000,57.60000,56.20000,56.80000,6148000
06/12/2009,0000,57.00000,57.40000,56.40000,56.90000,6704000
06/15/2009,0000,56.50000,57.10000,56.00000,57.00000,4554000
06/16/2009,0000,57.00000,57.10000,56.20000,56.70000,4996000
06/17/2009,0000,56.70000,56.70000,55.60000,55.60000,4699000
06/18/2009,0000,55.50000,55.80000,54.70000,54.70000,6055000
06/19/2009,0000,54.70000,55.10000,54.50000,54.90000,6569000
06/22/2009,0000,55.80000,55.80000,54.70000,55.10000,8879000
06/23/2009,0000,54.60000,54.70000,54.20000,54.40000,13504000
06/24/2009,0000,54.30000,57.10000,54.10000,55.50000,13037000
06/25/2009,0000,56.00000,56.30000,55.20000,55.90000,6472000
06/26/2009,0000,55.90000,55.90000,54.90000,55.20000,10440000
06/29/2009,0000,56.00000,56.00000,55.20000,55.20000,9622000
06/30/2009,0000,56.00000,56.00000,55.50000,56.00000,10245000
07/01/2009,0000,56.30000,57.80000,56.10000,57.70000,14486000
07/02/2009,0000,58.00000,58.00000,56.70000,57.00000,12488000
07/03/2009,0000,57.00000,57.60000,57.00000,57.40000,17411000
07/06/2009,0000,52.60000,52.60000,51.50000,52.00000,13672000
07/07/2009,0000,52.30000,52.30000,51.60000,52.10000,5482000
07/08/2009,0000,51.80000,52.10000,51.60000,52.10000,7178000
07/09/2009,0000,51.90000,52.20000,51.50000,51.50000,10131000
07/10/2009,0000,52.00000,52.20000,51.60000,52.20000,6519000
07/13/2009,0000,52.60000,52.70000,51.80000,52.20000,8524000
07/14/2009,0000,52.40000,52.60000,51.90000,52.00000,3104000
07/15/2009,0000,52.00000,52.20000,51.80000,51.90000,6397000
07/16/2009,0000,52.50000,52.50000,51.80000,51.80000,3744000
07/17/2009,0000,52.10000,52.50000,51.90000,52.50000,4953000
07/20/2009,0000,52.00000,52.80000,52.00000,52.60000,4173000
07/21/2009,0000,52.10000,52.60000,52.10000,52.20000,3812000
07/22/2009,0000,52.20000,52.50000,52.00000,52.10000,3832000
07/23/2009,0000,52.40000,52.40000,52.00000,52.40000,5349000
07/24/2009,0000,52.40000,52.40000,51.80000,51.80000,7393000
07/27/2009,0000,52.00000,52.40000,51.80000,52.00000,5464000
07/28/2009,0000,51.60000,52.00000,51.00000,51.00000,30427000
07/29/2009,0000,51.00000,51.10000,50.30000,50.50000,15539000
07/30/2009,0000,50.30000,50.80000,50.00000,50.40000,10000000
07/31/2009,0000,50.90000,50.90000,50.00000,50.20000,22732000
08/03/2009,0000,50.20000,50.70000,50.10000,50.50000,8995000
08/04/2009,0000,50.90000,50.90000,49.80000,50.00000,13171000
08/05/2009,0000,50.00000,50.30000,49.90000,49.90000,8694000
08/06/2009,0000,50.00000,50.40000,49.90000,50.40000,3753000
08/10/2009,0000,50.00000,50.70000,49.95000,50.20000,15713000
08/11/2009,0000,50.50000,50.60000,49.95000,50.00000,10556000
08/12/2009,0000,50.30000,50.40000,50.00000,50.10000,4623000
08/13/2009,0000,50.50000,51.70000,50.20000,51.60000,23743000
08/14/2009,0000,51.80000,52.10000,51.70000,52.00000,20496000
08/17/2009,0000,52.00000,52.10000,51.20000,51.50000,5900000
08/18/2009,0000,51.00000,51.30000,50.10000,50.50000,5826000
08/19/2009,0000,50.90000,51.00000,50.60000,51.00000,3056000
08/20/2009,0000,51.00000,51.40000,50.40000,51.30000,2584000
08/21/2009,0000,51.30000,51.30000,50.30000,50.70000,3767000
08/24/2009,0000,51.20000,51.20000,50.50000,50.50000,5783000
08/25/2009,0000,50.30000,50.80000,50.20000,50.60000,3115000
08/26/2009,0000,50.80000,51.00000,50.50000,50.90000,9342000
08/27/2009,0000,50.90000,51.10000,50.30000,50.60000,16306000
08/28/2009,0000,50.70000,51.10000,50.50000,51.10000,12711000
08/31/2009,0000,51.20000,51.80000,50.80000,51.70000,18271000
09/01/2009,0000,51.60000,52.00000,51.30000,51.70000,5625000
09/02/2009,0000,51.80000,51.90000,51.20000,51.20000,5539000
09/03/2009,0000,51.20000,51.70000,51.10000,51.10000,5941000
09/04/2009,0000,51.80000,51.90000,51.20000,51.90000,5371000
09/07/2009,0000,52.00000,52.00000,51.50000,51.60000,6592000
09/08/2009,0000,51.90000,52.00000,51.50000,52.00000,7187000
09/09/2009,0000,52.00000,52.00000,51.60000,51.70000,3372000
09/10/2009,0000,53.50000,53.80000,51.80000,51.80000,11992000
09/11/2009,0000,52.50000,52.50000,51.70000,51.80000,7687000
09/14/2009,0000,51.90000,52.20000,51.50000,52.00000,4930000
09/15/2009,0000,52.00000,52.10000,51.70000,51.90000,5930000
09/16/2009,0000,52.50000,52.70000,52.20000,52.50000,7983000
09/17/2009,0000,53.50000,56.00000,53.50000,56.00000,32220000
09/18/2009,0000,56.00000,56.00000,55.00000,55.60000,11150000
09/21/2009,0000,55.60000,55.80000,55.10000,55.20000,4033000
09/22/2009,0000,55.20000,55.20000,54.40000,54.80000,5939000
09/23/2009,0000,55.10000,57.00000,55.00000,56.70000,17206000
09/24/2009,0000,56.60000,57.20000,56.40000,57.00000,11868000
09/25/2009,0000,57.50000,60.40000,57.20000,59.30000,30080000
09/28/2009,0000,58.50000,60.60000,58.50000,59.60000,31309000
09/29/2009,0000,59.60000,60.40000,58.90000,59.60000,20665000
09/30/2009,0000,59.00000,59.70000,58.90000,59.50000,6495000
10/01/2009,0000,59.70000,60.20000,58.60000,58.90000,4872000
10/02/2009,0000,58.10000,58.80000,58.10000,58.50000,7090000
10/05/2009,0000,58.00000,58.00000,56.70000,58.00000,8387000
10/06/2009,0000,58.40000,59.60000,57.00000,59.30000,12145000
10/07/2009,0000,60.00000,60.20000,59.30000,59.80000,9653000
10/08/2009,0000,60.00000,60.10000,59.60000,59.70000,6880000
10/09/2009,0000,59.70000,60.20000,59.40000,60.20000,5468000
10/12/2009,0000,60.00000,60.10000,59.40000,59.70000,3173000
10/13/2009,0000,58.70000,59.70000,58.30000,59.40000,3641000
10/14/2009,0000,59.00000,59.50000,58.90000,59.30000,3322000
10/15/2009,0000,59.30000,60.00000,59.10000,60.00000,5291000
10/16/2009,0000,59.90000,60.00000,59.00000,59.20000,4276000
10/19/2009,0000,59.00000,59.90000,58.80000,59.90000,14026000
10/20/2009,0000,59.90000,59.90000,58.60000,59.90000,12272000
10/21/2009,0000,59.70000,59.70000,59.00000,59.50000,11661000
10/22/2009,0000,59.00000,59.60000,58.90000,59.60000,13392000
10/23/2009,0000,59.60000,59.60000,58.30000,58.40000,14099000
10/26/2009,0000,58.00000,58.80000,58.00000,58.80000,13497000
10/27/2009,0000,58.20000,59.40000,58.10000,59.20000,3235000
10/28/2009,0000,59.20000,59.80000,58.60000,59.50000,5176000
10/29/2009,0000,59.50000,59.50000,58.40000,58.50000,3985000
10/30/2009,0000,59.00000,59.00000,58.20000,58.50000,6111000
11/02/2009,0000,58.10000,58.60000,58.10000,58.30000,3649000
11/03/2009,0000,58.50000,59.30000,58.00000,59.30000,4210000
11/04/2009,0000,59.50000,60.00000,59.30000,59.90000,3878000
11/05/2009,0000,60.00000,60.00000,59.50000,59.70000,4549000
11/06/2009,0000,59.80000,60.00000,59.50000,59.80000,3451000
11/09/2009,0000,60.00000,60.20000,59.80000,60.20000,2285000
11/10/2009,0000,60.20000,60.30000,59.10000,59.80000,2758000
11/11/2009,0000,59.80000,61.50000,59.70000,61.40000,6849000
11/12/2009,0000,61.30000,61.30000,60.20000,60.90000,4136000
11/13/2009,0000,60.80000,61.30000,60.60000,60.80000,2822000
11/16/2009,0000,60.60000,61.00000,60.40000,61.00000,3351000
11/17/2009,0000,61.40000,62.00000,60.70000,60.80000,4008000
11/18/2009,0000,60.80000,62.50000,60.70000,61.70000,5754000
11/19/2009,0000,61.70000,61.70000,59.90000,60.30000,6558000
11/20/2009,0000,60.00000,60.90000,59.90000,60.40000,7400000
11/23/2009,0000,60.00000,60.50000,59.90000,60.50000,8250000
11/24/2009,0000,60.50000,60.70000,60.10000,60.50000,14675000
11/25/2009,0000,60.40000,60.50000,60.10000,60.50000,14701000
11/26/2009,0000,60.10000,61.10000,60.10000,60.50000,13361000
11/27/2009,0000,60.00000,61.10000,60.00000,60.00000,5274000
11/30/2009,0000,60.30000,60.90000,60.10000,60.50000,11331000
12/01/2009,0000,60.10000,61.10000,59.80000,60.90000,4755000
12/02/2009,0000,61.30000,61.40000,60.90000,61.20000,6458000
12/03/2009,0000,60.30000,60.90000,60.00000,60.50000,4250000
12/04/2009,0000,60.00000,60.40000,59.50000,59.50000,6796000
12/07/2009,0000,59.60000,60.20000,59.50000,59.90000,3902000
12/08/2009,0000,60.00000,60.00000,58.90000,59.50000,6869000
12/09/2009,0000,59.60000,59.90000,59.00000,59.90000,6839000
12/11/2009,0000,59.50000,59.90000,59.20000,59.90000,2814000
12/14/2009,0000,59.70000,60.40000,59.70000,60.40000,11160000
12/15/2009,0000,60.80000,60.90000,60.10000,60.90000,11884000
12/16/2009,0000,60.30000,60.90000,59.60000,60.50000,9457000
12/17/2009,0000,60.60000,61.00000,60.50000,61.00000,3595000
12/18/2009,0000,61.00000,61.30000,60.80000,61.30000,2715000
12/21/2009,0000,61.30000,61.30000,60.90000,61.10000,2412000
12/22/2009,0000,61.10000,61.30000,60.10000,61.00000,7438000
12/23/2009,0000,61.00000,61.10000,60.30000,60.90000,11544000
12/25/2009,0000,61.70000,62.00000,61.60000,61.90000,7105000
04/02/2007,0000,35.40000,36.15000,35.40000,35.80000,8179000
04/03/2007,0000,35.80000,36.40000,35.70000,36.25000,10789000
04/04/2007,0000,36.60000,37.10000,36.55000,37.00000,15140000
04/09/2007,0000,36.95000,36.95000,36.20000,36.30000,6073000
04/10/2007,0000,36.50000,36.90000,36.30000,36.90000,6647000
04/11/2007,0000,37.00000,37.05000,36.65000,36.90000,3612000
04/12/2007,0000,36.90000,37.25000,36.75000,37.20000,2771000
04/13/2007,0000,37.10000,37.30000,37.00000,37.15000,7269000
04/16/2007,0000,37.00000,37.30000,36.95000,37.15000,2213000
04/17/2007,0000,36.55000,37.00000,36.00000,36.20000,3440000
04/18/2007,0000,36.45000,36.75000,36.30000,36.45000,3320000
04/19/2007,0000,36.45000,36.50000,35.80000,36.30000,8570000
04/20/2007,0000,36.15000,36.15000,35.65000,35.95000,5193000
04/23/2007,0000,35.95000,36.65000,35.95000,36.40000,7276000
04/24/2007,0000,35.00000,36.20000,35.00000,36.00000,3981000
04/26/2007,0000,35.45000,35.75000,35.30000,35.30000,2483000
04/27/2007,0000,35.10000,35.10000,34.15000,34.60000,14360000
04/30/2007,0000,34.65000,34.90000,34.20000,34.60000,3835000
05/02/2007,0000,35.10000,35.20000,33.30000,35.15000,9211000
05/03/2007,0000,35.20000,36.00000,35.20000,35.90000,14284000
05/04/2007,0000,35.85000,36.15000,35.70000,36.05000,13018000
05/07/2007,0000,36.20000,36.30000,35.50000,36.30000,3895000
05/08/2007,0000,36.05000,36.20000,35.50000,35.90000,11574000
05/09/2007,0000,35.90000,36.75000,35.80000,36.70000,4701000
05/10/2007,0000,36.90000,37.00000,36.65000,36.90000,4956000
05/11/2007,0000,36.00000,36.80000,35.70000,36.00000,4707000
05/14/2007,0000,36.40000,36.40000,35.80000,35.80000,2265000
05/15/2007,0000,35.50000,35.65000,35.20000,35.35000,2340000
05/16/2007,0000,35.20000,35.60000,35.10000,35.60000,1068000
05/17/2007,0000,35.20000,35.60000,34.85000,35.50000,7289000
05/18/2007,0000,35.05000,35.20000,34.30000,34.50000,7551000
05/21/2007,0000,34.30000,35.30000,33.70000,35.30000,13783000
05/22/2007,0000,35.20000,36.00000,34.90000,35.80000,6977000
05/23/2007,0000,36.00000,36.00000,35.65000,35.75000,5379000
05/24/2007,0000,35.30000,35.90000,35.10000,35.90000,2321000
05/25/2007,0000,35.40000,35.50000,34.80000,34.95000,7411000
05/28/2007,0000,34.80000,35.15000,34.60000,34.75000,4473000
05/29/2007,0000,34.75000,35.15000,34.70000,35.00000,3932000
05/30/2007,0000,35.00000,35.20000,34.60000,35.20000,4089000
05/31/2007,0000,35.40000,35.40000,33.90000,33.90000,10458000
06/04/2007,0000,34.55000,34.75000,34.05000,34.50000,5831000
06/05/2007,0000,34.80000,34.80000,34.30000,34.30000,9086000
06/06/2007,0000,34.65000,35.00000,34.30000,34.70000,9011000
06/07/2007,0000,35.20000,35.50000,35.00000,35.40000,10663000
06/08/2007,0000,35.15000,35.40000,34.65000,35.40000,25775000
06/11/2007,0000,35.20000,35.70000,35.10000,35.70000,12525000
06/12/2007,0000,35.70000,35.75000,35.60000,35.70000,12650000
06/13/2007,0000,35.70000,36.50000,35.70000,36.30000,12896000
06/14/2007,0000,36.35000,38.40000,36.35000,38.05000,23172000
06/15/2007,0000,38.10000,38.50000,38.10000,38.30000,9242000
06/20/2007,0000,38.50000,39.80000,38.50000,39.70000,10578000
06/21/2007,0000,40.20000,42.05000,40.00000,41.30000,15989000
06/22/2007,0000,40.80000,41.15000,40.30000,40.50000,12769000
06/25/2007,0000,39.80000,40.30000,39.50000,39.50000,32444000
06/26/2007,0000,39.50000,40.60000,39.30000,39.85000,26855000
06/27/2007,0000,39.40000,39.80000,39.20000,39.50000,14850000
06/28/2007,0000,39.55000,40.30000,39.55000,40.30000,35567000
06/29/2007,0000,40.20000,40.25000,39.85000,40.25000,13584000
07/02/2007,0000,40.25000,40.35000,40.05000,40.20000,6379000
07/03/2007,0000,40.20000,40.50000,40.00000,40.00000,10437000
07/04/2007,0000,40.00000,40.25000,39.45000,39.80000,14338000
07/05/2007,0000,39.80000,40.00000,39.40000,39.50000,4243000
07/06/2007,0000,39.10000,39.60000,39.05000,39.40000,3185000
07/09/2007,0000,39.60000,40.50000,39.60000,40.30000,3740000
07/10/2007,0000,40.50000,42.00000,40.40000,42.00000,11098000
07/11/2007,0000,42.00000,42.00000,40.95000,41.40000,7596000
07/12/2007,0000,41.20000,41.60000,41.00000,41.25000,7508000
07/13/2007,0000,41.70000,41.90000,41.35000,41.90000,6745000
07/16/2007,0000,41.85000,41.85000,40.20000,41.40000,8078000
07/17/2007,0000,41.40000,42.55000,40.90000,42.55000,13823000
07/18/2007,0000,40.00000,40.20000,39.60000,39.70000,11997000
07/19/2007,0000,39.45000,40.60000,39.45000,40.50000,11003000
07/20/2007,0000,40.90000,40.90000,40.45000,40.70000,7423000
07/23/2007,0000,41.00000,41.00000,40.40000,41.00000,5004000
07/24/2007,0000,40.85000,41.40000,40.40000,41.10000,5315000
07/25/2007,0000,40.50000,40.55000,39.20000,40.00000,12615000
07/26/2007,0000,40.00000,40.25000,39.40000,39.85000,4254000
07/27/2007,0000,38.20000,39.30000,37.10000,37.40000,12339000
07/31/2007,0000,37.30000,39.00000,36.90000,39.00000,9332000
08/01/2007,0000,37.25000,38.00000,36.30000,36.30000,12896000
08/02/2007,0000,36.90000,38.00000,36.75000,38.00000,6868000
08/03/2007,0000,38.00000,38.50000,37.65000,38.00000,4629000
08/06/2007,0000,37.50000,38.50000,37.20000,38.20000,3707000
08/07/2007,0000,38.50000,38.65000,38.00000,38.30000,1732000
08/08/2007,0000,39.10000,40.30000,39.10000,39.55000,5049000
08/09/2007,0000,39.60000,39.90000,39.10000,39.25000,5495000
08/10/2007,0000,39.10000,39.25000,37.20000,37.50000,12647000
08/13/2007,0000,39.50000,39.50000,37.15000,37.50000,5578000
08/14/2007,0000,37.90000,38.50000,37.40000,38.20000,3027000
08/15/2007,0000,37.85000,38.55000,37.60000,38.00000,4624000
08/16/2007,0000,36.60000,38.05000,36.40000,37.60000,6932000
08/17/2007,0000,37.80000,37.80000,35.50000,36.00000,5925000
08/20/2007,0000,37.50000,37.50000,36.65000,37.50000,4510000
08/21/2007,0000,36.80000,37.25000,36.20000,36.85000,5419000
08/22/2007,0000,36.80000,36.80000,36.20000,36.30000,6797000
08/23/2007,0000,37.40000,38.55000,37.40000,37.60000,9077000
08/24/2007,0000,39.20000,39.20000,38.15000,38.65000,5922000
08/27/2007,0000,39.50000,39.50000,38.10000,38.10000,1200000
08/28/2007,0000,38.60000,39.20000,38.05000,38.70000,3089000
08/29/2007,0000,37.75000,39.50000,37.65000,39.35000,5917000
08/30/2007,0000,39.90000,41.10000,39.90000,40.80000,12408000
08/31/2007,0000,41.00000,42.00000,40.80000,42.00000,6883000
09/03/2007,0000,42.20000,42.20000,40.45000,40.45000,3342000
09/04/2007,0000,40.95000,41.10000,40.05000,40.05000,1426000
09/05/2007,0000,41.40000,41.40000,40.45000,40.55000,4494000
09/06/2007,0000,41.50000,41.60000,40.15000,41.00000,7348000
09/07/2007,0000,40.80000,40.80000,39.75000,40.35000,8084000
09/10/2007,0000,39.05000,40.00000,38.95000,39.50000,6944000
09/11/2007,0000,40.00000,40.30000,39.50000,40.30000,1889000
09/12/2007,0000,40.85000,41.00000,39.70000,40.40000,3809000
09/13/2007,0000,40.75000,40.80000,39.90000,40.20000,1831000
09/14/2007,0000,39.90000,41.45000,39.90000,41.45000,3908000
09/17/2007,0000,41.45000,41.45000,40.00000,40.45000,5631000
09/19/2007,0000,41.25000,41.50000,40.80000,41.00000,9147000
09/20/2007,0000,41.20000,41.50000,39.70000,40.75000,7771000
09/21/2007,0000,40.30000,41.85000,40.30000,41.80000,7322000
09/26/2007,0000,42.00000,43.00000,42.00000,42.65000,14274000
09/27/2007,0000,42.70000,43.80000,42.05000,43.80000,6946000
09/28/2007,0000,44.10000,44.90000,43.45000,44.40000,10751000
10/01/2007,0000,43.50000,44.40000,43.50000,43.65000,3917000
10/02/2007,0000,44.00000,44.30000,43.65000,44.10000,8989000
10/03/2007,0000,44.00000,45.30000,43.60000,44.50000,15805000
10/04/2007,0000,44.30000,44.50000,43.50000,44.05000,2822000
10/05/2007,0000,43.60000,44.00000,42.25000,42.65000,3898000
10/08/2007,0000,43.45000,44.00000,43.00000,44.00000,5290000
10/09/2007,0000,43.70000,43.70000,42.80000,43.15000,2217000
10/11/2007,0000,45.00000,45.00000,43.40000,44.30000,6437000
10/12/2007,0000,44.60000,44.60000,43.30000,43.50000,4682000
10/15/2007,0000,43.55000,44.30000,43.15000,44.30000,2279000
10/16/2007,0000,44.00000,44.10000,43.30000,44.00000,2291000
10/17/2007,0000,44.00000,44.00000,42.85000,43.45000,5026000
10/18/2007,0000,43.30000,43.70000,42.40000,43.45000,2833000
10/19/2007,0000,43.50000,43.60000,43.30000,43.50000,3332000
10/22/2007,0000,41.70000,43.00000,40.95000,42.65000,7254000
10/23/2007,0000,41.75000,43.50000,41.75000,43.50000,2084000
10/24/2007,0000,43.50000,43.55000,43.00000,43.10000,1303000
10/25/2007,0000,43.50000,44.25000,43.30000,43.45000,6616000
10/26/2007,0000,43.45000,44.00000,42.65000,42.95000,3598000
10/29/2007,0000,43.35000,43.90000,42.80000,43.00000,11224000
10/30/2007,0000,42.50000,43.50000,42.45000,43.50000,3603000
10/31/2007,0000,42.50000,43.50000,42.50000,43.40000,8616000
11/01/2007,0000,43.40000,43.60000,41.90000,43.00000,16167000
11/02/2007,0000,41.70000,42.90000,41.10000,41.10000,14299000
11/05/2007,0000,40.30000,40.70000,39.50000,40.35000,10386000
11/06/2007,0000,41.50000,43.15000,40.45000,43.00000,13448000
11/07/2007,0000,44.00000,44.00000,42.55000,42.75000,5175000
11/08/2007,0000,42.00000,43.45000,42.00000,43.45000,9062000
11/09/2007,0000,44.00000,44.00000,43.00000,43.60000,11609000
11/12/2007,0000,43.50000,43.50000,42.40000,43.00000,7131000
11/13/2007,0000,43.50000,43.50000,41.50000,43.00000,7021000
11/14/2007,0000,43.20000,43.20000,42.50000,43.00000,6840000
11/15/2007,0000,43.40000,43.55000,43.30000,43.50000,34925000
11/16/2007,0000,42.50000,43.15000,42.00000,42.55000,5033000
11/19/2007,0000,42.50000,43.00000,42.00000,42.05000,5714000
11/20/2007,0000,42.05000,42.50000,41.75000,42.50000,5575000
11/21/2007,0000,42.50000,42.60000,42.45000,42.50000,8987000
11/22/2007,0000,42.65000,43.80000,42.45000,43.00000,3267000
11/23/2007,0000,43.10000,43.60000,42.40000,43.50000,8832000
11/26/2007,0000,43.70000,45.30000,43.70000,45.20000,8095000
11/27/2007,0000,44.30000,45.80000,42.80000,44.10000,5214000
11/28/2007,0000,44.50000,44.90000,43.65000,44.20000,7331000
11/29/2007,0000,42.90000,43.95000,42.90000,43.90000,10408000
11/30/2007,0000,43.90000,43.90000,43.60000,43.60000,13263000
12/03/2007,0000,43.00000,43.50000,41.85000,42.05000,15105000
12/04/2007,0000,42.05000,42.10000,40.95000,41.85000,24110000
12/05/2007,0000,41.50000,42.00000,41.25000,41.80000,14762000
12/06/2007,0000,42.00000,42.90000,41.75000,42.90000,12622000
12/07/2007,0000,43.00000,43.80000,42.90000,43.50000,4419000
12/10/2007,0000,43.90000,43.90000,42.90000,43.00000,24554000
12/11/2007,0000,43.00000,43.50000,42.80000,43.15000,14683000
12/12/2007,0000,42.05000,43.00000,42.05000,42.45000,3230000
12/13/2007,0000,43.00000,43.40000,41.85000,41.85000,6703000
12/14/2007,0000,41.50000,41.80000,40.90000,41.50000,16780000
12/17/2007,0000,41.00000,41.40000,39.60000,39.90000,9347000
12/18/2007,0000,39.90000,41.05000,39.90000,40.25000,12280000
12/19/2007,0000,40.30000,41.20000,40.25000,41.00000,13742000
12/20/2007,0000,41.00000,41.10000,40.25000,40.50000,18534000
12/21/2007,0000,40.70000,41.05000,40.45000,40.90000,8173000
12/24/2007,0000,41.90000,41.90000,41.30000,41.90000,1813000
12/25/2007,0000,41.85000,42.10000,41.70000,42.00000,1382000
12/26/2007,0000,42.00000,43.50000,42.00000,43.25000,2822000
12/27/2007,0000,43.00000,43.90000,42.45000,43.25000,4347000
12/28/2007,0000,42.50000,43.70000,42.50000,43.50000,2507000
12/31/2007,0000,43.50000,43.80000,43.10000,43.50000,2368000
01/02/2008,0000,43.50000,43.80000,42.90000,43.00000,5582000
01/03/2008,0000,43.00000,43.85000,43.00000,43.20000,6980000
01/04/2008,0000,43.00000,43.95000,42.15000,43.70000,8308000
01/07/2008,0000,42.95000,44.20000,42.85000,43.50000,12881000
01/08/2008,0000,43.90000,43.90000,43.50000,43.90000,4992000
01/09/2008,0000,43.90000,45.50000,43.80000,45.50000,15103000
01/10/2008,0000,45.50000,45.70000,45.00000,45.00000,20212000
01/11/2008,0000,43.50000,45.10000,43.50000,44.95000,9939000
01/14/2008,0000,45.80000,46.60000,43.75000,44.70000,20372000
01/15/2008,0000,45.60000,46.20000,44.65000,45.20000,15410000
01/16/2008,0000,43.50000,46.65000,43.50000,46.65000,20723000
01/17/2008,0000,47.00000,47.60000,46.40000,46.80000,16061000
01/18/2008,0000,47.00000,49.50000,47.00000,49.00000,34292000
01/21/2008,0000,48.00000,48.50000,46.90000,47.65000,10780000
01/22/2008,0000,44.40000,46.20000,44.35000,45.00000,7566000
01/23/2008,0000,47.00000,47.40000,46.00000,47.30000,16619000
01/24/2008,0000,48.00000,48.35000,46.95000,46.95000,20904000
01/25/2008,0000,46.75000,47.70000,45.70000,46.50000,20384000
01/28/2008,0000,45.50000,46.40000,43.25000,43.25000,25456000
01/29/2008,0000,44.00000,44.30000,43.25000,44.30000,41376000
01/30/2008,0000,44.90000,47.00000,44.30000,46.00000,18914000
01/31/2008,0000,46.00000,46.30000,45.60000,46.00000,27841000
02/20/2008,0000,58.00000,58.00000,55.30000,55.60000,18075000
02/21/2008,0000,55.70000,55.70000,54.00000,54.60000,20211000
02/22/2008,0000,53.80000,54.20000,53.60000,53.90000,14337000
02/25/2008,0000,54.00000,55.10000,53.90000,54.70000,20984000
02/26/2008,0000,54.20000,54.70000,53.90000,54.20000,24864000
02/27/2008,0000,54.20000,54.20000,50.80000,52.30000,53348000
02/29/2008,0000,52.30000,53.50000,50.30000,52.40000,44628000
03/03/2008,0000,52.40000,54.50000,52.30000,54.00000,33435000
03/04/2008,0000,54.20000,57.70000,54.20000,57.70000,21530000
03/05/2008,0000,57.50000,59.50000,56.50000,58.20000,13321000
03/06/2008,0000,58.40000,60.10000,58.30000,60.00000,12785000
03/07/2008,0000,59.60000,59.60000,56.30000,57.40000,12106000
03/10/2008,0000,55.60000,57.50000,55.60000,56.70000,5025000
03/11/2008,0000,56.20000,58.70000,55.90000,58.70000,6458000
03/12/2008,0000,59.00000,59.10000,56.80000,58.00000,5904000
03/13/2008,0000,56.50000,58.10000,56.40000,58.10000,13042000
03/14/2008,0000,57.50000,57.50000,55.80000,56.00000,6182000
03/18/2008,0000,54.50000,55.40000,54.00000,54.20000,4140000
03/19/2008,0000,54.60000,55.60000,54.20000,54.70000,13890000
03/20/2008,0000,54.20000,55.30000,53.50000,54.60000,10943000
03/21/2008,0000,55.00000,56.50000,54.40000,56.50000,6638000
03/25/2008,0000,59.00000,59.60000,56.80000,58.50000,19338000
03/26/2008,0000,57.00000,58.60000,57.00000,58.60000,14215000
03/27/2008,0000,57.40000,58.00000,57.30000,58.00000,5212000
03/28/2008,0000,57.00000,58.60000,57.00000,58.00000,14745000
03/31/2008,0000,57.70000,58.50000,57.70000,58.50000,13124000
04/01/2008,0000,59.00000,60.30000,58.50000,58.60000,13302000
04/02/2008,0000,60.30000,60.50000,58.90000,59.30000,8456000
04/03/2008,0000,58.50000,58.80000,57.60000,58.30000,8037000
04/07/2008,0000,60.00000,60.00000,58.30000,59.50000,4172000
04/08/2008,0000,59.50000,59.50000,57.00000,57.00000,7668000
04/09/2008,0000,56.20000,57.00000,54.60000,56.00000,10226000
04/10/2008,0000,56.00000,58.00000,55.50000,58.00000,4691000
04/11/2008,0000,58.40000,59.00000,57.40000,58.10000,10195000
04/14/2008,0000,58.50000,58.70000,57.20000,58.50000,5357000
04/15/2008,0000,59.00000,59.00000,58.10000,58.60000,5715000
04/16/2008,0000,59.00000,59.20000,58.70000,59.20000,5220000
04/17/2008,0000,59.30000,59.40000,59.00000,59.20000,15788000
04/18/2008,0000,59.00000,59.20000,58.30000,59.00000,10023000
04/21/2008,0000,59.00000,59.50000,57.80000,58.50000,5377000
04/22/2008,0000,58.50000,58.60000,57.60000,57.90000,3128000
04/23/2008,0000,58.00000,58.70000,57.50000,57.60000,5795000
04/24/2008,0000,58.00000,58.40000,57.00000,57.40000,3825000
04/25/2008,0000,58.00000,58.50000,57.20000,57.50000,2316000
04/28/2008,0000,57.70000,58.80000,57.70000,58.20000,10741000
04/29/2008,0000,58.80000,59.00000,57.90000,57.90000,5835000
04/30/2008,0000,57.80000,58.10000,57.60000,58.00000,3393000
05/02/2008,0000,59.00000,59.00000,57.90000,58.50000,8908000
05/05/2008,0000,58.40000,58.60000,56.30000,57.50000,4038000
05/06/2008,0000,57.40000,57.40000,55.60000,56.00000,9845000
05/07/2008,0000,56.00000,56.40000,55.50000,55.70000,4865000
05/08/2008,0000,55.10000,56.00000,54.30000,55.00000,8327000
05/09/2008,0000,55.50000,55.50000,54.60000,55.00000,7644000
05/12/2008,0000,55.80000,55.90000,54.90000,55.80000,9988000
05/13/2008,0000,56.20000,56.30000,55.10000,55.80000,7851000
05/14/2008,0000,55.80000,56.10000,55.30000,55.40000,6883000
05/15/2008,0000,55.50000,55.90000,55.40000,55.50000,9358000
05/16/2008,0000,55.90000,57.30000,55.50000,56.20000,8717000
05/19/2008,0000,56.60000,58.00000,56.60000,58.00000,5261000
05/20/2008,0000,58.50000,58.50000,57.20000,57.70000,5802000
05/21/2008,0000,57.60000,58.00000,56.40000,57.90000,4213000
05/22/2008,0000,57.10000,58.50000,56.50000,58.50000,5215000
05/23/2008,0000,58.20000,58.60000,57.50000,57.50000,5756000
05/26/2008,0000,57.40000,59.50000,57.30000,59.00000,4476000
05/27/2008,0000,59.10000,59.10000,58.00000,58.10000,4692000
05/28/2008,0000,59.00000,59.00000,56.50000,56.80000,4362000
05/29/2008,0000,56.00000,57.20000,56.00000,56.50000,7022000
05/30/2008,0000,57.50000,57.50000,56.00000,56.40000,9473000
06/02/2008,0000,56.00000,56.50000,55.70000,56.00000,4280000
06/03/2008,0000,55.50000,56.00000,55.20000,55.40000,6504000
06/04/2008,0000,56.00000,56.50000,55.50000,56.20000,3807000
06/05/2008,0000,56.20000,58.80000,55.40000,58.00000,10984000
06/06/2008,0000,58.50000,58.50000,56.90000,56.90000,1466000
06/10/2008,0000,58.00000,58.00000,56.10000,56.50000,3602000
06/11/2008,0000,57.00000,57.20000,56.50000,56.80000,5720000
06/12/2008,0000,56.10000,56.80000,55.40000,56.20000,7867000
06/13/2008,0000,57.50000,57.50000,54.60000,55.20000,10431000
06/16/2008,0000,55.20000,55.40000,55.00000,55.00000,5229000
06/17/2008,0000,55.80000,57.30000,55.00000,56.50000,4284000
06/18/2008,0000,56.90000,57.50000,56.00000,56.10000,4361000
06/19/2008,0000,55.60000,55.80000,55.00000,55.30000,4526000
06/20/2008,0000,55.60000,55.70000,55.00000,55.00000,5492000
06/23/2008,0000,54.50000,56.60000,54.50000,56.00000,5037000
06/24/2008,0000,56.30000,57.10000,56.00000,56.00000,4582000
06/25/2008,0000,56.00000,57.00000,55.80000,56.00000,5259000
06/26/2008,0000,56.30000,56.30000,55.20000,55.50000,5296000
06/27/2008,0000,54.20000,55.50000,53.80000,54.00000,16946000
06/30/2008,0000,55.00000,56.50000,54.80000,56.50000,11598000
07/01/2008,0000,53.80000,53.80000,51.80000,52.40000,14494000
07/02/2008,0000,52.00000,52.80000,51.50000,51.50000,6518000
07/03/2008,0000,51.60000,52.40000,51.10000,51.60000,5602000
07/04/2008,0000,51.80000,51.90000,50.60000,50.60000,6392000
07/07/2008,0000,50.50000,51.50000,50.20000,51.30000,2296000
07/08/2008,0000,51.00000,51.00000,50.30000,50.90000,5511000
07/09/2008,0000,51.00000,54.10000,50.90000,53.30000,7836000
07/10/2008,0000,53.10000,54.40000,53.10000,54.00000,6373000
07/11/2008,0000,54.50000,55.00000,54.00000,54.50000,8038000
07/14/2008,0000,54.00000,54.70000,53.50000,54.00000,5314000
07/15/2008,0000,54.00000,54.50000,52.70000,54.10000,9448000
07/16/2008,0000,54.10000,55.00000,53.80000,54.40000,5368000
07/17/2008,0000,54.40000,55.30000,53.20000,54.60000,5345000
07/18/2008,0000,54.80000,55.30000,53.30000,54.80000,4708000
07/21/2008,0000,54.80000,56.50000,54.80000,55.00000,4494000
07/22/2008,0000,55.00000,55.10000,54.50000,54.50000,4232000
07/23/2008,0000,54.50000,56.10000,53.60000,56.00000,8515000
07/24/2008,0000,56.00000,56.30000,54.70000,55.50000,4053000
07/25/2008,0000,55.50000,56.20000,55.20000,55.80000,3035000
07/29/2008,0000,56.50000,57.00000,54.70000,56.70000,5379000
07/30/2008,0000,57.50000,57.50000,56.40000,56.70000,9864000
07/31/2008,0000,56.30000,56.80000,55.20000,55.30000,8787000
08/01/2008,0000,55.30000,56.70000,55.30000,56.50000,2431000
08/04/2008,0000,56.50000,56.70000,55.40000,56.50000,2815000
08/05/2008,0000,57.00000,57.00000,56.00000,56.50000,6186000
08/06/2008,0000,56.90000,57.50000,56.70000,57.50000,7779000
08/07/2008,0000,57.00000,57.20000,55.60000,56.20000,5790000
08/08/2008,0000,56.70000,58.10000,56.60000,57.50000,7283000
08/11/2008,0000,57.50000,57.50000,57.00000,57.30000,1762000
08/12/2008,0000,57.30000,57.30000,56.50000,56.80000,3526000
08/13/2008,0000,56.80000,57.00000,56.00000,56.10000,11024000
08/14/2008,0000,56.70000,56.70000,55.90000,56.10000,2044000
08/15/2008,0000,56.50000,56.60000,55.20000,56.00000,3284000
08/18/2008,0000,56.00000,56.50000,55.60000,56.30000,4479000
08/19/2008,0000,56.10000,56.10000,55.10000,55.50000,8292000
08/20/2008,0000,55.30000,55.30000,54.20000,54.50000,9047000
08/21/2008,0000,54.20000,55.10000,53.70000,54.50000,4135000
08/22/2008,0000,55.30000,55.30000,54.00000,54.60000,3074000
08/25/2008,0000,55.50000,56.90000,55.30000,56.90000,3571000
08/26/2008,0000,55.60000,56.70000,55.30000,56.50000,2635000
08/27/2008,0000,56.10000,56.80000,55.70000,56.50000,5265000
08/28/2008,0000,56.10000,56.60000,55.60000,56.10000,7296000
08/29/2008,0000,58.20000,58.20000,56.30000,56.70000,5547000
09/01/2008,0000,56.90000,57.10000,55.20000,56.70000,5931000
09/02/2008,0000,56.90000,56.90000,55.80000,56.80000,4018000
09/03/2008,0000,56.80000,56.90000,54.30000,55.80000,5714000
09/04/2008,0000,55.90000,56.00000,54.40000,54.80000,5079000
09/05/2008,0000,54.40000,54.80000,54.00000,54.00000,4422000
09/08/2008,0000,54.70000,55.40000,54.20000,55.00000,7692000
09/09/2008,0000,54.30000,56.10000,54.20000,55.50000,10616000
09/10/2008,0000,56.00000,56.50000,55.00000,56.00000,6963000
09/11/2008,0000,56.80000,56.80000,55.20000,55.90000,7676000
09/12/2008,0000,55.50000,56.00000,54.60000,54.60000,6486000
09/15/2008,0000,54.60000,54.60000,52.50000,53.30000,3770000
09/16/2008,0000,51.00000,53.10000,51.00000,52.00000,9596000
09/17/2008,0000,54.40000,54.40000,51.60000,52.20000,8986000
09/18/2008,0000,51.90000,52.30000,50.80000,51.80000,15264000
09/19/2008,0000,54.30000,55.00000,51.90000,53.00000,11066000
09/22/2008,0000,54.40000,54.40000,51.80000,52.20000,5829000
09/23/2008,0000,53.00000,53.00000,51.80000,52.00000,4892000
09/24/2008,0000,52.00000,52.30000,51.20000,51.90000,3723000
09/25/2008,0000,51.80000,52.40000,51.80000,52.00000,7896000
09/26/2008,0000,52.10000,52.30000,50.50000,50.90000,12914000
09/30/2008,0000,48.70000,51.80000,48.70000,51.00000,14121000
10/01/2008,0000,52.00000,52.60000,49.85000,51.50000,10622000
10/02/2008,0000,52.10000,53.50000,51.70000,51.90000,11468000
10/03/2008,0000,51.80000,52.50000,51.20000,51.60000,10194000
10/06/2008,0000,50.20000,51.30000,49.60000,49.75000,16591000
10/07/2008,0000,49.30000,52.90000,49.30000,52.00000,10799000
10/08/2008,0000,51.80000,53.20000,51.30000,51.30000,13061000
10/09/2008,0000,49.00000,51.50000,49.00000,51.00000,10346000
10/13/2008,0000,49.25000,50.40000,49.25000,49.25000,4038000
10/14/2008,0000,48.00000,49.25000,47.55000,47.55000,9161000
10/15/2008,0000,45.90000,45.90000,45.90000,45.90000,8497000
10/16/2008,0000,44.30000,44.30000,44.30000,44.30000,2106000
10/17/2008,0000,42.75000,42.75000,42.75000,42.75000,11666000
10/20/2008,0000,41.30000,42.75000,41.30000,42.75000,12002000
10/21/2008,0000,42.50000,43.20000,42.30000,42.85000,13009000
10/22/2008,0000,42.80000,45.75000,42.60000,44.50000,12968000
10/23/2008,0000,44.00000,45.20000,43.50000,45.00000,6965000
10/24/2008,0000,43.60000,46.50000,43.60000,45.05000,11751000
10/27/2008,0000,43.10000,45.40000,43.00000,45.40000,5981000
10/28/2008,0000,44.05000,45.45000,42.25000,45.40000,11849000
10/29/2008,0000,45.40000,46.50000,44.10000,45.40000,10703000
10/30/2008,0000,44.10000,46.50000,44.10000,45.40000,9188000
10/31/2008,0000,45.50000,46.10000,44.00000,45.70000,10088000
11/03/2008,0000,45.40000,45.40000,44.15000,44.20000,9938000
11/04/2008,0000,44.45000,45.05000,44.20000,44.50000,8365000
11/05/2008,0000,44.45000,44.60000,42.30000,42.30000,18068000
11/06/2008,0000,40.10000,42.35000,40.05000,42.00000,12803000
11/07/2008,0000,41.80000,42.50000,40.50000,42.00000,7925000
11/10/2008,0000,42.50000,43.50000,42.00000,42.60000,7564000
11/11/2008,0000,42.50000,43.30000,42.00000,42.35000,3899000
11/12/2008,0000,42.20000,43.25000,42.20000,42.55000,5394000
11/13/2008,0000,42.10000,44.15000,42.10000,43.90000,10834000
11/14/2008,0000,44.30000,45.30000,43.40000,44.75000,7373000
11/17/2008,0000,44.95000,47.85000,44.90000,47.80000,10928000
11/18/2008,0000,47.20000,48.05000,46.40000,47.80000,6605000
11/19/2008,0000,46.50000,49.30000,46.20000,47.80000,10104000
11/20/2008,0000,48.00000,48.80000,47.20000,47.30000,7579000
11/21/2008,0000,47.00000,50.50000,46.60000,48.50000,7705000
11/24/2008,0000,49.20000,51.00000,48.55000,49.30000,5108000
11/25/2008,0000,49.90000,52.00000,49.90000,51.30000,16747000
11/26/2008,0000,52.00000,52.00000,49.20000,51.30000,17181000
11/27/2008,0000,50.80000,51.10000,49.30000,50.30000,15593000
11/28/2008,0000,50.00000,50.20000,48.70000,49.50000,12162000
12/01/2008,0000,48.55000,49.65000,47.70000,47.70000,10777000
12/02/2008,0000,46.50000,47.80000,46.20000,47.70000,6086000
12/03/2008,0000,48.50000,48.55000,47.00000,47.50000,7707000
12/04/2008,0000,48.00000,48.00000,46.50000,47.50000,7561000
12/05/2008,0000,46.55000,47.60000,46.55000,47.45000,7729000
12/08/2008,0000,48.00000,49.50000,47.80000,48.80000,13258000
12/09/2008,0000,49.50000,49.50000,47.30000,48.40000,8046000
12/10/2008,0000,48.20000,48.40000,47.80000,48.15000,9063000
12/11/2008,0000,48.20000,48.30000,46.80000,47.00000,14784000
12/12/2008,0000,46.10000,46.60000,43.75000,46.00000,21064000
12/15/2008,0000,46.00000,46.10000,44.30000,45.00000,14047000
12/16/2008,0000,44.50000,45.10000,44.00000,45.00000,12924000
12/17/2008,0000,45.00000,46.25000,44.90000,46.05000,21697000
12/18/2008,0000,46.30000,47.00000,46.15000,46.55000,14068000
12/19/2008,0000,46.55000,47.50000,46.20000,47.20000,11532000
12/22/2008,0000,47.50000,47.50000,45.10000,45.10000,5074000
12/23/2008,0000,45.10000,46.10000,45.10000,45.55000,5660000
12/24/2008,0000,45.45000,46.85000,45.10000,46.50000,6779000
12/25/2008,0000,46.70000,47.10000,46.30000,46.80000,2414000
12/26/2008,0000,46.80000,47.20000,46.55000,46.60000,1893000
12/29/2008,0000,47.00000,47.50000,46.45000,47.50000,3451000
12/30/2008,0000,47.50000,48.70000,47.50000,48.65000,6792000
12/31/2008,0000,48.70000,48.85000,47.65000,48.70000,5171000
01/05/2009,0000,48.70000,49.00000,46.60000,46.95000,5620000
01/06/2009,0000,46.10000,46.25000,45.30000,45.50000,11324000
01/07/2009,0000,45.00000,45.60000,44.95000,45.45000,15458000
01/08/2009,0000,45.45000,45.45000,44.65000,44.80000,9200000
01/09/2009,0000,44.55000,45.60000,44.55000,45.00000,3856000
01/12/2009,0000,46.35000,47.00000,45.90000,46.05000,8529000
01/13/2009,0000,46.05000,46.95000,44.80000,46.95000,11526000
01/14/2009,0000,46.60000,46.80000,45.95000,46.30000,6196000
01/15/2009,0000,45.00000,45.40000,44.80000,45.05000,7678000
01/16/2009,0000,45.05000,45.25000,44.90000,45.25000,6396000
01/19/2009,0000,45.60000,46.80000,45.40000,46.65000,7159000
01/20/2009,0000,46.20000,46.70000,45.95000,46.45000,6606000
01/21/2009,0000,46.45000,47.55000,46.35000,47.00000,10051000
02/02/2009,0000,46.00000,46.05000,44.85000,44.95000,16643000
02/03/2009,0000,44.95000,45.40000,44.95000,45.00000,11222000
02/04/2009,0000,45.30000,45.30000,44.95000,45.05000,9650000
02/05/2009,0000,44.75000,44.90000,44.25000,44.30000,12149000
02/06/2009,0000,44.65000,45.35000,44.50000,45.20000,8298000
02/09/2009,0000,45.40000,45.60000,44.80000,45.00000,5353000
02/10/2009,0000,45.40000,45.40000,44.90000,44.95000,5964000
02/11/2009,0000,44.95000,45.40000,44.95000,45.40000,5225000
02/12/2009,0000,45.50000,45.50000,45.10000,45.15000,7144000
02/13/2009,0000,45.15000,45.60000,45.15000,45.55000,7230000
02/16/2009,0000,46.00000,46.10000,45.40000,45.40000,4095000
02/17/2009,0000,45.45000,45.45000,45.00000,45.40000,4122000
02/18/2009,0000,45.40000,45.70000,45.15000,45.45000,9015000
02/19/2009,0000,45.20000,45.80000,45.05000,45.80000,7593000
02/20/2009,0000,45.20000,45.55000,45.15000,45.20000,7019000
02/23/2009,0000,45.10000,45.50000,45.10000,45.10000,9362000
02/24/2009,0000,45.10000,45.20000,45.00000,45.10000,5628000
02/25/2009,0000,45.40000,46.20000,45.35000,45.70000,4576000
02/26/2009,0000,46.10000,46.10000,45.55000,46.00000,3459000
02/27/2009,0000,45.70000,46.30000,45.55000,45.60000,7304000
03/02/2009,0000,45.75000,46.10000,45.15000,46.10000,5704000
03/03/2009,0000,46.00000,48.30000,45.75000,47.40000,18852000
03/04/2009,0000,47.80000,47.90000,47.10000,47.50000,5023000
03/05/2009,0000,47.70000,47.80000,46.60000,47.30000,8006000
03/06/2009,0000,48.40000,48.55000,47.75000,48.00000,13085000
03/09/2009,0000,48.40000,48.80000,47.70000,48.00000,6991000
03/10/2009,0000,48.50000,49.00000,47.85000,49.00000,7193000
03/11/2009,0000,49.20000,49.45000,48.80000,49.00000,7929000
03/12/2009,0000,49.00000,49.05000,48.30000,48.45000,8463000
03/13/2009,0000,48.60000,48.65000,48.05000,48.30000,13025000
03/16/2009,0000,48.30000,48.85000,48.10000,48.50000,22033000
03/17/2009,0000,48.30000,48.65000,48.20000,48.55000,21831000
03/18/2009,0000,48.50000,49.40000,48.40000,49.00000,22603000
03/19/2009,0000,49.00000,50.50000,48.90000,49.95000,18116000
03/20/2009,0000,50.00000,50.20000,49.20000,50.00000,18936000
03/23/2009,0000,50.00000,50.40000,49.50000,50.00000,10775000
03/24/2009,0000,50.00000,50.70000,49.95000,50.10000,15572000
03/25/2009,0000,50.00000,50.50000,49.95000,50.30000,10012000
03/26/2009,0000,50.10000,50.40000,49.95000,50.00000,14359000
03/27/2009,0000,50.00000,50.40000,49.95000,50.00000,11880000
03/30/2009,0000,50.00000,50.00000,48.90000,49.00000,7596000
03/31/2009,0000,49.00000,49.35000,49.00000,49.15000,6275000
04/01/2009,0000,49.00000,49.25000,48.40000,48.55000,15508000
04/02/2009,0000,48.00000,48.80000,48.00000,48.55000,29024000
04/03/2009,0000,48.55000,49.70000,48.40000,49.35000,22893000
04/06/2009,0000,49.50000,50.20000,49.50000,49.95000,21717000
04/07/2009,0000,49.50000,50.10000,49.50000,49.80000,10866000
04/08/2009,0000,49.00000,49.45000,49.00000,49.25000,21868000
04/09/2009,0000,49.00000,50.10000,49.00000,50.10000,17148000
04/10/2009,0000,50.60000,50.60000,49.90000,50.30000,4988000
04/13/2009,0000,50.50000,50.70000,49.95000,50.30000,7171000
04/14/2009,0000,50.00000,50.10000,49.55000,50.10000,10839000
04/15/2009,0000,50.00000,50.10000,49.50000,50.10000,12604000
04/16/2009,0000,50.20000,50.50000,49.80000,50.40000,10258000
04/17/2009,0000,50.40000,50.40000,49.50000,49.75000,18712000
04/20/2009,0000,49.75000,50.20000,49.50000,49.95000,9390000
04/21/2009,0000,49.10000,50.30000,49.10000,50.30000,9587000
04/22/2009,0000,50.10000,50.10000,49.50000,49.55000,9376000
04/23/2009,0000,49.55000,50.10000,49.20000,49.70000,9895000
04/24/2009,0000,50.00000,50.10000,49.80000,50.00000,10557000
04/27/2009,0000,49.80000,50.10000,49.25000,49.65000,8297000
04/28/2009,0000,49.50000,50.10000,49.10000,49.20000,8201000
04/29/2009,0000,49.20000,50.10000,49.20000,50.00000,11188000
04/30/2009,0000,53.50000,53.50000,51.50000,52.10000,34494000
05/04/2009,0000,52.80000,53.30000,52.20000,53.00000,15252000
05/05/2009,0000,53.00000,53.00000,51.50000,53.00000,14214000
05/06/2009,0000,52.90000,53.50000,52.80000,53.50000,10465000
05/07/2009,0000,52.50000,53.40000,52.30000,53.10000,11718000
05/08/2009,0000,52.30000,53.50000,52.20000,52.60000,12314000
05/11/2009,0000,53.00000,53.10000,52.30000,53.10000,6126000
05/12/2009,0000,52.70000,53.30000,52.30000,53.30000,9117000
05/13/2009,0000,53.30000,53.50000,52.90000,52.90000,4649000
05/14/2009,0000,52.70000,52.80000,51.40000,51.50000,7512000
05/15/2009,0000,52.20000,53.00000,51.50000,52.50000,9155000
05/18/2009,0000,52.90000,53.50000,52.10000,53.50000,10293000
05/19/2009,0000,54.00000,55.10000,53.90000,55.00000,17339000
05/20/2009,0000,55.50000,56.20000,54.60000,56.00000,10618000
05/21/2009,0000,56.00000,56.00000,54.60000,54.60000,5464000
05/22/2009,0000,54.00000,54.50000,53.90000,54.00000,5266000
05/25/2009,0000,54.80000,55.50000,54.60000,54.80000,5105000
05/26/2009,0000,55.00000,57.10000,55.00000,57.00000,13117000
05/27/2009,0000,56.90000,57.90000,56.10000,57.80000,7744000
06/01/2009,0000,58.00000,58.20000,56.60000,57.00000,7790000
06/02/2009,0000,57.60000,57.60000,56.60000,57.10000,11176000
06/03/2009,0000,57.30000,57.30000,56.50000,56.90000,7380000
06/04/2009,0000,57.00000,57.00000,55.30000,56.40000,10237000
06/05/2009,0000,55.10000,57.00000,55.10000,57.00000,5706000
06/08/2009,0000,56.90000,56.90000,55.10000,55.40000,6994000
06/09/2009,0000,55.50000,57.00000,55.30000,56.90000,12098000
06/10/2009,0000,57.00000,57.60000,56.80000,57.60000,5763000
06/11/2009,0000,57.60000,57.60000,56.20000,56.80000,6148000
06/12/2009,0000,57.00000,57.40000,56.40000,56.90000,6704000
06/15/2009,0000,56.50000,57.10000,56.00000,57.00000,4554000
06/16/2009,0000,57.00000,57.10000,56.20000,56.70000,4996000
06/17/2009,0000,56.70000,56.70000,55.60000,55.60000,4699000
06/18/2009,0000,55.50000,55.80000,54.70000,54.70000,6055000
06/19/2009,0000,54.70000,55.10000,54.50000,54.90000,6569000
06/22/2009,0000,55.80000,55.80000,54.70000,55.10000,8879000
06/23/2009,0000,54.60000,54.70000,54.20000,54.40000,13504000
06/24/2009,0000,54.30000,57.10000,54.10000,55.50000,13037000
06/25/2009,0000,56.00000,56.30000,55.20000,55.90000,6472000
06/26/2009,0000,55.90000,55.90000,54.90000,55.20000,10440000
06/29/2009,0000,56.00000,56.00000,55.20000,55.20000,9622000
06/30/2009,0000,56.00000,56.00000,55.50000,56.00000,10245000
07/01/2009,0000,56.30000,57.80000,56.10000,57.70000,14486000
07/02/2009,0000,58.00000,58.00000,56.70000,57.00000,12488000
07/03/2009,0000,57.00000,57.60000,57.00000,57.40000,17411000
07/06/2009,0000,52.60000,52.60000,51.50000,52.00000,13672000
07/07/2009,0000,52.30000,52.30000,51.60000,52.10000,5482000
07/08/2009,0000,51.80000,52.10000,51.60000,52.10000,7178000
07/09/2009,0000,51.90000,52.20000,51.50000,51.50000,10131000
07/10/2009,0000,52.00000,52.20000,51.60000,52.20000,6519000
07/13/2009,0000,52.60000,52.70000,51.80000,52.20000,8524000
07/14/2009,0000,52.40000,52.60000,51.90000,52.00000,3104000
07/15/2009,0000,52.00000,52.20000,51.80000,51.90000,6397000
07/16/2009,0000,52.50000,52.50000,51.80000,51.80000,3744000
07/17/2009,0000,52.10000,52.50000,51.90000,52.50000,4953000
07/20/2009,0000,52.00000,52.80000,52.00000,52.60000,4173000
07/21/2009,0000,52.10000,52.60000,52.10000,52.20000,3812000
07/22/2009,0000,52.20000,52.50000,52.00000,52.10000,3832000
07/23/2009,0000,52.40000,52.40000,52.00000,52.40000,5349000
07/24/2009,0000,52.40000,52.40000,51.80000,51.80000,7393000
07/27/2009,0000,52.00000,52.40000,51.80000,52.00000,5464000
07/28/2009,0000,51.60000,52.00000,51.00000,51.00000,30427000
07/29/2009,0000,51.00000,51.10000,50.30000,50.50000,15539000
07/30/2009,0000,50.30000,50.80000,50.00000,50.40000,10000000
07/31/2009,0000,50.90000,50.90000,50.00000,50.20000,22732000
08/03/2009,0000,50.20000,50.70000,50.10000,50.50000,8995000
08/04/2009,0000,50.90000,50.90000,49.80000,50.00000,13171000
08/05/2009,0000,50.00000,50.30000,49.90000,49.90000,8694000
08/06/2009,0000,50.00000,50.40000,49.90000,50.40000,3753000
08/10/2009,0000,50.00000,50.70000,49.95000,50.20000,15713000
08/11/2009,0000,50.50000,50.60000,49.95000,50.00000,10556000
08/12/2009,0000,50.30000,50.40000,50.00000,50.10000,4623000
08/13/2009,0000,50.50000,51.70000,50.20000,51.60000,23743000
08/14/2009,0000,51.80000,52.10000,51.70000,52.00000,20496000
08/17/2009,0000,52.00000,52.10000,51.20000,51.50000,5900000
08/18/2009,0000,51.00000,51.30000,50.10000,50.50000,5826000
08/19/2009,0000,50.90000,51.00000,50.60000,51.00000,3056000
08/20/2009,0000,51.00000,51.40000,50.40000,51.30000,2584000
08/21/2009,0000,51.30000,51.30000,50.30000,50.70000,3767000
08/24/2009,0000,51.20000,51.20000,50.50000,50.50000,5783000
08/25/2009,0000,50.30000,50.80000,50.20000,50.60000,3115000
08/26/2009,0000,50.80000,51.00000,50.50000,50.90000,9342000
08/27/2009,0000,50.90000,51.10000,50.30000,50.60000,16306000
08/28/2009,0000,50.70000,51.10000,50.50000,51.10000,12711000
08/31/2009,0000,51.20000,51.80000,50.80000,51.70000,18271000
09/01/2009,0000,51.60000,52.00000,51.30000,51.70000,5625000
09/02/2009,0000,51.80000,51.90000,51.20000,51.20000,5539000
09/03/2009,0000,51.20000,51.70000,51.10000,51.10000,5941000
09/04/2009,0000,51.80000,51.90000,51.20000,51.90000,5371000
09/07/2009,0000,52.00000,52.00000,51.50000,51.60000,6592000
09/08/2009,0000,51.90000,52.00000,51.50000,52.00000,7187000
09/09/2009,0000,52.00000,52.00000,51.60000,51.70000,3372000
09/10/2009,0000,53.50000,53.80000,51.80000,51.80000,11992000
09/11/2009,0000,52.50000,52.50000,51.70000,51.80000,7687000
09/14/2009,0000,51.90000,52.20000,51.50000,52.00000,4930000
09/15/2009,0000,52.00000,52.10000,51.70000,51.90000,5930000
09/16/2009,0000,52.50000,52.70000,52.20000,52.50000,7983000
09/17/2009,0000,53.50000,56.00000,53.50000,56.00000,32220000
09/18/2009,0000,56.00000,56.00000,55.00000,55.60000,11150000
09/21/2009,0000,55.60000,55.80000,55.10000,55.20000,4033000
09/22/2009,0000,55.20000,55.20000,54.40000,54.80000,5939000
09/23/2009,0000,55.10000,57.00000,55.00000,56.70000,17206000
09/24/2009,0000,56.60000,57.20000,56.40000,57.00000,11868000
09/25/2009,0000,57.50000,60.40000,57.20000,59.30000,30080000
09/28/2009,0000,58.50000,60.60000,58.50000,59.60000,31309000
09/29/2009,0000,59.60000,60.40000,58.90000,59.60000,20665000
09/30/2009,0000,59.00000,59.70000,58.90000,59.50000,6495000
10/01/2009,0000,59.70000,60.20000,58.60000,58.90000,4872000
10/02/2009,0000,58.10000,58.80000,58.10000,58.50000,7090000
10/05/2009,0000,58.00000,58.00000,56.70000,58.00000,8387000
10/06/2009,0000,58.40000,59.60000,57.00000,59.30000,12145000
10/07/2009,0000,60.00000,60.20000,59.30000,59.80000,9653000
10/08/2009,0000,60.00000,60.10000,59.60000,59.70000,6880000
10/09/2009,0000,59.70000,60.20000,59.40000,60.20000,5468000
10/12/2009,0000,60.00000,60.10000,59.40000,59.70000,3173000
10/13/2009,0000,58.70000,59.70000,58.30000,59.40000,3641000
10/14/2009,0000,59.00000,59.50000,58.90000,59.30000,3322000
10/15/2009,0000,59.30000,60.00000,59.10000,60.00000,5291000
10/16/2009,0000,59.90000,60.00000,59.00000,59.20000,4276000
10/19/2009,0000,59.00000,59.90000,58.80000,59.90000,14026000
10/20/2009,0000,59.90000,59.90000,58.60000,59.90000,12272000
10/21/2009,0000,59.70000,59.70000,59.00000,59.50000,11661000
10/22/2009,0000,59.00000,59.60000,58.90000,59.60000,13392000
10/23/2009,0000,59.60000,59.60000,58.30000,58.40000,14099000
10/26/2009,0000,58.00000,58.80000,58.00000,58.80000,13497000
10/27/2009,0000,58.20000,59.40000,58.10000,59.20000,3235000
10/28/2009,0000,59.20000,59.80000,58.60000,59.50000,5176000
10/29/2009,0000,59.50000,59.50000,58.40000,58.50000,3985000
10/30/2009,0000,59.00000,59.00000,58.20000,58.50000,6111000
11/02/2009,0000,58.10000,58.60000,58.10000,58.30000,3649000
11/03/2009,0000,58.50000,59.30000,58.00000,59.30000,4210000
11/04/2009,0000,59.50000,60.00000,59.30000,59.90000,3878000
11/05/2009,0000,60.00000,60.00000,59.50000,59.70000,4549000
11/06/2009,0000,59.80000,60.00000,59.50000,59.80000,3451000
11/09/2009,0000,60.00000,60.20000,59.80000,60.20000,2285000
11/10/2009,0000,60.20000,60.30000,59.10000,59.80000,2758000
11/11/2009,0000,59.80000,61.50000,59.70000,61.40000,6849000
11/12/2009,0000,61.30000,61.30000,60.20000,60.90000,4136000
11/13/2009,0000,60.80000,61.30000,60.60000,60.80000,2822000
11/16/2009,0000,60.60000,61.00000,60.40000,61.00000,3351000
11/17/2009,0000,61.40000,62.00000,60.70000,60.80000,4008000
11/18/2009,0000,60.80000,62.50000,60.70000,61.70000,5754000
11/19/2009,0000,61.70000,61.70000,59.90000,60.30000,6558000
11/20/2009,0000,60.00000,60.90000,59.90000,60.40000,7400000
11/23/2009,0000,60.00000,60.50000,59.90000,60.50000,8250000
11/24/2009,0000,60.50000,60.70000,60.10000,60.50000,14675000
11/25/2009,0000,60.40000,60.50000,60.10000,60.50000,14701000
11/26/2009,0000,60.10000,61.10000,60.10000,60.50000,13361000
11/27/2009,0000,60.00000,61.10000,60.00000,60.00000,5274000
11/30/2009,0000,60.30000,60.90000,60.10000,60.50000,11331000
12/01/2009,0000,60.10000,61.10000,59.80000,60.90000,4755000
12/02/2009,0000,61.30000,61.40000,60.90000,61.20000,6458000
12/03/2009,0000,60.30000,60.90000,60.00000,60.50000,4250000
12/04/2009,0000,60.00000,60.40000,59.50000,59.50000,6796000
12/07/2009,0000,59.60000,60.20000,59.50000,59.90000,3902000
12/08/2009,0000,60.00000,60.00000,58.90000,59.50000,6869000
12/09/2009,0000,59.60000,59.90000,59.00000,59.90000,6839000
12/11/2009,0000,59.50000,59.90000,59.20000,59.90000,2814000
12/14/2009,0000,59.70000,60.40000,59.70000,60.40000,11160000
12/15/2009,0000,60.80000,60.90000,60.10000,60.90000,11884000
12/16/2009,0000,60.30000,60.90000,59.60000,60.50000,9457000
12/17/2009,0000,60.60000,61.00000,60.50000,61.00000,3595000
12/18/2009,0000,61.00000,61.30000,60.80000,61.30000,2715000
12/21/2009,0000,61.30000,61.30000,60.90000,61.10000,2412000
12/22/2009,0000,61.10000,61.30000,60.10000,61.00000,7438000
12/23/2009,0000,61.00000,61.10000,60.30000,60.90000,11544000
12/25/2009,0000,61.70000,62.00000,61.60000,61.90000,7105000
12/25/2009,0000,61.70000,62.00000,61.60000,61.90000,7105000
12/28/2009,0000,62.00000,62.30000,61.80000,61.80000,6614000
12/29/2009,1230,61.80000,62.10000,61.70000,61.90000,10291464
