DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.40000,32.85000,31.60000,31.60000,8450000
04/03/2007,0000,32.00000,32.80000,31.80000,32.20000,9139000
04/04/2007,0000,32.60000,32.60000,31.00000,31.20000,5904000
04/09/2007,0000,31.80000,31.95000,31.10000,31.85000,4523000
04/10/2007,0000,31.95000,31.95000,30.00000,30.50000,3487000
04/11/2007,0000,31.10000,31.90000,30.85000,31.15000,3855000
04/12/2007,0000,31.00000,31.70000,31.00000,31.25000,3561000
04/13/2007,0000,31.50000,31.90000,31.20000,31.30000,5942000
04/16/2007,0000,31.25000,31.40000,29.75000,29.80000,5267000
04/17/2007,0000,30.50000,30.50000,27.75000,28.80000,8311000
04/18/2007,0000,28.50000,29.45000,28.25000,28.50000,5418000
04/19/2007,0000,28.50000,28.80000,28.20000,28.40000,3126000
04/20/2007,0000,28.60000,28.80000,28.30000,28.50000,2313000
04/23/2007,0000,28.80000,29.20000,28.60000,28.65000,2982000
04/24/2007,0000,28.65000,28.80000,28.40000,28.75000,1947000
04/26/2007,0000,28.40000,28.60000,27.80000,27.80000,3296000
04/27/2007,0000,27.90000,28.30000,27.80000,27.80000,2615000
04/30/2007,0000,27.50000,27.85000,26.20000,26.40000,4241000
05/02/2007,0000,26.40000,26.40000,25.50000,25.50000,4486000
05/03/2007,0000,25.80000,25.90000,24.20000,24.60000,5431000
05/04/2007,0000,24.75000,25.40000,24.70000,25.05000,3358000
05/07/2007,0000,25.45000,25.45000,24.50000,25.10000,5313000
05/08/2007,0000,25.00000,26.85000,25.00000,26.85000,10142000
05/09/2007,0000,27.00000,27.40000,26.85000,26.85000,9610000
05/10/2007,0000,27.35000,27.75000,27.00000,27.25000,5226000
05/11/2007,0000,27.15000,27.95000,26.80000,27.45000,4951000
05/14/2007,0000,27.90000,28.00000,26.80000,27.00000,2715000
05/15/2007,0000,27.00000,27.35000,26.20000,26.20000,2217000
05/16/2007,0000,26.20000,26.65000,25.70000,25.90000,4108000
05/17/2007,0000,26.15000,26.40000,25.85000,26.00000,3040000
05/18/2007,0000,26.10000,26.70000,26.10000,26.60000,3761000
05/21/2007,0000,26.80000,27.40000,26.60000,27.30000,4412000
05/22/2007,0000,27.50000,27.85000,26.90000,27.00000,3119000
05/23/2007,0000,27.55000,27.80000,27.25000,27.45000,5333000
05/24/2007,0000,27.70000,28.30000,27.20000,27.60000,7201000
05/25/2007,0000,27.20000,28.15000,27.15000,27.45000,8724000
05/28/2007,0000,28.00000,28.55000,28.00000,28.20000,8780000
05/29/2007,0000,28.50000,29.45000,28.40000,29.00000,11558000
05/30/2007,0000,29.50000,29.80000,29.10000,29.30000,8901000
05/31/2007,0000,29.60000,29.85000,28.90000,29.00000,6373000
06/04/2007,0000,30.00000,31.20000,29.90000,31.20000,15140000
06/05/2007,0000,31.40000,31.75000,30.65000,30.90000,11237000
06/06/2007,0000,31.00000,31.80000,29.75000,29.75000,9332000
06/07/2007,0000,29.70000,30.30000,29.35000,30.30000,4367000
06/08/2007,0000,30.00000,30.50000,29.90000,30.20000,5032000
06/11/2007,0000,30.80000,31.90000,30.20000,31.30000,11814000
06/12/2007,0000,31.50000,31.75000,30.50000,31.15000,7137000
06/13/2007,0000,31.40000,31.40000,29.10000,29.60000,8496000
06/14/2007,0000,30.00000,31.50000,30.00000,31.40000,14382000
06/15/2007,0000,31.50000,31.65000,30.95000,31.15000,9068000
06/20/2007,0000,31.40000,31.45000,30.20000,30.20000,5358000
06/21/2007,0000,30.10000,30.85000,30.10000,30.60000,4518000
06/22/2007,0000,31.20000,31.60000,30.80000,31.10000,8045000
06/25/2007,0000,33.50000,33.50000,32.10000,32.30000,8920000
06/26/2007,0000,32.30000,32.70000,31.30000,31.95000,4712000
06/27/2007,0000,31.95000,32.50000,31.65000,32.05000,5766000
06/28/2007,0000,32.40000,32.40000,31.60000,31.60000,5222000
06/29/2007,0000,31.65000,33.00000,31.65000,32.20000,11460000
07/02/2007,0000,32.60000,33.50000,32.25000,33.50000,9701000
07/03/2007,0000,34.00000,35.80000,33.90000,35.80000,27954000
07/04/2007,0000,36.20000,36.80000,34.60000,35.20000,18111000
07/05/2007,0000,35.20000,37.30000,35.20000,37.15000,18937000
07/06/2007,0000,37.55000,39.50000,37.30000,38.20000,23630000
07/09/2007,0000,38.70000,38.90000,37.50000,37.50000,11395000
07/10/2007,0000,37.50000,38.50000,37.40000,37.50000,9050000
07/11/2007,0000,37.50000,38.70000,37.40000,37.60000,11016000
07/12/2007,0000,38.50000,39.20000,37.50000,37.55000,16482000
07/13/2007,0000,38.30000,39.10000,37.60000,37.70000,14785000
07/16/2007,0000,38.30000,38.35000,35.85000,35.85000,9518000
07/17/2007,0000,35.85000,38.00000,35.85000,37.55000,10427000
07/18/2007,0000,38.00000,39.30000,37.55000,38.20000,17917000
07/19/2007,0000,38.95000,40.20000,38.00000,39.50000,19018000
07/20/2007,0000,40.45000,40.75000,39.75000,40.30000,11475000
07/23/2007,0000,40.25000,41.25000,39.55000,40.80000,13147000
07/24/2007,0000,41.25000,43.65000,41.25000,42.20000,15452000
07/25/2007,0000,42.20000,45.15000,42.20000,45.15000,8803000
07/26/2007,0000,48.30000,48.30000,45.45000,47.30000,32720000
07/27/2007,0000,45.50000,50.60000,45.50000,50.60000,23844000
07/31/2007,0000,46.80000,47.65000,43.95000,45.90000,19755000
08/01/2007,0000,45.00000,46.55000,43.60000,43.60000,10698000
08/02/2007,0000,44.80000,45.40000,40.55000,42.10000,10288000
08/03/2007,0000,42.80000,42.85000,39.70000,40.20000,7237000
08/06/2007,0000,38.60000,41.80000,38.50000,41.50000,8097000
08/07/2007,0000,42.80000,42.80000,41.00000,41.00000,5682000
08/08/2007,0000,41.50000,43.80000,41.30000,43.80000,9541000
08/09/2007,0000,45.00000,46.85000,44.30000,46.85000,15892000
08/10/2007,0000,46.00000,49.70000,45.50000,48.15000,24430000
08/13/2007,0000,49.00000,49.80000,44.80000,44.80000,12210000
08/14/2007,0000,44.80000,45.85000,43.00000,43.00000,5531000
08/15/2007,0000,41.50000,43.70000,40.10000,40.80000,6504000
08/16/2007,0000,39.20000,40.20000,37.95000,37.95000,6710000
08/17/2007,0000,39.00000,40.30000,36.80000,39.30000,9944000
08/20/2007,0000,42.05000,42.05000,41.50000,42.05000,4081000
08/21/2007,0000,42.50000,44.75000,41.00000,42.10000,13428000
08/22/2007,0000,43.50000,43.90000,39.50000,41.40000,9237000
08/23/2007,0000,42.40000,43.40000,42.00000,42.90000,7817000
08/24/2007,0000,43.00000,45.90000,43.00000,44.50000,13268000
08/27/2007,0000,45.50000,45.50000,43.30000,44.55000,8984000
08/28/2007,0000,43.60000,45.20000,43.50000,44.00000,7218000
08/29/2007,0000,42.60000,42.60000,41.00000,41.60000,4965000
08/30/2007,0000,42.50000,44.40000,42.10000,43.20000,7218000
08/31/2007,0000,44.10000,46.10000,43.60000,45.95000,13793000
09/03/2007,0000,46.35000,46.50000,44.50000,44.50000,7175000
09/04/2007,0000,44.50000,44.90000,41.40000,42.00000,13960000
09/05/2007,0000,42.00000,42.00000,40.50000,40.85000,5844000
09/06/2007,0000,41.00000,42.85000,41.00000,42.50000,12444000
09/07/2007,0000,42.10000,42.80000,41.40000,41.55000,6573000
09/10/2007,0000,41.00000,41.55000,40.60000,40.95000,3826000
09/11/2007,0000,41.30000,42.10000,40.65000,41.45000,9364000
09/12/2007,0000,42.20000,43.50000,42.00000,42.75000,12852000
09/13/2007,0000,43.50000,43.90000,42.45000,42.60000,9264000
09/14/2007,0000,43.10000,43.60000,41.40000,41.50000,5929000
09/17/2007,0000,41.80000,42.05000,40.65000,40.70000,4622000
09/19/2007,0000,42.00000,42.00000,38.60000,39.00000,4987000
09/20/2007,0000,39.40000,40.30000,38.60000,40.00000,4774000
09/21/2007,0000,40.00000,40.35000,39.15000,40.00000,4011000
09/26/2007,0000,40.50000,40.50000,39.60000,39.75000,2508000
09/27/2007,0000,40.00000,41.80000,40.00000,41.70000,6808000
09/28/2007,0000,43.00000,43.90000,42.70000,43.00000,12197000
10/01/2007,0000,44.00000,44.50000,43.00000,43.00000,4805000
10/02/2007,0000,43.80000,43.80000,42.60000,43.00000,5018000
10/03/2007,0000,43.00000,43.75000,41.50000,41.80000,9938000
10/04/2007,0000,42.40000,43.30000,41.80000,43.00000,7535000
10/05/2007,0000,43.60000,43.95000,42.95000,43.00000,5898000
10/08/2007,0000,43.30000,43.50000,42.20000,42.50000,5573000
10/09/2007,0000,43.00000,43.10000,41.75000,41.85000,3839000
10/11/2007,0000,42.40000,42.50000,41.90000,42.00000,1713000
10/12/2007,0000,42.00000,42.50000,40.75000,40.75000,2711000
10/15/2007,0000,41.00000,41.10000,39.60000,39.80000,2651000
10/16/2007,0000,39.00000,40.60000,39.00000,40.45000,3149000
10/17/2007,0000,40.00000,40.40000,39.80000,39.80000,2222000
10/18/2007,0000,39.80000,41.50000,39.80000,41.30000,8448000
10/19/2007,0000,41.30000,41.30000,40.00000,40.00000,3883000
10/22/2007,0000,38.30000,39.00000,38.20000,38.90000,2549000
10/23/2007,0000,39.90000,41.40000,39.40000,41.30000,4546000
10/24/2007,0000,41.90000,42.25000,40.00000,40.00000,4520000
10/25/2007,0000,40.70000,41.80000,40.60000,41.30000,6698000
10/26/2007,0000,41.50000,41.60000,40.60000,40.60000,2875000
10/29/2007,0000,41.20000,41.30000,40.25000,40.30000,2447000
10/30/2007,0000,40.40000,41.00000,39.50000,39.70000,2685000
10/31/2007,0000,40.10000,40.50000,39.25000,39.70000,3438000
11/01/2007,0000,40.80000,41.00000,39.95000,40.70000,6020000
11/02/2007,0000,40.00000,41.65000,40.00000,41.00000,9142000
11/05/2007,0000,41.80000,41.90000,40.10000,40.85000,4507000
11/06/2007,0000,41.00000,43.10000,40.85000,42.90000,11776000
11/07/2007,0000,43.50000,43.55000,42.35000,42.50000,7288000
11/08/2007,0000,41.20000,41.90000,39.55000,39.55000,6040000
11/09/2007,0000,39.00000,39.90000,36.80000,38.00000,5808000
11/12/2007,0000,37.00000,37.00000,35.35000,35.35000,3292000
11/13/2007,0000,34.60000,35.90000,32.90000,34.70000,4934000
11/14/2007,0000,36.10000,36.40000,35.10000,35.75000,3333000
11/15/2007,0000,35.75000,35.75000,35.00000,35.70000,1307000
11/16/2007,0000,35.10000,35.50000,34.20000,35.20000,2051000
11/19/2007,0000,35.30000,35.90000,34.00000,34.00000,2075000
11/20/2007,0000,34.00000,36.00000,34.00000,36.00000,5017000
11/21/2007,0000,36.40000,38.00000,36.00000,37.00000,7117000
11/22/2007,0000,36.80000,37.70000,36.50000,37.20000,3293000
11/23/2007,0000,37.80000,38.00000,36.05000,36.30000,2452000
11/26/2007,0000,37.10000,37.10000,36.00000,36.25000,1634000
11/27/2007,0000,35.15000,36.25000,34.25000,35.70000,2261000
11/28/2007,0000,36.10000,36.70000,35.10000,35.10000,1415000
11/29/2007,0000,36.50000,37.50000,36.00000,36.05000,2557000
11/30/2007,0000,36.40000,38.20000,36.30000,38.10000,4087000
12/03/2007,0000,38.20000,38.60000,37.60000,37.75000,2277000
12/04/2007,0000,37.75000,39.60000,37.75000,39.25000,3355000
12/05/2007,0000,39.25000,39.70000,38.50000,39.50000,2833000
12/06/2007,0000,39.90000,40.25000,38.50000,38.80000,4773000
12/07/2007,0000,39.55000,39.55000,37.20000,37.20000,2667000
12/10/2007,0000,36.80000,37.50000,36.50000,36.50000,1600000
12/11/2007,0000,36.70000,37.30000,35.80000,36.50000,1579000
12/12/2007,0000,36.00000,36.40000,35.30000,35.55000,2169000
12/13/2007,0000,35.50000,35.90000,33.30000,33.30000,2489000
12/14/2007,0000,33.30000,33.80000,31.00000,32.20000,3240000
12/17/2007,0000,32.00000,32.10000,29.95000,29.95000,4137000
12/18/2007,0000,28.20000,29.50000,27.90000,27.95000,7276000
12/19/2007,0000,28.90000,29.90000,28.30000,29.90000,3534000
12/20/2007,0000,30.20000,30.50000,28.20000,28.20000,4989000
12/21/2007,0000,27.90000,29.00000,27.80000,28.75000,6302000
12/24/2007,0000,29.85000,29.95000,29.10000,29.30000,5418000
12/25/2007,0000,29.30000,30.20000,29.00000,29.60000,2608000
12/26/2007,0000,29.30000,29.60000,28.50000,29.60000,1484000
12/27/2007,0000,29.80000,31.45000,29.80000,31.00000,4725000
12/28/2007,0000,30.65000,32.50000,30.65000,32.50000,5141000
12/31/2007,0000,32.50000,32.70000,31.85000,32.00000,2730000
01/02/2008,0000,31.90000,32.65000,31.00000,31.25000,3018000
01/03/2008,0000,30.50000,31.00000,30.10000,30.55000,3266000
01/04/2008,0000,30.50000,30.95000,29.60000,29.60000,1899000
01/07/2008,0000,28.50000,29.00000,27.55000,27.60000,2236000
01/08/2008,0000,27.60000,28.40000,26.50000,26.70000,2653000
01/09/2008,0000,25.20000,27.40000,25.00000,27.40000,3575000
01/10/2008,0000,27.80000,28.20000,27.10000,27.20000,2575000
01/11/2008,0000,27.60000,28.20000,27.50000,27.55000,2347000
01/14/2008,0000,28.20000,28.25000,27.00000,27.70000,1797000
01/15/2008,0000,28.20000,28.90000,27.70000,28.10000,2404000
01/16/2008,0000,27.20000,27.85000,27.15000,27.15000,1757000
01/17/2008,0000,27.20000,27.90000,26.00000,27.00000,2667000
01/18/2008,0000,26.35000,28.30000,26.35000,28.20000,1625000
01/21/2008,0000,27.90000,28.20000,27.60000,27.60000,970000
01/22/2008,0000,25.70000,26.30000,25.70000,25.70000,3194000
01/23/2008,0000,25.70000,26.10000,23.95000,23.95000,3864000
01/24/2008,0000,23.95000,24.95000,22.30000,22.30000,5095000
01/25/2008,0000,22.30000,23.25000,22.30000,23.25000,8434000
01/28/2008,0000,23.00000,23.00000,21.65000,21.65000,2722000
01/29/2008,0000,21.65000,21.95000,20.15000,20.40000,6358000
01/30/2008,0000,20.60000,21.00000,20.00000,20.45000,3531000
01/31/2008,0000,20.05000,20.60000,19.35000,19.55000,2522000
02/01/2008,0000,20.10000,20.55000,19.70000,20.55000,2140000
02/12/2008,0000,20.25000,20.40000,19.20000,19.60000,1259000
02/13/2008,0000,19.65000,20.95000,19.65000,20.45000,2979000
02/14/2008,0000,21.85000,21.85000,21.85000,21.85000,1806000
02/15/2008,0000,22.20000,23.35000,22.05000,23.35000,5277000
02/18/2008,0000,24.40000,24.95000,24.20000,24.95000,4461000
02/19/2008,0000,25.30000,25.70000,24.05000,25.00000,10155000
02/20/2008,0000,24.95000,25.35000,24.50000,25.30000,4694000
02/21/2008,0000,26.50000,27.05000,26.30000,27.05000,1689000
02/22/2008,0000,28.40000,28.90000,27.00000,28.00000,16739000
02/25/2008,0000,28.35000,28.40000,27.30000,27.90000,7287000
02/26/2008,0000,28.30000,29.40000,27.85000,28.60000,8085000
02/27/2008,0000,29.30000,29.30000,28.30000,28.65000,5584000
02/29/2008,0000,28.65000,30.65000,28.65000,30.15000,8623000
03/03/2008,0000,28.90000,29.70000,28.30000,28.90000,4145000
03/04/2008,0000,29.30000,30.30000,29.10000,29.70000,4678000
03/05/2008,0000,29.70000,30.00000,29.00000,29.30000,2983000
03/06/2008,0000,30.00000,31.35000,30.00000,31.35000,15697000
03/07/2008,0000,31.70000,33.30000,31.70000,32.80000,18664000
03/10/2008,0000,33.10000,33.70000,32.10000,32.20000,7297000
03/11/2008,0000,32.00000,32.60000,31.10000,31.30000,4780000
03/12/2008,0000,32.50000,32.70000,31.70000,31.70000,5453000
03/13/2008,0000,31.35000,32.20000,30.00000,30.10000,4671000
03/14/2008,0000,30.80000,31.45000,30.05000,30.80000,4782000
03/18/2008,0000,31.50000,33.20000,31.10000,33.20000,8729000
03/19/2008,0000,34.10000,34.40000,32.50000,32.55000,10251000
03/20/2008,0000,32.55000,34.00000,32.20000,33.40000,8701000
03/21/2008,0000,33.65000,34.50000,33.20000,33.40000,7160000
03/25/2008,0000,34.40000,35.95000,34.00000,35.70000,11213000
03/26/2008,0000,35.70000,35.70000,34.20000,34.20000,8149000
03/27/2008,0000,34.20000,34.20000,31.85000,32.00000,7945000
03/28/2008,0000,32.00000,33.45000,31.80000,32.95000,5078000
03/31/2008,0000,33.20000,34.20000,33.00000,33.85000,6385000
04/01/2008,0000,34.30000,35.50000,34.20000,34.20000,7963000
04/02/2008,0000,35.50000,36.35000,35.00000,36.30000,8124000
04/03/2008,0000,36.30000,36.30000,35.20000,35.60000,4798000
04/07/2008,0000,36.00000,36.30000,35.10000,35.90000,3939000
04/08/2008,0000,36.40000,36.70000,35.40000,35.40000,2633000
04/09/2008,0000,35.50000,35.90000,34.60000,34.70000,2444000
04/10/2008,0000,35.20000,36.00000,34.70000,35.75000,2344000
04/11/2008,0000,36.60000,36.70000,35.50000,35.65000,4809000
04/14/2008,0000,35.30000,35.30000,34.30000,34.65000,3869000
04/15/2008,0000,34.60000,36.45000,34.55000,35.85000,5356000
04/16/2008,0000,36.00000,36.30000,34.90000,35.00000,5767000
04/17/2008,0000,35.00000,35.40000,32.70000,33.70000,8859000
04/18/2008,0000,33.70000,33.85000,32.40000,33.00000,6500000
04/21/2008,0000,33.00000,33.80000,33.00000,33.80000,4266000
04/22/2008,0000,35.00000,35.30000,34.50000,34.50000,6480000
04/23/2008,0000,34.85000,35.75000,34.30000,34.90000,9047000
04/24/2008,0000,35.20000,35.60000,34.50000,34.50000,3274000
04/25/2008,0000,34.60000,35.10000,34.30000,34.30000,2847000
04/28/2008,0000,34.30000,35.30000,34.30000,34.70000,3900000
04/29/2008,0000,35.10000,35.55000,34.60000,34.80000,3666000
04/30/2008,0000,35.00000,35.35000,34.05000,35.20000,4569000
05/02/2008,0000,35.50000,35.70000,34.80000,35.45000,3986000
05/05/2008,0000,35.70000,37.90000,35.55000,37.90000,22978000
05/06/2008,0000,38.45000,39.40000,38.20000,38.70000,21255000
05/07/2008,0000,39.40000,40.20000,38.20000,39.45000,16564000
05/08/2008,0000,39.45000,40.35000,38.80000,38.90000,8224000
05/09/2008,0000,39.50000,39.75000,37.65000,37.65000,6472000
05/12/2008,0000,37.70000,38.45000,37.10000,37.50000,6420000
05/13/2008,0000,37.70000,40.10000,37.70000,40.10000,13637000
05/14/2008,0000,40.75000,40.90000,39.40000,39.50000,13081000
05/15/2008,0000,39.80000,40.30000,39.00000,39.15000,6118000
05/16/2008,0000,39.55000,40.20000,39.20000,39.25000,6528000
05/19/2008,0000,39.90000,40.25000,39.20000,39.30000,4563000
05/20/2008,0000,39.60000,40.90000,39.40000,39.40000,10371000
05/21/2008,0000,40.00000,40.60000,39.40000,39.90000,6493000
05/22/2008,0000,39.80000,42.65000,39.70000,42.65000,16275000
05/23/2008,0000,42.60000,43.20000,39.70000,39.70000,14414000
05/26/2008,0000,39.60000,39.60000,36.95000,36.95000,8697000
05/27/2008,0000,37.00000,37.75000,35.10000,36.75000,6762000
05/28/2008,0000,37.50000,39.20000,37.35000,37.60000,13097000
05/29/2008,0000,38.50000,38.70000,36.70000,37.25000,5919000
05/30/2008,0000,37.40000,37.50000,35.10000,36.00000,4603000
06/02/2008,0000,36.00000,37.30000,35.50000,37.00000,2767000
06/03/2008,0000,37.00000,37.80000,36.50000,36.50000,5120000
06/04/2008,0000,36.50000,37.40000,36.25000,36.90000,3883000
06/05/2008,0000,36.90000,37.95000,36.75000,37.95000,3373000
06/06/2008,0000,38.00000,38.30000,37.00000,37.00000,3770000
06/10/2008,0000,36.00000,36.70000,35.30000,35.50000,4045000
06/11/2008,0000,35.95000,35.95000,33.50000,33.65000,3180000
06/12/2008,0000,32.50000,32.50000,31.30000,31.30000,5680000
06/13/2008,0000,31.30000,31.80000,29.50000,30.20000,3688000
06/16/2008,0000,31.10000,32.20000,31.00000,31.55000,3228000
06/17/2008,0000,31.65000,32.70000,31.25000,32.70000,2639000
06/18/2008,0000,32.60000,33.00000,32.15000,32.60000,1984000
06/19/2008,0000,31.55000,32.45000,31.55000,31.60000,1685000
06/20/2008,0000,31.80000,32.10000,30.00000,30.00000,2676000
06/23/2008,0000,28.05000,29.20000,28.05000,28.50000,2375000
06/24/2008,0000,28.50000,29.30000,26.55000,26.60000,2705000
06/25/2008,0000,26.60000,28.20000,25.00000,28.20000,4660000
06/26/2008,0000,28.50000,29.25000,27.60000,28.00000,4455000
06/27/2008,0000,26.05000,26.50000,26.05000,26.05000,2660000
06/30/2008,0000,25.65000,26.35000,24.25000,24.25000,2914000
07/01/2008,0000,22.80000,24.20000,22.60000,22.60000,3312000
07/02/2008,0000,22.90000,24.15000,22.90000,24.00000,4603000
07/03/2008,0000,23.20000,25.65000,23.00000,25.65000,4532000
07/04/2008,0000,26.20000,26.80000,24.90000,25.45000,5046000
07/07/2008,0000,25.95000,26.65000,25.05000,26.65000,2900000
07/08/2008,0000,26.40000,26.85000,25.00000,25.20000,2508000
07/09/2008,0000,25.90000,26.60000,25.35000,25.60000,4106000
07/10/2008,0000,25.60000,26.60000,25.45000,25.85000,3980000
07/11/2008,0000,26.30000,27.05000,25.70000,26.85000,5175000
07/14/2008,0000,26.85000,27.40000,26.35000,26.80000,4743000
07/15/2008,0000,26.30000,26.80000,24.95000,24.95000,3900000
07/16/2008,0000,24.90000,26.50000,24.90000,25.30000,4720000
07/17/2008,0000,26.50000,26.95000,26.10000,26.25000,4784000
07/18/2008,0000,26.50000,26.80000,24.50000,24.65000,4272000
07/21/2008,0000,25.00000,25.75000,24.55000,25.45000,2725000
07/22/2008,0000,25.45000,26.50000,25.10000,26.45000,4514000
07/23/2008,0000,26.95000,28.30000,26.85000,28.30000,8330000
07/24/2008,0000,28.65000,29.45000,28.30000,28.60000,9433000
07/25/2008,0000,27.40000,28.20000,27.10000,28.20000,3411000
07/29/2008,0000,27.40000,29.00000,27.35000,28.20000,4961000
07/30/2008,0000,29.10000,29.10000,27.25000,27.25000,3801000
07/31/2008,0000,27.60000,28.05000,25.60000,26.00000,4263000
08/01/2008,0000,25.50000,26.30000,25.30000,25.70000,4057000
08/04/2008,0000,25.50000,26.15000,25.20000,25.50000,2539000
08/05/2008,0000,26.00000,26.00000,24.45000,24.50000,3086000
08/06/2008,0000,25.30000,26.00000,25.00000,25.90000,3371000
08/07/2008,0000,25.90000,26.45000,25.65000,26.00000,3314000
08/08/2008,0000,26.00000,27.70000,25.60000,27.10000,5052000
08/11/2008,0000,27.90000,28.40000,27.30000,27.50000,3457000
08/12/2008,0000,27.80000,28.35000,27.00000,27.70000,4211000
08/13/2008,0000,28.00000,28.90000,27.40000,28.80000,5190000
08/14/2008,0000,28.90000,30.80000,28.90000,30.80000,11368000
08/15/2008,0000,30.80000,30.90000,28.65000,28.65000,7673000
08/18/2008,0000,28.65000,28.95000,26.70000,27.00000,4132000
08/19/2008,0000,26.00000,27.80000,25.80000,27.60000,2693000
08/20/2008,0000,27.20000,27.70000,26.50000,27.20000,2510000
08/21/2008,0000,27.40000,27.60000,25.50000,25.70000,2959000
08/22/2008,0000,25.70000,26.10000,24.10000,24.50000,3097000
08/25/2008,0000,25.10000,25.10000,24.10000,24.10000,3098000
08/26/2008,0000,23.10000,23.80000,23.00000,23.70000,4386000
08/27/2008,0000,23.75000,25.20000,23.75000,24.95000,3201000
08/28/2008,0000,25.20000,25.40000,24.50000,24.80000,2415000
08/29/2008,0000,25.30000,25.75000,25.10000,25.40000,3420000
09/01/2008,0000,25.05000,25.25000,24.10000,24.15000,1597000
09/02/2008,0000,24.15000,24.65000,23.50000,24.10000,1958000
09/03/2008,0000,24.20000,24.35000,22.45000,22.45000,3571000
09/04/2008,0000,22.35000,23.20000,20.90000,21.05000,3095000
09/05/2008,0000,20.00000,21.65000,20.00000,21.25000,2907000
09/08/2008,0000,22.50000,22.70000,22.05000,22.70000,1288000
09/09/2008,0000,23.20000,23.20000,21.35000,21.70000,2857000
09/10/2008,0000,21.60000,22.60000,21.60000,22.60000,1806000
09/11/2008,0000,22.90000,22.90000,21.10000,21.10000,1909000
09/12/2008,0000,21.50000,22.10000,20.30000,21.95000,3039000
09/15/2008,0000,21.30000,21.80000,20.45000,20.45000,2152000
09/16/2008,0000,19.05000,19.20000,19.05000,19.05000,1342000
09/17/2008,0000,19.05000,20.30000,17.75000,17.75000,3738000
09/18/2008,0000,16.55000,16.55000,16.55000,16.55000,529000
09/19/2008,0000,17.00000,17.70000,16.90000,17.70000,2996000
09/22/2008,0000,18.40000,18.90000,18.05000,18.90000,3110000
09/23/2008,0000,18.10000,19.70000,18.05000,19.40000,3548000
09/24/2008,0000,19.40000,20.15000,19.05000,19.50000,3048000
09/25/2008,0000,19.50000,20.20000,19.30000,19.35000,3598000
09/26/2008,0000,19.75000,19.85000,18.05000,18.05000,4084000
09/30/2008,0000,16.80000,16.80000,16.80000,16.80000,585000
10/01/2008,0000,17.10000,17.95000,17.10000,17.95000,2726000
10/02/2008,0000,17.95000,18.50000,17.50000,17.50000,1791000
10/03/2008,0000,17.05000,18.70000,17.00000,18.70000,2031000
10/06/2008,0000,18.00000,18.50000,17.50000,17.50000,2054000
10/07/2008,0000,17.10000,18.00000,17.05000,18.00000,1700000
10/08/2008,0000,17.40000,17.80000,16.75000,16.75000,2194000
10/09/2008,0000,16.55000,17.30000,15.60000,15.60000,2465000
10/13/2008,0000,15.10000,15.10000,15.10000,15.10000,588000
10/14/2008,0000,15.55000,16.15000,15.55000,16.15000,1348000
10/15/2008,0000,16.15000,16.15000,15.60000,15.95000,1073000
10/16/2008,0000,15.40000,15.40000,15.40000,15.40000,466000
10/17/2008,0000,15.60000,15.70000,14.90000,14.90000,1399000
10/20/2008,0000,14.80000,15.25000,14.40000,15.25000,1207000
10/21/2008,0000,15.80000,16.00000,15.05000,15.10000,1495000
10/22/2008,0000,14.60000,15.40000,14.60000,14.60000,980000
10/23/2008,0000,14.10000,14.10000,14.10000,14.10000,406000
10/24/2008,0000,13.65000,13.65000,13.65000,13.65000,366000
10/27/2008,0000,12.70000,12.70000,12.70000,12.70000,691000
10/28/2008,0000,11.85000,13.15000,11.85000,13.00000,2839000
10/29/2008,0000,13.90000,13.90000,12.20000,12.20000,2332000
10/30/2008,0000,12.50000,13.05000,12.50000,13.05000,1746000
10/31/2008,0000,13.05000,13.95000,12.80000,13.90000,2927000
11/03/2008,0000,13.90000,14.40000,13.50000,14.40000,2861000
11/04/2008,0000,14.35000,14.35000,13.70000,13.90000,1657000
11/05/2008,0000,13.95000,14.35000,13.50000,13.50000,1898000
11/06/2008,0000,12.60000,12.90000,12.60000,12.60000,1269000
11/07/2008,0000,11.75000,12.55000,11.75000,12.30000,1538000
11/10/2008,0000,12.40000,12.55000,12.05000,12.20000,1024000
11/11/2008,0000,11.60000,12.00000,11.35000,11.35000,1554000
11/12/2008,0000,11.45000,12.10000,11.35000,12.05000,2471000
11/13/2008,0000,11.25000,11.40000,11.25000,11.25000,1162000
11/14/2008,0000,11.50000,11.60000,10.50000,10.50000,1709000
11/17/2008,0000,9.77000,10.00000,9.77000,9.77000,1410000
11/18/2008,0000,9.10000,9.10000,9.09000,9.09000,758000
11/19/2008,0000,8.47000,9.28000,8.46000,8.97000,1730000
11/20/2008,0000,8.35000,8.50000,8.35000,8.35000,1008000
11/21/2008,0000,7.77000,8.80000,7.77000,8.70000,3129000
11/24/2008,0000,8.60000,8.60000,8.10000,8.10000,2071000
11/25/2008,0000,8.53000,8.66000,8.40000,8.56000,2782000
11/26/2008,0000,8.45000,8.50000,8.10000,8.37000,2217000
11/27/2008,0000,8.70000,8.95000,8.56000,8.95000,2431000
11/28/2008,0000,9.10000,9.57000,9.00000,9.57000,4080000
12/01/2008,0000,10.00000,10.10000,9.63000,9.71000,3216000
12/02/2008,0000,9.04000,9.14000,9.04000,9.04000,2106000
12/03/2008,0000,9.13000,9.30000,8.50000,8.51000,1451000
12/04/2008,0000,8.70000,8.80000,8.30000,8.30000,924000
12/05/2008,0000,8.03000,8.51000,7.98000,8.16000,2116000
12/08/2008,0000,8.40000,8.73000,8.20000,8.73000,1944000
12/09/2008,0000,9.00000,9.25000,8.80000,8.85000,2011000
12/10/2008,0000,8.80000,9.46000,8.80000,9.46000,2580000
12/11/2008,0000,9.46000,10.00000,9.46000,9.65000,2451000
12/12/2008,0000,9.50000,9.90000,8.98000,8.98000,2519000
12/15/2008,0000,9.20000,9.58000,9.15000,9.53000,2100000
12/16/2008,0000,9.82000,10.15000,9.82000,10.15000,1912000
12/17/2008,0000,10.85000,10.85000,10.25000,10.25000,5951000
12/18/2008,0000,10.45000,10.95000,10.00000,10.95000,5433000
12/19/2008,0000,10.80000,11.70000,10.60000,11.60000,8686000
12/22/2008,0000,11.90000,12.15000,11.25000,11.50000,6019000
12/23/2008,0000,11.30000,11.30000,10.70000,10.70000,2027000
12/24/2008,0000,10.00000,10.90000,10.00000,10.60000,4515000
12/25/2008,0000,10.70000,10.95000,10.50000,10.60000,2726000
12/26/2008,0000,10.55000,11.30000,10.50000,11.30000,6960000
12/29/2008,0000,11.35000,11.35000,10.75000,10.75000,3577000
12/30/2008,0000,10.80000,11.35000,10.80000,11.25000,3012000
12/31/2008,0000,11.35000,11.90000,11.25000,11.75000,4142000
01/05/2009,0000,12.00000,12.45000,12.00000,12.30000,3717000
01/06/2009,0000,12.30000,13.00000,12.30000,12.70000,5703000
01/07/2009,0000,13.00000,13.00000,12.35000,12.65000,6213000
01/08/2009,0000,12.10000,12.35000,11.80000,11.80000,2320000
01/09/2009,0000,11.90000,12.10000,11.70000,12.00000,2064000
01/12/2009,0000,11.30000,11.65000,11.20000,11.25000,1466000
01/13/2009,0000,11.45000,11.70000,11.30000,11.60000,1628000
01/14/2009,0000,11.95000,12.20000,11.75000,11.80000,2127000
01/15/2009,0000,11.50000,11.70000,11.25000,11.40000,1577000
01/16/2009,0000,11.60000,12.15000,11.60000,12.15000,3215000
01/19/2009,0000,12.50000,12.50000,11.95000,12.00000,1802000
01/20/2009,0000,11.55000,11.90000,11.20000,11.20000,1674000
01/21/2009,0000,10.65000,11.40000,10.65000,11.10000,1794000
02/02/2009,0000,11.30000,11.80000,11.15000,11.60000,1830000
02/03/2009,0000,11.60000,12.35000,11.50000,12.10000,3059000
02/04/2009,0000,12.20000,12.50000,11.95000,12.15000,4318000
02/05/2009,0000,12.00000,12.50000,11.95000,12.05000,3146000
02/06/2009,0000,12.35000,12.75000,12.30000,12.35000,4194000
02/09/2009,0000,12.55000,12.85000,12.40000,12.50000,3622000
02/10/2009,0000,13.15000,13.35000,12.90000,13.35000,7142000
02/11/2009,0000,13.35000,14.25000,13.35000,14.25000,14861000
02/12/2009,0000,14.50000,14.60000,13.40000,13.45000,10408000
02/13/2009,0000,13.75000,14.35000,13.50000,14.15000,13013000
02/16/2009,0000,14.30000,15.10000,13.90000,15.10000,10211000
02/17/2009,0000,15.25000,15.25000,14.30000,15.05000,7115000
02/18/2009,0000,14.60000,14.80000,14.00000,14.00000,7104000
02/19/2009,0000,13.60000,14.40000,13.60000,14.20000,6192000
02/20/2009,0000,13.90000,14.75000,13.85000,14.45000,8961000
02/23/2009,0000,14.20000,14.95000,14.00000,14.90000,5949000
02/24/2009,0000,14.40000,15.05000,14.35000,14.75000,5260000
02/25/2009,0000,15.30000,15.75000,15.00000,15.75000,4619000
02/26/2009,0000,16.10000,16.45000,15.45000,16.20000,12113000
02/27/2009,0000,16.20000,17.30000,16.10000,17.30000,12631000
03/02/2009,0000,17.50000,18.05000,17.30000,17.90000,12523000
03/03/2009,0000,17.90000,19.15000,16.70000,19.15000,15132000
03/04/2009,0000,19.15000,20.30000,18.80000,19.80000,21549000
03/05/2009,0000,20.00000,20.80000,19.90000,19.95000,15262000
03/06/2009,0000,19.70000,20.25000,19.60000,20.00000,7759000
03/09/2009,0000,20.00000,20.40000,19.70000,19.90000,5335000
03/10/2009,0000,19.90000,20.35000,19.90000,20.00000,8938000
03/11/2009,0000,20.35000,20.45000,19.35000,19.35000,7584000
03/12/2009,0000,19.80000,20.30000,19.50000,20.00000,8662000
03/13/2009,0000,20.20000,20.20000,19.80000,19.95000,7898000
03/16/2009,0000,20.00000,20.30000,19.60000,19.60000,5319000
03/17/2009,0000,19.65000,20.20000,19.50000,20.10000,6142000
03/18/2009,0000,20.30000,21.50000,20.20000,21.50000,18310000
03/19/2009,0000,21.85000,22.20000,20.65000,20.70000,9541000
03/20/2009,0000,20.70000,21.00000,19.30000,19.50000,7462000
03/23/2009,0000,19.50000,20.15000,19.50000,20.15000,4444000
03/24/2009,0000,20.50000,20.90000,20.10000,20.15000,5700000
03/25/2009,0000,20.15000,21.10000,19.85000,21.10000,7874000
03/26/2009,0000,21.40000,22.55000,21.00000,22.30000,16257000
03/27/2009,0000,22.30000,22.85000,21.55000,21.60000,8889000
03/30/2009,0000,21.20000,21.50000,20.10000,20.20000,4382000
03/31/2009,0000,20.30000,20.80000,20.00000,20.30000,3165000
04/01/2009,0000,20.90000,21.70000,20.50000,21.70000,9579000
04/02/2009,0000,22.00000,22.20000,21.20000,21.30000,5097000
04/03/2009,0000,21.80000,22.00000,21.00000,21.70000,4982000
04/06/2009,0000,22.30000,22.50000,21.70000,22.20000,4772000
04/07/2009,0000,22.60000,22.80000,22.30000,22.60000,4868000
04/08/2009,0000,22.60000,22.60000,21.90000,22.20000,4062000
04/09/2009,0000,22.70000,23.65000,22.70000,23.40000,9493000
04/10/2009,0000,23.70000,25.00000,23.70000,25.00000,14644000
04/13/2009,0000,25.90000,26.75000,25.90000,26.75000,4308000
04/14/2009,0000,28.60000,28.60000,27.30000,27.70000,24460000
04/15/2009,0000,27.95000,29.25000,27.60000,28.20000,20380000
04/16/2009,0000,28.65000,29.20000,28.00000,28.20000,17639000
04/17/2009,0000,28.60000,28.80000,26.25000,26.25000,9456000
04/20/2009,0000,25.80000,27.75000,24.90000,27.70000,11387000
04/21/2009,0000,27.10000,28.80000,27.10000,28.30000,11380000
04/22/2009,0000,28.50000,29.80000,28.45000,29.50000,16250000
04/23/2009,0000,29.70000,29.75000,28.40000,29.00000,9730000
04/24/2009,0000,29.40000,29.70000,28.50000,28.70000,9752000
04/27/2009,0000,29.00000,29.30000,26.80000,27.40000,6137000
04/28/2009,0000,27.80000,28.75000,26.70000,27.50000,9837000
04/29/2009,0000,27.50000,28.00000,26.05000,26.50000,5024000
04/30/2009,0000,28.30000,28.35000,27.50000,28.35000,5505000
05/04/2009,0000,29.70000,30.30000,29.05000,30.30000,11399000
05/05/2009,0000,30.00000,32.35000,29.50000,31.70000,18926000
05/06/2009,0000,31.20000,33.70000,31.20000,33.45000,12797000
05/07/2009,0000,34.80000,34.80000,32.65000,32.85000,8397000
05/08/2009,0000,32.90000,33.80000,31.50000,33.15000,9465000
05/11/2009,0000,33.15000,33.40000,32.00000,32.00000,7534000
05/12/2009,0000,32.00000,32.60000,30.05000,30.20000,6335000
05/13/2009,0000,31.10000,32.30000,31.10000,32.30000,5201000
05/14/2009,0000,32.70000,34.20000,32.30000,32.50000,14009000
05/15/2009,0000,33.85000,33.90000,32.70000,33.10000,11050000
05/18/2009,0000,35.30000,35.30000,32.80000,33.70000,8767000
05/19/2009,0000,34.55000,34.55000,32.40000,32.55000,7991000
05/20/2009,0000,34.50000,34.50000,32.70000,33.60000,10360000
05/21/2009,0000,33.80000,35.95000,33.80000,35.95000,17934000
05/22/2009,0000,36.70000,38.45000,36.70000,38.45000,14543000
05/25/2009,0000,41.10000,41.10000,39.50000,41.10000,41507000
05/26/2009,0000,41.10000,41.10000,38.25000,38.25000,13405000
05/27/2009,0000,36.25000,38.25000,36.25000,37.60000,10246000
06/01/2009,0000,38.45000,38.45000,36.00000,36.55000,6131000
06/02/2009,0000,37.35000,37.35000,36.00000,36.50000,8609000
06/03/2009,0000,36.10000,36.10000,34.10000,34.95000,7385000
06/04/2009,0000,34.95000,37.35000,34.95000,37.35000,17975000
06/05/2009,0000,38.35000,39.95000,38.30000,39.95000,29257000
06/08/2009,0000,40.50000,41.65000,38.30000,39.00000,15058000
06/09/2009,0000,39.30000,39.80000,36.30000,36.30000,12567000
06/10/2009,0000,36.30000,37.30000,34.35000,34.70000,9094000
06/11/2009,0000,34.70000,37.10000,34.70000,37.10000,15936000
06/12/2009,0000,37.20000,39.10000,37.20000,37.50000,17463000
06/15/2009,0000,37.20000,37.20000,34.90000,34.90000,9495000
06/16/2009,0000,33.00000,34.60000,32.50000,32.80000,10454000
06/17/2009,0000,32.80000,33.70000,30.55000,31.00000,14271000
06/18/2009,0000,30.80000,32.00000,28.85000,29.50000,16691000
06/19/2009,0000,30.00000,31.55000,29.30000,31.55000,22580000
06/22/2009,0000,31.80000,33.00000,31.55000,32.50000,19205000
06/23/2009,0000,31.50000,32.90000,31.40000,31.80000,7708000
06/24/2009,0000,32.50000,33.50000,32.50000,32.80000,11434000
06/25/2009,0000,33.40000,34.50000,32.50000,33.00000,15453000
06/26/2009,0000,33.40000,33.40000,31.90000,32.65000,15862000
06/29/2009,0000,32.90000,33.20000,31.50000,31.55000,7257000
06/30/2009,0000,32.50000,32.85000,31.60000,32.40000,8580000
07/01/2009,0000,32.40000,33.75000,32.05000,33.65000,12934000
07/02/2009,0000,34.00000,34.50000,33.55000,33.55000,11875000
07/03/2009,0000,33.40000,33.80000,32.80000,33.50000,6965000
07/06/2009,0000,33.90000,34.00000,33.20000,33.50000,4932000
07/07/2009,0000,33.70000,35.80000,33.70000,35.80000,18784000
07/08/2009,0000,35.70000,36.30000,34.80000,35.80000,16206000
07/09/2009,0000,36.50000,37.00000,35.20000,35.20000,11207000
07/10/2009,0000,35.70000,35.70000,34.90000,35.20000,7028000
07/13/2009,0000,35.70000,35.70000,32.85000,32.85000,5171000
07/14/2009,0000,33.05000,34.60000,33.05000,34.15000,4573000
07/15/2009,0000,34.50000,35.60000,34.15000,35.00000,8430000
07/16/2009,0000,35.85000,36.20000,34.40000,34.50000,9163000
07/17/2009,0000,34.85000,35.95000,34.85000,35.65000,8699000
07/20/2009,0000,36.10000,37.50000,35.50000,36.75000,17994000
07/21/2009,0000,37.30000,37.30000,36.00000,36.80000,11195000
07/22/2009,0000,37.00000,38.20000,36.80000,37.40000,14469000
07/23/2009,0000,37.80000,38.20000,36.75000,37.10000,11809000
07/24/2009,0000,37.60000,38.85000,37.30000,37.70000,22784000
07/27/2009,0000,37.90000,38.35000,37.00000,37.30000,6899000
07/28/2009,0000,37.30000,38.20000,37.30000,37.40000,9665000
07/29/2009,0000,37.90000,38.70000,37.20000,37.30000,11252000
07/30/2009,0000,37.05000,37.30000,35.80000,36.25000,8133000
07/31/2009,0000,36.35000,37.10000,36.20000,36.25000,7824000
08/03/2009,0000,36.35000,37.00000,35.90000,36.35000,7202000
08/04/2009,0000,36.70000,36.90000,35.30000,35.40000,9315000
08/05/2009,0000,35.40000,36.00000,33.50000,33.80000,11105000
08/06/2009,0000,33.50000,33.80000,31.55000,32.90000,13831000
08/10/2009,0000,32.90000,34.20000,32.00000,33.45000,19018000
08/11/2009,0000,33.80000,34.60000,33.70000,34.60000,14586000
08/12/2009,0000,34.60000,35.10000,34.30000,34.50000,10503000
08/13/2009,0000,35.00000,35.60000,34.80000,35.05000,10652000
08/14/2009,0000,35.20000,37.50000,35.20000,36.70000,29384000
08/17/2009,0000,36.70000,37.55000,36.35000,36.55000,29223000
08/18/2009,0000,35.90000,36.00000,34.00000,34.50000,12326000
08/19/2009,0000,35.10000,35.65000,34.90000,35.10000,10834000
08/20/2009,0000,35.20000,35.20000,33.70000,34.50000,5800000
08/21/2009,0000,36.20000,36.90000,35.20000,35.20000,18777000
08/24/2009,0000,36.10000,37.40000,35.85000,37.00000,20087000
08/25/2009,0000,37.00000,37.85000,36.50000,36.55000,16840000
08/26/2009,0000,36.75000,37.30000,36.15000,36.80000,16371000
08/27/2009,0000,36.50000,37.40000,36.50000,36.80000,12671000
08/28/2009,0000,37.00000,39.35000,37.00000,38.05000,41292000
08/31/2009,0000,38.40000,39.15000,38.05000,38.50000,20648000
09/01/2009,0000,38.50000,40.60000,37.80000,40.00000,37657000
09/02/2009,0000,39.60000,41.40000,39.60000,40.40000,26969000
09/03/2009,0000,40.90000,41.95000,39.40000,40.00000,29516000
09/04/2009,0000,40.75000,40.80000,39.50000,39.50000,14832000
09/07/2009,0000,39.90000,41.80000,39.80000,41.40000,38533000
09/08/2009,0000,42.00000,43.60000,40.95000,41.10000,46540000
09/09/2009,0000,41.40000,41.80000,39.50000,41.20000,27277000
09/10/2009,0000,43.00000,43.00000,40.60000,40.85000,19470000
09/11/2009,0000,41.50000,42.80000,41.00000,42.80000,25965000
09/14/2009,0000,43.50000,44.50000,43.10000,43.75000,24588000
09/15/2009,0000,43.80000,44.20000,43.15000,44.15000,16357000
09/16/2009,0000,44.45000,44.65000,43.85000,44.15000,12856000
09/17/2009,0000,44.55000,45.50000,43.60000,44.40000,21240000
09/18/2009,0000,44.90000,46.80000,44.40000,46.80000,24812000
09/21/2009,0000,47.35000,48.45000,47.35000,47.60000,19365000
09/22/2009,0000,47.60000,47.90000,45.90000,46.20000,12526000
09/23/2009,0000,46.20000,46.90000,44.50000,44.90000,14820000
09/24/2009,0000,45.00000,46.30000,45.00000,46.30000,13975000
09/25/2009,0000,46.00000,46.60000,44.50000,45.00000,14583000
09/28/2009,0000,44.80000,45.95000,44.10000,45.55000,9994000
09/29/2009,0000,45.80000,47.10000,45.80000,46.35000,16818000
09/30/2009,0000,47.10000,49.55000,46.75000,49.55000,29881000
10/01/2009,0000,50.40000,52.20000,49.00000,51.70000,41805000
10/02/2009,0000,50.30000,51.70000,49.35000,50.30000,18877000
10/05/2009,0000,50.40000,53.80000,50.00000,53.80000,30419000
10/06/2009,0000,53.80000,55.00000,53.10000,54.90000,21054000
10/07/2009,0000,55.90000,58.30000,55.80000,57.00000,28937000
10/08/2009,0000,57.00000,57.40000,53.20000,54.00000,23078000
10/09/2009,0000,54.30000,56.40000,54.30000,56.20000,23575000
10/12/2009,0000,56.20000,56.80000,54.60000,55.20000,12124000
10/13/2009,0000,53.70000,56.30000,53.70000,55.30000,14942000
10/14/2009,0000,55.80000,56.10000,54.50000,55.40000,11390000
10/15/2009,0000,55.70000,55.90000,53.60000,53.70000,13592000
10/16/2009,0000,53.70000,54.70000,53.30000,53.90000,7966000
10/19/2009,0000,53.90000,55.20000,53.20000,54.40000,10520000
10/20/2009,0000,54.60000,55.00000,53.80000,53.80000,6419000
10/21/2009,0000,53.50000,55.40000,53.40000,55.00000,14081000
10/22/2009,0000,55.10000,56.00000,54.50000,54.60000,13503000
10/23/2009,0000,55.10000,55.50000,53.50000,53.70000,11740000
10/26/2009,0000,54.00000,54.20000,51.90000,52.00000,7605000
10/27/2009,0000,51.70000,52.50000,50.80000,51.90000,10912000
10/28/2009,0000,51.90000,53.20000,48.70000,49.85000,19254000
10/29/2009,0000,48.00000,48.90000,46.40000,47.20000,21040000
10/30/2009,0000,47.50000,47.90000,46.00000,46.00000,9041000
11/02/2009,0000,45.00000,47.70000,45.00000,47.35000,16031000
11/03/2009,0000,47.50000,48.00000,46.85000,47.15000,8484000
11/04/2009,0000,47.25000,50.20000,47.25000,50.20000,22313000
11/05/2009,0000,50.20000,50.80000,49.10000,49.15000,12849000
11/06/2009,0000,50.40000,50.40000,48.65000,48.80000,8731000
11/09/2009,0000,49.80000,49.80000,48.50000,48.55000,6126000
11/10/2009,0000,49.50000,50.30000,48.70000,48.80000,11232000
11/11/2009,0000,48.80000,49.60000,48.50000,49.50000,6227000
11/12/2009,0000,49.60000,49.80000,48.80000,48.80000,6139000
11/13/2009,0000,48.60000,49.00000,48.50000,48.55000,3886000
11/16/2009,0000,50.00000,51.90000,49.55000,51.90000,25669000
11/17/2009,0000,52.00000,52.50000,50.70000,51.20000,14403000
11/18/2009,0000,52.20000,52.80000,51.30000,51.30000,11812000
11/19/2009,0000,51.30000,52.50000,50.80000,51.40000,9678000
11/20/2009,0000,51.30000,51.80000,50.00000,50.50000,9828000
11/23/2009,0000,50.40000,53.30000,50.40000,53.00000,21551000
11/24/2009,0000,53.40000,54.20000,52.50000,52.50000,17820000
11/25/2009,0000,52.50000,53.00000,51.50000,51.70000,7123000
11/26/2009,0000,52.50000,52.90000,51.60000,51.80000,6444000
11/27/2009,0000,50.50000,52.30000,50.50000,50.80000,7979000
11/30/2009,0000,52.00000,53.00000,51.40000,52.20000,10406000
12/01/2009,0000,52.30000,53.40000,51.90000,52.80000,11888000
12/02/2009,0000,53.80000,54.90000,52.90000,52.90000,21902000
12/03/2009,0000,53.00000,54.10000,52.60000,52.80000,12088000
12/04/2009,0000,53.90000,54.40000,52.80000,53.00000,15568000
12/07/2009,0000,54.00000,54.50000,53.30000,53.40000,10534000
12/08/2009,0000,54.50000,55.30000,53.80000,54.00000,18264000
12/09/2009,0000,54.50000,56.80000,54.30000,56.50000,31180000
12/11/2009,0000,54.80000,56.20000,54.30000,55.20000,16782000
12/14/2009,0000,55.30000,55.80000,54.00000,54.20000,9924000
12/15/2009,0000,54.20000,55.40000,54.00000,54.20000,8295000
12/16/2009,0000,54.30000,54.70000,53.80000,53.90000,4564000
12/17/2009,0000,54.70000,55.00000,52.10000,52.10000,9547000
12/18/2009,0000,52.00000,52.40000,51.50000,52.40000,5888000
12/21/2009,0000,53.00000,53.60000,52.40000,53.60000,6416000
12/22/2009,0000,54.20000,54.20000,53.60000,53.70000,4239000
12/23/2009,0000,54.00000,54.20000,53.00000,53.00000,4467000
12/25/2009,0000,52.80000,53.50000,52.60000,53.00000,4438000
04/02/2007,0000,32.40000,32.85000,31.60000,31.60000,8450000
04/03/2007,0000,32.00000,32.80000,31.80000,32.20000,9139000
04/04/2007,0000,32.60000,32.60000,31.00000,31.20000,5904000
04/09/2007,0000,31.80000,31.95000,31.10000,31.85000,4523000
04/10/2007,0000,31.95000,31.95000,30.00000,30.50000,3487000
04/11/2007,0000,31.10000,31.90000,30.85000,31.15000,3855000
04/12/2007,0000,31.00000,31.70000,31.00000,31.25000,3561000
04/13/2007,0000,31.50000,31.90000,31.20000,31.30000,5942000
04/16/2007,0000,31.25000,31.40000,29.75000,29.80000,5267000
04/17/2007,0000,30.50000,30.50000,27.75000,28.80000,8311000
04/18/2007,0000,28.50000,29.45000,28.25000,28.50000,5418000
04/19/2007,0000,28.50000,28.80000,28.20000,28.40000,3126000
04/20/2007,0000,28.60000,28.80000,28.30000,28.50000,2313000
04/23/2007,0000,28.80000,29.20000,28.60000,28.65000,2982000
04/24/2007,0000,28.65000,28.80000,28.40000,28.75000,1947000
04/26/2007,0000,28.40000,28.60000,27.80000,27.80000,3296000
04/27/2007,0000,27.90000,28.30000,27.80000,27.80000,2615000
04/30/2007,0000,27.50000,27.85000,26.20000,26.40000,4241000
05/02/2007,0000,26.40000,26.40000,25.50000,25.50000,4486000
05/03/2007,0000,25.80000,25.90000,24.20000,24.60000,5431000
05/04/2007,0000,24.75000,25.40000,24.70000,25.05000,3358000
05/07/2007,0000,25.45000,25.45000,24.50000,25.10000,5313000
05/08/2007,0000,25.00000,26.85000,25.00000,26.85000,10142000
05/09/2007,0000,27.00000,27.40000,26.85000,26.85000,9610000
05/10/2007,0000,27.35000,27.75000,27.00000,27.25000,5226000
05/11/2007,0000,27.15000,27.95000,26.80000,27.45000,4951000
05/14/2007,0000,27.90000,28.00000,26.80000,27.00000,2715000
05/15/2007,0000,27.00000,27.35000,26.20000,26.20000,2217000
05/16/2007,0000,26.20000,26.65000,25.70000,25.90000,4108000
05/17/2007,0000,26.15000,26.40000,25.85000,26.00000,3040000
05/18/2007,0000,26.10000,26.70000,26.10000,26.60000,3761000
05/21/2007,0000,26.80000,27.40000,26.60000,27.30000,4412000
05/22/2007,0000,27.50000,27.85000,26.90000,27.00000,3119000
05/23/2007,0000,27.55000,27.80000,27.25000,27.45000,5333000
05/24/2007,0000,27.70000,28.30000,27.20000,27.60000,7201000
05/25/2007,0000,27.20000,28.15000,27.15000,27.45000,8724000
05/28/2007,0000,28.00000,28.55000,28.00000,28.20000,8780000
05/29/2007,0000,28.50000,29.45000,28.40000,29.00000,11558000
05/30/2007,0000,29.50000,29.80000,29.10000,29.30000,8901000
05/31/2007,0000,29.60000,29.85000,28.90000,29.00000,6373000
06/04/2007,0000,30.00000,31.20000,29.90000,31.20000,15140000
06/05/2007,0000,31.40000,31.75000,30.65000,30.90000,11237000
06/06/2007,0000,31.00000,31.80000,29.75000,29.75000,9332000
06/07/2007,0000,29.70000,30.30000,29.35000,30.30000,4367000
06/08/2007,0000,30.00000,30.50000,29.90000,30.20000,5032000
06/11/2007,0000,30.80000,31.90000,30.20000,31.30000,11814000
06/12/2007,0000,31.50000,31.75000,30.50000,31.15000,7137000
06/13/2007,0000,31.40000,31.40000,29.10000,29.60000,8496000
06/14/2007,0000,30.00000,31.50000,30.00000,31.40000,14382000
06/15/2007,0000,31.50000,31.65000,30.95000,31.15000,9068000
06/20/2007,0000,31.40000,31.45000,30.20000,30.20000,5358000
06/21/2007,0000,30.10000,30.85000,30.10000,30.60000,4518000
06/22/2007,0000,31.20000,31.60000,30.80000,31.10000,8045000
06/25/2007,0000,33.50000,33.50000,32.10000,32.30000,8920000
06/26/2007,0000,32.30000,32.70000,31.30000,31.95000,4712000
06/27/2007,0000,31.95000,32.50000,31.65000,32.05000,5766000
06/28/2007,0000,32.40000,32.40000,31.60000,31.60000,5222000
06/29/2007,0000,31.65000,33.00000,31.65000,32.20000,11460000
07/02/2007,0000,32.60000,33.50000,32.25000,33.50000,9701000
07/03/2007,0000,34.00000,35.80000,33.90000,35.80000,27954000
07/04/2007,0000,36.20000,36.80000,34.60000,35.20000,18111000
07/05/2007,0000,35.20000,37.30000,35.20000,37.15000,18937000
07/06/2007,0000,37.55000,39.50000,37.30000,38.20000,23630000
07/09/2007,0000,38.70000,38.90000,37.50000,37.50000,11395000
07/10/2007,0000,37.50000,38.50000,37.40000,37.50000,9050000
07/11/2007,0000,37.50000,38.70000,37.40000,37.60000,11016000
07/12/2007,0000,38.50000,39.20000,37.50000,37.55000,16482000
07/13/2007,0000,38.30000,39.10000,37.60000,37.70000,14785000
07/16/2007,0000,38.30000,38.35000,35.85000,35.85000,9518000
07/17/2007,0000,35.85000,38.00000,35.85000,37.55000,10427000
07/18/2007,0000,38.00000,39.30000,37.55000,38.20000,17917000
07/19/2007,0000,38.95000,40.20000,38.00000,39.50000,19018000
07/20/2007,0000,40.45000,40.75000,39.75000,40.30000,11475000
07/23/2007,0000,40.25000,41.25000,39.55000,40.80000,13147000
07/24/2007,0000,41.25000,43.65000,41.25000,42.20000,15452000
07/25/2007,0000,42.20000,45.15000,42.20000,45.15000,8803000
07/26/2007,0000,48.30000,48.30000,45.45000,47.30000,32720000
07/27/2007,0000,45.50000,50.60000,45.50000,50.60000,23844000
07/31/2007,0000,46.80000,47.65000,43.95000,45.90000,19755000
08/01/2007,0000,45.00000,46.55000,43.60000,43.60000,10698000
08/02/2007,0000,44.80000,45.40000,40.55000,42.10000,10288000
08/03/2007,0000,42.80000,42.85000,39.70000,40.20000,7237000
08/06/2007,0000,38.60000,41.80000,38.50000,41.50000,8097000
08/07/2007,0000,42.80000,42.80000,41.00000,41.00000,5682000
08/08/2007,0000,41.50000,43.80000,41.30000,43.80000,9541000
08/09/2007,0000,45.00000,46.85000,44.30000,46.85000,15892000
08/10/2007,0000,46.00000,49.70000,45.50000,48.15000,24430000
08/13/2007,0000,49.00000,49.80000,44.80000,44.80000,12210000
08/14/2007,0000,44.80000,45.85000,43.00000,43.00000,5531000
08/15/2007,0000,41.50000,43.70000,40.10000,40.80000,6504000
08/16/2007,0000,39.20000,40.20000,37.95000,37.95000,6710000
08/17/2007,0000,39.00000,40.30000,36.80000,39.30000,9944000
08/20/2007,0000,42.05000,42.05000,41.50000,42.05000,4081000
08/21/2007,0000,42.50000,44.75000,41.00000,42.10000,13428000
08/22/2007,0000,43.50000,43.90000,39.50000,41.40000,9237000
08/23/2007,0000,42.40000,43.40000,42.00000,42.90000,7817000
08/24/2007,0000,43.00000,45.90000,43.00000,44.50000,13268000
08/27/2007,0000,45.50000,45.50000,43.30000,44.55000,8984000
08/28/2007,0000,43.60000,45.20000,43.50000,44.00000,7218000
08/29/2007,0000,42.60000,42.60000,41.00000,41.60000,4965000
08/30/2007,0000,42.50000,44.40000,42.10000,43.20000,7218000
08/31/2007,0000,44.10000,46.10000,43.60000,45.95000,13793000
09/03/2007,0000,46.35000,46.50000,44.50000,44.50000,7175000
09/04/2007,0000,44.50000,44.90000,41.40000,42.00000,13960000
09/05/2007,0000,42.00000,42.00000,40.50000,40.85000,5844000
09/06/2007,0000,41.00000,42.85000,41.00000,42.50000,12444000
09/07/2007,0000,42.10000,42.80000,41.40000,41.55000,6573000
09/10/2007,0000,41.00000,41.55000,40.60000,40.95000,3826000
09/11/2007,0000,41.30000,42.10000,40.65000,41.45000,9364000
09/12/2007,0000,42.20000,43.50000,42.00000,42.75000,12852000
09/13/2007,0000,43.50000,43.90000,42.45000,42.60000,9264000
09/14/2007,0000,43.10000,43.60000,41.40000,41.50000,5929000
09/17/2007,0000,41.80000,42.05000,40.65000,40.70000,4622000
09/19/2007,0000,42.00000,42.00000,38.60000,39.00000,4987000
09/20/2007,0000,39.40000,40.30000,38.60000,40.00000,4774000
09/21/2007,0000,40.00000,40.35000,39.15000,40.00000,4011000
09/26/2007,0000,40.50000,40.50000,39.60000,39.75000,2508000
09/27/2007,0000,40.00000,41.80000,40.00000,41.70000,6808000
09/28/2007,0000,43.00000,43.90000,42.70000,43.00000,12197000
10/01/2007,0000,44.00000,44.50000,43.00000,43.00000,4805000
10/02/2007,0000,43.80000,43.80000,42.60000,43.00000,5018000
10/03/2007,0000,43.00000,43.75000,41.50000,41.80000,9938000
10/04/2007,0000,42.40000,43.30000,41.80000,43.00000,7535000
10/05/2007,0000,43.60000,43.95000,42.95000,43.00000,5898000
10/08/2007,0000,43.30000,43.50000,42.20000,42.50000,5573000
10/09/2007,0000,43.00000,43.10000,41.75000,41.85000,3839000
10/11/2007,0000,42.40000,42.50000,41.90000,42.00000,1713000
10/12/2007,0000,42.00000,42.50000,40.75000,40.75000,2711000
10/15/2007,0000,41.00000,41.10000,39.60000,39.80000,2651000
10/16/2007,0000,39.00000,40.60000,39.00000,40.45000,3149000
10/17/2007,0000,40.00000,40.40000,39.80000,39.80000,2222000
10/18/2007,0000,39.80000,41.50000,39.80000,41.30000,8448000
10/19/2007,0000,41.30000,41.30000,40.00000,40.00000,3883000
10/22/2007,0000,38.30000,39.00000,38.20000,38.90000,2549000
10/23/2007,0000,39.90000,41.40000,39.40000,41.30000,4546000
10/24/2007,0000,41.90000,42.25000,40.00000,40.00000,4520000
10/25/2007,0000,40.70000,41.80000,40.60000,41.30000,6698000
10/26/2007,0000,41.50000,41.60000,40.60000,40.60000,2875000
10/29/2007,0000,41.20000,41.30000,40.25000,40.30000,2447000
10/30/2007,0000,40.40000,41.00000,39.50000,39.70000,2685000
10/31/2007,0000,40.10000,40.50000,39.25000,39.70000,3438000
11/01/2007,0000,40.80000,41.00000,39.95000,40.70000,6020000
11/02/2007,0000,40.00000,41.65000,40.00000,41.00000,9142000
11/05/2007,0000,41.80000,41.90000,40.10000,40.85000,4507000
11/06/2007,0000,41.00000,43.10000,40.85000,42.90000,11776000
11/07/2007,0000,43.50000,43.55000,42.35000,42.50000,7288000
11/08/2007,0000,41.20000,41.90000,39.55000,39.55000,6040000
11/09/2007,0000,39.00000,39.90000,36.80000,38.00000,5808000
11/12/2007,0000,37.00000,37.00000,35.35000,35.35000,3292000
11/13/2007,0000,34.60000,35.90000,32.90000,34.70000,4934000
11/14/2007,0000,36.10000,36.40000,35.10000,35.75000,3333000
11/15/2007,0000,35.75000,35.75000,35.00000,35.70000,1307000
11/16/2007,0000,35.10000,35.50000,34.20000,35.20000,2051000
11/19/2007,0000,35.30000,35.90000,34.00000,34.00000,2075000
11/20/2007,0000,34.00000,36.00000,34.00000,36.00000,5017000
11/21/2007,0000,36.40000,38.00000,36.00000,37.00000,7117000
11/22/2007,0000,36.80000,37.70000,36.50000,37.20000,3293000
11/23/2007,0000,37.80000,38.00000,36.05000,36.30000,2452000
11/26/2007,0000,37.10000,37.10000,36.00000,36.25000,1634000
11/27/2007,0000,35.15000,36.25000,34.25000,35.70000,2261000
11/28/2007,0000,36.10000,36.70000,35.10000,35.10000,1415000
11/29/2007,0000,36.50000,37.50000,36.00000,36.05000,2557000
11/30/2007,0000,36.40000,38.20000,36.30000,38.10000,4087000
12/03/2007,0000,38.20000,38.60000,37.60000,37.75000,2277000
12/04/2007,0000,37.75000,39.60000,37.75000,39.25000,3355000
12/05/2007,0000,39.25000,39.70000,38.50000,39.50000,2833000
12/06/2007,0000,39.90000,40.25000,38.50000,38.80000,4773000
12/07/2007,0000,39.55000,39.55000,37.20000,37.20000,2667000
12/10/2007,0000,36.80000,37.50000,36.50000,36.50000,1600000
12/11/2007,0000,36.70000,37.30000,35.80000,36.50000,1579000
12/12/2007,0000,36.00000,36.40000,35.30000,35.55000,2169000
12/13/2007,0000,35.50000,35.90000,33.30000,33.30000,2489000
12/14/2007,0000,33.30000,33.80000,31.00000,32.20000,3240000
12/17/2007,0000,32.00000,32.10000,29.95000,29.95000,4137000
12/18/2007,0000,28.20000,29.50000,27.90000,27.95000,7276000
12/19/2007,0000,28.90000,29.90000,28.30000,29.90000,3534000
12/20/2007,0000,30.20000,30.50000,28.20000,28.20000,4989000
12/21/2007,0000,27.90000,29.00000,27.80000,28.75000,6302000
12/24/2007,0000,29.85000,29.95000,29.10000,29.30000,5418000
12/25/2007,0000,29.30000,30.20000,29.00000,29.60000,2608000
12/26/2007,0000,29.30000,29.60000,28.50000,29.60000,1484000
12/27/2007,0000,29.80000,31.45000,29.80000,31.00000,4725000
12/28/2007,0000,30.65000,32.50000,30.65000,32.50000,5141000
12/31/2007,0000,32.50000,32.70000,31.85000,32.00000,2730000
01/02/2008,0000,31.90000,32.65000,31.00000,31.25000,3018000
01/03/2008,0000,30.50000,31.00000,30.10000,30.55000,3266000
01/04/2008,0000,30.50000,30.95000,29.60000,29.60000,1899000
01/07/2008,0000,28.50000,29.00000,27.55000,27.60000,2236000
01/08/2008,0000,27.60000,28.40000,26.50000,26.70000,2653000
01/09/2008,0000,25.20000,27.40000,25.00000,27.40000,3575000
01/10/2008,0000,27.80000,28.20000,27.10000,27.20000,2575000
01/11/2008,0000,27.60000,28.20000,27.50000,27.55000,2347000
01/14/2008,0000,28.20000,28.25000,27.00000,27.70000,1797000
01/15/2008,0000,28.20000,28.90000,27.70000,28.10000,2404000
01/16/2008,0000,27.20000,27.85000,27.15000,27.15000,1757000
01/17/2008,0000,27.20000,27.90000,26.00000,27.00000,2667000
01/18/2008,0000,26.35000,28.30000,26.35000,28.20000,1625000
01/21/2008,0000,27.90000,28.20000,27.60000,27.60000,970000
01/22/2008,0000,25.70000,26.30000,25.70000,25.70000,3194000
01/23/2008,0000,25.70000,26.10000,23.95000,23.95000,3864000
01/24/2008,0000,23.95000,24.95000,22.30000,22.30000,5095000
01/25/2008,0000,22.30000,23.25000,22.30000,23.25000,8434000
01/28/2008,0000,23.00000,23.00000,21.65000,21.65000,2722000
01/29/2008,0000,21.65000,21.95000,20.15000,20.40000,6358000
01/30/2008,0000,20.60000,21.00000,20.00000,20.45000,3531000
01/31/2008,0000,20.05000,20.60000,19.35000,19.55000,2522000
02/01/2008,0000,20.10000,20.55000,19.70000,20.55000,2140000
02/12/2008,0000,20.25000,20.40000,19.20000,19.60000,1259000
02/13/2008,0000,19.65000,20.95000,19.65000,20.45000,2979000
02/14/2008,0000,21.85000,21.85000,21.85000,21.85000,1806000
02/15/2008,0000,22.20000,23.35000,22.05000,23.35000,5277000
02/18/2008,0000,24.40000,24.95000,24.20000,24.95000,4461000
02/19/2008,0000,25.30000,25.70000,24.05000,25.00000,10155000
02/20/2008,0000,24.95000,25.35000,24.50000,25.30000,4694000
02/21/2008,0000,26.50000,27.05000,26.30000,27.05000,1689000
02/22/2008,0000,28.40000,28.90000,27.00000,28.00000,16739000
02/25/2008,0000,28.35000,28.40000,27.30000,27.90000,7287000
02/26/2008,0000,28.30000,29.40000,27.85000,28.60000,8085000
02/27/2008,0000,29.30000,29.30000,28.30000,28.65000,5584000
02/29/2008,0000,28.65000,30.65000,28.65000,30.15000,8623000
03/03/2008,0000,28.90000,29.70000,28.30000,28.90000,4145000
03/04/2008,0000,29.30000,30.30000,29.10000,29.70000,4678000
03/05/2008,0000,29.70000,30.00000,29.00000,29.30000,2983000
03/06/2008,0000,30.00000,31.35000,30.00000,31.35000,15697000
03/07/2008,0000,31.70000,33.30000,31.70000,32.80000,18664000
03/10/2008,0000,33.10000,33.70000,32.10000,32.20000,7297000
03/11/2008,0000,32.00000,32.60000,31.10000,31.30000,4780000
03/12/2008,0000,32.50000,32.70000,31.70000,31.70000,5453000
03/13/2008,0000,31.35000,32.20000,30.00000,30.10000,4671000
03/14/2008,0000,30.80000,31.45000,30.05000,30.80000,4782000
03/18/2008,0000,31.50000,33.20000,31.10000,33.20000,8729000
03/19/2008,0000,34.10000,34.40000,32.50000,32.55000,10251000
03/20/2008,0000,32.55000,34.00000,32.20000,33.40000,8701000
03/21/2008,0000,33.65000,34.50000,33.20000,33.40000,7160000
03/25/2008,0000,34.40000,35.95000,34.00000,35.70000,11213000
03/26/2008,0000,35.70000,35.70000,34.20000,34.20000,8149000
03/27/2008,0000,34.20000,34.20000,31.85000,32.00000,7945000
03/28/2008,0000,32.00000,33.45000,31.80000,32.95000,5078000
03/31/2008,0000,33.20000,34.20000,33.00000,33.85000,6385000
04/01/2008,0000,34.30000,35.50000,34.20000,34.20000,7963000
04/02/2008,0000,35.50000,36.35000,35.00000,36.30000,8124000
04/03/2008,0000,36.30000,36.30000,35.20000,35.60000,4798000
04/07/2008,0000,36.00000,36.30000,35.10000,35.90000,3939000
04/08/2008,0000,36.40000,36.70000,35.40000,35.40000,2633000
04/09/2008,0000,35.50000,35.90000,34.60000,34.70000,2444000
04/10/2008,0000,35.20000,36.00000,34.70000,35.75000,2344000
04/11/2008,0000,36.60000,36.70000,35.50000,35.65000,4809000
04/14/2008,0000,35.30000,35.30000,34.30000,34.65000,3869000
04/15/2008,0000,34.60000,36.45000,34.55000,35.85000,5356000
04/16/2008,0000,36.00000,36.30000,34.90000,35.00000,5767000
04/17/2008,0000,35.00000,35.40000,32.70000,33.70000,8859000
04/18/2008,0000,33.70000,33.85000,32.40000,33.00000,6500000
04/21/2008,0000,33.00000,33.80000,33.00000,33.80000,4266000
04/22/2008,0000,35.00000,35.30000,34.50000,34.50000,6480000
04/23/2008,0000,34.85000,35.75000,34.30000,34.90000,9047000
04/24/2008,0000,35.20000,35.60000,34.50000,34.50000,3274000
04/25/2008,0000,34.60000,35.10000,34.30000,34.30000,2847000
04/28/2008,0000,34.30000,35.30000,34.30000,34.70000,3900000
04/29/2008,0000,35.10000,35.55000,34.60000,34.80000,3666000
04/30/2008,0000,35.00000,35.35000,34.05000,35.20000,4569000
05/02/2008,0000,35.50000,35.70000,34.80000,35.45000,3986000
05/05/2008,0000,35.70000,37.90000,35.55000,37.90000,22978000
05/06/2008,0000,38.45000,39.40000,38.20000,38.70000,21255000
05/07/2008,0000,39.40000,40.20000,38.20000,39.45000,16564000
05/08/2008,0000,39.45000,40.35000,38.80000,38.90000,8224000
05/09/2008,0000,39.50000,39.75000,37.65000,37.65000,6472000
05/12/2008,0000,37.70000,38.45000,37.10000,37.50000,6420000
05/13/2008,0000,37.70000,40.10000,37.70000,40.10000,13637000
05/14/2008,0000,40.75000,40.90000,39.40000,39.50000,13081000
05/15/2008,0000,39.80000,40.30000,39.00000,39.15000,6118000
05/16/2008,0000,39.55000,40.20000,39.20000,39.25000,6528000
05/19/2008,0000,39.90000,40.25000,39.20000,39.30000,4563000
05/20/2008,0000,39.60000,40.90000,39.40000,39.40000,10371000
05/21/2008,0000,40.00000,40.60000,39.40000,39.90000,6493000
05/22/2008,0000,39.80000,42.65000,39.70000,42.65000,16275000
05/23/2008,0000,42.60000,43.20000,39.70000,39.70000,14414000
05/26/2008,0000,39.60000,39.60000,36.95000,36.95000,8697000
05/27/2008,0000,37.00000,37.75000,35.10000,36.75000,6762000
05/28/2008,0000,37.50000,39.20000,37.35000,37.60000,13097000
05/29/2008,0000,38.50000,38.70000,36.70000,37.25000,5919000
05/30/2008,0000,37.40000,37.50000,35.10000,36.00000,4603000
06/02/2008,0000,36.00000,37.30000,35.50000,37.00000,2767000
06/03/2008,0000,37.00000,37.80000,36.50000,36.50000,5120000
06/04/2008,0000,36.50000,37.40000,36.25000,36.90000,3883000
06/05/2008,0000,36.90000,37.95000,36.75000,37.95000,3373000
06/06/2008,0000,38.00000,38.30000,37.00000,37.00000,3770000
06/10/2008,0000,36.00000,36.70000,35.30000,35.50000,4045000
06/11/2008,0000,35.95000,35.95000,33.50000,33.65000,3180000
06/12/2008,0000,32.50000,32.50000,31.30000,31.30000,5680000
06/13/2008,0000,31.30000,31.80000,29.50000,30.20000,3688000
06/16/2008,0000,31.10000,32.20000,31.00000,31.55000,3228000
06/17/2008,0000,31.65000,32.70000,31.25000,32.70000,2639000
06/18/2008,0000,32.60000,33.00000,32.15000,32.60000,1984000
06/19/2008,0000,31.55000,32.45000,31.55000,31.60000,1685000
06/20/2008,0000,31.80000,32.10000,30.00000,30.00000,2676000
06/23/2008,0000,28.05000,29.20000,28.05000,28.50000,2375000
06/24/2008,0000,28.50000,29.30000,26.55000,26.60000,2705000
06/25/2008,0000,26.60000,28.20000,25.00000,28.20000,4660000
06/26/2008,0000,28.50000,29.25000,27.60000,28.00000,4455000
06/27/2008,0000,26.05000,26.50000,26.05000,26.05000,2660000
06/30/2008,0000,25.65000,26.35000,24.25000,24.25000,2914000
07/01/2008,0000,22.80000,24.20000,22.60000,22.60000,3312000
07/02/2008,0000,22.90000,24.15000,22.90000,24.00000,4603000
07/03/2008,0000,23.20000,25.65000,23.00000,25.65000,4532000
07/04/2008,0000,26.20000,26.80000,24.90000,25.45000,5046000
07/07/2008,0000,25.95000,26.65000,25.05000,26.65000,2900000
07/08/2008,0000,26.40000,26.85000,25.00000,25.20000,2508000
07/09/2008,0000,25.90000,26.60000,25.35000,25.60000,4106000
07/10/2008,0000,25.60000,26.60000,25.45000,25.85000,3980000
07/11/2008,0000,26.30000,27.05000,25.70000,26.85000,5175000
07/14/2008,0000,26.85000,27.40000,26.35000,26.80000,4743000
07/15/2008,0000,26.30000,26.80000,24.95000,24.95000,3900000
07/16/2008,0000,24.90000,26.50000,24.90000,25.30000,4720000
07/17/2008,0000,26.50000,26.95000,26.10000,26.25000,4784000
07/18/2008,0000,26.50000,26.80000,24.50000,24.65000,4272000
07/21/2008,0000,25.00000,25.75000,24.55000,25.45000,2725000
07/22/2008,0000,25.45000,26.50000,25.10000,26.45000,4514000
07/23/2008,0000,26.95000,28.30000,26.85000,28.30000,8330000
07/24/2008,0000,28.65000,29.45000,28.30000,28.60000,9433000
07/25/2008,0000,27.40000,28.20000,27.10000,28.20000,3411000
07/29/2008,0000,27.40000,29.00000,27.35000,28.20000,4961000
07/30/2008,0000,29.10000,29.10000,27.25000,27.25000,3801000
07/31/2008,0000,27.60000,28.05000,25.60000,26.00000,4263000
08/01/2008,0000,25.50000,26.30000,25.30000,25.70000,4057000
08/04/2008,0000,25.50000,26.15000,25.20000,25.50000,2539000
08/05/2008,0000,26.00000,26.00000,24.45000,24.50000,3086000
08/06/2008,0000,25.30000,26.00000,25.00000,25.90000,3371000
08/07/2008,0000,25.90000,26.45000,25.65000,26.00000,3314000
08/08/2008,0000,26.00000,27.70000,25.60000,27.10000,5052000
08/11/2008,0000,27.90000,28.40000,27.30000,27.50000,3457000
08/12/2008,0000,27.80000,28.35000,27.00000,27.70000,4211000
08/13/2008,0000,28.00000,28.90000,27.40000,28.80000,5190000
08/14/2008,0000,28.90000,30.80000,28.90000,30.80000,11368000
08/15/2008,0000,30.80000,30.90000,28.65000,28.65000,7673000
08/18/2008,0000,28.65000,28.95000,26.70000,27.00000,4132000
08/19/2008,0000,26.00000,27.80000,25.80000,27.60000,2693000
08/20/2008,0000,27.20000,27.70000,26.50000,27.20000,2510000
08/21/2008,0000,27.40000,27.60000,25.50000,25.70000,2959000
08/22/2008,0000,25.70000,26.10000,24.10000,24.50000,3097000
08/25/2008,0000,25.10000,25.10000,24.10000,24.10000,3098000
08/26/2008,0000,23.10000,23.80000,23.00000,23.70000,4386000
08/27/2008,0000,23.75000,25.20000,23.75000,24.95000,3201000
08/28/2008,0000,25.20000,25.40000,24.50000,24.80000,2415000
08/29/2008,0000,25.30000,25.75000,25.10000,25.40000,3420000
09/01/2008,0000,25.05000,25.25000,24.10000,24.15000,1597000
09/02/2008,0000,24.15000,24.65000,23.50000,24.10000,1958000
09/03/2008,0000,24.20000,24.35000,22.45000,22.45000,3571000
09/04/2008,0000,22.35000,23.20000,20.90000,21.05000,3095000
09/05/2008,0000,20.00000,21.65000,20.00000,21.25000,2907000
09/08/2008,0000,22.50000,22.70000,22.05000,22.70000,1288000
09/09/2008,0000,23.20000,23.20000,21.35000,21.70000,2857000
09/10/2008,0000,21.60000,22.60000,21.60000,22.60000,1806000
09/11/2008,0000,22.90000,22.90000,21.10000,21.10000,1909000
09/12/2008,0000,21.50000,22.10000,20.30000,21.95000,3039000
09/15/2008,0000,21.30000,21.80000,20.45000,20.45000,2152000
09/16/2008,0000,19.05000,19.20000,19.05000,19.05000,1342000
09/17/2008,0000,19.05000,20.30000,17.75000,17.75000,3738000
09/18/2008,0000,16.55000,16.55000,16.55000,16.55000,529000
09/19/2008,0000,17.00000,17.70000,16.90000,17.70000,2996000
09/22/2008,0000,18.40000,18.90000,18.05000,18.90000,3110000
09/23/2008,0000,18.10000,19.70000,18.05000,19.40000,3548000
09/24/2008,0000,19.40000,20.15000,19.05000,19.50000,3048000
09/25/2008,0000,19.50000,20.20000,19.30000,19.35000,3598000
09/26/2008,0000,19.75000,19.85000,18.05000,18.05000,4084000
09/30/2008,0000,16.80000,16.80000,16.80000,16.80000,585000
10/01/2008,0000,17.10000,17.95000,17.10000,17.95000,2726000
10/02/2008,0000,17.95000,18.50000,17.50000,17.50000,1791000
10/03/2008,0000,17.05000,18.70000,17.00000,18.70000,2031000
10/06/2008,0000,18.00000,18.50000,17.50000,17.50000,2054000
10/07/2008,0000,17.10000,18.00000,17.05000,18.00000,1700000
10/08/2008,0000,17.40000,17.80000,16.75000,16.75000,2194000
10/09/2008,0000,16.55000,17.30000,15.60000,15.60000,2465000
10/13/2008,0000,15.10000,15.10000,15.10000,15.10000,588000
10/14/2008,0000,15.55000,16.15000,15.55000,16.15000,1348000
10/15/2008,0000,16.15000,16.15000,15.60000,15.95000,1073000
10/16/2008,0000,15.40000,15.40000,15.40000,15.40000,466000
10/17/2008,0000,15.60000,15.70000,14.90000,14.90000,1399000
10/20/2008,0000,14.80000,15.25000,14.40000,15.25000,1207000
10/21/2008,0000,15.80000,16.00000,15.05000,15.10000,1495000
10/22/2008,0000,14.60000,15.40000,14.60000,14.60000,980000
10/23/2008,0000,14.10000,14.10000,14.10000,14.10000,406000
10/24/2008,0000,13.65000,13.65000,13.65000,13.65000,366000
10/27/2008,0000,12.70000,12.70000,12.70000,12.70000,691000
10/28/2008,0000,11.85000,13.15000,11.85000,13.00000,2839000
10/29/2008,0000,13.90000,13.90000,12.20000,12.20000,2332000
10/30/2008,0000,12.50000,13.05000,12.50000,13.05000,1746000
10/31/2008,0000,13.05000,13.95000,12.80000,13.90000,2927000
11/03/2008,0000,13.90000,14.40000,13.50000,14.40000,2861000
11/04/2008,0000,14.35000,14.35000,13.70000,13.90000,1657000
11/05/2008,0000,13.95000,14.35000,13.50000,13.50000,1898000
11/06/2008,0000,12.60000,12.90000,12.60000,12.60000,1269000
11/07/2008,0000,11.75000,12.55000,11.75000,12.30000,1538000
11/10/2008,0000,12.40000,12.55000,12.05000,12.20000,1024000
11/11/2008,0000,11.60000,12.00000,11.35000,11.35000,1554000
11/12/2008,0000,11.45000,12.10000,11.35000,12.05000,2471000
11/13/2008,0000,11.25000,11.40000,11.25000,11.25000,1162000
11/14/2008,0000,11.50000,11.60000,10.50000,10.50000,1709000
11/17/2008,0000,9.77000,10.00000,9.77000,9.77000,1410000
11/18/2008,0000,9.10000,9.10000,9.09000,9.09000,758000
11/19/2008,0000,8.47000,9.28000,8.46000,8.97000,1730000
11/20/2008,0000,8.35000,8.50000,8.35000,8.35000,1008000
11/21/2008,0000,7.77000,8.80000,7.77000,8.70000,3129000
11/24/2008,0000,8.60000,8.60000,8.10000,8.10000,2071000
11/25/2008,0000,8.53000,8.66000,8.40000,8.56000,2782000
11/26/2008,0000,8.45000,8.50000,8.10000,8.37000,2217000
11/27/2008,0000,8.70000,8.95000,8.56000,8.95000,2431000
11/28/2008,0000,9.10000,9.57000,9.00000,9.57000,4080000
12/01/2008,0000,10.00000,10.10000,9.63000,9.71000,3216000
12/02/2008,0000,9.04000,9.14000,9.04000,9.04000,2106000
12/03/2008,0000,9.13000,9.30000,8.50000,8.51000,1451000
12/04/2008,0000,8.70000,8.80000,8.30000,8.30000,924000
12/05/2008,0000,8.03000,8.51000,7.98000,8.16000,2116000
12/08/2008,0000,8.40000,8.73000,8.20000,8.73000,1944000
12/09/2008,0000,9.00000,9.25000,8.80000,8.85000,2011000
12/10/2008,0000,8.80000,9.46000,8.80000,9.46000,2580000
12/11/2008,0000,9.46000,10.00000,9.46000,9.65000,2451000
12/12/2008,0000,9.50000,9.90000,8.98000,8.98000,2519000
12/15/2008,0000,9.20000,9.58000,9.15000,9.53000,2100000
12/16/2008,0000,9.82000,10.15000,9.82000,10.15000,1912000
12/17/2008,0000,10.85000,10.85000,10.25000,10.25000,5951000
12/18/2008,0000,10.45000,10.95000,10.00000,10.95000,5433000
12/19/2008,0000,10.80000,11.70000,10.60000,11.60000,8686000
12/22/2008,0000,11.90000,12.15000,11.25000,11.50000,6019000
12/23/2008,0000,11.30000,11.30000,10.70000,10.70000,2027000
12/24/2008,0000,10.00000,10.90000,10.00000,10.60000,4515000
12/25/2008,0000,10.70000,10.95000,10.50000,10.60000,2726000
12/26/2008,0000,10.55000,11.30000,10.50000,11.30000,6960000
12/29/2008,0000,11.35000,11.35000,10.75000,10.75000,3577000
12/30/2008,0000,10.80000,11.35000,10.80000,11.25000,3012000
12/31/2008,0000,11.35000,11.90000,11.25000,11.75000,4142000
01/05/2009,0000,12.00000,12.45000,12.00000,12.30000,3717000
01/06/2009,0000,12.30000,13.00000,12.30000,12.70000,5703000
01/07/2009,0000,13.00000,13.00000,12.35000,12.65000,6213000
01/08/2009,0000,12.10000,12.35000,11.80000,11.80000,2320000
01/09/2009,0000,11.90000,12.10000,11.70000,12.00000,2064000
01/12/2009,0000,11.30000,11.65000,11.20000,11.25000,1466000
01/13/2009,0000,11.45000,11.70000,11.30000,11.60000,1628000
01/14/2009,0000,11.95000,12.20000,11.75000,11.80000,2127000
01/15/2009,0000,11.50000,11.70000,11.25000,11.40000,1577000
01/16/2009,0000,11.60000,12.15000,11.60000,12.15000,3215000
01/19/2009,0000,12.50000,12.50000,11.95000,12.00000,1802000
01/20/2009,0000,11.55000,11.90000,11.20000,11.20000,1674000
01/21/2009,0000,10.65000,11.40000,10.65000,11.10000,1794000
02/02/2009,0000,11.30000,11.80000,11.15000,11.60000,1830000
02/03/2009,0000,11.60000,12.35000,11.50000,12.10000,3059000
02/04/2009,0000,12.20000,12.50000,11.95000,12.15000,4318000
02/05/2009,0000,12.00000,12.50000,11.95000,12.05000,3146000
02/06/2009,0000,12.35000,12.75000,12.30000,12.35000,4194000
02/09/2009,0000,12.55000,12.85000,12.40000,12.50000,3622000
02/10/2009,0000,13.15000,13.35000,12.90000,13.35000,7142000
02/11/2009,0000,13.35000,14.25000,13.35000,14.25000,14861000
02/12/2009,0000,14.50000,14.60000,13.40000,13.45000,10408000
02/13/2009,0000,13.75000,14.35000,13.50000,14.15000,13013000
02/16/2009,0000,14.30000,15.10000,13.90000,15.10000,10211000
02/17/2009,0000,15.25000,15.25000,14.30000,15.05000,7115000
02/18/2009,0000,14.60000,14.80000,14.00000,14.00000,7104000
02/19/2009,0000,13.60000,14.40000,13.60000,14.20000,6192000
02/20/2009,0000,13.90000,14.75000,13.85000,14.45000,8961000
02/23/2009,0000,14.20000,14.95000,14.00000,14.90000,5949000
02/24/2009,0000,14.40000,15.05000,14.35000,14.75000,5260000
02/25/2009,0000,15.30000,15.75000,15.00000,15.75000,4619000
02/26/2009,0000,16.10000,16.45000,15.45000,16.20000,12113000
02/27/2009,0000,16.20000,17.30000,16.10000,17.30000,12631000
03/02/2009,0000,17.50000,18.05000,17.30000,17.90000,12523000
03/03/2009,0000,17.90000,19.15000,16.70000,19.15000,15132000
03/04/2009,0000,19.15000,20.30000,18.80000,19.80000,21549000
03/05/2009,0000,20.00000,20.80000,19.90000,19.95000,15262000
03/06/2009,0000,19.70000,20.25000,19.60000,20.00000,7759000
03/09/2009,0000,20.00000,20.40000,19.70000,19.90000,5335000
03/10/2009,0000,19.90000,20.35000,19.90000,20.00000,8938000
03/11/2009,0000,20.35000,20.45000,19.35000,19.35000,7584000
03/12/2009,0000,19.80000,20.30000,19.50000,20.00000,8662000
03/13/2009,0000,20.20000,20.20000,19.80000,19.95000,7898000
03/16/2009,0000,20.00000,20.30000,19.60000,19.60000,5319000
03/17/2009,0000,19.65000,20.20000,19.50000,20.10000,6142000
03/18/2009,0000,20.30000,21.50000,20.20000,21.50000,18310000
03/19/2009,0000,21.85000,22.20000,20.65000,20.70000,9541000
03/20/2009,0000,20.70000,21.00000,19.30000,19.50000,7462000
03/23/2009,0000,19.50000,20.15000,19.50000,20.15000,4444000
03/24/2009,0000,20.50000,20.90000,20.10000,20.15000,5700000
03/25/2009,0000,20.15000,21.10000,19.85000,21.10000,7874000
03/26/2009,0000,21.40000,22.55000,21.00000,22.30000,16257000
03/27/2009,0000,22.30000,22.85000,21.55000,21.60000,8889000
03/30/2009,0000,21.20000,21.50000,20.10000,20.20000,4382000
03/31/2009,0000,20.30000,20.80000,20.00000,20.30000,3165000
04/01/2009,0000,20.90000,21.70000,20.50000,21.70000,9579000
04/02/2009,0000,22.00000,22.20000,21.20000,21.30000,5097000
04/03/2009,0000,21.80000,22.00000,21.00000,21.70000,4982000
04/06/2009,0000,22.30000,22.50000,21.70000,22.20000,4772000
04/07/2009,0000,22.60000,22.80000,22.30000,22.60000,4868000
04/08/2009,0000,22.60000,22.60000,21.90000,22.20000,4062000
04/09/2009,0000,22.70000,23.65000,22.70000,23.40000,9493000
04/10/2009,0000,23.70000,25.00000,23.70000,25.00000,14644000
04/13/2009,0000,25.90000,26.75000,25.90000,26.75000,4308000
04/14/2009,0000,28.60000,28.60000,27.30000,27.70000,24460000
04/15/2009,0000,27.95000,29.25000,27.60000,28.20000,20380000
04/16/2009,0000,28.65000,29.20000,28.00000,28.20000,17639000
04/17/2009,0000,28.60000,28.80000,26.25000,26.25000,9456000
04/20/2009,0000,25.80000,27.75000,24.90000,27.70000,11387000
04/21/2009,0000,27.10000,28.80000,27.10000,28.30000,11380000
04/22/2009,0000,28.50000,29.80000,28.45000,29.50000,16250000
04/23/2009,0000,29.70000,29.75000,28.40000,29.00000,9730000
04/24/2009,0000,29.40000,29.70000,28.50000,28.70000,9752000
04/27/2009,0000,29.00000,29.30000,26.80000,27.40000,6137000
04/28/2009,0000,27.80000,28.75000,26.70000,27.50000,9837000
04/29/2009,0000,27.50000,28.00000,26.05000,26.50000,5024000
04/30/2009,0000,28.30000,28.35000,27.50000,28.35000,5505000
05/04/2009,0000,29.70000,30.30000,29.05000,30.30000,11399000
05/05/2009,0000,30.00000,32.35000,29.50000,31.70000,18926000
05/06/2009,0000,31.20000,33.70000,31.20000,33.45000,12797000
05/07/2009,0000,34.80000,34.80000,32.65000,32.85000,8397000
05/08/2009,0000,32.90000,33.80000,31.50000,33.15000,9465000
05/11/2009,0000,33.15000,33.40000,32.00000,32.00000,7534000
05/12/2009,0000,32.00000,32.60000,30.05000,30.20000,6335000
05/13/2009,0000,31.10000,32.30000,31.10000,32.30000,5201000
05/14/2009,0000,32.70000,34.20000,32.30000,32.50000,14009000
05/15/2009,0000,33.85000,33.90000,32.70000,33.10000,11050000
05/18/2009,0000,35.30000,35.30000,32.80000,33.70000,8767000
05/19/2009,0000,34.55000,34.55000,32.40000,32.55000,7991000
05/20/2009,0000,34.50000,34.50000,32.70000,33.60000,10360000
05/21/2009,0000,33.80000,35.95000,33.80000,35.95000,17934000
05/22/2009,0000,36.70000,38.45000,36.70000,38.45000,14543000
05/25/2009,0000,41.10000,41.10000,39.50000,41.10000,41507000
05/26/2009,0000,41.10000,41.10000,38.25000,38.25000,13405000
05/27/2009,0000,36.25000,38.25000,36.25000,37.60000,10246000
06/01/2009,0000,38.45000,38.45000,36.00000,36.55000,6131000
06/02/2009,0000,37.35000,37.35000,36.00000,36.50000,8609000
06/03/2009,0000,36.10000,36.10000,34.10000,34.95000,7385000
06/04/2009,0000,34.95000,37.35000,34.95000,37.35000,17975000
06/05/2009,0000,38.35000,39.95000,38.30000,39.95000,29257000
06/08/2009,0000,40.50000,41.65000,38.30000,39.00000,15058000
06/09/2009,0000,39.30000,39.80000,36.30000,36.30000,12567000
06/10/2009,0000,36.30000,37.30000,34.35000,34.70000,9094000
06/11/2009,0000,34.70000,37.10000,34.70000,37.10000,15936000
06/12/2009,0000,37.20000,39.10000,37.20000,37.50000,17463000
06/15/2009,0000,37.20000,37.20000,34.90000,34.90000,9495000
06/16/2009,0000,33.00000,34.60000,32.50000,32.80000,10454000
06/17/2009,0000,32.80000,33.70000,30.55000,31.00000,14271000
06/18/2009,0000,30.80000,32.00000,28.85000,29.50000,16691000
06/19/2009,0000,30.00000,31.55000,29.30000,31.55000,22580000
06/22/2009,0000,31.80000,33.00000,31.55000,32.50000,19205000
06/23/2009,0000,31.50000,32.90000,31.40000,31.80000,7708000
06/24/2009,0000,32.50000,33.50000,32.50000,32.80000,11434000
06/25/2009,0000,33.40000,34.50000,32.50000,33.00000,15453000
06/26/2009,0000,33.40000,33.40000,31.90000,32.65000,15862000
06/29/2009,0000,32.90000,33.20000,31.50000,31.55000,7257000
06/30/2009,0000,32.50000,32.85000,31.60000,32.40000,8580000
07/01/2009,0000,32.40000,33.75000,32.05000,33.65000,12934000
07/02/2009,0000,34.00000,34.50000,33.55000,33.55000,11875000
07/03/2009,0000,33.40000,33.80000,32.80000,33.50000,6965000
07/06/2009,0000,33.90000,34.00000,33.20000,33.50000,4932000
07/07/2009,0000,33.70000,35.80000,33.70000,35.80000,18784000
07/08/2009,0000,35.70000,36.30000,34.80000,35.80000,16206000
07/09/2009,0000,36.50000,37.00000,35.20000,35.20000,11207000
07/10/2009,0000,35.70000,35.70000,34.90000,35.20000,7028000
07/13/2009,0000,35.70000,35.70000,32.85000,32.85000,5171000
07/14/2009,0000,33.05000,34.60000,33.05000,34.15000,4573000
07/15/2009,0000,34.50000,35.60000,34.15000,35.00000,8430000
07/16/2009,0000,35.85000,36.20000,34.40000,34.50000,9163000
07/17/2009,0000,34.85000,35.95000,34.85000,35.65000,8699000
07/20/2009,0000,36.10000,37.50000,35.50000,36.75000,17994000
07/21/2009,0000,37.30000,37.30000,36.00000,36.80000,11195000
07/22/2009,0000,37.00000,38.20000,36.80000,37.40000,14469000
07/23/2009,0000,37.80000,38.20000,36.75000,37.10000,11809000
07/24/2009,0000,37.60000,38.85000,37.30000,37.70000,22784000
07/27/2009,0000,37.90000,38.35000,37.00000,37.30000,6899000
07/28/2009,0000,37.30000,38.20000,37.30000,37.40000,9665000
07/29/2009,0000,37.90000,38.70000,37.20000,37.30000,11252000
07/30/2009,0000,37.05000,37.30000,35.80000,36.25000,8133000
07/31/2009,0000,36.35000,37.10000,36.20000,36.25000,7824000
08/03/2009,0000,36.35000,37.00000,35.90000,36.35000,7202000
08/04/2009,0000,36.70000,36.90000,35.30000,35.40000,9315000
08/05/2009,0000,35.40000,36.00000,33.50000,33.80000,11105000
08/06/2009,0000,33.50000,33.80000,31.55000,32.90000,13831000
08/10/2009,0000,32.90000,34.20000,32.00000,33.45000,19018000
08/11/2009,0000,33.80000,34.60000,33.70000,34.60000,14586000
08/12/2009,0000,34.60000,35.10000,34.30000,34.50000,10503000
08/13/2009,0000,35.00000,35.60000,34.80000,35.05000,10652000
08/14/2009,0000,35.20000,37.50000,35.20000,36.70000,29384000
08/17/2009,0000,36.70000,37.55000,36.35000,36.55000,29223000
08/18/2009,0000,35.90000,36.00000,34.00000,34.50000,12326000
08/19/2009,0000,35.10000,35.65000,34.90000,35.10000,10834000
08/20/2009,0000,35.20000,35.20000,33.70000,34.50000,5800000
08/21/2009,0000,36.20000,36.90000,35.20000,35.20000,18777000
08/24/2009,0000,36.10000,37.40000,35.85000,37.00000,20087000
08/25/2009,0000,37.00000,37.85000,36.50000,36.55000,16840000
08/26/2009,0000,36.75000,37.30000,36.15000,36.80000,16371000
08/27/2009,0000,36.50000,37.40000,36.50000,36.80000,12671000
08/28/2009,0000,37.00000,39.35000,37.00000,38.05000,41292000
08/31/2009,0000,38.40000,39.15000,38.05000,38.50000,20648000
09/01/2009,0000,38.50000,40.60000,37.80000,40.00000,37657000
09/02/2009,0000,39.60000,41.40000,39.60000,40.40000,26969000
09/03/2009,0000,40.90000,41.95000,39.40000,40.00000,29516000
09/04/2009,0000,40.75000,40.80000,39.50000,39.50000,14832000
09/07/2009,0000,39.90000,41.80000,39.80000,41.40000,38533000
09/08/2009,0000,42.00000,43.60000,40.95000,41.10000,46540000
09/09/2009,0000,41.40000,41.80000,39.50000,41.20000,27277000
09/10/2009,0000,43.00000,43.00000,40.60000,40.85000,19470000
09/11/2009,0000,41.50000,42.80000,41.00000,42.80000,25965000
09/14/2009,0000,43.50000,44.50000,43.10000,43.75000,24588000
09/15/2009,0000,43.80000,44.20000,43.15000,44.15000,16357000
09/16/2009,0000,44.45000,44.65000,43.85000,44.15000,12856000
09/17/2009,0000,44.55000,45.50000,43.60000,44.40000,21240000
09/18/2009,0000,44.90000,46.80000,44.40000,46.80000,24812000
09/21/2009,0000,47.35000,48.45000,47.35000,47.60000,19365000
09/22/2009,0000,47.60000,47.90000,45.90000,46.20000,12526000
09/23/2009,0000,46.20000,46.90000,44.50000,44.90000,14820000
09/24/2009,0000,45.00000,46.30000,45.00000,46.30000,13975000
09/25/2009,0000,46.00000,46.60000,44.50000,45.00000,14583000
09/28/2009,0000,44.80000,45.95000,44.10000,45.55000,9994000
09/29/2009,0000,45.80000,47.10000,45.80000,46.35000,16818000
09/30/2009,0000,47.10000,49.55000,46.75000,49.55000,29881000
10/01/2009,0000,50.40000,52.20000,49.00000,51.70000,41805000
10/02/2009,0000,50.30000,51.70000,49.35000,50.30000,18877000
10/05/2009,0000,50.40000,53.80000,50.00000,53.80000,30419000
10/06/2009,0000,53.80000,55.00000,53.10000,54.90000,21054000
10/07/2009,0000,55.90000,58.30000,55.80000,57.00000,28937000
10/08/2009,0000,57.00000,57.40000,53.20000,54.00000,23078000
10/09/2009,0000,54.30000,56.40000,54.30000,56.20000,23575000
10/12/2009,0000,56.20000,56.80000,54.60000,55.20000,12124000
10/13/2009,0000,53.70000,56.30000,53.70000,55.30000,14942000
10/14/2009,0000,55.80000,56.10000,54.50000,55.40000,11390000
10/15/2009,0000,55.70000,55.90000,53.60000,53.70000,13592000
10/16/2009,0000,53.70000,54.70000,53.30000,53.90000,7966000
10/19/2009,0000,53.90000,55.20000,53.20000,54.40000,10520000
10/20/2009,0000,54.60000,55.00000,53.80000,53.80000,6419000
10/21/2009,0000,53.50000,55.40000,53.40000,55.00000,14081000
10/22/2009,0000,55.10000,56.00000,54.50000,54.60000,13503000
10/23/2009,0000,55.10000,55.50000,53.50000,53.70000,11740000
10/26/2009,0000,54.00000,54.20000,51.90000,52.00000,7605000
10/27/2009,0000,51.70000,52.50000,50.80000,51.90000,10912000
10/28/2009,0000,51.90000,53.20000,48.70000,49.85000,19254000
10/29/2009,0000,48.00000,48.90000,46.40000,47.20000,21040000
10/30/2009,0000,47.50000,47.90000,46.00000,46.00000,9041000
11/02/2009,0000,45.00000,47.70000,45.00000,47.35000,16031000
11/03/2009,0000,47.50000,48.00000,46.85000,47.15000,8484000
11/04/2009,0000,47.25000,50.20000,47.25000,50.20000,22313000
11/05/2009,0000,50.20000,50.80000,49.10000,49.15000,12849000
11/06/2009,0000,50.40000,50.40000,48.65000,48.80000,8731000
11/09/2009,0000,49.80000,49.80000,48.50000,48.55000,6126000
11/10/2009,0000,49.50000,50.30000,48.70000,48.80000,11232000
11/11/2009,0000,48.80000,49.60000,48.50000,49.50000,6227000
11/12/2009,0000,49.60000,49.80000,48.80000,48.80000,6139000
11/13/2009,0000,48.60000,49.00000,48.50000,48.55000,3886000
11/16/2009,0000,50.00000,51.90000,49.55000,51.90000,25669000
11/17/2009,0000,52.00000,52.50000,50.70000,51.20000,14403000
11/18/2009,0000,52.20000,52.80000,51.30000,51.30000,11812000
11/19/2009,0000,51.30000,52.50000,50.80000,51.40000,9678000
11/20/2009,0000,51.30000,51.80000,50.00000,50.50000,9828000
11/23/2009,0000,50.40000,53.30000,50.40000,53.00000,21551000
11/24/2009,0000,53.40000,54.20000,52.50000,52.50000,17820000
11/25/2009,0000,52.50000,53.00000,51.50000,51.70000,7123000
11/26/2009,0000,52.50000,52.90000,51.60000,51.80000,6444000
11/27/2009,0000,50.50000,52.30000,50.50000,50.80000,7979000
11/30/2009,0000,52.00000,53.00000,51.40000,52.20000,10406000
12/01/2009,0000,52.30000,53.40000,51.90000,52.80000,11888000
12/02/2009,0000,53.80000,54.90000,52.90000,52.90000,21902000
12/03/2009,0000,53.00000,54.10000,52.60000,52.80000,12088000
12/04/2009,0000,53.90000,54.40000,52.80000,53.00000,15568000
12/07/2009,0000,54.00000,54.50000,53.30000,53.40000,10534000
12/08/2009,0000,54.50000,55.30000,53.80000,54.00000,18264000
12/09/2009,0000,54.50000,56.80000,54.30000,56.50000,31180000
12/11/2009,0000,54.80000,56.20000,54.30000,55.20000,16782000
12/14/2009,0000,55.30000,55.80000,54.00000,54.20000,9924000
12/15/2009,0000,54.20000,55.40000,54.00000,54.20000,8295000
12/16/2009,0000,54.30000,54.70000,53.80000,53.90000,4564000
12/17/2009,0000,54.70000,55.00000,52.10000,52.10000,9547000
12/18/2009,0000,52.00000,52.40000,51.50000,52.40000,5888000
12/21/2009,0000,53.00000,53.60000,52.40000,53.60000,6416000
12/22/2009,0000,54.20000,54.20000,53.60000,53.70000,4239000
12/23/2009,0000,54.00000,54.20000,53.00000,53.00000,4467000
12/25/2009,0000,52.80000,53.50000,52.60000,53.00000,4438000
12/29/2009,1230,53.50000,53.70000,52.60000,52.70000,6351395
