DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.50000,40.00000,37.50000,38.30000,6233500
04/03/2007,0000,38.50000,38.80000,38.00000,38.30000,2307800
04/04/2007,0000,38.70000,38.75000,37.80000,37.90000,5560800
04/09/2007,0000,38.20000,38.35000,36.50000,36.60000,4237200
04/10/2007,0000,36.60000,37.10000,36.30000,37.10000,3675700
04/11/2007,0000,37.40000,38.20000,37.00000,37.35000,6433000
04/12/2007,0000,37.40000,38.75000,37.35000,38.50000,9161500
04/13/2007,0000,38.80000,38.80000,37.50000,37.70000,5316100
04/16/2007,0000,38.30000,38.30000,36.90000,37.05000,2911500
04/17/2007,0000,37.15000,37.50000,35.90000,36.00000,4028400
04/18/2007,0000,36.00000,36.85000,36.00000,36.45000,1330800
04/19/2007,0000,36.30000,37.45000,36.30000,36.50000,2101100
04/20/2007,0000,36.70000,37.80000,36.70000,37.60000,5248200
04/23/2007,0000,38.00000,38.40000,37.15000,37.15000,4064400
04/24/2007,0000,37.80000,38.20000,37.35000,37.85000,3848500
04/25/2007,0000,38.00000,38.45000,37.60000,37.60000,3701400
04/26/2007,0000,38.00000,39.60000,37.90000,38.60000,10662000
04/27/2007,0000,39.20000,41.30000,39.00000,39.00000,15961700
04/30/2007,0000,39.85000,39.90000,38.80000,39.00000,4420300
05/02/2007,0000,39.70000,40.50000,39.20000,39.20000,4929400
05/03/2007,0000,40.10000,40.10000,37.20000,38.40000,5774800
05/04/2007,0000,38.40000,38.70000,37.60000,38.50000,4407900
05/07/2007,0000,38.50000,39.40000,38.05000,38.60000,3403100
05/08/2007,0000,38.60000,39.15000,38.20000,38.55000,3765100
05/09/2007,0000,39.00000,39.90000,38.80000,39.60000,6983200
05/10/2007,0000,40.40000,42.30000,40.10000,42.10000,18233500
05/11/2007,0000,41.90000,42.45000,41.30000,42.10000,8433300
05/14/2007,0000,42.80000,43.60000,42.50000,42.90000,10076800
05/15/2007,0000,43.20000,43.60000,42.20000,42.60000,6324000
05/16/2007,0000,42.50000,42.90000,41.90000,42.30000,2978400
05/17/2007,0000,42.60000,43.60000,42.60000,43.00000,11151600
05/18/2007,0000,43.60000,44.65000,43.50000,44.50000,9953400
05/21/2007,0000,45.10000,45.50000,44.00000,45.50000,7948900
05/22/2007,0000,46.00000,46.20000,45.05000,45.20000,5494000
05/23/2007,0000,45.75000,45.80000,44.20000,44.30000,5360300
05/24/2007,0000,44.80000,45.60000,44.55000,44.85000,7017100
05/25/2007,0000,44.70000,45.25000,44.30000,44.60000,3113100
05/28/2007,0000,45.30000,45.90000,44.60000,44.65000,4226900
05/29/2007,0000,44.65000,45.00000,43.80000,44.05000,3585200
05/30/2007,0000,44.10000,44.45000,43.60000,43.85000,2580400
05/31/2007,0000,44.30000,45.25000,44.20000,44.80000,4457300
06/01/2007,0000,46.50000,46.50000,45.00000,45.25000,4069600
06/04/2007,0000,45.50000,46.95000,45.45000,46.85000,6435000
06/05/2007,0000,47.00000,48.60000,46.50000,48.20000,10648600
06/06/2007,0000,48.20000,48.45000,46.30000,46.50000,5455900
06/07/2007,0000,46.00000,46.40000,45.50000,46.10000,6295200
06/08/2007,0000,45.00000,45.70000,44.75000,45.30000,4247500
06/11/2007,0000,46.00000,46.15000,44.80000,45.20000,4031500
06/12/2007,0000,45.20000,45.80000,44.00000,44.00000,4367800
06/13/2007,0000,44.00000,44.30000,42.70000,42.70000,4389400
06/14/2007,0000,43.20000,43.95000,42.85000,42.90000,4367800
06/15/2007,0000,43.10000,43.80000,42.90000,43.50000,3973900
06/20/2007,0000,43.55000,44.00000,42.90000,42.90000,2563900
06/21/2007,0000,42.90000,43.40000,42.60000,42.75000,3628400
06/22/2007,0000,42.85000,44.30000,42.15000,44.30000,10435700
06/25/2007,0000,43.95000,45.50000,43.50000,44.80000,19435800
06/26/2007,0000,45.00000,45.55000,44.00000,44.00000,8769600
06/27/2007,0000,44.30000,45.35000,44.30000,44.60000,7297900
06/28/2007,0000,45.00000,45.25000,44.15000,44.20000,5493000
06/29/2007,0000,44.20000,45.05000,44.20000,45.00000,3677700
07/02/2007,0000,45.20000,45.70000,44.70000,45.05000,4906700
07/03/2007,0000,45.50000,45.70000,45.10000,45.35000,5244100
07/04/2007,0000,45.70000,46.90000,45.55000,45.80000,8212200
07/05/2007,0000,46.40000,46.40000,45.10000,45.30000,3442200
07/06/2007,0000,45.80000,45.80000,44.80000,45.00000,3730200
07/09/2007,0000,46.75000,48.15000,45.85000,48.15000,14392200
07/10/2007,0000,49.00000,50.80000,48.15000,49.05000,17280200
07/11/2007,0000,49.00000,49.00000,47.80000,47.90000,5596800
07/12/2007,0000,48.40000,48.95000,47.55000,47.55000,4788500
07/13/2007,0000,48.00000,48.35000,46.55000,46.65000,4323600
07/16/2007,0000,46.95000,47.40000,45.70000,45.70000,4207400
07/17/2007,0000,45.70000,46.90000,45.40000,46.50000,3657200
07/18/2007,0000,46.60000,46.70000,45.20000,45.20000,5826200
07/19/2007,0000,45.30000,46.50000,45.10000,46.10000,3645800
07/20/2007,0000,46.50000,47.50000,46.20000,47.05000,4772000
07/23/2007,0000,47.50000,47.50000,46.00000,47.00000,8341800
07/24/2007,0000,44.50000,44.50000,43.80000,44.20000,8835000
07/25/2007,0000,43.80000,44.85000,43.70000,44.70000,5375000
07/26/2007,0000,45.00000,46.60000,44.70000,44.90000,8869000
07/27/2007,0000,44.00000,44.65000,42.10000,43.80000,4632000
07/31/2007,0000,42.80000,43.65000,42.00000,42.40000,5464000
08/01/2007,0000,42.40000,43.45000,42.00000,42.00000,3247000
08/02/2007,0000,43.20000,43.30000,39.50000,41.60000,3804000
08/03/2007,0000,42.60000,43.15000,41.75000,42.30000,4094000
08/06/2007,0000,42.00000,42.75000,41.85000,42.40000,2332000
08/07/2007,0000,43.00000,44.00000,42.50000,42.50000,4824000
08/08/2007,0000,43.20000,43.80000,42.80000,43.45000,3383000
08/09/2007,0000,43.80000,44.60000,43.00000,43.50000,7047000
08/10/2007,0000,41.60000,43.00000,41.60000,43.00000,4190000
08/13/2007,0000,43.10000,43.50000,41.85000,41.85000,1665000
08/14/2007,0000,42.00000,42.40000,41.50000,41.50000,1000000
08/15/2007,0000,41.00000,41.10000,38.60000,38.60000,3375000
08/16/2007,0000,35.90000,36.30000,35.90000,35.90000,3085000
08/17/2007,0000,35.00000,35.50000,33.40000,34.50000,7015000
08/20/2007,0000,36.00000,36.40000,35.00000,36.40000,2513000
08/21/2007,0000,36.40000,36.40000,34.80000,35.40000,2440000
08/22/2007,0000,35.45000,35.70000,33.90000,34.25000,1900000
08/23/2007,0000,35.20000,36.50000,35.10000,36.10000,3437000
08/24/2007,0000,35.85000,38.55000,35.50000,38.10000,6734000
08/27/2007,0000,39.00000,39.50000,38.00000,38.20000,3437000
08/28/2007,0000,38.20000,38.40000,37.50000,37.80000,2099000
08/29/2007,0000,37.00000,38.50000,37.00000,38.50000,2737000
08/30/2007,0000,39.00000,39.30000,38.70000,39.30000,3647000
08/31/2007,0000,39.50000,39.50000,38.90000,39.40000,3503000
09/03/2007,0000,39.80000,39.85000,39.20000,39.30000,2382000
09/04/2007,0000,39.30000,39.70000,38.80000,38.90000,1579000
09/05/2007,0000,39.30000,40.10000,39.00000,39.00000,3145000
09/06/2007,0000,39.00000,39.30000,38.30000,38.60000,1540000
09/07/2007,0000,38.60000,39.10000,38.60000,38.70000,1723000
09/10/2007,0000,38.00000,38.80000,38.00000,38.20000,1201000
09/11/2007,0000,38.30000,38.50000,37.80000,37.80000,1490000
09/12/2007,0000,38.40000,38.40000,37.90000,37.90000,926000
09/13/2007,0000,37.90000,38.65000,37.75000,38.40000,1352000
09/14/2007,0000,38.80000,40.50000,38.80000,39.75000,5222000
09/17/2007,0000,40.50000,40.80000,39.75000,39.75000,4561000
09/19/2007,0000,41.75000,41.75000,39.75000,39.75000,4340000
09/20/2007,0000,40.10000,40.70000,39.30000,39.45000,2448000
09/21/2007,0000,39.45000,39.80000,38.80000,39.50000,1801000
09/26/2007,0000,40.00000,40.10000,39.50000,39.95000,1943000
09/27/2007,0000,40.20000,41.70000,40.20000,41.30000,7084000
09/28/2007,0000,41.50000,42.85000,41.30000,41.50000,5547000
10/01/2007,0000,41.50000,41.50000,40.30000,40.30000,1365000
10/02/2007,0000,40.80000,41.40000,40.30000,40.30000,1659000
10/03/2007,0000,40.70000,40.90000,39.40000,39.55000,2502000
10/04/2007,0000,39.55000,39.85000,39.10000,39.25000,1690000
10/05/2007,0000,39.40000,39.45000,37.60000,38.50000,3030000
10/08/2007,0000,39.50000,39.50000,38.60000,38.75000,1704000
10/09/2007,0000,39.20000,39.25000,38.75000,39.00000,1731000
10/11/2007,0000,39.50000,39.95000,39.10000,39.10000,1255000
10/12/2007,0000,39.10000,39.40000,38.40000,38.40000,1085000
10/15/2007,0000,38.60000,38.95000,38.10000,38.45000,2470000
10/16/2007,0000,38.80000,39.10000,38.15000,38.95000,1203000
10/17/2007,0000,39.10000,39.25000,38.55000,38.70000,3582000
10/18/2007,0000,39.20000,41.40000,39.10000,41.40000,9704000
10/19/2007,0000,41.40000,42.15000,40.45000,40.75000,6924000
10/22/2007,0000,39.80000,39.90000,38.60000,38.75000,3955000
10/23/2007,0000,39.35000,40.30000,39.20000,40.30000,3695000
10/24/2007,0000,41.10000,41.20000,39.10000,39.10000,4382000
10/25/2007,0000,40.00000,40.20000,39.50000,39.55000,1820000
10/26/2007,0000,39.80000,40.00000,39.25000,39.35000,1443000
10/29/2007,0000,39.75000,40.00000,39.40000,39.50000,2702000
10/30/2007,0000,39.80000,39.80000,38.55000,38.65000,3108000
10/31/2007,0000,39.00000,39.00000,38.10000,38.10000,2141000
11/01/2007,0000,38.80000,38.80000,37.10000,37.30000,2304000
11/02/2007,0000,37.00000,37.00000,34.80000,36.40000,3498000
11/05/2007,0000,35.90000,36.30000,35.40000,36.00000,1046000
11/06/2007,0000,36.00000,36.25000,35.80000,36.05000,1267000
11/07/2007,0000,36.00000,36.55000,35.80000,35.80000,2386000
11/08/2007,0000,35.00000,35.00000,33.30000,33.30000,2628000
11/09/2007,0000,33.00000,33.20000,31.00000,32.30000,6155000
11/12/2007,0000,30.30000,30.85000,30.05000,30.05000,3242000
11/13/2007,0000,29.30000,30.75000,29.30000,30.60000,2548000
11/14/2007,0000,31.20000,32.10000,31.20000,32.10000,1960000
11/15/2007,0000,31.90000,32.00000,31.70000,31.95000,415000
11/16/2007,0000,31.00000,31.95000,31.00000,31.95000,1069000
11/19/2007,0000,32.35000,33.00000,31.85000,32.05000,1624000
11/20/2007,0000,31.30000,32.10000,31.30000,32.10000,1012000
11/21/2007,0000,32.10000,32.45000,31.40000,31.40000,725000
11/22/2007,0000,31.00000,31.65000,30.95000,30.95000,1069000
11/23/2007,0000,31.65000,31.65000,30.10000,30.30000,1081000
11/26/2007,0000,30.80000,30.85000,30.20000,30.20000,1666000
11/27/2007,0000,30.00000,30.00000,28.10000,28.20000,4563000
11/28/2007,0000,28.30000,28.50000,27.95000,27.95000,1753000
11/29/2007,0000,29.25000,29.50000,28.60000,28.60000,1301000
11/30/2007,0000,28.60000,29.55000,28.60000,29.55000,1603000
12/03/2007,0000,29.90000,30.30000,29.55000,29.80000,939000
12/04/2007,0000,29.90000,30.70000,29.60000,30.30000,971000
12/05/2007,0000,30.30000,31.30000,30.30000,31.25000,1481000
12/06/2007,0000,31.50000,31.65000,30.60000,30.75000,1108000
12/07/2007,0000,30.95000,31.10000,30.20000,30.25000,754000
12/10/2007,0000,30.25000,30.95000,30.25000,30.50000,588000
12/11/2007,0000,30.60000,30.80000,30.00000,30.40000,471000
12/12/2007,0000,30.00000,31.00000,30.00000,30.90000,753000
12/13/2007,0000,30.90000,31.40000,29.90000,30.30000,2050000
12/14/2007,0000,28.70000,30.70000,28.70000,29.50000,1538000
12/17/2007,0000,29.10000,29.50000,27.50000,27.50000,1390000
12/18/2007,0000,26.50000,27.40000,26.00000,27.35000,2516000
12/19/2007,0000,27.50000,28.35000,27.50000,27.75000,1861000
12/20/2007,0000,28.00000,28.30000,26.90000,27.00000,813000
12/21/2007,0000,27.05000,27.35000,26.30000,26.70000,1566000
12/24/2007,0000,26.90000,27.85000,26.90000,27.65000,1261000
12/25/2007,0000,27.50000,28.20000,27.50000,27.95000,1485000
12/26/2007,0000,27.95000,28.30000,27.65000,28.30000,952000
12/27/2007,0000,28.30000,29.40000,28.00000,29.00000,2217000
12/28/2007,0000,28.90000,29.70000,28.80000,29.40000,1818000
12/31/2007,0000,29.60000,30.30000,29.60000,30.30000,1403000
01/02/2008,0000,30.00000,30.90000,29.90000,30.00000,1405000
01/03/2008,0000,29.50000,29.80000,29.40000,29.80000,1278000
01/04/2008,0000,29.30000,30.20000,29.30000,29.50000,573000
01/07/2008,0000,28.50000,28.75000,27.45000,27.60000,1155000
01/08/2008,0000,27.70000,28.20000,27.60000,27.65000,833000
01/09/2008,0000,27.30000,28.15000,26.90000,28.05000,786000
01/10/2008,0000,28.35000,28.80000,28.15000,28.15000,563000
01/11/2008,0000,28.75000,28.75000,28.25000,28.35000,611000
01/14/2008,0000,28.35000,28.80000,27.90000,28.20000,505000
01/15/2008,0000,28.80000,29.30000,28.20000,28.30000,746000
01/16/2008,0000,27.85000,28.00000,26.90000,26.95000,1163000
01/17/2008,0000,27.45000,27.80000,26.50000,27.45000,1105000
01/18/2008,0000,26.80000,27.40000,26.70000,27.15000,927000
01/21/2008,0000,27.00000,27.60000,26.90000,27.40000,362000
01/22/2008,0000,25.70000,26.60000,25.50000,25.50000,1116000
01/23/2008,0000,25.00000,25.50000,23.75000,23.80000,3024000
01/24/2008,0000,24.10000,24.55000,23.00000,23.80000,2458000
01/25/2008,0000,23.80000,24.70000,23.80000,24.70000,1521000
01/28/2008,0000,24.70000,24.70000,23.90000,23.90000,695000
01/29/2008,0000,24.00000,24.20000,23.75000,24.00000,766000
01/30/2008,0000,24.15000,24.30000,23.80000,24.15000,967000
01/31/2008,0000,24.15000,24.15000,23.25000,23.85000,803000
02/01/2008,0000,24.00000,24.20000,23.60000,23.65000,1421000
02/12/2008,0000,23.35000,23.55000,23.10000,23.25000,627000
02/13/2008,0000,23.50000,23.75000,23.10000,23.30000,743000
02/14/2008,0000,23.60000,24.20000,23.60000,24.00000,1025000
02/15/2008,0000,23.90000,24.60000,23.80000,24.60000,4115000
02/18/2008,0000,25.00000,25.55000,24.80000,25.30000,2544000
02/19/2008,0000,25.90000,26.30000,25.60000,26.20000,2135000
02/20/2008,0000,26.00000,26.50000,25.65000,26.00000,1947000
02/21/2008,0000,26.40000,27.60000,26.20000,27.05000,2383000
02/22/2008,0000,26.70000,28.35000,26.70000,28.35000,3247000
02/25/2008,0000,29.00000,29.35000,27.40000,27.75000,2333000
02/26/2008,0000,28.00000,28.10000,27.25000,27.40000,1703000
02/27/2008,0000,27.40000,28.40000,27.40000,27.90000,1538000
02/29/2008,0000,27.60000,28.80000,27.55000,28.60000,1535000
03/03/2008,0000,27.50000,27.90000,27.10000,27.65000,1273000
03/04/2008,0000,27.65000,28.20000,27.65000,27.95000,1241000
03/05/2008,0000,28.20000,28.40000,27.50000,27.90000,1510000
03/06/2008,0000,27.50000,28.35000,27.50000,28.20000,1816000
03/07/2008,0000,28.20000,28.90000,27.90000,28.35000,1397000
03/10/2008,0000,28.40000,28.50000,27.50000,27.50000,776000
03/11/2008,0000,27.40000,28.15000,27.00000,27.80000,1167000
03/12/2008,0000,28.40000,29.70000,28.20000,28.80000,6510000
03/13/2008,0000,28.95000,29.35000,28.55000,28.55000,5453000
03/14/2008,0000,28.60000,29.20000,27.50000,27.80000,2987000
03/18/2008,0000,26.50000,26.70000,26.20000,26.50000,605000
03/19/2008,0000,27.00000,27.10000,26.40000,26.45000,873000
03/20/2008,0000,26.70000,26.90000,26.40000,26.65000,639000
03/21/2008,0000,26.90000,27.25000,26.70000,27.05000,970000
03/25/2008,0000,28.00000,28.10000,27.55000,27.70000,3524000
03/26/2008,0000,28.00000,28.60000,27.90000,28.50000,3798000
03/27/2008,0000,28.40000,28.70000,27.85000,28.55000,2901000
03/28/2008,0000,28.40000,29.10000,28.20000,29.00000,1950000
03/31/2008,0000,28.95000,29.05000,28.50000,29.00000,665000
04/01/2008,0000,29.10000,29.50000,28.60000,28.70000,963000
04/02/2008,0000,29.40000,29.90000,29.10000,29.35000,2457000
04/03/2008,0000,29.40000,29.90000,29.00000,29.50000,2005000
04/07/2008,0000,29.90000,30.15000,29.20000,30.00000,4025000
04/08/2008,0000,29.90000,30.05000,29.70000,29.85000,1796000
04/09/2008,0000,30.10000,30.20000,29.20000,29.35000,1027000
04/10/2008,0000,29.20000,29.80000,29.20000,29.65000,732000
04/11/2008,0000,29.95000,30.80000,29.80000,30.20000,3340000
04/14/2008,0000,30.00000,30.05000,29.60000,29.70000,1236000
04/15/2008,0000,29.60000,30.30000,29.50000,30.10000,3996000
04/16/2008,0000,30.50000,30.60000,30.20000,30.30000,1961000
04/17/2008,0000,30.75000,31.00000,30.45000,30.50000,1968000
04/18/2008,0000,30.95000,30.95000,29.90000,30.10000,1942000
04/21/2008,0000,30.20000,30.70000,30.20000,30.60000,2768000
04/22/2008,0000,30.40000,30.60000,30.15000,30.40000,1205000
04/23/2008,0000,30.40000,30.60000,29.90000,30.10000,2465000
04/24/2008,0000,30.30000,30.60000,30.10000,30.20000,991000
04/25/2008,0000,30.50000,30.50000,29.80000,29.80000,1170000
04/28/2008,0000,29.80000,30.00000,29.55000,29.55000,671000
04/29/2008,0000,29.55000,29.90000,29.20000,29.55000,876000
04/30/2008,0000,28.80000,29.00000,27.80000,28.55000,3184000
05/02/2008,0000,28.55000,28.65000,27.90000,28.50000,1690000
05/05/2008,0000,28.60000,28.65000,28.00000,28.00000,1127000
05/06/2008,0000,27.80000,28.50000,27.80000,28.30000,674000
05/07/2008,0000,28.30000,29.05000,28.30000,28.90000,1553000
05/08/2008,0000,28.90000,29.25000,28.80000,29.15000,1490000
05/09/2008,0000,29.45000,29.55000,29.20000,29.20000,920000
05/12/2008,0000,29.20000,29.20000,28.85000,28.90000,435000
05/13/2008,0000,28.90000,29.20000,28.75000,28.95000,561000
05/14/2008,0000,28.80000,29.55000,28.80000,29.45000,943000
05/15/2008,0000,29.10000,29.80000,29.10000,29.65000,1106000
05/16/2008,0000,30.00000,30.00000,29.70000,30.00000,1629000
05/19/2008,0000,30.25000,30.60000,29.80000,30.35000,2162000
05/20/2008,0000,30.50000,30.50000,29.45000,29.65000,741000
05/21/2008,0000,29.65000,30.30000,29.25000,29.90000,1005000
05/22/2008,0000,29.00000,29.80000,29.00000,29.70000,665000
05/23/2008,0000,29.20000,29.90000,29.00000,29.00000,1151000
05/26/2008,0000,28.50000,29.00000,28.40000,28.40000,519000
05/27/2008,0000,28.50000,29.10000,28.50000,28.85000,619000
05/28/2008,0000,29.15000,29.15000,28.20000,28.25000,445000
05/29/2008,0000,28.20000,28.70000,28.15000,28.35000,668000
05/30/2008,0000,28.60000,28.65000,27.70000,28.35000,719000
06/02/2008,0000,28.65000,28.80000,28.20000,28.50000,889000
06/03/2008,0000,28.50000,28.95000,28.30000,28.30000,535000
06/04/2008,0000,28.00000,28.45000,28.00000,28.30000,674000
06/05/2008,0000,28.30000,28.50000,28.00000,28.25000,874000
06/06/2008,0000,28.60000,28.90000,28.35000,28.50000,881000
06/10/2008,0000,27.60000,28.10000,27.30000,27.30000,652000
06/11/2008,0000,27.90000,27.90000,27.10000,27.30000,652000
06/12/2008,0000,26.90000,26.90000,25.60000,25.60000,1138000
06/13/2008,0000,26.15000,26.15000,25.40000,25.60000,663000
06/16/2008,0000,25.90000,26.20000,25.80000,25.80000,586000
06/17/2008,0000,26.00000,26.00000,25.50000,26.00000,396000
06/18/2008,0000,25.80000,26.40000,25.80000,26.20000,624000
06/19/2008,0000,25.35000,25.85000,25.10000,25.60000,463000
06/20/2008,0000,25.60000,25.80000,25.35000,25.65000,567000
06/23/2008,0000,25.65000,25.65000,25.00000,25.30000,693000
06/24/2008,0000,25.40000,25.90000,25.30000,25.40000,601000
06/25/2008,0000,25.80000,26.30000,25.65000,26.25000,501000
06/26/2008,0000,27.00000,27.85000,26.50000,27.55000,1540000
06/27/2008,0000,26.50000,27.55000,26.30000,27.00000,1339000
06/30/2008,0000,27.20000,27.50000,26.10000,26.10000,531000
07/01/2008,0000,26.00000,26.50000,25.25000,25.40000,654000
07/02/2008,0000,27.00000,27.00000,25.60000,26.45000,514000
07/03/2008,0000,26.05000,27.20000,25.50000,27.20000,761000
07/04/2008,0000,27.20000,28.25000,26.80000,27.45000,1191000
07/07/2008,0000,27.50000,27.85000,27.10000,27.35000,322000
07/08/2008,0000,27.35000,28.50000,26.60000,26.60000,1423000
07/09/2008,0000,27.50000,27.55000,26.60000,26.60000,502000
07/10/2008,0000,26.30000,27.05000,26.30000,26.85000,446000
07/11/2008,0000,26.85000,27.70000,26.50000,27.40000,769000
07/14/2008,0000,27.40000,27.65000,27.00000,27.00000,553000
07/15/2008,0000,27.00000,27.00000,26.00000,26.50000,757000
07/16/2008,0000,26.50000,26.50000,25.55000,25.55000,957000
07/17/2008,0000,26.05000,26.80000,25.80000,26.50000,1003000
07/18/2008,0000,27.00000,27.00000,25.70000,25.80000,558000
07/21/2008,0000,26.50000,26.55000,26.20000,26.55000,761000
07/22/2008,0000,26.60000,26.80000,26.40000,26.70000,832000
07/23/2008,0000,27.10000,28.00000,27.05000,27.95000,1766000
07/24/2008,0000,28.10000,28.40000,27.60000,28.00000,1604000
07/25/2008,0000,27.70000,27.80000,27.50000,27.60000,1302000
07/29/2008,0000,23.85000,24.80000,23.85000,24.80000,1663000
07/30/2008,0000,25.35000,26.00000,25.10000,26.00000,2043000
07/31/2008,0000,26.15000,26.50000,24.80000,25.90000,1628000
08/01/2008,0000,25.20000,25.60000,25.10000,25.35000,718000
08/04/2008,0000,25.35000,25.80000,25.30000,25.60000,456000
08/05/2008,0000,25.70000,25.70000,25.10000,25.10000,963000
08/06/2008,0000,26.15000,26.85000,26.00000,26.85000,2926000
08/07/2008,0000,27.00000,28.20000,27.00000,27.05000,4392000
08/08/2008,0000,28.05000,28.65000,27.80000,28.60000,7080000
08/11/2008,0000,28.90000,29.10000,28.20000,28.40000,4839000
08/12/2008,0000,28.50000,28.95000,28.30000,28.40000,4121000
08/13/2008,0000,28.60000,28.90000,27.70000,27.90000,5109000
08/14/2008,0000,27.40000,28.15000,27.25000,28.00000,2569000
08/15/2008,0000,28.30000,28.50000,27.55000,27.55000,1609000
08/18/2008,0000,28.25000,28.25000,27.45000,27.45000,2058000
08/19/2008,0000,27.30000,28.10000,27.00000,27.80000,1709000
08/20/2008,0000,27.80000,28.35000,27.60000,27.80000,2986000
08/21/2008,0000,28.00000,28.05000,27.50000,27.60000,1218000
08/22/2008,0000,27.50000,27.90000,26.75000,26.95000,1329000
08/25/2008,0000,27.45000,27.50000,27.05000,27.10000,765000
08/26/2008,0000,26.60000,27.30000,26.50000,26.85000,692000
08/27/2008,0000,26.75000,28.15000,26.75000,27.90000,2332000
08/28/2008,0000,28.15000,28.20000,27.65000,27.65000,777000
08/29/2008,0000,28.00000,28.35000,27.90000,28.25000,3748000
09/01/2008,0000,28.20000,28.25000,27.55000,27.60000,2302000
09/02/2008,0000,27.85000,28.00000,27.30000,27.65000,1474000
09/03/2008,0000,27.75000,27.80000,25.90000,26.40000,1628000
09/04/2008,0000,26.05000,26.70000,24.70000,25.10000,2396000
09/05/2008,0000,23.80000,26.00000,23.80000,25.55000,1605000
09/08/2008,0000,27.00000,27.30000,26.55000,27.30000,1215000
09/09/2008,0000,27.30000,27.80000,26.30000,27.00000,2072000
09/10/2008,0000,27.25000,27.80000,27.25000,27.45000,2412000
09/11/2008,0000,27.70000,27.90000,26.80000,27.05000,1954000
09/12/2008,0000,27.50000,27.80000,26.00000,27.50000,1832000
09/15/2008,0000,27.20000,27.50000,25.60000,25.65000,1313000
09/16/2008,0000,23.95000,24.60000,23.90000,23.90000,2466000
09/17/2008,0000,24.65000,25.50000,23.00000,23.50000,1592000
09/18/2008,0000,22.00000,22.40000,21.90000,22.10000,1773000
09/19/2008,0000,23.00000,23.60000,22.45000,23.60000,4047000
09/22/2008,0000,24.00000,24.00000,22.90000,23.60000,2748000
09/23/2008,0000,23.05000,24.80000,23.00000,24.50000,1963000
09/24/2008,0000,24.30000,24.95000,23.90000,24.60000,1874000
09/25/2008,0000,24.00000,24.50000,23.90000,24.05000,919000
09/26/2008,0000,24.30000,24.60000,22.65000,22.85000,1554000
09/30/2008,0000,21.30000,21.90000,21.30000,21.65000,1235000
10/01/2008,0000,22.50000,22.60000,22.05000,22.30000,645000
10/02/2008,0000,22.40000,22.90000,22.20000,22.20000,573000
10/03/2008,0000,22.00000,22.95000,21.30000,22.95000,793000
10/06/2008,0000,22.30000,22.45000,21.80000,21.80000,433000
10/07/2008,0000,21.40000,22.90000,21.40000,22.55000,660000
10/08/2008,0000,22.00000,22.50000,21.40000,21.65000,1141000
10/09/2008,0000,22.00000,22.60000,21.30000,21.30000,1264000
10/13/2008,0000,20.60000,21.00000,20.60000,20.80000,850000
10/14/2008,0000,22.25000,22.25000,22.20000,22.25000,1492000
10/15/2008,0000,22.00000,22.10000,21.50000,21.75000,1811000
10/16/2008,0000,21.00000,21.00000,21.00000,21.00000,183000
10/17/2008,0000,21.00000,21.25000,20.30000,20.30000,1871000
10/20/2008,0000,19.95000,20.00000,19.60000,19.85000,1221000
10/21/2008,0000,20.00000,21.20000,20.00000,20.50000,2926000
10/22/2008,0000,20.10000,20.95000,20.05000,20.15000,781000
10/23/2008,0000,19.45000,19.70000,19.45000,19.45000,850000
10/24/2008,0000,18.80000,19.15000,18.80000,18.80000,421000
10/27/2008,0000,17.50000,18.05000,17.50000,17.50000,1480000
10/28/2008,0000,17.50000,18.15000,16.30000,17.60000,3485000
10/29/2008,0000,18.40000,18.40000,17.60000,17.75000,2099000
10/30/2008,0000,17.00000,18.95000,17.00000,18.90000,1685000
10/31/2008,0000,19.05000,20.20000,19.05000,20.15000,2970000
11/03/2008,0000,20.15000,20.50000,19.60000,20.15000,1642000
11/04/2008,0000,20.15000,20.25000,19.75000,20.10000,700000
11/05/2008,0000,20.50000,20.80000,19.80000,19.95000,1262000
11/06/2008,0000,18.80000,19.30000,18.60000,18.60000,1286000
11/07/2008,0000,17.30000,19.00000,17.30000,18.80000,1070000
11/10/2008,0000,18.80000,18.80000,17.75000,17.80000,1440000
11/11/2008,0000,17.50000,17.75000,17.00000,17.20000,864000
11/12/2008,0000,16.80000,17.50000,16.80000,17.10000,463000
11/13/2008,0000,16.30000,16.50000,15.95000,16.00000,1109000
11/14/2008,0000,16.60000,16.90000,16.00000,16.20000,658000
11/17/2008,0000,16.20000,16.40000,15.40000,15.50000,744000
11/18/2008,0000,15.00000,15.00000,14.45000,14.45000,1211000
11/19/2008,0000,13.70000,14.50000,13.45000,14.30000,1183000
11/20/2008,0000,13.30000,13.75000,13.30000,13.30000,1407000
11/21/2008,0000,12.55000,14.20000,12.55000,14.15000,918000
11/24/2008,0000,14.10000,14.10000,13.25000,13.30000,1582000
11/25/2008,0000,13.90000,14.10000,13.60000,13.85000,947000
11/26/2008,0000,13.65000,14.10000,13.65000,13.75000,979000
11/27/2008,0000,14.00000,14.65000,14.00000,14.50000,1343000
11/28/2008,0000,14.65000,15.10000,14.40000,14.85000,1552000
12/01/2008,0000,14.75000,15.10000,14.55000,14.80000,1152000
12/02/2008,0000,14.00000,14.10000,13.80000,13.85000,1217000
12/03/2008,0000,14.00000,14.00000,13.35000,13.80000,1045000
12/04/2008,0000,14.00000,14.20000,13.40000,13.40000,1101000
12/05/2008,0000,13.50000,13.75000,13.35000,13.50000,533000
12/08/2008,0000,13.95000,14.40000,13.80000,14.40000,1200000
12/09/2008,0000,15.00000,15.40000,14.60000,15.40000,2144000
12/10/2008,0000,15.80000,16.45000,15.65000,16.45000,3214000
12/11/2008,0000,17.05000,17.40000,16.30000,16.50000,4863000
12/12/2008,0000,16.45000,17.00000,15.35000,15.80000,2264000
12/15/2008,0000,16.90000,16.90000,16.50000,16.90000,2221000
12/16/2008,0000,16.90000,17.65000,16.80000,17.40000,3241000
12/17/2008,0000,17.90000,18.60000,17.40000,17.50000,5465000
12/18/2008,0000,18.00000,18.00000,17.30000,17.60000,2630000
12/19/2008,0000,16.80000,17.70000,16.70000,17.70000,2167000
12/22/2008,0000,18.00000,18.50000,17.50000,17.50000,1065000
12/23/2008,0000,17.20000,17.80000,16.70000,16.95000,1532000
12/24/2008,0000,16.90000,17.30000,16.45000,16.60000,1822000
12/25/2008,0000,16.80000,17.05000,16.50000,16.95000,1990000
12/26/2008,0000,16.95000,18.05000,16.70000,18.05000,3080000
12/29/2008,0000,18.20000,18.35000,17.90000,17.90000,4302000
12/30/2008,0000,18.00000,18.85000,17.95000,18.60000,3121000
12/31/2008,0000,19.00000,19.35000,18.30000,18.95000,3218000
01/05/2009,0000,19.80000,20.15000,19.50000,19.60000,2089000
01/06/2009,0000,19.60000,19.60000,18.90000,19.00000,1484000
01/07/2009,0000,19.00000,19.50000,18.80000,19.10000,2498000
01/08/2009,0000,18.50000,18.90000,18.00000,18.05000,1449000
01/09/2009,0000,18.35000,18.60000,18.05000,18.30000,565000
01/12/2009,0000,18.20000,18.20000,17.60000,17.70000,751000
01/13/2009,0000,17.50000,17.80000,17.40000,17.65000,959000
01/14/2009,0000,17.70000,18.15000,17.60000,17.80000,980000
01/15/2009,0000,16.60000,16.90000,16.60000,16.60000,1997000
01/16/2009,0000,16.60000,16.60000,15.70000,16.10000,1975000
01/19/2009,0000,16.80000,17.00000,16.65000,16.75000,1012000
01/20/2009,0000,16.60000,16.60000,15.80000,16.10000,640000
01/21/2009,0000,15.40000,16.10000,15.40000,15.75000,562000
02/02/2009,0000,15.15000,16.05000,15.15000,15.80000,596000
02/03/2009,0000,16.20000,16.90000,16.15000,16.70000,1354000
02/04/2009,0000,16.70000,16.80000,16.00000,16.20000,1297000
02/05/2009,0000,16.10000,16.55000,16.00000,16.00000,947000
02/06/2009,0000,16.05000,16.50000,15.85000,16.00000,1694000
02/09/2009,0000,16.20000,16.40000,15.75000,15.75000,1312000
02/10/2009,0000,16.00000,16.00000,15.60000,15.80000,1053000
02/11/2009,0000,15.35000,15.90000,15.35000,15.85000,1130000
02/12/2009,0000,15.95000,16.45000,15.80000,15.90000,1717000
02/13/2009,0000,16.25000,16.40000,15.85000,16.40000,1953000
02/16/2009,0000,16.40000,16.55000,16.25000,16.40000,1367000
02/17/2009,0000,16.40000,16.40000,15.70000,16.00000,863000
02/18/2009,0000,15.50000,15.80000,15.45000,15.50000,982000
02/19/2009,0000,15.50000,15.65000,15.30000,15.50000,775000
02/20/2009,0000,15.15000,15.45000,15.10000,15.20000,610000
02/23/2009,0000,15.20000,15.65000,15.15000,15.65000,612000
02/24/2009,0000,15.50000,15.50000,15.10000,15.30000,803000
02/25/2009,0000,15.60000,15.90000,15.50000,15.60000,1423000
02/26/2009,0000,15.80000,16.05000,15.60000,15.80000,1181000
02/27/2009,0000,15.80000,16.20000,15.60000,16.20000,1944000
03/02/2009,0000,16.20000,16.25000,15.65000,15.80000,929000
03/03/2009,0000,16.10000,16.90000,15.90000,16.90000,5038000
03/04/2009,0000,17.80000,18.05000,17.40000,18.05000,8845000
03/05/2009,0000,18.70000,18.70000,17.65000,17.85000,5151000
03/06/2009,0000,17.50000,18.45000,17.50000,17.85000,4116000
03/09/2009,0000,17.85000,17.85000,17.20000,17.80000,1344000
03/10/2009,0000,17.70000,19.00000,17.30000,19.00000,11287000
03/11/2009,0000,19.50000,19.55000,18.60000,19.10000,8187000
03/12/2009,0000,19.10000,20.30000,18.80000,20.30000,9802000
03/13/2009,0000,21.20000,21.70000,20.70000,20.80000,21988000
03/16/2009,0000,20.90000,22.00000,20.20000,21.90000,14505000
03/17/2009,0000,21.90000,22.15000,21.25000,22.10000,13314000
03/18/2009,0000,22.30000,23.30000,22.00000,22.30000,22767000
03/19/2009,0000,22.45000,22.55000,21.20000,21.20000,11230000
03/20/2009,0000,21.00000,21.40000,20.40000,20.60000,6777000
03/23/2009,0000,20.95000,21.30000,20.65000,21.10000,4837000
03/24/2009,0000,21.80000,21.80000,21.10000,21.25000,6367000
03/25/2009,0000,21.30000,22.50000,21.25000,22.50000,18683000
03/26/2009,0000,22.60000,23.10000,22.20000,22.20000,21166000
03/27/2009,0000,22.50000,22.50000,21.70000,22.35000,9995000
03/30/2009,0000,22.30000,22.30000,20.85000,20.85000,4398000
03/31/2009,0000,20.85000,21.40000,20.60000,21.00000,6975000
04/01/2009,0000,21.10000,22.00000,21.10000,21.80000,10197000
04/02/2009,0000,21.95000,22.35000,21.40000,21.40000,6001000
04/03/2009,0000,21.90000,21.95000,21.50000,21.50000,4097000
04/06/2009,0000,21.90000,22.35000,21.50000,21.50000,7580000
04/07/2009,0000,21.80000,22.35000,21.60000,22.10000,5157000
04/08/2009,0000,22.45000,23.20000,22.30000,22.60000,20024000
04/09/2009,0000,23.10000,23.10000,22.55000,22.75000,8696000
04/10/2009,0000,23.05000,23.05000,22.00000,22.05000,8070000
04/13/2009,0000,22.20000,22.50000,21.70000,21.85000,6532000
04/14/2009,0000,21.80000,22.25000,21.60000,21.95000,3224000
04/15/2009,0000,21.90000,23.00000,21.90000,22.80000,8215000
04/16/2009,0000,22.95000,24.35000,22.80000,24.35000,17632000
04/17/2009,0000,24.55000,25.80000,22.65000,22.65000,31168000
04/20/2009,0000,22.65000,22.90000,21.80000,22.35000,6981000
04/21/2009,0000,22.10000,23.40000,21.80000,23.20000,7688000
04/22/2009,0000,23.40000,23.75000,22.90000,23.20000,8865000
04/23/2009,0000,23.20000,23.20000,22.50000,22.80000,4874000
04/24/2009,0000,23.50000,24.35000,22.70000,24.35000,14156000
04/27/2009,0000,24.95000,25.40000,24.00000,24.35000,28964000
04/28/2009,0000,24.60000,24.80000,23.10000,23.75000,9205000
04/29/2009,0000,24.00000,24.10000,22.60000,22.60000,10292000
04/30/2009,0000,23.80000,24.15000,23.40000,24.15000,9346000
05/04/2009,0000,24.60000,25.50000,24.50000,24.50000,19766000
05/05/2009,0000,24.70000,24.70000,22.90000,23.30000,12159000
05/06/2009,0000,23.00000,23.90000,23.00000,23.80000,7079000
05/07/2009,0000,24.00000,25.45000,23.50000,25.45000,17477000
05/08/2009,0000,25.45000,25.75000,24.50000,24.50000,15918000
05/11/2009,0000,24.65000,25.20000,24.05000,24.10000,7565000
05/12/2009,0000,24.10000,24.95000,24.00000,24.65000,9858000
05/13/2009,0000,24.75000,26.35000,24.75000,26.35000,28456000
05/14/2009,0000,26.35000,27.50000,26.20000,26.35000,28601000
05/15/2009,0000,26.70000,27.20000,26.00000,26.80000,20773000
05/18/2009,0000,27.00000,27.95000,26.10000,27.55000,20443000
05/19/2009,0000,28.20000,28.20000,26.00000,26.00000,14049000
05/20/2009,0000,26.45000,27.05000,25.80000,26.25000,7428000
05/21/2009,0000,26.30000,27.45000,26.30000,27.35000,16230000
05/22/2009,0000,26.55000,29.20000,26.55000,29.20000,27436000
05/25/2009,0000,30.10000,31.20000,30.00000,30.80000,31456000
05/26/2009,0000,31.20000,31.50000,28.65000,28.75000,13375000
05/27/2009,0000,29.50000,30.45000,29.00000,30.30000,9692000
06/01/2009,0000,30.60000,31.30000,30.00000,30.75000,15060000
06/02/2009,0000,32.00000,32.20000,30.50000,30.70000,21765000
06/03/2009,0000,31.00000,31.20000,29.80000,29.80000,7725000
06/04/2009,0000,30.30000,31.30000,30.00000,31.10000,17967000
06/05/2009,0000,31.30000,31.60000,30.30000,30.40000,12281000
06/08/2009,0000,31.90000,32.35000,30.00000,30.00000,17032000
06/09/2009,0000,29.30000,29.60000,27.90000,27.90000,10159000
06/10/2009,0000,27.65000,28.20000,26.20000,26.20000,6649000
06/11/2009,0000,26.20000,26.95000,25.70000,26.90000,6565000
06/12/2009,0000,27.00000,28.30000,26.90000,27.15000,8094000
06/15/2009,0000,27.25000,27.55000,25.30000,25.35000,6739000
06/16/2009,0000,25.40000,26.00000,25.00000,25.65000,4503000
06/17/2009,0000,26.15000,26.50000,25.45000,25.45000,2922000
06/18/2009,0000,26.00000,26.20000,24.00000,26.20000,5815000
06/19/2009,0000,26.40000,26.70000,26.10000,26.35000,6186000
06/22/2009,0000,26.35000,26.95000,26.10000,26.90000,3525000
06/23/2009,0000,26.10000,26.70000,26.00000,26.00000,2067000
06/24/2009,0000,26.00000,26.80000,26.00000,26.30000,2758000
06/25/2009,0000,26.10000,27.00000,26.10000,26.40000,3412000
06/26/2009,0000,26.45000,27.80000,26.20000,27.65000,5487000
06/29/2009,0000,27.90000,27.90000,27.05000,27.20000,7251000
06/30/2009,0000,27.70000,27.85000,27.25000,27.45000,5482000
07/01/2009,0000,27.50000,28.15000,27.45000,27.65000,3999000
07/02/2009,0000,27.80000,28.90000,27.80000,28.50000,8355000
07/03/2009,0000,28.50000,28.90000,28.20000,28.50000,9910000
07/06/2009,0000,28.50000,28.70000,27.90000,27.90000,2836000
07/07/2009,0000,28.50000,28.75000,28.10000,28.20000,5628000
07/08/2009,0000,28.10000,28.75000,28.10000,28.30000,3742000
07/09/2009,0000,28.70000,29.00000,28.30000,28.30000,5598000
07/10/2009,0000,28.60000,28.75000,28.00000,28.00000,2840000
07/13/2009,0000,28.40000,28.40000,26.50000,26.70000,2609000
07/14/2009,0000,26.90000,27.50000,26.90000,27.20000,1525000
07/15/2009,0000,27.50000,28.20000,27.50000,27.65000,3065000
07/16/2009,0000,28.20000,28.45000,27.60000,27.60000,4279000
07/17/2009,0000,28.05000,28.90000,27.95000,28.55000,6554000
07/20/2009,0000,28.80000,29.10000,28.25000,28.55000,7472000
07/21/2009,0000,28.70000,29.30000,28.50000,28.50000,6148000
07/22/2009,0000,28.60000,29.65000,28.60000,29.10000,13508000
07/23/2009,0000,29.25000,29.35000,28.80000,28.80000,4405000
07/24/2009,0000,29.00000,29.35000,28.50000,28.50000,4725000
07/27/2009,0000,28.60000,29.00000,28.40000,28.65000,3164000
07/28/2009,0000,28.85000,29.30000,28.75000,28.85000,4956000
07/29/2009,0000,29.10000,29.80000,28.95000,29.30000,7684000
07/30/2009,0000,29.30000,29.35000,28.55000,29.00000,3306000
07/31/2009,0000,29.20000,29.40000,28.60000,28.75000,3403000
08/03/2009,0000,28.80000,28.85000,28.05000,28.50000,2435000
08/04/2009,0000,28.80000,29.00000,27.10000,27.50000,3996000
08/05/2009,0000,27.50000,27.80000,26.25000,26.30000,4856000
08/06/2009,0000,25.85000,25.85000,24.80000,25.25000,4512000
08/10/2009,0000,25.00000,25.25000,24.50000,25.00000,2822000
08/11/2009,0000,24.50000,24.95000,24.20000,24.50000,3232000
08/12/2009,0000,24.50000,25.35000,24.50000,25.35000,3356000
08/13/2009,0000,25.70000,25.95000,25.60000,25.60000,2877000
08/14/2009,0000,25.95000,26.20000,25.40000,26.00000,3939000
08/17/2009,0000,25.90000,26.20000,25.00000,25.00000,1575000
08/18/2009,0000,24.60000,24.95000,23.80000,23.95000,2711000
08/19/2009,0000,24.00000,24.30000,23.90000,23.95000,2203000
08/20/2009,0000,23.95000,24.00000,23.05000,23.30000,2578000
08/21/2009,0000,23.70000,23.75000,22.95000,23.05000,1786000
08/24/2009,0000,23.50000,23.50000,23.20000,23.40000,1315000
08/25/2009,0000,23.40000,23.55000,23.25000,23.35000,869000
08/26/2009,0000,23.40000,23.55000,22.80000,22.85000,1877000
08/27/2009,0000,22.80000,23.40000,22.80000,23.00000,923000
08/28/2009,0000,23.00000,23.20000,22.85000,22.90000,1397000
08/31/2009,0000,22.90000,23.10000,22.85000,23.00000,918000
09/01/2009,0000,23.05000,23.90000,23.00000,23.70000,2650000
09/02/2009,0000,23.70000,23.90000,23.35000,23.55000,2097000
09/03/2009,0000,23.70000,24.40000,23.55000,24.10000,2901000
09/04/2009,0000,24.30000,25.00000,24.20000,24.75000,4944000
09/07/2009,0000,24.75000,24.90000,24.35000,24.35000,2269000
09/08/2009,0000,24.35000,24.50000,24.15000,24.30000,2135000
09/09/2009,0000,24.50000,24.70000,24.30000,24.30000,1850000
09/10/2009,0000,24.65000,24.80000,23.65000,23.65000,2188000
09/11/2009,0000,23.65000,23.95000,23.65000,23.75000,1276000
09/14/2009,0000,23.70000,23.80000,23.15000,23.20000,2096000
09/15/2009,0000,23.10000,23.70000,23.10000,23.50000,2223000
09/16/2009,0000,23.65000,24.10000,23.60000,23.80000,2784000
09/17/2009,0000,24.00000,25.30000,24.00000,24.85000,9491000
09/18/2009,0000,24.85000,25.50000,24.85000,25.20000,5068000
09/21/2009,0000,25.30000,25.30000,24.70000,24.90000,3722000
09/22/2009,0000,24.90000,25.60000,24.90000,25.10000,5021000
09/23/2009,0000,25.35000,25.60000,24.50000,24.50000,3124000
09/24/2009,0000,24.50000,24.85000,24.00000,24.30000,2064000
09/25/2009,0000,24.10000,25.60000,24.05000,25.60000,4818000
09/28/2009,0000,25.80000,26.40000,25.70000,25.90000,12797000
09/29/2009,0000,26.30000,26.85000,26.10000,26.35000,7846000
09/30/2009,0000,26.50000,27.35000,26.45000,26.80000,9682000
10/01/2009,0000,26.80000,26.90000,25.90000,26.10000,4545000
10/02/2009,0000,25.50000,26.00000,25.50000,25.50000,2411000
10/05/2009,0000,25.40000,25.70000,25.15000,25.35000,2624000
10/06/2009,0000,25.60000,26.65000,25.50000,26.20000,6029000
10/07/2009,0000,26.65000,26.90000,26.20000,26.20000,6908000
10/08/2009,0000,26.50000,26.60000,25.50000,25.60000,3532000
10/09/2009,0000,26.00000,26.30000,25.60000,26.00000,2488000
10/12/2009,0000,26.20000,26.25000,25.65000,25.80000,1960000
10/13/2009,0000,25.80000,26.80000,25.40000,26.60000,6465000
10/14/2009,0000,26.95000,27.55000,26.80000,27.20000,10583000
10/15/2009,0000,27.70000,29.00000,27.55000,27.85000,15247000
10/16/2009,0000,28.00000,28.20000,27.20000,27.35000,4660000
10/19/2009,0000,27.35000,27.95000,27.20000,27.60000,2484000
10/20/2009,0000,27.75000,27.95000,27.30000,27.30000,3175000
10/21/2009,0000,27.10000,27.70000,26.75000,27.30000,3916000
10/22/2009,0000,27.30000,27.45000,26.75000,26.85000,2246000
10/23/2009,0000,27.15000,27.20000,26.90000,27.00000,1661000
10/26/2009,0000,27.00000,27.50000,27.00000,27.05000,2568000
10/27/2009,0000,27.00000,27.45000,26.80000,27.05000,1873000
10/28/2009,0000,27.05000,27.20000,26.10000,26.20000,1923000
10/29/2009,0000,25.40000,25.60000,24.80000,25.25000,2655000
10/30/2009,0000,25.50000,25.60000,24.80000,24.80000,1443000
11/02/2009,0000,24.30000,24.80000,24.30000,24.75000,1178000
11/03/2009,0000,24.95000,25.20000,24.80000,25.05000,835000
11/04/2009,0000,25.40000,25.55000,25.20000,25.45000,996000
11/05/2009,0000,25.50000,25.50000,24.90000,24.90000,1076000
11/06/2009,0000,25.30000,25.80000,25.30000,25.65000,2213000
11/09/2009,0000,25.90000,25.90000,25.35000,25.40000,1004000
11/10/2009,0000,25.50000,25.80000,25.50000,25.50000,1514000
11/11/2009,0000,25.90000,25.90000,25.55000,25.70000,1074000
11/12/2009,0000,25.95000,26.00000,25.70000,25.80000,979000
11/13/2009,0000,25.50000,25.90000,25.50000,25.65000,718000
11/16/2009,0000,25.70000,26.20000,25.70000,26.05000,2157000
11/17/2009,0000,26.20000,26.40000,25.75000,26.00000,2822000
11/18/2009,0000,26.20000,26.90000,26.20000,26.45000,2740000
11/19/2009,0000,26.50000,27.70000,26.45000,27.30000,5908000
11/20/2009,0000,27.30000,27.50000,26.90000,27.15000,4391000
11/23/2009,0000,27.15000,27.35000,26.60000,26.70000,3062000
11/24/2009,0000,27.00000,27.45000,26.70000,27.45000,6375000
11/25/2009,0000,27.50000,27.70000,27.10000,27.10000,8732000
11/26/2009,0000,27.10000,27.25000,26.70000,26.70000,2911000
11/27/2009,0000,26.50000,26.50000,25.50000,25.50000,3536000
11/30/2009,0000,26.00000,26.25000,25.80000,26.00000,1559000
12/01/2009,0000,26.00000,26.60000,25.90000,26.30000,2808000
12/02/2009,0000,26.40000,26.70000,26.10000,26.10000,2928000
12/03/2009,0000,26.20000,26.35000,25.85000,25.85000,2097000
12/04/2009,0000,25.60000,26.05000,25.50000,25.55000,1787000
12/07/2009,0000,25.80000,27.30000,25.65000,27.30000,7443000
12/08/2009,0000,27.60000,28.20000,27.40000,27.40000,14397000
12/09/2009,0000,27.30000,27.30000,26.90000,27.00000,2837000
12/11/2009,0000,26.85000,27.20000,26.75000,26.90000,1871000
12/14/2009,0000,27.00000,27.40000,26.80000,26.90000,1854000
12/15/2009,0000,27.10000,27.90000,26.95000,27.15000,7584000
12/16/2009,0000,27.40000,27.65000,27.10000,27.15000,3766000
12/17/2009,0000,27.50000,27.75000,26.90000,27.00000,4989000
12/18/2009,0000,26.95000,27.00000,26.50000,26.75000,2221000
12/21/2009,0000,27.00000,27.35000,26.85000,26.85000,2098000
12/22/2009,0000,27.15000,27.80000,26.80000,27.80000,6783000
12/23/2009,0000,28.00000,28.60000,27.70000,28.15000,23080000
12/25/2009,0000,27.80000,28.35000,27.70000,27.70000,4823000
04/02/2007,0000,37.50000,40.00000,37.50000,38.30000,6233500
04/03/2007,0000,38.50000,38.80000,38.00000,38.30000,2307800
04/04/2007,0000,38.70000,38.75000,37.80000,37.90000,5560800
04/09/2007,0000,38.20000,38.35000,36.50000,36.60000,4237200
04/10/2007,0000,36.60000,37.10000,36.30000,37.10000,3675700
04/11/2007,0000,37.40000,38.20000,37.00000,37.35000,6433000
04/12/2007,0000,37.40000,38.75000,37.35000,38.50000,9161500
04/13/2007,0000,38.80000,38.80000,37.50000,37.70000,5316100
04/16/2007,0000,38.30000,38.30000,36.90000,37.05000,2911500
04/17/2007,0000,37.15000,37.50000,35.90000,36.00000,4028400
04/18/2007,0000,36.00000,36.85000,36.00000,36.45000,1330800
04/19/2007,0000,36.30000,37.45000,36.30000,36.50000,2101100
04/20/2007,0000,36.70000,37.80000,36.70000,37.60000,5248200
04/23/2007,0000,38.00000,38.40000,37.15000,37.15000,4064400
04/24/2007,0000,37.80000,38.20000,37.35000,37.85000,3848500
04/25/2007,0000,38.00000,38.45000,37.60000,37.60000,3701400
04/26/2007,0000,38.00000,39.60000,37.90000,38.60000,10662000
04/27/2007,0000,39.20000,41.30000,39.00000,39.00000,15961700
04/30/2007,0000,39.85000,39.90000,38.80000,39.00000,4420300
05/02/2007,0000,39.70000,40.50000,39.20000,39.20000,4929400
05/03/2007,0000,40.10000,40.10000,37.20000,38.40000,5774800
05/04/2007,0000,38.40000,38.70000,37.60000,38.50000,4407900
05/07/2007,0000,38.50000,39.40000,38.05000,38.60000,3403100
05/08/2007,0000,38.60000,39.15000,38.20000,38.55000,3765100
05/09/2007,0000,39.00000,39.90000,38.80000,39.60000,6983200
05/10/2007,0000,40.40000,42.30000,40.10000,42.10000,18233500
05/11/2007,0000,41.90000,42.45000,41.30000,42.10000,8433300
05/14/2007,0000,42.80000,43.60000,42.50000,42.90000,10076800
05/15/2007,0000,43.20000,43.60000,42.20000,42.60000,6324000
05/16/2007,0000,42.50000,42.90000,41.90000,42.30000,2978400
05/17/2007,0000,42.60000,43.60000,42.60000,43.00000,11151600
05/18/2007,0000,43.60000,44.65000,43.50000,44.50000,9953400
05/21/2007,0000,45.10000,45.50000,44.00000,45.50000,7948900
05/22/2007,0000,46.00000,46.20000,45.05000,45.20000,5494000
05/23/2007,0000,45.75000,45.80000,44.20000,44.30000,5360300
05/24/2007,0000,44.80000,45.60000,44.55000,44.85000,7017100
05/25/2007,0000,44.70000,45.25000,44.30000,44.60000,3113100
05/28/2007,0000,45.30000,45.90000,44.60000,44.65000,4226900
05/29/2007,0000,44.65000,45.00000,43.80000,44.05000,3585200
05/30/2007,0000,44.10000,44.45000,43.60000,43.85000,2580400
05/31/2007,0000,44.30000,45.25000,44.20000,44.80000,4457300
06/01/2007,0000,46.50000,46.50000,45.00000,45.25000,4069600
06/04/2007,0000,45.50000,46.95000,45.45000,46.85000,6435000
06/05/2007,0000,47.00000,48.60000,46.50000,48.20000,10648600
06/06/2007,0000,48.20000,48.45000,46.30000,46.50000,5455900
06/07/2007,0000,46.00000,46.40000,45.50000,46.10000,6295200
06/08/2007,0000,45.00000,45.70000,44.75000,45.30000,4247500
06/11/2007,0000,46.00000,46.15000,44.80000,45.20000,4031500
06/12/2007,0000,45.20000,45.80000,44.00000,44.00000,4367800
06/13/2007,0000,44.00000,44.30000,42.70000,42.70000,4389400
06/14/2007,0000,43.20000,43.95000,42.85000,42.90000,4367800
06/15/2007,0000,43.10000,43.80000,42.90000,43.50000,3973900
06/20/2007,0000,43.55000,44.00000,42.90000,42.90000,2563900
06/21/2007,0000,42.90000,43.40000,42.60000,42.75000,3628400
06/22/2007,0000,42.85000,44.30000,42.15000,44.30000,10435700
06/25/2007,0000,43.95000,45.50000,43.50000,44.80000,19435800
06/26/2007,0000,45.00000,45.55000,44.00000,44.00000,8769600
06/27/2007,0000,44.30000,45.35000,44.30000,44.60000,7297900
06/28/2007,0000,45.00000,45.25000,44.15000,44.20000,5493000
06/29/2007,0000,44.20000,45.05000,44.20000,45.00000,3677700
07/02/2007,0000,45.20000,45.70000,44.70000,45.05000,4906700
07/03/2007,0000,45.50000,45.70000,45.10000,45.35000,5244100
07/04/2007,0000,45.70000,46.90000,45.55000,45.80000,8212200
07/05/2007,0000,46.40000,46.40000,45.10000,45.30000,3442200
07/06/2007,0000,45.80000,45.80000,44.80000,45.00000,3730200
07/09/2007,0000,46.75000,48.15000,45.85000,48.15000,14392200
07/10/2007,0000,49.00000,50.80000,48.15000,49.05000,17280200
07/11/2007,0000,49.00000,49.00000,47.80000,47.90000,5596800
07/12/2007,0000,48.40000,48.95000,47.55000,47.55000,4788500
07/13/2007,0000,48.00000,48.35000,46.55000,46.65000,4323600
07/16/2007,0000,46.95000,47.40000,45.70000,45.70000,4207400
07/17/2007,0000,45.70000,46.90000,45.40000,46.50000,3657200
07/18/2007,0000,46.60000,46.70000,45.20000,45.20000,5826200
07/19/2007,0000,45.30000,46.50000,45.10000,46.10000,3645800
07/20/2007,0000,46.50000,47.50000,46.20000,47.05000,4772000
07/23/2007,0000,47.50000,47.50000,46.00000,47.00000,8341800
07/24/2007,0000,44.50000,44.50000,43.80000,44.20000,8835000
07/25/2007,0000,43.80000,44.85000,43.70000,44.70000,5375000
07/26/2007,0000,45.00000,46.60000,44.70000,44.90000,8869000
07/27/2007,0000,44.00000,44.65000,42.10000,43.80000,4632000
07/31/2007,0000,42.80000,43.65000,42.00000,42.40000,5464000
08/01/2007,0000,42.40000,43.45000,42.00000,42.00000,3247000
08/02/2007,0000,43.20000,43.30000,39.50000,41.60000,3804000
08/03/2007,0000,42.60000,43.15000,41.75000,42.30000,4094000
08/06/2007,0000,42.00000,42.75000,41.85000,42.40000,2332000
08/07/2007,0000,43.00000,44.00000,42.50000,42.50000,4824000
08/08/2007,0000,43.20000,43.80000,42.80000,43.45000,3383000
08/09/2007,0000,43.80000,44.60000,43.00000,43.50000,7047000
08/10/2007,0000,41.60000,43.00000,41.60000,43.00000,4190000
08/13/2007,0000,43.10000,43.50000,41.85000,41.85000,1665000
08/14/2007,0000,42.00000,42.40000,41.50000,41.50000,1000000
08/15/2007,0000,41.00000,41.10000,38.60000,38.60000,3375000
08/16/2007,0000,35.90000,36.30000,35.90000,35.90000,3085000
08/17/2007,0000,35.00000,35.50000,33.40000,34.50000,7015000
08/20/2007,0000,36.00000,36.40000,35.00000,36.40000,2513000
08/21/2007,0000,36.40000,36.40000,34.80000,35.40000,2440000
08/22/2007,0000,35.45000,35.70000,33.90000,34.25000,1900000
08/23/2007,0000,35.20000,36.50000,35.10000,36.10000,3437000
08/24/2007,0000,35.85000,38.55000,35.50000,38.10000,6734000
08/27/2007,0000,39.00000,39.50000,38.00000,38.20000,3437000
08/28/2007,0000,38.20000,38.40000,37.50000,37.80000,2099000
08/29/2007,0000,37.00000,38.50000,37.00000,38.50000,2737000
08/30/2007,0000,39.00000,39.30000,38.70000,39.30000,3647000
08/31/2007,0000,39.50000,39.50000,38.90000,39.40000,3503000
09/03/2007,0000,39.80000,39.85000,39.20000,39.30000,2382000
09/04/2007,0000,39.30000,39.70000,38.80000,38.90000,1579000
09/05/2007,0000,39.30000,40.10000,39.00000,39.00000,3145000
09/06/2007,0000,39.00000,39.30000,38.30000,38.60000,1540000
09/07/2007,0000,38.60000,39.10000,38.60000,38.70000,1723000
09/10/2007,0000,38.00000,38.80000,38.00000,38.20000,1201000
09/11/2007,0000,38.30000,38.50000,37.80000,37.80000,1490000
09/12/2007,0000,38.40000,38.40000,37.90000,37.90000,926000
09/13/2007,0000,37.90000,38.65000,37.75000,38.40000,1352000
09/14/2007,0000,38.80000,40.50000,38.80000,39.75000,5222000
09/17/2007,0000,40.50000,40.80000,39.75000,39.75000,4561000
09/19/2007,0000,41.75000,41.75000,39.75000,39.75000,4340000
09/20/2007,0000,40.10000,40.70000,39.30000,39.45000,2448000
09/21/2007,0000,39.45000,39.80000,38.80000,39.50000,1801000
09/26/2007,0000,40.00000,40.10000,39.50000,39.95000,1943000
09/27/2007,0000,40.20000,41.70000,40.20000,41.30000,7084000
09/28/2007,0000,41.50000,42.85000,41.30000,41.50000,5547000
10/01/2007,0000,41.50000,41.50000,40.30000,40.30000,1365000
10/02/2007,0000,40.80000,41.40000,40.30000,40.30000,1659000
10/03/2007,0000,40.70000,40.90000,39.40000,39.55000,2502000
10/04/2007,0000,39.55000,39.85000,39.10000,39.25000,1690000
10/05/2007,0000,39.40000,39.45000,37.60000,38.50000,3030000
10/08/2007,0000,39.50000,39.50000,38.60000,38.75000,1704000
10/09/2007,0000,39.20000,39.25000,38.75000,39.00000,1731000
10/11/2007,0000,39.50000,39.95000,39.10000,39.10000,1255000
10/12/2007,0000,39.10000,39.40000,38.40000,38.40000,1085000
10/15/2007,0000,38.60000,38.95000,38.10000,38.45000,2470000
10/16/2007,0000,38.80000,39.10000,38.15000,38.95000,1203000
10/17/2007,0000,39.10000,39.25000,38.55000,38.70000,3582000
10/18/2007,0000,39.20000,41.40000,39.10000,41.40000,9704000
10/19/2007,0000,41.40000,42.15000,40.45000,40.75000,6924000
10/22/2007,0000,39.80000,39.90000,38.60000,38.75000,3955000
10/23/2007,0000,39.35000,40.30000,39.20000,40.30000,3695000
10/24/2007,0000,41.10000,41.20000,39.10000,39.10000,4382000
10/25/2007,0000,40.00000,40.20000,39.50000,39.55000,1820000
10/26/2007,0000,39.80000,40.00000,39.25000,39.35000,1443000
10/29/2007,0000,39.75000,40.00000,39.40000,39.50000,2702000
10/30/2007,0000,39.80000,39.80000,38.55000,38.65000,3108000
10/31/2007,0000,39.00000,39.00000,38.10000,38.10000,2141000
11/01/2007,0000,38.80000,38.80000,37.10000,37.30000,2304000
11/02/2007,0000,37.00000,37.00000,34.80000,36.40000,3498000
11/05/2007,0000,35.90000,36.30000,35.40000,36.00000,1046000
11/06/2007,0000,36.00000,36.25000,35.80000,36.05000,1267000
11/07/2007,0000,36.00000,36.55000,35.80000,35.80000,2386000
11/08/2007,0000,35.00000,35.00000,33.30000,33.30000,2628000
11/09/2007,0000,33.00000,33.20000,31.00000,32.30000,6155000
11/12/2007,0000,30.30000,30.85000,30.05000,30.05000,3242000
11/13/2007,0000,29.30000,30.75000,29.30000,30.60000,2548000
11/14/2007,0000,31.20000,32.10000,31.20000,32.10000,1960000
11/15/2007,0000,31.90000,32.00000,31.70000,31.95000,415000
11/16/2007,0000,31.00000,31.95000,31.00000,31.95000,1069000
11/19/2007,0000,32.35000,33.00000,31.85000,32.05000,1624000
11/20/2007,0000,31.30000,32.10000,31.30000,32.10000,1012000
11/21/2007,0000,32.10000,32.45000,31.40000,31.40000,725000
11/22/2007,0000,31.00000,31.65000,30.95000,30.95000,1069000
11/23/2007,0000,31.65000,31.65000,30.10000,30.30000,1081000
11/26/2007,0000,30.80000,30.85000,30.20000,30.20000,1666000
11/27/2007,0000,30.00000,30.00000,28.10000,28.20000,4563000
11/28/2007,0000,28.30000,28.50000,27.95000,27.95000,1753000
11/29/2007,0000,29.25000,29.50000,28.60000,28.60000,1301000
11/30/2007,0000,28.60000,29.55000,28.60000,29.55000,1603000
12/03/2007,0000,29.90000,30.30000,29.55000,29.80000,939000
12/04/2007,0000,29.90000,30.70000,29.60000,30.30000,971000
12/05/2007,0000,30.30000,31.30000,30.30000,31.25000,1481000
12/06/2007,0000,31.50000,31.65000,30.60000,30.75000,1108000
12/07/2007,0000,30.95000,31.10000,30.20000,30.25000,754000
12/10/2007,0000,30.25000,30.95000,30.25000,30.50000,588000
12/11/2007,0000,30.60000,30.80000,30.00000,30.40000,471000
12/12/2007,0000,30.00000,31.00000,30.00000,30.90000,753000
12/13/2007,0000,30.90000,31.40000,29.90000,30.30000,2050000
12/14/2007,0000,28.70000,30.70000,28.70000,29.50000,1538000
12/17/2007,0000,29.10000,29.50000,27.50000,27.50000,1390000
12/18/2007,0000,26.50000,27.40000,26.00000,27.35000,2516000
12/19/2007,0000,27.50000,28.35000,27.50000,27.75000,1861000
12/20/2007,0000,28.00000,28.30000,26.90000,27.00000,813000
12/21/2007,0000,27.05000,27.35000,26.30000,26.70000,1566000
12/24/2007,0000,26.90000,27.85000,26.90000,27.65000,1261000
12/25/2007,0000,27.50000,28.20000,27.50000,27.95000,1485000
12/26/2007,0000,27.95000,28.30000,27.65000,28.30000,952000
12/27/2007,0000,28.30000,29.40000,28.00000,29.00000,2217000
12/28/2007,0000,28.90000,29.70000,28.80000,29.40000,1818000
12/31/2007,0000,29.60000,30.30000,29.60000,30.30000,1403000
01/02/2008,0000,30.00000,30.90000,29.90000,30.00000,1405000
01/03/2008,0000,29.50000,29.80000,29.40000,29.80000,1278000
01/04/2008,0000,29.30000,30.20000,29.30000,29.50000,573000
01/07/2008,0000,28.50000,28.75000,27.45000,27.60000,1155000
01/08/2008,0000,27.70000,28.20000,27.60000,27.65000,833000
01/09/2008,0000,27.30000,28.15000,26.90000,28.05000,786000
01/10/2008,0000,28.35000,28.80000,28.15000,28.15000,563000
01/11/2008,0000,28.75000,28.75000,28.25000,28.35000,611000
01/14/2008,0000,28.35000,28.80000,27.90000,28.20000,505000
01/15/2008,0000,28.80000,29.30000,28.20000,28.30000,746000
01/16/2008,0000,27.85000,28.00000,26.90000,26.95000,1163000
01/17/2008,0000,27.45000,27.80000,26.50000,27.45000,1105000
01/18/2008,0000,26.80000,27.40000,26.70000,27.15000,927000
01/21/2008,0000,27.00000,27.60000,26.90000,27.40000,362000
01/22/2008,0000,25.70000,26.60000,25.50000,25.50000,1116000
01/23/2008,0000,25.00000,25.50000,23.75000,23.80000,3024000
01/24/2008,0000,24.10000,24.55000,23.00000,23.80000,2458000
01/25/2008,0000,23.80000,24.70000,23.80000,24.70000,1521000
01/28/2008,0000,24.70000,24.70000,23.90000,23.90000,695000
01/29/2008,0000,24.00000,24.20000,23.75000,24.00000,766000
01/30/2008,0000,24.15000,24.30000,23.80000,24.15000,967000
01/31/2008,0000,24.15000,24.15000,23.25000,23.85000,803000
02/01/2008,0000,24.00000,24.20000,23.60000,23.65000,1421000
02/12/2008,0000,23.35000,23.55000,23.10000,23.25000,627000
02/13/2008,0000,23.50000,23.75000,23.10000,23.30000,743000
02/14/2008,0000,23.60000,24.20000,23.60000,24.00000,1025000
02/15/2008,0000,23.90000,24.60000,23.80000,24.60000,4115000
02/18/2008,0000,25.00000,25.55000,24.80000,25.30000,2544000
02/19/2008,0000,25.90000,26.30000,25.60000,26.20000,2135000
02/20/2008,0000,26.00000,26.50000,25.65000,26.00000,1947000
02/21/2008,0000,26.40000,27.60000,26.20000,27.05000,2383000
02/22/2008,0000,26.70000,28.35000,26.70000,28.35000,3247000
02/25/2008,0000,29.00000,29.35000,27.40000,27.75000,2333000
02/26/2008,0000,28.00000,28.10000,27.25000,27.40000,1703000
02/27/2008,0000,27.40000,28.40000,27.40000,27.90000,1538000
02/29/2008,0000,27.60000,28.80000,27.55000,28.60000,1535000
03/03/2008,0000,27.50000,27.90000,27.10000,27.65000,1273000
03/04/2008,0000,27.65000,28.20000,27.65000,27.95000,1241000
03/05/2008,0000,28.20000,28.40000,27.50000,27.90000,1510000
03/06/2008,0000,27.50000,28.35000,27.50000,28.20000,1816000
03/07/2008,0000,28.20000,28.90000,27.90000,28.35000,1397000
03/10/2008,0000,28.40000,28.50000,27.50000,27.50000,776000
03/11/2008,0000,27.40000,28.15000,27.00000,27.80000,1167000
03/12/2008,0000,28.40000,29.70000,28.20000,28.80000,6510000
03/13/2008,0000,28.95000,29.35000,28.55000,28.55000,5453000
03/14/2008,0000,28.60000,29.20000,27.50000,27.80000,2987000
03/18/2008,0000,26.50000,26.70000,26.20000,26.50000,605000
03/19/2008,0000,27.00000,27.10000,26.40000,26.45000,873000
03/20/2008,0000,26.70000,26.90000,26.40000,26.65000,639000
03/21/2008,0000,26.90000,27.25000,26.70000,27.05000,970000
03/25/2008,0000,28.00000,28.10000,27.55000,27.70000,3524000
03/26/2008,0000,28.00000,28.60000,27.90000,28.50000,3798000
03/27/2008,0000,28.40000,28.70000,27.85000,28.55000,2901000
03/28/2008,0000,28.40000,29.10000,28.20000,29.00000,1950000
03/31/2008,0000,28.95000,29.05000,28.50000,29.00000,665000
04/01/2008,0000,29.10000,29.50000,28.60000,28.70000,963000
04/02/2008,0000,29.40000,29.90000,29.10000,29.35000,2457000
04/03/2008,0000,29.40000,29.90000,29.00000,29.50000,2005000
04/07/2008,0000,29.90000,30.15000,29.20000,30.00000,4025000
04/08/2008,0000,29.90000,30.05000,29.70000,29.85000,1796000
04/09/2008,0000,30.10000,30.20000,29.20000,29.35000,1027000
04/10/2008,0000,29.20000,29.80000,29.20000,29.65000,732000
04/11/2008,0000,29.95000,30.80000,29.80000,30.20000,3340000
04/14/2008,0000,30.00000,30.05000,29.60000,29.70000,1236000
04/15/2008,0000,29.60000,30.30000,29.50000,30.10000,3996000
04/16/2008,0000,30.50000,30.60000,30.20000,30.30000,1961000
04/17/2008,0000,30.75000,31.00000,30.45000,30.50000,1968000
04/18/2008,0000,30.95000,30.95000,29.90000,30.10000,1942000
04/21/2008,0000,30.20000,30.70000,30.20000,30.60000,2768000
04/22/2008,0000,30.40000,30.60000,30.15000,30.40000,1205000
04/23/2008,0000,30.40000,30.60000,29.90000,30.10000,2465000
04/24/2008,0000,30.30000,30.60000,30.10000,30.20000,991000
04/25/2008,0000,30.50000,30.50000,29.80000,29.80000,1170000
04/28/2008,0000,29.80000,30.00000,29.55000,29.55000,671000
04/29/2008,0000,29.55000,29.90000,29.20000,29.55000,876000
04/30/2008,0000,28.80000,29.00000,27.80000,28.55000,3184000
05/02/2008,0000,28.55000,28.65000,27.90000,28.50000,1690000
05/05/2008,0000,28.60000,28.65000,28.00000,28.00000,1127000
05/06/2008,0000,27.80000,28.50000,27.80000,28.30000,674000
05/07/2008,0000,28.30000,29.05000,28.30000,28.90000,1553000
05/08/2008,0000,28.90000,29.25000,28.80000,29.15000,1490000
05/09/2008,0000,29.45000,29.55000,29.20000,29.20000,920000
05/12/2008,0000,29.20000,29.20000,28.85000,28.90000,435000
05/13/2008,0000,28.90000,29.20000,28.75000,28.95000,561000
05/14/2008,0000,28.80000,29.55000,28.80000,29.45000,943000
05/15/2008,0000,29.10000,29.80000,29.10000,29.65000,1106000
05/16/2008,0000,30.00000,30.00000,29.70000,30.00000,1629000
05/19/2008,0000,30.25000,30.60000,29.80000,30.35000,2162000
05/20/2008,0000,30.50000,30.50000,29.45000,29.65000,741000
05/21/2008,0000,29.65000,30.30000,29.25000,29.90000,1005000
05/22/2008,0000,29.00000,29.80000,29.00000,29.70000,665000
05/23/2008,0000,29.20000,29.90000,29.00000,29.00000,1151000
05/26/2008,0000,28.50000,29.00000,28.40000,28.40000,519000
05/27/2008,0000,28.50000,29.10000,28.50000,28.85000,619000
05/28/2008,0000,29.15000,29.15000,28.20000,28.25000,445000
05/29/2008,0000,28.20000,28.70000,28.15000,28.35000,668000
05/30/2008,0000,28.60000,28.65000,27.70000,28.35000,719000
06/02/2008,0000,28.65000,28.80000,28.20000,28.50000,889000
06/03/2008,0000,28.50000,28.95000,28.30000,28.30000,535000
06/04/2008,0000,28.00000,28.45000,28.00000,28.30000,674000
06/05/2008,0000,28.30000,28.50000,28.00000,28.25000,874000
06/06/2008,0000,28.60000,28.90000,28.35000,28.50000,881000
06/10/2008,0000,27.60000,28.10000,27.30000,27.30000,652000
06/11/2008,0000,27.90000,27.90000,27.10000,27.30000,652000
06/12/2008,0000,26.90000,26.90000,25.60000,25.60000,1138000
06/13/2008,0000,26.15000,26.15000,25.40000,25.60000,663000
06/16/2008,0000,25.90000,26.20000,25.80000,25.80000,586000
06/17/2008,0000,26.00000,26.00000,25.50000,26.00000,396000
06/18/2008,0000,25.80000,26.40000,25.80000,26.20000,624000
06/19/2008,0000,25.35000,25.85000,25.10000,25.60000,463000
06/20/2008,0000,25.60000,25.80000,25.35000,25.65000,567000
06/23/2008,0000,25.65000,25.65000,25.00000,25.30000,693000
06/24/2008,0000,25.40000,25.90000,25.30000,25.40000,601000
06/25/2008,0000,25.80000,26.30000,25.65000,26.25000,501000
06/26/2008,0000,27.00000,27.85000,26.50000,27.55000,1540000
06/27/2008,0000,26.50000,27.55000,26.30000,27.00000,1339000
06/30/2008,0000,27.20000,27.50000,26.10000,26.10000,531000
07/01/2008,0000,26.00000,26.50000,25.25000,25.40000,654000
07/02/2008,0000,27.00000,27.00000,25.60000,26.45000,514000
07/03/2008,0000,26.05000,27.20000,25.50000,27.20000,761000
07/04/2008,0000,27.20000,28.25000,26.80000,27.45000,1191000
07/07/2008,0000,27.50000,27.85000,27.10000,27.35000,322000
07/08/2008,0000,27.35000,28.50000,26.60000,26.60000,1423000
07/09/2008,0000,27.50000,27.55000,26.60000,26.60000,502000
07/10/2008,0000,26.30000,27.05000,26.30000,26.85000,446000
07/11/2008,0000,26.85000,27.70000,26.50000,27.40000,769000
07/14/2008,0000,27.40000,27.65000,27.00000,27.00000,553000
07/15/2008,0000,27.00000,27.00000,26.00000,26.50000,757000
07/16/2008,0000,26.50000,26.50000,25.55000,25.55000,957000
07/17/2008,0000,26.05000,26.80000,25.80000,26.50000,1003000
07/18/2008,0000,27.00000,27.00000,25.70000,25.80000,558000
07/21/2008,0000,26.50000,26.55000,26.20000,26.55000,761000
07/22/2008,0000,26.60000,26.80000,26.40000,26.70000,832000
07/23/2008,0000,27.10000,28.00000,27.05000,27.95000,1766000
07/24/2008,0000,28.10000,28.40000,27.60000,28.00000,1604000
07/25/2008,0000,27.70000,27.80000,27.50000,27.60000,1302000
07/29/2008,0000,23.85000,24.80000,23.85000,24.80000,1663000
07/30/2008,0000,25.35000,26.00000,25.10000,26.00000,2043000
07/31/2008,0000,26.15000,26.50000,24.80000,25.90000,1628000
08/01/2008,0000,25.20000,25.60000,25.10000,25.35000,718000
08/04/2008,0000,25.35000,25.80000,25.30000,25.60000,456000
08/05/2008,0000,25.70000,25.70000,25.10000,25.10000,963000
08/06/2008,0000,26.15000,26.85000,26.00000,26.85000,2926000
08/07/2008,0000,27.00000,28.20000,27.00000,27.05000,4392000
08/08/2008,0000,28.05000,28.65000,27.80000,28.60000,7080000
08/11/2008,0000,28.90000,29.10000,28.20000,28.40000,4839000
08/12/2008,0000,28.50000,28.95000,28.30000,28.40000,4121000
08/13/2008,0000,28.60000,28.90000,27.70000,27.90000,5109000
08/14/2008,0000,27.40000,28.15000,27.25000,28.00000,2569000
08/15/2008,0000,28.30000,28.50000,27.55000,27.55000,1609000
08/18/2008,0000,28.25000,28.25000,27.45000,27.45000,2058000
08/19/2008,0000,27.30000,28.10000,27.00000,27.80000,1709000
08/20/2008,0000,27.80000,28.35000,27.60000,27.80000,2986000
08/21/2008,0000,28.00000,28.05000,27.50000,27.60000,1218000
08/22/2008,0000,27.50000,27.90000,26.75000,26.95000,1329000
08/25/2008,0000,27.45000,27.50000,27.05000,27.10000,765000
08/26/2008,0000,26.60000,27.30000,26.50000,26.85000,692000
08/27/2008,0000,26.75000,28.15000,26.75000,27.90000,2332000
08/28/2008,0000,28.15000,28.20000,27.65000,27.65000,777000
08/29/2008,0000,28.00000,28.35000,27.90000,28.25000,3748000
09/01/2008,0000,28.20000,28.25000,27.55000,27.60000,2302000
09/02/2008,0000,27.85000,28.00000,27.30000,27.65000,1474000
09/03/2008,0000,27.75000,27.80000,25.90000,26.40000,1628000
09/04/2008,0000,26.05000,26.70000,24.70000,25.10000,2396000
09/05/2008,0000,23.80000,26.00000,23.80000,25.55000,1605000
09/08/2008,0000,27.00000,27.30000,26.55000,27.30000,1215000
09/09/2008,0000,27.30000,27.80000,26.30000,27.00000,2072000
09/10/2008,0000,27.25000,27.80000,27.25000,27.45000,2412000
09/11/2008,0000,27.70000,27.90000,26.80000,27.05000,1954000
09/12/2008,0000,27.50000,27.80000,26.00000,27.50000,1832000
09/15/2008,0000,27.20000,27.50000,25.60000,25.65000,1313000
09/16/2008,0000,23.95000,24.60000,23.90000,23.90000,2466000
09/17/2008,0000,24.65000,25.50000,23.00000,23.50000,1592000
09/18/2008,0000,22.00000,22.40000,21.90000,22.10000,1773000
09/19/2008,0000,23.00000,23.60000,22.45000,23.60000,4047000
09/22/2008,0000,24.00000,24.00000,22.90000,23.60000,2748000
09/23/2008,0000,23.05000,24.80000,23.00000,24.50000,1963000
09/24/2008,0000,24.30000,24.95000,23.90000,24.60000,1874000
09/25/2008,0000,24.00000,24.50000,23.90000,24.05000,919000
09/26/2008,0000,24.30000,24.60000,22.65000,22.85000,1554000
09/30/2008,0000,21.30000,21.90000,21.30000,21.65000,1235000
10/01/2008,0000,22.50000,22.60000,22.05000,22.30000,645000
10/02/2008,0000,22.40000,22.90000,22.20000,22.20000,573000
10/03/2008,0000,22.00000,22.95000,21.30000,22.95000,793000
10/06/2008,0000,22.30000,22.45000,21.80000,21.80000,433000
10/07/2008,0000,21.40000,22.90000,21.40000,22.55000,660000
10/08/2008,0000,22.00000,22.50000,21.40000,21.65000,1141000
10/09/2008,0000,22.00000,22.60000,21.30000,21.30000,1264000
10/13/2008,0000,20.60000,21.00000,20.60000,20.80000,850000
10/14/2008,0000,22.25000,22.25000,22.20000,22.25000,1492000
10/15/2008,0000,22.00000,22.10000,21.50000,21.75000,1811000
10/16/2008,0000,21.00000,21.00000,21.00000,21.00000,183000
10/17/2008,0000,21.00000,21.25000,20.30000,20.30000,1871000
10/20/2008,0000,19.95000,20.00000,19.60000,19.85000,1221000
10/21/2008,0000,20.00000,21.20000,20.00000,20.50000,2926000
10/22/2008,0000,20.10000,20.95000,20.05000,20.15000,781000
10/23/2008,0000,19.45000,19.70000,19.45000,19.45000,850000
10/24/2008,0000,18.80000,19.15000,18.80000,18.80000,421000
10/27/2008,0000,17.50000,18.05000,17.50000,17.50000,1480000
10/28/2008,0000,17.50000,18.15000,16.30000,17.60000,3485000
10/29/2008,0000,18.40000,18.40000,17.60000,17.75000,2099000
10/30/2008,0000,17.00000,18.95000,17.00000,18.90000,1685000
10/31/2008,0000,19.05000,20.20000,19.05000,20.15000,2970000
11/03/2008,0000,20.15000,20.50000,19.60000,20.15000,1642000
11/04/2008,0000,20.15000,20.25000,19.75000,20.10000,700000
11/05/2008,0000,20.50000,20.80000,19.80000,19.95000,1262000
11/06/2008,0000,18.80000,19.30000,18.60000,18.60000,1286000
11/07/2008,0000,17.30000,19.00000,17.30000,18.80000,1070000
11/10/2008,0000,18.80000,18.80000,17.75000,17.80000,1440000
11/11/2008,0000,17.50000,17.75000,17.00000,17.20000,864000
11/12/2008,0000,16.80000,17.50000,16.80000,17.10000,463000
11/13/2008,0000,16.30000,16.50000,15.95000,16.00000,1109000
11/14/2008,0000,16.60000,16.90000,16.00000,16.20000,658000
11/17/2008,0000,16.20000,16.40000,15.40000,15.50000,744000
11/18/2008,0000,15.00000,15.00000,14.45000,14.45000,1211000
11/19/2008,0000,13.70000,14.50000,13.45000,14.30000,1183000
11/20/2008,0000,13.30000,13.75000,13.30000,13.30000,1407000
11/21/2008,0000,12.55000,14.20000,12.55000,14.15000,918000
11/24/2008,0000,14.10000,14.10000,13.25000,13.30000,1582000
11/25/2008,0000,13.90000,14.10000,13.60000,13.85000,947000
11/26/2008,0000,13.65000,14.10000,13.65000,13.75000,979000
11/27/2008,0000,14.00000,14.65000,14.00000,14.50000,1343000
11/28/2008,0000,14.65000,15.10000,14.40000,14.85000,1552000
12/01/2008,0000,14.75000,15.10000,14.55000,14.80000,1152000
12/02/2008,0000,14.00000,14.10000,13.80000,13.85000,1217000
12/03/2008,0000,14.00000,14.00000,13.35000,13.80000,1045000
12/04/2008,0000,14.00000,14.20000,13.40000,13.40000,1101000
12/05/2008,0000,13.50000,13.75000,13.35000,13.50000,533000
12/08/2008,0000,13.95000,14.40000,13.80000,14.40000,1200000
12/09/2008,0000,15.00000,15.40000,14.60000,15.40000,2144000
12/10/2008,0000,15.80000,16.45000,15.65000,16.45000,3214000
12/11/2008,0000,17.05000,17.40000,16.30000,16.50000,4863000
12/12/2008,0000,16.45000,17.00000,15.35000,15.80000,2264000
12/15/2008,0000,16.90000,16.90000,16.50000,16.90000,2221000
12/16/2008,0000,16.90000,17.65000,16.80000,17.40000,3241000
12/17/2008,0000,17.90000,18.60000,17.40000,17.50000,5465000
12/18/2008,0000,18.00000,18.00000,17.30000,17.60000,2630000
12/19/2008,0000,16.80000,17.70000,16.70000,17.70000,2167000
12/22/2008,0000,18.00000,18.50000,17.50000,17.50000,1065000
12/23/2008,0000,17.20000,17.80000,16.70000,16.95000,1532000
12/24/2008,0000,16.90000,17.30000,16.45000,16.60000,1822000
12/25/2008,0000,16.80000,17.05000,16.50000,16.95000,1990000
12/26/2008,0000,16.95000,18.05000,16.70000,18.05000,3080000
12/29/2008,0000,18.20000,18.35000,17.90000,17.90000,4302000
12/30/2008,0000,18.00000,18.85000,17.95000,18.60000,3121000
12/31/2008,0000,19.00000,19.35000,18.30000,18.95000,3218000
01/05/2009,0000,19.80000,20.15000,19.50000,19.60000,2089000
01/06/2009,0000,19.60000,19.60000,18.90000,19.00000,1484000
01/07/2009,0000,19.00000,19.50000,18.80000,19.10000,2498000
01/08/2009,0000,18.50000,18.90000,18.00000,18.05000,1449000
01/09/2009,0000,18.35000,18.60000,18.05000,18.30000,565000
01/12/2009,0000,18.20000,18.20000,17.60000,17.70000,751000
01/13/2009,0000,17.50000,17.80000,17.40000,17.65000,959000
01/14/2009,0000,17.70000,18.15000,17.60000,17.80000,980000
01/15/2009,0000,16.60000,16.90000,16.60000,16.60000,1997000
01/16/2009,0000,16.60000,16.60000,15.70000,16.10000,1975000
01/19/2009,0000,16.80000,17.00000,16.65000,16.75000,1012000
01/20/2009,0000,16.60000,16.60000,15.80000,16.10000,640000
01/21/2009,0000,15.40000,16.10000,15.40000,15.75000,562000
02/02/2009,0000,15.15000,16.05000,15.15000,15.80000,596000
02/03/2009,0000,16.20000,16.90000,16.15000,16.70000,1354000
02/04/2009,0000,16.70000,16.80000,16.00000,16.20000,1297000
02/05/2009,0000,16.10000,16.55000,16.00000,16.00000,947000
02/06/2009,0000,16.05000,16.50000,15.85000,16.00000,1694000
02/09/2009,0000,16.20000,16.40000,15.75000,15.75000,1312000
02/10/2009,0000,16.00000,16.00000,15.60000,15.80000,1053000
02/11/2009,0000,15.35000,15.90000,15.35000,15.85000,1130000
02/12/2009,0000,15.95000,16.45000,15.80000,15.90000,1717000
02/13/2009,0000,16.25000,16.40000,15.85000,16.40000,1953000
02/16/2009,0000,16.40000,16.55000,16.25000,16.40000,1367000
02/17/2009,0000,16.40000,16.40000,15.70000,16.00000,863000
02/18/2009,0000,15.50000,15.80000,15.45000,15.50000,982000
02/19/2009,0000,15.50000,15.65000,15.30000,15.50000,775000
02/20/2009,0000,15.15000,15.45000,15.10000,15.20000,610000
02/23/2009,0000,15.20000,15.65000,15.15000,15.65000,612000
02/24/2009,0000,15.50000,15.50000,15.10000,15.30000,803000
02/25/2009,0000,15.60000,15.90000,15.50000,15.60000,1423000
02/26/2009,0000,15.80000,16.05000,15.60000,15.80000,1181000
02/27/2009,0000,15.80000,16.20000,15.60000,16.20000,1944000
03/02/2009,0000,16.20000,16.25000,15.65000,15.80000,929000
03/03/2009,0000,16.10000,16.90000,15.90000,16.90000,5038000
03/04/2009,0000,17.80000,18.05000,17.40000,18.05000,8845000
03/05/2009,0000,18.70000,18.70000,17.65000,17.85000,5151000
03/06/2009,0000,17.50000,18.45000,17.50000,17.85000,4116000
03/09/2009,0000,17.85000,17.85000,17.20000,17.80000,1344000
03/10/2009,0000,17.70000,19.00000,17.30000,19.00000,11287000
03/11/2009,0000,19.50000,19.55000,18.60000,19.10000,8187000
03/12/2009,0000,19.10000,20.30000,18.80000,20.30000,9802000
03/13/2009,0000,21.20000,21.70000,20.70000,20.80000,21988000
03/16/2009,0000,20.90000,22.00000,20.20000,21.90000,14505000
03/17/2009,0000,21.90000,22.15000,21.25000,22.10000,13314000
03/18/2009,0000,22.30000,23.30000,22.00000,22.30000,22767000
03/19/2009,0000,22.45000,22.55000,21.20000,21.20000,11230000
03/20/2009,0000,21.00000,21.40000,20.40000,20.60000,6777000
03/23/2009,0000,20.95000,21.30000,20.65000,21.10000,4837000
03/24/2009,0000,21.80000,21.80000,21.10000,21.25000,6367000
03/25/2009,0000,21.30000,22.50000,21.25000,22.50000,18683000
03/26/2009,0000,22.60000,23.10000,22.20000,22.20000,21166000
03/27/2009,0000,22.50000,22.50000,21.70000,22.35000,9995000
03/30/2009,0000,22.30000,22.30000,20.85000,20.85000,4398000
03/31/2009,0000,20.85000,21.40000,20.60000,21.00000,6975000
04/01/2009,0000,21.10000,22.00000,21.10000,21.80000,10197000
04/02/2009,0000,21.95000,22.35000,21.40000,21.40000,6001000
04/03/2009,0000,21.90000,21.95000,21.50000,21.50000,4097000
04/06/2009,0000,21.90000,22.35000,21.50000,21.50000,7580000
04/07/2009,0000,21.80000,22.35000,21.60000,22.10000,5157000
04/08/2009,0000,22.45000,23.20000,22.30000,22.60000,20024000
04/09/2009,0000,23.10000,23.10000,22.55000,22.75000,8696000
04/10/2009,0000,23.05000,23.05000,22.00000,22.05000,8070000
04/13/2009,0000,22.20000,22.50000,21.70000,21.85000,6532000
04/14/2009,0000,21.80000,22.25000,21.60000,21.95000,3224000
04/15/2009,0000,21.90000,23.00000,21.90000,22.80000,8215000
04/16/2009,0000,22.95000,24.35000,22.80000,24.35000,17632000
04/17/2009,0000,24.55000,25.80000,22.65000,22.65000,31168000
04/20/2009,0000,22.65000,22.90000,21.80000,22.35000,6981000
04/21/2009,0000,22.10000,23.40000,21.80000,23.20000,7688000
04/22/2009,0000,23.40000,23.75000,22.90000,23.20000,8865000
04/23/2009,0000,23.20000,23.20000,22.50000,22.80000,4874000
04/24/2009,0000,23.50000,24.35000,22.70000,24.35000,14156000
04/27/2009,0000,24.95000,25.40000,24.00000,24.35000,28964000
04/28/2009,0000,24.60000,24.80000,23.10000,23.75000,9205000
04/29/2009,0000,24.00000,24.10000,22.60000,22.60000,10292000
04/30/2009,0000,23.80000,24.15000,23.40000,24.15000,9346000
05/04/2009,0000,24.60000,25.50000,24.50000,24.50000,19766000
05/05/2009,0000,24.70000,24.70000,22.90000,23.30000,12159000
05/06/2009,0000,23.00000,23.90000,23.00000,23.80000,7079000
05/07/2009,0000,24.00000,25.45000,23.50000,25.45000,17477000
05/08/2009,0000,25.45000,25.75000,24.50000,24.50000,15918000
05/11/2009,0000,24.65000,25.20000,24.05000,24.10000,7565000
05/12/2009,0000,24.10000,24.95000,24.00000,24.65000,9858000
05/13/2009,0000,24.75000,26.35000,24.75000,26.35000,28456000
05/14/2009,0000,26.35000,27.50000,26.20000,26.35000,28601000
05/15/2009,0000,26.70000,27.20000,26.00000,26.80000,20773000
05/18/2009,0000,27.00000,27.95000,26.10000,27.55000,20443000
05/19/2009,0000,28.20000,28.20000,26.00000,26.00000,14049000
05/20/2009,0000,26.45000,27.05000,25.80000,26.25000,7428000
05/21/2009,0000,26.30000,27.45000,26.30000,27.35000,16230000
05/22/2009,0000,26.55000,29.20000,26.55000,29.20000,27436000
05/25/2009,0000,30.10000,31.20000,30.00000,30.80000,31456000
05/26/2009,0000,31.20000,31.50000,28.65000,28.75000,13375000
05/27/2009,0000,29.50000,30.45000,29.00000,30.30000,9692000
06/01/2009,0000,30.60000,31.30000,30.00000,30.75000,15060000
06/02/2009,0000,32.00000,32.20000,30.50000,30.70000,21765000
06/03/2009,0000,31.00000,31.20000,29.80000,29.80000,7725000
06/04/2009,0000,30.30000,31.30000,30.00000,31.10000,17967000
06/05/2009,0000,31.30000,31.60000,30.30000,30.40000,12281000
06/08/2009,0000,31.90000,32.35000,30.00000,30.00000,17032000
06/09/2009,0000,29.30000,29.60000,27.90000,27.90000,10159000
06/10/2009,0000,27.65000,28.20000,26.20000,26.20000,6649000
06/11/2009,0000,26.20000,26.95000,25.70000,26.90000,6565000
06/12/2009,0000,27.00000,28.30000,26.90000,27.15000,8094000
06/15/2009,0000,27.25000,27.55000,25.30000,25.35000,6739000
06/16/2009,0000,25.40000,26.00000,25.00000,25.65000,4503000
06/17/2009,0000,26.15000,26.50000,25.45000,25.45000,2922000
06/18/2009,0000,26.00000,26.20000,24.00000,26.20000,5815000
06/19/2009,0000,26.40000,26.70000,26.10000,26.35000,6186000
06/22/2009,0000,26.35000,26.95000,26.10000,26.90000,3525000
06/23/2009,0000,26.10000,26.70000,26.00000,26.00000,2067000
06/24/2009,0000,26.00000,26.80000,26.00000,26.30000,2758000
06/25/2009,0000,26.10000,27.00000,26.10000,26.40000,3412000
06/26/2009,0000,26.45000,27.80000,26.20000,27.65000,5487000
06/29/2009,0000,27.90000,27.90000,27.05000,27.20000,7251000
06/30/2009,0000,27.70000,27.85000,27.25000,27.45000,5482000
07/01/2009,0000,27.50000,28.15000,27.45000,27.65000,3999000
07/02/2009,0000,27.80000,28.90000,27.80000,28.50000,8355000
07/03/2009,0000,28.50000,28.90000,28.20000,28.50000,9910000
07/06/2009,0000,28.50000,28.70000,27.90000,27.90000,2836000
07/07/2009,0000,28.50000,28.75000,28.10000,28.20000,5628000
07/08/2009,0000,28.10000,28.75000,28.10000,28.30000,3742000
07/09/2009,0000,28.70000,29.00000,28.30000,28.30000,5598000
07/10/2009,0000,28.60000,28.75000,28.00000,28.00000,2840000
07/13/2009,0000,28.40000,28.40000,26.50000,26.70000,2609000
07/14/2009,0000,26.90000,27.50000,26.90000,27.20000,1525000
07/15/2009,0000,27.50000,28.20000,27.50000,27.65000,3065000
07/16/2009,0000,28.20000,28.45000,27.60000,27.60000,4279000
07/17/2009,0000,28.05000,28.90000,27.95000,28.55000,6554000
07/20/2009,0000,28.80000,29.10000,28.25000,28.55000,7472000
07/21/2009,0000,28.70000,29.30000,28.50000,28.50000,6148000
07/22/2009,0000,28.60000,29.65000,28.60000,29.10000,13508000
07/23/2009,0000,29.25000,29.35000,28.80000,28.80000,4405000
07/24/2009,0000,29.00000,29.35000,28.50000,28.50000,4725000
07/27/2009,0000,28.60000,29.00000,28.40000,28.65000,3164000
07/28/2009,0000,28.85000,29.30000,28.75000,28.85000,4956000
07/29/2009,0000,29.10000,29.80000,28.95000,29.30000,7684000
07/30/2009,0000,29.30000,29.35000,28.55000,29.00000,3306000
07/31/2009,0000,29.20000,29.40000,28.60000,28.75000,3403000
08/03/2009,0000,28.80000,28.85000,28.05000,28.50000,2435000
08/04/2009,0000,28.80000,29.00000,27.10000,27.50000,3996000
08/05/2009,0000,27.50000,27.80000,26.25000,26.30000,4856000
08/06/2009,0000,25.85000,25.85000,24.80000,25.25000,4512000
08/10/2009,0000,25.00000,25.25000,24.50000,25.00000,2822000
08/11/2009,0000,24.50000,24.95000,24.20000,24.50000,3232000
08/12/2009,0000,24.50000,25.35000,24.50000,25.35000,3356000
08/13/2009,0000,25.70000,25.95000,25.60000,25.60000,2877000
08/14/2009,0000,25.95000,26.20000,25.40000,26.00000,3939000
08/17/2009,0000,25.90000,26.20000,25.00000,25.00000,1575000
08/18/2009,0000,24.60000,24.95000,23.80000,23.95000,2711000
08/19/2009,0000,24.00000,24.30000,23.90000,23.95000,2203000
08/20/2009,0000,23.95000,24.00000,23.05000,23.30000,2578000
08/21/2009,0000,23.70000,23.75000,22.95000,23.05000,1786000
08/24/2009,0000,23.50000,23.50000,23.20000,23.40000,1315000
08/25/2009,0000,23.40000,23.55000,23.25000,23.35000,869000
08/26/2009,0000,23.40000,23.55000,22.80000,22.85000,1877000
08/27/2009,0000,22.80000,23.40000,22.80000,23.00000,923000
08/28/2009,0000,23.00000,23.20000,22.85000,22.90000,1397000
08/31/2009,0000,22.90000,23.10000,22.85000,23.00000,918000
09/01/2009,0000,23.05000,23.90000,23.00000,23.70000,2650000
09/02/2009,0000,23.70000,23.90000,23.35000,23.55000,2097000
09/03/2009,0000,23.70000,24.40000,23.55000,24.10000,2901000
09/04/2009,0000,24.30000,25.00000,24.20000,24.75000,4944000
09/07/2009,0000,24.75000,24.90000,24.35000,24.35000,2269000
09/08/2009,0000,24.35000,24.50000,24.15000,24.30000,2135000
09/09/2009,0000,24.50000,24.70000,24.30000,24.30000,1850000
09/10/2009,0000,24.65000,24.80000,23.65000,23.65000,2188000
09/11/2009,0000,23.65000,23.95000,23.65000,23.75000,1276000
09/14/2009,0000,23.70000,23.80000,23.15000,23.20000,2096000
09/15/2009,0000,23.10000,23.70000,23.10000,23.50000,2223000
09/16/2009,0000,23.65000,24.10000,23.60000,23.80000,2784000
09/17/2009,0000,24.00000,25.30000,24.00000,24.85000,9491000
09/18/2009,0000,24.85000,25.50000,24.85000,25.20000,5068000
09/21/2009,0000,25.30000,25.30000,24.70000,24.90000,3722000
09/22/2009,0000,24.90000,25.60000,24.90000,25.10000,5021000
09/23/2009,0000,25.35000,25.60000,24.50000,24.50000,3124000
09/24/2009,0000,24.50000,24.85000,24.00000,24.30000,2064000
09/25/2009,0000,24.10000,25.60000,24.05000,25.60000,4818000
09/28/2009,0000,25.80000,26.40000,25.70000,25.90000,12797000
09/29/2009,0000,26.30000,26.85000,26.10000,26.35000,7846000
09/30/2009,0000,26.50000,27.35000,26.45000,26.80000,9682000
10/01/2009,0000,26.80000,26.90000,25.90000,26.10000,4545000
10/02/2009,0000,25.50000,26.00000,25.50000,25.50000,2411000
10/05/2009,0000,25.40000,25.70000,25.15000,25.35000,2624000
10/06/2009,0000,25.60000,26.65000,25.50000,26.20000,6029000
10/07/2009,0000,26.65000,26.90000,26.20000,26.20000,6908000
10/08/2009,0000,26.50000,26.60000,25.50000,25.60000,3532000
10/09/2009,0000,26.00000,26.30000,25.60000,26.00000,2488000
10/12/2009,0000,26.20000,26.25000,25.65000,25.80000,1960000
10/13/2009,0000,25.80000,26.80000,25.40000,26.60000,6465000
10/14/2009,0000,26.95000,27.55000,26.80000,27.20000,10583000
10/15/2009,0000,27.70000,29.00000,27.55000,27.85000,15247000
10/16/2009,0000,28.00000,28.20000,27.20000,27.35000,4660000
10/19/2009,0000,27.35000,27.95000,27.20000,27.60000,2484000
10/20/2009,0000,27.75000,27.95000,27.30000,27.30000,3175000
10/21/2009,0000,27.10000,27.70000,26.75000,27.30000,3916000
10/22/2009,0000,27.30000,27.45000,26.75000,26.85000,2246000
10/23/2009,0000,27.15000,27.20000,26.90000,27.00000,1661000
10/26/2009,0000,27.00000,27.50000,27.00000,27.05000,2568000
10/27/2009,0000,27.00000,27.45000,26.80000,27.05000,1873000
10/28/2009,0000,27.05000,27.20000,26.10000,26.20000,1923000
10/29/2009,0000,25.40000,25.60000,24.80000,25.25000,2655000
10/30/2009,0000,25.50000,25.60000,24.80000,24.80000,1443000
11/02/2009,0000,24.30000,24.80000,24.30000,24.75000,1178000
11/03/2009,0000,24.95000,25.20000,24.80000,25.05000,835000
11/04/2009,0000,25.40000,25.55000,25.20000,25.45000,996000
11/05/2009,0000,25.50000,25.50000,24.90000,24.90000,1076000
11/06/2009,0000,25.30000,25.80000,25.30000,25.65000,2213000
11/09/2009,0000,25.90000,25.90000,25.35000,25.40000,1004000
11/10/2009,0000,25.50000,25.80000,25.50000,25.50000,1514000
11/11/2009,0000,25.90000,25.90000,25.55000,25.70000,1074000
11/12/2009,0000,25.95000,26.00000,25.70000,25.80000,979000
11/13/2009,0000,25.50000,25.90000,25.50000,25.65000,718000
11/16/2009,0000,25.70000,26.20000,25.70000,26.05000,2157000
11/17/2009,0000,26.20000,26.40000,25.75000,26.00000,2822000
11/18/2009,0000,26.20000,26.90000,26.20000,26.45000,2740000
11/19/2009,0000,26.50000,27.70000,26.45000,27.30000,5908000
11/20/2009,0000,27.30000,27.50000,26.90000,27.15000,4391000
11/23/2009,0000,27.15000,27.35000,26.60000,26.70000,3062000
11/24/2009,0000,27.00000,27.45000,26.70000,27.45000,6375000
11/25/2009,0000,27.50000,27.70000,27.10000,27.10000,8732000
11/26/2009,0000,27.10000,27.25000,26.70000,26.70000,2911000
11/27/2009,0000,26.50000,26.50000,25.50000,25.50000,3536000
11/30/2009,0000,26.00000,26.25000,25.80000,26.00000,1559000
12/01/2009,0000,26.00000,26.60000,25.90000,26.30000,2808000
12/02/2009,0000,26.40000,26.70000,26.10000,26.10000,2928000
12/03/2009,0000,26.20000,26.35000,25.85000,25.85000,2097000
12/04/2009,0000,25.60000,26.05000,25.50000,25.55000,1787000
12/07/2009,0000,25.80000,27.30000,25.65000,27.30000,7443000
12/08/2009,0000,27.60000,28.20000,27.40000,27.40000,14397000
12/09/2009,0000,27.30000,27.30000,26.90000,27.00000,2837000
12/11/2009,0000,26.85000,27.20000,26.75000,26.90000,1871000
12/14/2009,0000,27.00000,27.40000,26.80000,26.90000,1854000
12/15/2009,0000,27.10000,27.90000,26.95000,27.15000,7584000
12/16/2009,0000,27.40000,27.65000,27.10000,27.15000,3766000
12/17/2009,0000,27.50000,27.75000,26.90000,27.00000,4989000
12/18/2009,0000,26.95000,27.00000,26.50000,26.75000,2221000
12/21/2009,0000,27.00000,27.35000,26.85000,26.85000,2098000
12/22/2009,0000,27.15000,27.80000,26.80000,27.80000,6783000
12/23/2009,0000,28.00000,28.60000,27.70000,28.15000,23080000
12/25/2009,0000,27.80000,28.35000,27.70000,27.70000,4823000
12/29/2009,1230,27.90000,27.95000,27.50000,27.50000,2698268
