DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.05000,29.50000,28.05000,28.70000,118000
04/03/2007,0000,29.50000,29.50000,28.10000,28.10000,102000
04/04/2007,0000,28.20000,28.90000,26.80000,28.00000,116000
04/09/2007,0000,26.05000,28.30000,26.05000,27.50000,41000
04/10/2007,0000,26.60000,27.10000,26.20000,26.90000,36000
04/11/2007,0000,25.10000,26.00000,25.05000,25.05000,156000
04/12/2007,0000,24.50000,25.80000,24.50000,25.65000,50000
04/13/2007,0000,25.50000,25.75000,25.35000,25.55000,30000
04/16/2007,0000,25.50000,26.00000,25.50000,26.00000,56000
04/17/2007,0000,26.20000,27.50000,26.10000,26.50000,151000
04/18/2007,0000,27.00000,27.00000,25.50000,26.45000,41000
04/19/2007,0000,26.35000,26.35000,25.10000,25.85000,20000
04/20/2007,0000,25.85000,27.65000,25.20000,27.65000,179000
04/23/2007,0000,28.00000,29.55000,28.00000,29.55000,650000
04/24/2007,0000,30.70000,31.50000,28.85000,29.10000,755000
04/26/2007,0000,29.40000,31.10000,29.20000,31.10000,582000
04/27/2007,0000,31.50000,31.50000,28.95000,29.50000,287000
04/30/2007,0000,29.00000,29.00000,27.45000,27.60000,212000
05/02/2007,0000,27.70000,28.60000,27.60000,27.60000,112000
05/03/2007,0000,28.00000,28.00000,26.30000,26.95000,112000
05/04/2007,0000,27.50000,28.50000,27.50000,28.25000,153000
05/07/2007,0000,28.90000,29.90000,28.50000,29.80000,198000
05/08/2007,0000,29.50000,29.80000,29.10000,29.80000,97000
05/09/2007,0000,29.40000,29.40000,28.60000,29.00000,67000
05/10/2007,0000,29.00000,29.90000,29.00000,29.15000,137000
05/11/2007,0000,29.60000,31.15000,29.40000,31.15000,1283000
05/14/2007,0000,33.30000,33.30000,33.30000,33.30000,668000
05/15/2007,0000,35.60000,35.60000,35.60000,35.60000,667000
05/16/2007,0000,37.70000,38.05000,36.00000,38.05000,3396000
05/17/2007,0000,37.90000,40.70000,37.00000,40.70000,1636000
05/18/2007,0000,41.70000,43.50000,40.70000,43.50000,3370000
05/21/2007,0000,44.05000,45.00000,41.80000,43.10000,1394000
05/22/2007,0000,42.10000,42.80000,41.05000,41.50000,899000
05/23/2007,0000,41.50000,43.95000,41.50000,41.50000,1153000
05/24/2007,0000,41.50000,41.95000,40.10000,40.15000,409000
05/25/2007,0000,40.50000,42.25000,39.70000,40.30000,549000
05/28/2007,0000,40.35000,41.00000,39.10000,39.20000,249000
05/29/2007,0000,39.20000,40.50000,38.20000,38.20000,243000
05/30/2007,0000,39.10000,39.45000,38.10000,38.15000,409000
05/31/2007,0000,38.15000,39.30000,38.15000,38.35000,878000
06/04/2007,0000,38.90000,38.90000,37.50000,37.50000,175000
06/05/2007,0000,37.50000,38.05000,37.30000,37.55000,196000
06/06/2007,0000,37.55000,39.90000,37.20000,38.50000,911000
06/07/2007,0000,40.00000,41.15000,39.40000,41.15000,1502000
06/08/2007,0000,41.90000,42.95000,40.10000,40.10000,1528000
06/11/2007,0000,40.90000,41.35000,39.40000,39.50000,607000
06/12/2007,0000,40.00000,40.20000,38.10000,38.10000,429000
06/13/2007,0000,38.00000,40.50000,37.30000,39.00000,609000
06/14/2007,0000,39.65000,39.70000,38.15000,38.35000,190000
06/15/2007,0000,38.40000,40.90000,38.40000,39.35000,619000
06/20/2007,0000,39.40000,40.40000,38.65000,38.65000,196000
06/21/2007,0000,38.80000,39.10000,38.25000,38.60000,120000
06/22/2007,0000,38.50000,39.50000,38.50000,38.85000,181000
06/25/2007,0000,41.50000,44.40000,40.50000,44.00000,2036000
06/26/2007,0000,44.20000,46.40000,41.50000,41.65000,1221000
06/27/2007,0000,42.60000,43.50000,41.65000,42.60000,782000
06/28/2007,0000,43.10000,45.55000,42.80000,45.55000,1808000
06/29/2007,0000,48.70000,48.70000,48.50000,48.70000,1017000
07/02/2007,0000,49.00000,49.10000,45.30000,46.70000,1311000
07/03/2007,0000,46.70000,49.95000,46.70000,48.40000,2029000
07/04/2007,0000,49.50000,49.70000,45.30000,45.30000,1103000
07/05/2007,0000,46.70000,48.40000,46.15000,48.20000,1116000
07/06/2007,0000,49.00000,51.00000,48.20000,49.10000,1554000
07/09/2007,0000,50.00000,50.00000,48.00000,48.00000,878000
07/10/2007,0000,49.70000,51.30000,49.10000,51.30000,989000
07/11/2007,0000,54.80000,54.80000,54.80000,54.80000,536000
07/12/2007,0000,58.60000,58.60000,58.60000,58.60000,141000
07/13/2007,0000,62.70000,62.70000,62.70000,62.70000,76000
07/16/2007,0000,67.00000,67.00000,62.90000,63.50000,5193000
07/17/2007,0000,64.30000,67.90000,64.30000,67.90000,671000
07/18/2007,0000,72.60000,72.60000,72.60000,72.60000,180000
07/19/2007,0000,77.60000,77.60000,76.10000,77.60000,1892000
07/20/2007,0000,80.90000,80.90000,72.20000,74.00000,2214000
07/23/2007,0000,76.90000,79.10000,75.40000,79.10000,1572000
07/24/2007,0000,84.60000,84.60000,81.80000,84.60000,1584000
07/25/2007,0000,85.00000,89.90000,85.00000,85.90000,2169000
07/26/2007,0000,86.40000,88.60000,79.90000,79.90000,1266000
07/27/2007,0000,74.40000,79.90000,74.40000,74.40000,1207000
07/31/2007,0000,78.00000,79.50000,75.30000,79.50000,828000
08/01/2007,0000,80.30000,82.10000,75.20000,75.30000,973000
08/02/2007,0000,78.80000,78.80000,70.10000,71.40000,671000
08/03/2007,0000,74.30000,76.30000,72.00000,76.30000,607000
08/06/2007,0000,73.00000,77.70000,71.10000,75.00000,1222000
08/07/2007,0000,77.60000,80.20000,73.80000,74.00000,2247000
08/08/2007,0000,73.80000,78.50000,72.20000,77.00000,1055000
08/09/2007,0000,78.90000,80.00000,75.10000,77.00000,1081000
08/10/2007,0000,73.00000,76.00000,72.50000,73.60000,473000
08/13/2007,0000,74.00000,75.00000,71.00000,71.90000,391000
08/14/2007,0000,72.00000,75.50000,70.00000,72.50000,599000
08/15/2007,0000,70.10000,72.40000,67.50000,67.50000,389000
08/16/2007,0000,62.80000,63.40000,62.80000,62.80000,290000
08/17/2007,0000,59.20000,63.80000,58.50000,58.50000,589000
08/20/2007,0000,62.50000,62.50000,60.00000,60.00000,403000
08/21/2007,0000,61.00000,61.00000,55.80000,55.80000,317000
08/22/2007,0000,54.50000,54.70000,51.90000,51.90000,454000
08/23/2007,0000,53.20000,55.50000,52.50000,55.50000,475000
08/24/2007,0000,55.00000,59.20000,54.00000,57.80000,646000
08/27/2007,0000,58.90000,60.00000,56.50000,56.70000,336000
08/28/2007,0000,56.70000,56.70000,55.40000,56.00000,171000
08/29/2007,0000,52.20000,54.50000,52.20000,53.70000,240000
08/30/2007,0000,55.20000,56.10000,55.20000,56.10000,423000
08/31/2007,0000,58.80000,59.60000,57.50000,58.20000,470000
09/03/2007,0000,61.60000,61.60000,59.00000,60.00000,393000
09/04/2007,0000,60.20000,60.80000,58.00000,58.20000,232000
09/05/2007,0000,59.50000,62.20000,59.00000,62.20000,477000
09/06/2007,0000,62.20000,62.70000,61.00000,61.00000,473000
09/07/2007,0000,61.50000,64.80000,61.50000,63.00000,580000
09/10/2007,0000,61.50000,67.40000,61.50000,67.40000,539000
09/11/2007,0000,71.40000,72.10000,71.40000,72.10000,359000
09/12/2007,0000,77.10000,77.10000,72.10000,72.10000,1502000
09/13/2007,0000,73.90000,77.10000,73.20000,77.10000,2189000
09/14/2007,0000,76.20000,76.90000,72.00000,75.50000,791000
09/17/2007,0000,76.00000,80.00000,75.50000,75.50000,1208000
09/19/2007,0000,75.50000,76.90000,72.30000,73.50000,693000
09/20/2007,0000,76.00000,78.30000,73.60000,74.00000,992000
09/21/2007,0000,74.00000,74.50000,72.00000,73.10000,331000
09/26/2007,0000,76.00000,76.00000,72.60000,73.60000,344000
09/27/2007,0000,73.90000,75.40000,73.90000,74.10000,225000
09/28/2007,0000,75.50000,78.00000,75.00000,77.10000,474000
10/01/2007,0000,78.50000,78.50000,75.10000,75.30000,306000
10/02/2007,0000,75.30000,76.40000,73.00000,73.10000,272000
10/03/2007,0000,75.50000,76.00000,73.40000,73.50000,346000
10/04/2007,0000,74.20000,74.70000,72.80000,73.00000,237000
10/05/2007,0000,73.00000,73.50000,71.00000,71.00000,216000
10/08/2007,0000,72.00000,72.50000,68.50000,69.50000,186000
10/09/2007,0000,74.30000,74.30000,74.30000,74.30000,272000
10/11/2007,0000,74.70000,74.90000,72.80000,74.20000,746000
10/12/2007,0000,74.70000,74.70000,71.50000,71.60000,140000
10/15/2007,0000,71.60000,73.20000,67.50000,68.50000,193000
10/16/2007,0000,67.90000,70.00000,67.00000,68.50000,162000
10/17/2007,0000,68.50000,72.90000,68.50000,70.70000,266000
10/18/2007,0000,70.60000,71.30000,69.00000,69.00000,219000
10/19/2007,0000,69.50000,70.40000,68.20000,68.20000,162000
10/22/2007,0000,65.40000,66.80000,65.00000,65.20000,171000
10/23/2007,0000,65.50000,67.00000,65.50000,66.00000,154000
10/24/2007,0000,67.50000,67.50000,65.50000,65.50000,137000
10/25/2007,0000,65.50000,69.70000,65.50000,66.40000,236000
10/26/2007,0000,68.90000,68.90000,66.10000,66.10000,86000
10/29/2007,0000,67.00000,67.50000,66.20000,66.20000,98000
10/30/2007,0000,67.20000,68.40000,66.30000,67.40000,224000
10/31/2007,0000,67.90000,67.90000,66.20000,66.50000,91000
11/01/2007,0000,66.60000,67.50000,65.00000,65.00000,95000
11/02/2007,0000,65.00000,65.00000,60.50000,61.00000,193000
11/05/2007,0000,59.10000,60.50000,57.00000,59.40000,165000
11/06/2007,0000,59.40000,60.40000,56.10000,56.50000,240000
11/07/2007,0000,56.50000,57.70000,56.20000,56.20000,158000
11/08/2007,0000,52.30000,53.40000,52.30000,52.30000,182000
11/09/2007,0000,49.15000,51.40000,48.65000,48.65000,272000
11/12/2007,0000,45.25000,46.00000,45.25000,45.25000,212000
11/13/2007,0000,42.20000,44.90000,42.20000,44.00000,205000
11/14/2007,0000,47.05000,47.05000,46.20000,47.05000,117000
11/15/2007,0000,48.90000,50.30000,48.10000,50.30000,177000
11/16/2007,0000,51.30000,53.70000,50.30000,53.40000,588000
11/19/2007,0000,56.90000,57.10000,54.00000,57.10000,161000
11/20/2007,0000,59.50000,59.70000,55.50000,57.10000,842000
11/21/2007,0000,58.20000,58.50000,53.70000,53.70000,377000
11/22/2007,0000,53.50000,56.80000,52.50000,54.50000,370000
11/23/2007,0000,55.50000,55.90000,52.00000,52.00000,291000
11/26/2007,0000,53.00000,53.00000,50.30000,50.50000,153000
11/27/2007,0000,49.00000,49.90000,47.30000,49.90000,191000
11/28/2007,0000,50.60000,52.80000,49.50000,49.50000,234000
11/29/2007,0000,50.20000,52.90000,50.20000,52.90000,213000
11/30/2007,0000,53.00000,54.50000,52.60000,54.40000,385000
12/03/2007,0000,55.40000,58.20000,55.00000,58.20000,349000
12/04/2007,0000,57.50000,58.20000,56.40000,57.50000,375000
12/05/2007,0000,57.70000,60.00000,57.50000,58.50000,393000
12/06/2007,0000,60.00000,61.10000,58.00000,58.60000,458000
12/07/2007,0000,60.30000,60.50000,58.10000,58.60000,207000
12/10/2007,0000,62.70000,62.70000,62.70000,62.70000,222000
12/11/2007,0000,63.30000,63.70000,61.20000,61.80000,491000
12/12/2007,0000,60.40000,61.50000,60.30000,61.20000,183000
12/13/2007,0000,62.00000,65.40000,61.30000,62.00000,715000
12/14/2007,0000,62.00000,63.90000,59.10000,63.50000,584000
12/17/2007,0000,63.50000,63.50000,60.00000,60.00000,290000
12/18/2007,0000,58.10000,60.00000,57.00000,59.40000,333000
12/19/2007,0000,59.50000,62.00000,59.40000,60.00000,305000
12/20/2007,0000,63.50000,63.50000,59.10000,59.10000,673000
12/21/2007,0000,60.90000,61.00000,59.10000,59.30000,351000
12/24/2007,0000,60.70000,63.00000,60.00000,61.20000,476000
12/25/2007,0000,61.80000,62.00000,60.00000,60.70000,187000
12/26/2007,0000,60.70000,61.10000,59.30000,60.90000,173000
12/27/2007,0000,60.90000,63.40000,60.90000,61.50000,352000
12/28/2007,0000,61.40000,62.80000,60.80000,62.30000,403000
12/31/2007,0000,62.50000,63.00000,61.00000,62.00000,150000
01/02/2008,0000,61.80000,64.70000,61.10000,61.10000,556000
01/03/2008,0000,60.00000,61.00000,59.10000,59.60000,217000
01/04/2008,0000,59.00000,60.80000,59.00000,60.50000,206000
01/07/2008,0000,59.10000,60.00000,58.60000,59.50000,158000
01/08/2008,0000,59.50000,62.20000,59.50000,61.00000,569000
01/09/2008,0000,60.00000,62.00000,60.00000,60.60000,467000
01/10/2008,0000,61.00000,63.50000,61.00000,61.50000,343000
01/11/2008,0000,62.70000,62.70000,60.60000,61.50000,199000
01/14/2008,0000,61.50000,62.80000,60.50000,61.80000,119000
01/15/2008,0000,61.80000,62.50000,60.90000,61.70000,506000
01/16/2008,0000,61.00000,61.40000,59.60000,59.60000,158000
01/17/2008,0000,60.10000,60.50000,57.80000,58.50000,199000
01/18/2008,0000,57.90000,57.90000,56.00000,57.10000,118000
01/21/2008,0000,57.10000,57.10000,56.10000,56.50000,86000
01/22/2008,0000,55.00000,55.00000,52.60000,52.60000,129000
01/23/2008,0000,50.00000,54.00000,48.95000,49.90000,337000
01/24/2008,0000,51.00000,51.00000,47.40000,48.00000,308000
01/25/2008,0000,48.00000,49.00000,47.30000,48.50000,342000
01/28/2008,0000,47.00000,48.00000,45.80000,46.50000,95000
01/29/2008,0000,46.60000,46.90000,45.80000,46.60000,55000
01/30/2008,0000,46.00000,46.55000,45.40000,45.50000,100000
01/31/2008,0000,45.50000,45.50000,42.35000,42.35000,359000
02/01/2008,0000,42.10000,45.00000,42.10000,45.00000,363000
02/12/2008,0000,44.80000,44.95000,43.80000,44.00000,174000
02/13/2008,0000,44.00000,47.05000,44.00000,47.05000,449000
02/14/2008,0000,49.50000,50.30000,49.00000,50.30000,278000
02/15/2008,0000,51.50000,53.80000,50.80000,52.00000,841000
02/18/2008,0000,52.50000,55.60000,52.50000,55.60000,690000
02/19/2008,0000,56.50000,59.40000,56.30000,58.30000,1064000
02/20/2008,0000,57.50000,57.80000,54.60000,55.10000,453000
02/21/2008,0000,56.10000,58.50000,55.50000,57.00000,649000
02/22/2008,0000,56.10000,58.00000,55.70000,56.80000,426000
02/25/2008,0000,58.30000,58.50000,57.00000,57.00000,445000
02/26/2008,0000,57.50000,59.00000,56.50000,57.50000,385000
02/27/2008,0000,59.00000,61.50000,59.00000,61.50000,808000
02/29/2008,0000,62.90000,64.60000,61.10000,61.50000,1566000
03/03/2008,0000,60.80000,60.80000,57.70000,59.90000,685000
03/04/2008,0000,60.50000,61.00000,59.00000,59.00000,995000
03/05/2008,0000,59.50000,60.80000,58.00000,58.30000,1030000
03/06/2008,0000,58.80000,60.50000,58.60000,59.10000,769000
03/07/2008,0000,59.00000,60.00000,57.50000,58.10000,664000
03/10/2008,0000,58.00000,58.50000,56.50000,56.70000,265000
03/11/2008,0000,56.20000,60.30000,56.20000,58.90000,708000
03/12/2008,0000,60.40000,60.50000,58.70000,58.70000,421000
03/13/2008,0000,59.00000,60.50000,58.00000,58.80000,551000
03/14/2008,0000,60.00000,60.00000,57.00000,57.00000,310000
03/18/2008,0000,54.80000,55.10000,54.00000,54.00000,148000
03/19/2008,0000,55.50000,56.50000,54.70000,55.10000,243000
03/20/2008,0000,55.00000,55.80000,54.40000,55.80000,133000
03/21/2008,0000,56.50000,58.00000,56.00000,57.20000,346000
03/25/2008,0000,60.50000,63.80000,60.00000,63.80000,1661000
03/26/2008,0000,64.70000,66.60000,64.60000,66.50000,1779000
03/27/2008,0000,66.50000,68.10000,65.50000,66.50000,1067000
03/28/2008,0000,66.50000,66.50000,64.50000,66.30000,515000
03/31/2008,0000,65.80000,66.50000,64.50000,64.50000,405000
04/01/2008,0000,65.00000,65.80000,64.00000,64.10000,410000
04/02/2008,0000,65.10000,66.40000,64.60000,66.00000,435000
04/03/2008,0000,66.10000,67.50000,65.80000,66.70000,524000
04/07/2008,0000,67.50000,70.80000,67.50000,70.00000,931000
04/08/2008,0000,68.60000,69.30000,66.50000,66.80000,430000
04/09/2008,0000,67.00000,68.50000,67.00000,67.50000,319000
04/10/2008,0000,67.50000,68.20000,67.30000,67.30000,237000
04/11/2008,0000,67.80000,68.40000,66.50000,67.60000,673000
04/14/2008,0000,67.60000,69.00000,66.90000,68.50000,503000
04/15/2008,0000,69.80000,72.50000,69.80000,70.50000,834000
04/16/2008,0000,71.00000,71.00000,68.80000,68.80000,482000
04/17/2008,0000,69.50000,73.50000,69.50000,71.20000,1167000
04/18/2008,0000,72.60000,76.10000,72.30000,76.10000,1932000
04/21/2008,0000,78.50000,79.30000,75.10000,75.30000,1395000
04/22/2008,0000,74.90000,78.50000,74.90000,77.90000,578000
04/23/2008,0000,78.90000,81.40000,75.80000,81.00000,1257000
04/24/2008,0000,81.00000,82.50000,80.00000,80.10000,987000
04/25/2008,0000,84.80000,85.70000,82.60000,85.70000,1106000
04/28/2008,0000,85.70000,85.70000,81.00000,82.60000,1321000
04/29/2008,0000,83.00000,88.30000,83.00000,88.30000,2245000
04/30/2008,0000,88.50000,92.50000,87.10000,89.50000,2713000
05/02/2008,0000,90.10000,90.90000,87.50000,88.90000,1192000
05/05/2008,0000,88.90000,89.40000,86.00000,86.60000,844000
05/06/2008,0000,86.50000,88.90000,85.40000,87.70000,885000
05/07/2008,0000,87.70000,92.00000,87.00000,88.20000,1101000
05/08/2008,0000,89.00000,90.50000,87.70000,88.00000,719000
05/09/2008,0000,88.10000,89.50000,86.00000,86.00000,669000
05/12/2008,0000,87.00000,87.00000,85.00000,85.20000,381000
05/13/2008,0000,85.70000,86.70000,84.10000,84.30000,551000
05/14/2008,0000,84.10000,85.80000,82.50000,85.80000,795000
05/15/2008,0000,86.50000,87.40000,85.00000,85.20000,544000
05/16/2008,0000,86.00000,86.60000,85.00000,85.30000,453000
05/19/2008,0000,86.50000,90.60000,86.00000,88.70000,1378000
05/20/2008,0000,88.50000,89.50000,84.50000,84.50000,747000
05/21/2008,0000,84.00000,85.20000,82.40000,83.20000,781000
05/22/2008,0000,82.00000,84.30000,81.80000,83.80000,342000
05/23/2008,0000,84.50000,84.50000,78.60000,78.60000,464000
05/26/2008,0000,78.00000,78.00000,73.10000,73.10000,497000
05/27/2008,0000,72.50000,74.20000,71.50000,73.00000,595000
05/28/2008,0000,73.50000,77.80000,73.50000,74.00000,680000
05/29/2008,0000,74.80000,75.40000,72.60000,74.00000,308000
05/30/2008,0000,74.00000,74.90000,71.00000,72.00000,233000
06/02/2008,0000,72.20000,73.00000,71.50000,72.50000,179000
06/03/2008,0000,72.20000,76.00000,72.00000,74.90000,685000
06/04/2008,0000,75.70000,75.70000,73.80000,74.00000,261000
06/05/2008,0000,74.00000,76.60000,74.00000,76.50000,376000
06/06/2008,0000,77.50000,77.50000,75.50000,75.50000,249000
06/10/2008,0000,74.80000,75.00000,71.50000,72.00000,267000
06/11/2008,0000,72.50000,72.60000,68.20000,68.80000,297000
06/12/2008,0000,66.50000,68.00000,64.10000,64.90000,566000
06/13/2008,0000,65.00000,68.50000,64.30000,67.50000,374000
06/16/2008,0000,68.40000,68.70000,66.20000,66.40000,282000
06/17/2008,0000,66.90000,66.90000,63.50000,65.20000,271000
06/18/2008,0000,65.20000,69.70000,64.60000,69.70000,592000
06/19/2008,0000,69.70000,73.80000,69.70000,70.60000,1037000
06/20/2008,0000,71.00000,71.50000,67.50000,68.00000,390000
06/23/2008,0000,67.00000,68.90000,64.70000,68.30000,391000
06/24/2008,0000,68.60000,72.00000,68.60000,69.50000,462000
06/25/2008,0000,71.50000,71.50000,69.30000,70.30000,396000
06/26/2008,0000,70.30000,73.20000,70.30000,71.30000,476000
06/27/2008,0000,69.00000,69.00000,67.00000,67.60000,361000
06/30/2008,0000,67.60000,68.50000,65.60000,66.70000,285000
07/01/2008,0000,67.60000,67.60000,62.60000,63.00000,288000
07/02/2008,0000,63.10000,67.40000,63.10000,67.40000,533000
07/03/2008,0000,66.40000,72.10000,66.00000,72.10000,771000
07/04/2008,0000,72.60000,76.40000,72.50000,73.70000,1112000
07/07/2008,0000,74.00000,78.70000,74.00000,78.00000,743000
07/08/2008,0000,76.90000,79.00000,75.60000,76.10000,831000
07/09/2008,0000,78.00000,79.80000,76.50000,76.50000,668000
07/10/2008,0000,76.00000,78.00000,76.00000,77.00000,297000
07/11/2008,0000,78.00000,78.00000,73.50000,74.50000,403000
07/14/2008,0000,74.50000,76.50000,74.50000,75.30000,271000
07/15/2008,0000,75.30000,76.50000,72.00000,74.60000,279000
07/16/2008,0000,74.60000,74.60000,70.50000,71.30000,509000
07/17/2008,0000,73.50000,73.90000,72.50000,73.00000,211000
07/18/2008,0000,74.00000,74.40000,68.00000,68.60000,221000
07/21/2008,0000,70.50000,73.40000,70.10000,73.40000,312000
07/22/2008,0000,73.80000,74.30000,72.20000,73.80000,395000
07/23/2008,0000,66.40000,68.30000,66.40000,68.30000,205000
07/24/2008,0000,73.00000,73.00000,70.20000,72.50000,691000
07/25/2008,0000,71.50000,74.50000,70.50000,73.80000,593000
07/29/2008,0000,72.00000,73.60000,71.50000,73.60000,282000
07/30/2008,0000,75.60000,76.30000,72.50000,72.50000,451000
07/31/2008,0000,72.60000,73.60000,68.60000,70.00000,371000
08/01/2008,0000,69.10000,70.90000,68.60000,70.00000,199000
08/04/2008,0000,70.00000,70.60000,69.10000,70.50000,182000
08/05/2008,0000,70.50000,70.80000,69.00000,69.00000,238000
08/06/2008,0000,69.90000,72.00000,69.10000,71.50000,221000
08/07/2008,0000,71.50000,72.50000,71.20000,71.50000,181000
08/08/2008,0000,71.30000,75.00000,70.80000,75.00000,631000
08/11/2008,0000,75.20000,75.20000,73.10000,73.80000,265000
08/12/2008,0000,74.30000,76.50000,73.80000,74.50000,602000
08/13/2008,0000,75.50000,75.80000,73.10000,74.00000,309000
08/14/2008,0000,74.00000,78.60000,74.00000,78.00000,1058000
08/15/2008,0000,78.40000,78.80000,76.00000,76.00000,339000
08/18/2008,0000,76.70000,77.90000,74.60000,75.20000,315000
08/19/2008,0000,74.50000,75.60000,73.50000,74.50000,150000
08/20/2008,0000,75.00000,75.20000,73.10000,73.10000,281000
08/21/2008,0000,73.10000,74.70000,72.20000,72.20000,157000
08/22/2008,0000,73.40000,73.50000,69.80000,72.00000,171000
08/25/2008,0000,72.50000,73.00000,71.20000,71.60000,114000
08/26/2008,0000,71.60000,71.60000,70.60000,70.80000,81000
08/27/2008,0000,71.20000,72.80000,70.80000,71.90000,122000
08/28/2008,0000,72.90000,73.00000,71.50000,71.50000,49000
08/29/2008,0000,71.90000,72.40000,71.30000,72.10000,80000
09/01/2008,0000,71.70000,72.00000,69.80000,70.00000,133000
09/02/2008,0000,70.00000,70.00000,65.70000,69.00000,245000
09/03/2008,0000,68.50000,68.50000,65.10000,65.10000,209000
09/04/2008,0000,65.20000,66.50000,60.60000,60.60000,319000
09/05/2008,0000,57.80000,59.00000,56.60000,58.50000,276000
09/08/2008,0000,60.00000,62.50000,59.30000,62.50000,365000
09/09/2008,0000,62.50000,62.50000,58.20000,58.50000,326000
09/10/2008,0000,57.50000,60.10000,57.50000,59.40000,241000
09/11/2008,0000,59.20000,59.20000,55.30000,55.60000,328000
09/12/2008,0000,55.60000,56.30000,51.80000,54.70000,661000
09/15/2008,0000,52.10000,52.30000,50.90000,50.90000,211000
09/16/2008,0000,47.35000,47.35000,47.35000,47.35000,92000
09/17/2008,0000,47.35000,50.50000,44.05000,44.20000,944000
09/18/2008,0000,41.15000,42.40000,41.15000,41.90000,558000
09/19/2008,0000,44.70000,44.80000,43.65000,44.80000,368000
09/22/2008,0000,46.80000,47.90000,45.85000,47.90000,363000
09/23/2008,0000,46.80000,51.20000,46.60000,51.20000,480000
09/24/2008,0000,50.00000,53.00000,49.00000,51.50000,554000
09/25/2008,0000,50.20000,51.40000,48.70000,48.80000,402000
09/26/2008,0000,49.50000,49.60000,45.45000,45.50000,373000
09/30/2008,0000,42.35000,44.50000,42.35000,44.50000,456000
10/01/2008,0000,46.00000,47.30000,45.35000,46.90000,303000
10/02/2008,0000,46.90000,47.35000,45.50000,45.70000,261000
10/03/2008,0000,44.50000,48.50000,43.60000,48.50000,350000
10/06/2008,0000,46.90000,48.20000,45.50000,46.50000,306000
10/07/2008,0000,45.20000,48.00000,45.20000,47.00000,310000
10/08/2008,0000,46.10000,46.55000,43.75000,43.75000,529000
10/09/2008,0000,44.00000,45.40000,43.00000,43.00000,322000
10/13/2008,0000,41.50000,42.45000,41.50000,42.20000,249000
10/14/2008,0000,45.15000,45.15000,44.55000,45.15000,208000
10/15/2008,0000,45.00000,48.30000,45.00000,48.00000,460000
10/16/2008,0000,46.35000,47.50000,46.35000,47.00000,323000
10/17/2008,0000,47.60000,48.90000,47.10000,47.50000,441000
10/20/2008,0000,47.20000,47.40000,45.85000,47.40000,305000
10/21/2008,0000,48.50000,50.60000,48.00000,49.20000,400000
10/22/2008,0000,49.00000,52.60000,48.70000,52.60000,811000
10/23/2008,0000,50.80000,55.00000,50.80000,55.00000,809000
10/24/2008,0000,54.00000,54.00000,53.10000,53.10000,259000
10/27/2008,0000,49.50000,52.00000,49.40000,50.00000,472000
10/28/2008,0000,47.80000,53.50000,46.60000,53.50000,686000
10/29/2008,0000,57.10000,57.20000,54.80000,55.00000,878000
10/30/2008,0000,55.70000,57.30000,55.70000,56.70000,558000
10/31/2008,0000,55.20000,56.50000,55.00000,55.90000,510000
11/03/2008,0000,55.80000,58.00000,55.40000,57.00000,369000
11/04/2008,0000,57.00000,60.90000,56.10000,60.90000,894000
11/05/2008,0000,61.50000,62.70000,58.60000,59.00000,864000
11/06/2008,0000,56.10000,60.20000,55.70000,56.50000,644000
11/07/2008,0000,55.50000,60.40000,55.50000,60.40000,584000
11/10/2008,0000,61.30000,64.50000,60.60000,63.00000,871000
11/11/2008,0000,61.50000,62.40000,59.00000,59.10000,526000
11/12/2008,0000,59.20000,61.70000,59.20000,60.90000,394000
11/13/2008,0000,60.00000,63.90000,60.00000,63.80000,658000
11/14/2008,0000,64.50000,64.50000,61.90000,64.30000,655000
11/17/2008,0000,63.80000,64.50000,63.00000,63.70000,350000
11/18/2008,0000,63.70000,63.70000,59.30000,59.30000,336000
11/19/2008,0000,57.10000,59.10000,55.20000,55.80000,589000
11/20/2008,0000,52.50000,55.50000,51.90000,51.90000,451000
11/21/2008,0000,50.10000,54.00000,48.60000,54.00000,416000
11/24/2008,0000,53.00000,54.50000,51.90000,53.00000,334000
11/25/2008,0000,53.80000,56.60000,53.60000,55.30000,345000
11/26/2008,0000,55.10000,55.40000,54.10000,55.10000,229000
11/27/2008,0000,55.10000,58.00000,55.10000,57.80000,327000
11/28/2008,0000,57.00000,59.50000,57.00000,57.50000,430000
12/01/2008,0000,57.50000,59.50000,57.20000,57.60000,308000
12/02/2008,0000,55.50000,57.00000,54.50000,54.80000,335000
12/03/2008,0000,55.10000,56.60000,54.50000,55.00000,491000
12/04/2008,0000,55.80000,56.40000,53.50000,53.50000,294000
12/05/2008,0000,52.80000,55.70000,52.80000,55.40000,759000
12/08/2008,0000,57.50000,58.20000,56.50000,58.00000,476000
12/09/2008,0000,58.00000,58.30000,56.10000,56.30000,312000
12/10/2008,0000,57.90000,59.20000,57.00000,58.10000,467000
12/11/2008,0000,58.10000,58.80000,56.50000,56.70000,273000
12/12/2008,0000,55.50000,57.50000,53.50000,56.00000,289000
12/15/2008,0000,54.50000,57.40000,54.50000,56.50000,204000
12/16/2008,0000,56.50000,56.50000,55.50000,55.70000,75000
12/17/2008,0000,57.00000,57.60000,55.80000,56.20000,217000
12/18/2008,0000,56.50000,56.50000,55.20000,55.20000,77000
12/19/2008,0000,55.00000,58.00000,55.00000,56.60000,302000
12/22/2008,0000,57.40000,59.00000,56.30000,56.50000,395000
12/23/2008,0000,56.50000,57.50000,55.00000,57.50000,242000
12/24/2008,0000,56.90000,58.40000,56.50000,56.50000,239000
12/25/2008,0000,55.70000,57.90000,55.70000,56.20000,248000
12/26/2008,0000,56.20000,57.00000,55.80000,55.80000,121000
12/29/2008,0000,56.10000,56.70000,55.80000,56.00000,61000
12/30/2008,0000,56.50000,57.50000,56.20000,57.50000,204000
12/31/2008,0000,57.80000,61.40000,57.20000,60.40000,789000
01/05/2009,0000,61.40000,62.30000,60.00000,60.20000,390000
01/06/2009,0000,60.00000,60.20000,59.20000,59.80000,176000
01/07/2009,0000,60.80000,61.70000,59.50000,60.00000,241000
01/08/2009,0000,60.00000,61.00000,58.30000,58.40000,268000
01/09/2009,0000,59.50000,59.50000,58.40000,59.10000,136000
01/12/2009,0000,59.70000,59.70000,58.50000,59.10000,92000
01/13/2009,0000,59.10000,59.50000,58.50000,59.30000,74000
01/14/2009,0000,59.60000,59.80000,58.10000,58.20000,96000
01/15/2009,0000,57.90000,58.00000,55.70000,57.00000,226000
01/16/2009,0000,57.00000,57.50000,55.50000,56.10000,228000
01/19/2009,0000,54.40000,55.40000,54.20000,54.20000,191000
01/20/2009,0000,54.80000,55.00000,53.50000,53.60000,145000
01/21/2009,0000,53.00000,54.50000,53.00000,53.80000,128000
02/02/2009,0000,54.00000,54.80000,53.60000,54.40000,78000
02/03/2009,0000,55.00000,56.50000,54.50000,56.00000,158000
02/04/2009,0000,57.50000,57.50000,55.50000,55.50000,155000
02/05/2009,0000,55.50000,56.40000,55.10000,55.50000,97000
02/06/2009,0000,56.30000,56.90000,55.60000,55.60000,137000
02/09/2009,0000,57.30000,57.30000,55.80000,55.80000,98000
02/10/2009,0000,56.80000,56.80000,55.20000,55.20000,75000
02/11/2009,0000,54.90000,57.40000,54.50000,56.00000,138000
02/12/2009,0000,56.70000,59.10000,55.80000,57.90000,533000
02/13/2009,0000,58.00000,58.50000,57.10000,57.50000,157000
02/16/2009,0000,57.60000,58.30000,57.20000,57.80000,117000
02/17/2009,0000,58.00000,58.10000,56.00000,56.00000,100000
02/18/2009,0000,54.50000,56.00000,54.50000,55.00000,109000
02/19/2009,0000,54.50000,56.50000,54.50000,55.50000,100000
02/20/2009,0000,56.50000,57.50000,55.60000,55.80000,154000
02/23/2009,0000,55.80000,57.70000,55.50000,57.50000,255000
02/24/2009,0000,57.00000,57.20000,56.00000,56.70000,72000
02/25/2009,0000,56.60000,57.50000,56.60000,56.60000,109000
02/26/2009,0000,57.00000,57.30000,56.30000,56.40000,74000
02/27/2009,0000,56.40000,56.90000,56.30000,56.90000,87000
03/02/2009,0000,58.40000,58.40000,56.70000,56.70000,202000
03/03/2009,0000,56.70000,56.80000,55.60000,56.50000,95000
03/04/2009,0000,56.10000,57.20000,56.10000,57.00000,101000
03/05/2009,0000,57.00000,57.80000,57.00000,57.50000,111000
03/06/2009,0000,57.50000,60.40000,57.40000,58.40000,552000
03/09/2009,0000,60.30000,61.00000,59.00000,60.00000,605000
03/10/2009,0000,60.40000,60.50000,59.10000,59.70000,423000
03/11/2009,0000,60.50000,61.00000,59.60000,59.60000,405000
03/12/2009,0000,60.60000,61.60000,60.00000,60.70000,318000
03/13/2009,0000,61.40000,61.80000,60.70000,60.90000,414000
03/16/2009,0000,60.90000,62.80000,60.90000,62.60000,538000
03/17/2009,0000,62.80000,63.10000,61.00000,61.60000,234000
03/18/2009,0000,61.80000,63.80000,61.50000,62.40000,439000
03/19/2009,0000,62.60000,65.20000,62.60000,65.00000,530000
03/20/2009,0000,64.00000,64.60000,63.10000,63.90000,169000
03/23/2009,0000,64.40000,67.10000,64.00000,66.70000,639000
03/24/2009,0000,67.00000,68.00000,65.00000,65.00000,598000
03/25/2009,0000,65.20000,67.10000,65.00000,65.90000,533000
03/26/2009,0000,66.90000,68.40000,66.00000,66.90000,466000
03/27/2009,0000,68.00000,71.40000,68.00000,71.10000,1164000
03/30/2009,0000,70.60000,71.80000,69.00000,70.00000,633000
03/31/2009,0000,70.20000,70.90000,67.10000,67.10000,399000
04/01/2009,0000,67.50000,70.50000,67.50000,70.40000,443000
04/02/2009,0000,71.50000,75.30000,70.40000,75.20000,1547000
04/03/2009,0000,70.40000,75.00000,70.40000,73.70000,760000
04/06/2009,0000,73.90000,75.00000,73.40000,74.00000,472000
04/07/2009,0000,73.60000,76.80000,73.60000,74.80000,769000
04/08/2009,0000,74.40000,77.30000,72.50000,73.80000,747000
04/09/2009,0000,74.00000,75.50000,73.50000,74.00000,558000
04/10/2009,0000,79.10000,79.10000,77.30000,79.10000,1304000
04/13/2009,0000,82.00000,84.60000,80.90000,84.10000,1858000
04/14/2009,0000,83.10000,89.00000,81.50000,87.50000,1508000
04/15/2009,0000,85.00000,87.10000,83.50000,85.50000,557000
04/16/2009,0000,86.00000,86.00000,83.80000,84.40000,567000
04/17/2009,0000,85.50000,89.90000,80.00000,80.10000,1749000
04/20/2009,0000,79.00000,80.00000,75.10000,78.50000,702000
04/21/2009,0000,78.00000,82.40000,77.00000,81.50000,824000
04/22/2009,0000,81.50000,86.50000,80.50000,86.00000,980000
04/23/2009,0000,86.80000,89.20000,83.50000,84.00000,1226000
04/24/2009,0000,84.00000,85.10000,82.00000,82.50000,733000
04/27/2009,0000,84.70000,87.40000,83.00000,84.50000,1671000
04/28/2009,0000,84.60000,85.70000,78.60000,78.60000,1096000
04/29/2009,0000,76.00000,78.50000,73.10000,73.20000,923000
04/30/2009,0000,75.00000,78.10000,74.30000,78.00000,909000
05/04/2009,0000,79.80000,81.50000,76.50000,79.00000,599000
05/05/2009,0000,79.70000,82.90000,78.50000,80.90000,813000
05/06/2009,0000,80.90000,84.50000,79.60000,80.60000,621000
05/07/2009,0000,82.40000,82.40000,78.60000,79.00000,658000
05/08/2009,0000,79.40000,79.40000,76.80000,77.20000,625000
05/11/2009,0000,77.90000,80.50000,77.00000,78.80000,736000
05/12/2009,0000,78.80000,79.50000,76.00000,76.10000,422000
05/13/2009,0000,76.80000,79.00000,76.70000,77.10000,307000
05/14/2009,0000,75.50000,78.40000,75.50000,75.50000,372000
05/15/2009,0000,76.50000,76.80000,74.00000,74.70000,597000
05/18/2009,0000,75.50000,77.40000,75.50000,75.80000,357000
05/19/2009,0000,76.80000,77.00000,74.00000,74.20000,418000
05/20/2009,0000,74.20000,78.00000,74.20000,77.10000,645000
05/21/2009,0000,77.60000,77.60000,74.40000,74.80000,822000
05/22/2009,0000,75.10000,76.50000,75.00000,75.00000,516000
05/25/2009,0000,75.50000,75.50000,73.80000,73.80000,389000
05/26/2009,0000,74.00000,75.30000,73.80000,73.90000,581000
05/27/2009,0000,74.50000,76.50000,74.20000,76.00000,467000
06/01/2009,0000,77.00000,81.30000,76.80000,81.30000,1957000
06/02/2009,0000,80.90000,80.90000,76.00000,76.50000,1221000
06/03/2009,0000,76.40000,76.40000,74.50000,74.70000,361000
06/04/2009,0000,74.20000,75.90000,74.20000,75.10000,223000
06/05/2009,0000,75.30000,77.10000,75.30000,76.30000,294000
06/08/2009,0000,77.10000,78.20000,75.70000,75.70000,462000
06/09/2009,0000,74.00000,74.00000,70.50000,70.50000,822000
06/10/2009,0000,68.50000,70.00000,66.80000,67.00000,505000
06/11/2009,0000,66.10000,68.10000,65.00000,66.70000,386000
06/12/2009,0000,67.50000,69.30000,67.00000,67.30000,389000
06/15/2009,0000,67.30000,67.30000,62.60000,62.60000,483000
06/16/2009,0000,61.20000,62.60000,60.10000,62.00000,384000
06/17/2009,0000,61.20000,63.20000,61.20000,62.20000,147000
06/18/2009,0000,62.20000,63.30000,61.50000,62.50000,189000
06/19/2009,0000,62.60000,63.00000,62.00000,62.60000,108000
06/22/2009,0000,62.80000,65.50000,62.60000,65.00000,222000
06/23/2009,0000,63.00000,64.10000,62.50000,63.40000,163000
06/24/2009,0000,63.40000,64.20000,63.00000,63.80000,220000
06/25/2009,0000,63.80000,64.70000,63.80000,64.00000,144000
06/26/2009,0000,65.00000,68.40000,65.00000,67.20000,742000
06/29/2009,0000,67.90000,68.00000,65.00000,65.20000,313000
06/30/2009,0000,65.50000,66.20000,64.00000,64.00000,168000
07/01/2009,0000,64.00000,66.00000,64.00000,65.80000,135000
07/02/2009,0000,66.50000,66.50000,65.90000,66.10000,182000
07/03/2009,0000,66.20000,70.70000,66.20000,70.70000,1369000
07/06/2009,0000,71.20000,75.00000,70.70000,73.50000,1415000
07/07/2009,0000,75.60000,75.60000,72.00000,72.50000,570000
07/08/2009,0000,71.50000,74.40000,71.50000,72.50000,404000
07/09/2009,0000,75.60000,77.50000,75.60000,77.50000,696000
07/10/2009,0000,82.90000,82.90000,80.10000,81.50000,3103000
07/13/2009,0000,82.00000,82.00000,77.00000,78.30000,997000
07/14/2009,0000,80.00000,83.70000,79.10000,83.70000,1143000
07/15/2009,0000,87.00000,89.50000,84.00000,84.50000,3210000
07/16/2009,0000,86.50000,87.70000,82.50000,86.60000,1799000
07/17/2009,0000,86.80000,89.50000,85.30000,88.20000,1731000
07/20/2009,0000,89.50000,92.00000,87.60000,87.70000,2310000
07/21/2009,0000,87.70000,88.70000,83.00000,83.20000,1108000
07/22/2009,0000,82.10000,84.80000,82.10000,83.50000,723000
07/23/2009,0000,83.40000,84.20000,82.40000,83.00000,516000
07/24/2009,0000,84.00000,84.70000,82.50000,82.50000,575000
07/27/2009,0000,83.00000,84.00000,82.10000,82.60000,401000
07/28/2009,0000,83.50000,83.50000,82.60000,83.00000,381000
07/29/2009,0000,83.50000,86.50000,83.40000,85.00000,1247000
07/30/2009,0000,86.30000,86.30000,83.20000,84.70000,562000
07/31/2009,0000,86.00000,89.50000,85.00000,87.50000,1453000
08/03/2009,0000,87.20000,88.20000,84.80000,85.30000,790000
08/04/2009,0000,86.10000,86.40000,80.00000,80.30000,1156000
08/05/2009,0000,80.30000,82.80000,78.10000,79.20000,674000
08/06/2009,0000,70.50000,71.60000,69.60000,70.60000,941000
08/10/2009,0000,70.60000,72.30000,70.60000,71.60000,421000
08/11/2009,0000,72.20000,72.20000,70.10000,71.30000,295000
08/12/2009,0000,70.50000,73.20000,70.50000,72.10000,471000
08/13/2009,0000,72.30000,73.30000,71.80000,72.60000,383000
08/14/2009,0000,73.60000,74.50000,72.70000,73.50000,454000
08/17/2009,0000,75.00000,75.00000,71.80000,71.80000,403000
08/18/2009,0000,70.30000,72.00000,68.60000,69.00000,481000
08/19/2009,0000,70.00000,71.80000,69.80000,70.60000,195000
08/20/2009,0000,70.60000,71.20000,69.50000,70.20000,265000
08/21/2009,0000,71.50000,73.90000,71.00000,71.60000,574000
08/24/2009,0000,73.50000,74.00000,72.10000,73.00000,334000
08/25/2009,0000,73.20000,75.80000,73.20000,74.90000,933000
08/26/2009,0000,77.00000,79.00000,75.50000,76.80000,1490000
08/27/2009,0000,78.00000,78.00000,74.50000,75.00000,497000
08/28/2009,0000,75.00000,75.70000,74.00000,74.30000,264000
08/31/2009,0000,74.70000,75.30000,74.10000,74.50000,230000
09/01/2009,0000,75.00000,75.00000,73.30000,74.30000,337000
09/02/2009,0000,73.50000,76.00000,73.50000,74.80000,483000
09/03/2009,0000,75.90000,75.90000,74.90000,75.00000,324000
09/04/2009,0000,75.90000,75.90000,74.50000,74.60000,229000
09/07/2009,0000,74.60000,75.90000,74.30000,74.30000,258000
09/08/2009,0000,74.30000,74.70000,73.30000,73.80000,307000
09/09/2009,0000,73.10000,75.30000,73.10000,74.80000,359000
09/10/2009,0000,75.90000,75.90000,73.50000,74.40000,308000
09/11/2009,0000,74.40000,74.40000,73.20000,73.70000,162000
09/14/2009,0000,73.70000,74.50000,73.00000,73.60000,111000
09/15/2009,0000,74.50000,75.20000,74.00000,74.20000,331000
09/16/2009,0000,74.30000,75.10000,73.50000,73.60000,350000
09/17/2009,0000,74.00000,74.00000,73.00000,73.20000,369000
09/18/2009,0000,74.50000,75.20000,73.10000,74.40000,546000
09/21/2009,0000,75.00000,77.50000,74.50000,76.20000,910000
09/22/2009,0000,76.20000,76.80000,74.70000,74.70000,405000
09/23/2009,0000,74.00000,75.00000,73.30000,73.30000,354000
09/24/2009,0000,73.00000,73.30000,72.10000,72.50000,228000
09/25/2009,0000,71.30000,73.00000,71.30000,71.60000,180000
09/28/2009,0000,72.00000,72.50000,71.40000,71.70000,141000
09/29/2009,0000,71.70000,72.90000,71.70000,72.00000,99000
09/30/2009,0000,73.20000,73.20000,71.80000,72.50000,136000
10/01/2009,0000,73.00000,73.00000,72.00000,72.80000,108000
10/02/2009,0000,72.10000,73.50000,71.80000,72.00000,133000
10/05/2009,0000,72.00000,72.80000,71.70000,72.00000,125000
10/06/2009,0000,73.00000,73.00000,71.90000,71.90000,275000
10/07/2009,0000,72.60000,72.80000,71.70000,71.70000,222000
10/08/2009,0000,71.80000,72.70000,71.50000,71.50000,212000
10/09/2009,0000,71.80000,72.00000,71.30000,71.30000,150000
10/12/2009,0000,71.60000,72.00000,71.30000,71.60000,103000
10/13/2009,0000,71.40000,72.00000,69.00000,71.20000,128000
10/14/2009,0000,71.20000,72.80000,71.20000,72.10000,246000
10/15/2009,0000,72.20000,72.30000,71.20000,71.80000,179000
10/16/2009,0000,72.00000,72.20000,71.40000,72.00000,108000
10/19/2009,0000,72.20000,72.80000,71.50000,72.60000,143000
10/20/2009,0000,72.60000,74.50000,72.60000,73.10000,335000
10/21/2009,0000,73.10000,73.70000,72.10000,72.80000,180000
10/22/2009,0000,72.80000,73.00000,71.00000,71.00000,278000
10/23/2009,0000,71.00000,71.90000,71.00000,71.30000,68000
10/26/2009,0000,72.60000,72.60000,71.00000,71.10000,100000
10/27/2009,0000,71.00000,71.10000,70.10000,70.30000,146000
10/28/2009,0000,70.00000,71.00000,70.00000,70.00000,137000
10/29/2009,0000,70.00000,70.00000,67.20000,68.20000,261000
10/30/2009,0000,69.20000,69.80000,68.30000,68.40000,98000
11/02/2009,0000,68.30000,69.20000,68.20000,68.80000,100000
11/03/2009,0000,69.00000,69.70000,69.00000,69.20000,40000
11/04/2009,0000,70.90000,70.90000,69.50000,70.30000,69000
11/05/2009,0000,70.30000,70.30000,69.10000,69.40000,88000
11/06/2009,0000,70.60000,70.60000,69.20000,69.40000,80000
11/09/2009,0000,70.00000,70.30000,69.10000,69.30000,62000
11/10/2009,0000,70.10000,70.20000,69.40000,70.00000,99000
11/11/2009,0000,70.00000,70.30000,69.50000,70.00000,60000
11/12/2009,0000,70.00000,70.30000,69.80000,70.00000,89000
11/13/2009,0000,70.00000,70.20000,69.50000,69.50000,93000
11/16/2009,0000,69.50000,70.00000,69.10000,69.60000,94000
11/17/2009,0000,70.00000,70.20000,69.60000,69.70000,81000
11/18/2009,0000,69.80000,72.90000,69.80000,72.80000,513000
11/19/2009,0000,73.80000,73.80000,72.00000,72.20000,206000
11/20/2009,0000,72.20000,72.20000,70.80000,70.80000,150000
11/23/2009,0000,70.70000,73.50000,70.30000,72.00000,333000
11/24/2009,0000,73.20000,75.20000,72.50000,74.00000,800000
11/25/2009,0000,74.00000,77.00000,72.80000,76.00000,1430000
11/26/2009,0000,77.00000,79.90000,77.00000,78.50000,1988000
11/27/2009,0000,78.00000,78.00000,75.30000,75.90000,770000
11/30/2009,0000,76.00000,77.60000,74.50000,74.70000,526000
12/01/2009,0000,74.70000,77.30000,74.70000,76.20000,626000
12/02/2009,0000,78.00000,78.00000,74.70000,75.20000,542000
12/03/2009,0000,75.20000,76.40000,74.50000,75.50000,357000
12/04/2009,0000,75.50000,76.50000,75.10000,75.20000,264000
12/07/2009,0000,75.50000,77.40000,75.50000,77.00000,467000
12/08/2009,0000,77.00000,77.10000,75.30000,75.30000,287000
12/09/2009,0000,75.30000,76.40000,75.30000,75.50000,154000
12/11/2009,0000,73.00000,74.90000,73.00000,74.10000,222000
12/14/2009,0000,75.90000,77.00000,75.20000,76.00000,409000
12/15/2009,0000,76.60000,77.50000,75.50000,75.50000,364000
12/16/2009,0000,75.60000,76.30000,74.60000,74.70000,207000
12/17/2009,0000,75.30000,76.50000,74.00000,74.90000,226000
12/18/2009,0000,74.60000,75.00000,74.10000,74.50000,123000
12/21/2009,0000,74.10000,75.00000,73.60000,74.00000,264000
12/22/2009,0000,74.50000,74.80000,73.40000,73.60000,202000
12/23/2009,0000,73.10000,74.00000,72.10000,72.90000,377000
12/25/2009,0000,73.90000,74.40000,73.40000,73.50000,191000
04/02/2007,0000,28.05000,29.50000,28.05000,28.70000,118000
04/03/2007,0000,29.50000,29.50000,28.10000,28.10000,102000
04/04/2007,0000,28.20000,28.90000,26.80000,28.00000,116000
04/09/2007,0000,26.05000,28.30000,26.05000,27.50000,41000
04/10/2007,0000,26.60000,27.10000,26.20000,26.90000,36000
04/11/2007,0000,25.10000,26.00000,25.05000,25.05000,156000
04/12/2007,0000,24.50000,25.80000,24.50000,25.65000,50000
04/13/2007,0000,25.50000,25.75000,25.35000,25.55000,30000
04/16/2007,0000,25.50000,26.00000,25.50000,26.00000,56000
04/17/2007,0000,26.20000,27.50000,26.10000,26.50000,151000
04/18/2007,0000,27.00000,27.00000,25.50000,26.45000,41000
04/19/2007,0000,26.35000,26.35000,25.10000,25.85000,20000
04/20/2007,0000,25.85000,27.65000,25.20000,27.65000,179000
04/23/2007,0000,28.00000,29.55000,28.00000,29.55000,650000
04/24/2007,0000,30.70000,31.50000,28.85000,29.10000,755000
04/26/2007,0000,29.40000,31.10000,29.20000,31.10000,582000
04/27/2007,0000,31.50000,31.50000,28.95000,29.50000,287000
04/30/2007,0000,29.00000,29.00000,27.45000,27.60000,212000
05/02/2007,0000,27.70000,28.60000,27.60000,27.60000,112000
05/03/2007,0000,28.00000,28.00000,26.30000,26.95000,112000
05/04/2007,0000,27.50000,28.50000,27.50000,28.25000,153000
05/07/2007,0000,28.90000,29.90000,28.50000,29.80000,198000
05/08/2007,0000,29.50000,29.80000,29.10000,29.80000,97000
05/09/2007,0000,29.40000,29.40000,28.60000,29.00000,67000
05/10/2007,0000,29.00000,29.90000,29.00000,29.15000,137000
05/11/2007,0000,29.60000,31.15000,29.40000,31.15000,1283000
05/14/2007,0000,33.30000,33.30000,33.30000,33.30000,668000
05/15/2007,0000,35.60000,35.60000,35.60000,35.60000,667000
05/16/2007,0000,37.70000,38.05000,36.00000,38.05000,3396000
05/17/2007,0000,37.90000,40.70000,37.00000,40.70000,1636000
05/18/2007,0000,41.70000,43.50000,40.70000,43.50000,3370000
05/21/2007,0000,44.05000,45.00000,41.80000,43.10000,1394000
05/22/2007,0000,42.10000,42.80000,41.05000,41.50000,899000
05/23/2007,0000,41.50000,43.95000,41.50000,41.50000,1153000
05/24/2007,0000,41.50000,41.95000,40.10000,40.15000,409000
05/25/2007,0000,40.50000,42.25000,39.70000,40.30000,549000
05/28/2007,0000,40.35000,41.00000,39.10000,39.20000,249000
05/29/2007,0000,39.20000,40.50000,38.20000,38.20000,243000
05/30/2007,0000,39.10000,39.45000,38.10000,38.15000,409000
05/31/2007,0000,38.15000,39.30000,38.15000,38.35000,878000
06/04/2007,0000,38.90000,38.90000,37.50000,37.50000,175000
06/05/2007,0000,37.50000,38.05000,37.30000,37.55000,196000
06/06/2007,0000,37.55000,39.90000,37.20000,38.50000,911000
06/07/2007,0000,40.00000,41.15000,39.40000,41.15000,1502000
06/08/2007,0000,41.90000,42.95000,40.10000,40.10000,1528000
06/11/2007,0000,40.90000,41.35000,39.40000,39.50000,607000
06/12/2007,0000,40.00000,40.20000,38.10000,38.10000,429000
06/13/2007,0000,38.00000,40.50000,37.30000,39.00000,609000
06/14/2007,0000,39.65000,39.70000,38.15000,38.35000,190000
06/15/2007,0000,38.40000,40.90000,38.40000,39.35000,619000
06/20/2007,0000,39.40000,40.40000,38.65000,38.65000,196000
06/21/2007,0000,38.80000,39.10000,38.25000,38.60000,120000
06/22/2007,0000,38.50000,39.50000,38.50000,38.85000,181000
06/25/2007,0000,41.50000,44.40000,40.50000,44.00000,2036000
06/26/2007,0000,44.20000,46.40000,41.50000,41.65000,1221000
06/27/2007,0000,42.60000,43.50000,41.65000,42.60000,782000
06/28/2007,0000,43.10000,45.55000,42.80000,45.55000,1808000
06/29/2007,0000,48.70000,48.70000,48.50000,48.70000,1017000
07/02/2007,0000,49.00000,49.10000,45.30000,46.70000,1311000
07/03/2007,0000,46.70000,49.95000,46.70000,48.40000,2029000
07/04/2007,0000,49.50000,49.70000,45.30000,45.30000,1103000
07/05/2007,0000,46.70000,48.40000,46.15000,48.20000,1116000
07/06/2007,0000,49.00000,51.00000,48.20000,49.10000,1554000
07/09/2007,0000,50.00000,50.00000,48.00000,48.00000,878000
07/10/2007,0000,49.70000,51.30000,49.10000,51.30000,989000
07/11/2007,0000,54.80000,54.80000,54.80000,54.80000,536000
07/12/2007,0000,58.60000,58.60000,58.60000,58.60000,141000
07/13/2007,0000,62.70000,62.70000,62.70000,62.70000,76000
07/16/2007,0000,67.00000,67.00000,62.90000,63.50000,5193000
07/17/2007,0000,64.30000,67.90000,64.30000,67.90000,671000
07/18/2007,0000,72.60000,72.60000,72.60000,72.60000,180000
07/19/2007,0000,77.60000,77.60000,76.10000,77.60000,1892000
07/20/2007,0000,80.90000,80.90000,72.20000,74.00000,2214000
07/23/2007,0000,76.90000,79.10000,75.40000,79.10000,1572000
07/24/2007,0000,84.60000,84.60000,81.80000,84.60000,1584000
07/25/2007,0000,85.00000,89.90000,85.00000,85.90000,2169000
07/26/2007,0000,86.40000,88.60000,79.90000,79.90000,1266000
07/27/2007,0000,74.40000,79.90000,74.40000,74.40000,1207000
07/31/2007,0000,78.00000,79.50000,75.30000,79.50000,828000
08/01/2007,0000,80.30000,82.10000,75.20000,75.30000,973000
08/02/2007,0000,78.80000,78.80000,70.10000,71.40000,671000
08/03/2007,0000,74.30000,76.30000,72.00000,76.30000,607000
08/06/2007,0000,73.00000,77.70000,71.10000,75.00000,1222000
08/07/2007,0000,77.60000,80.20000,73.80000,74.00000,2247000
08/08/2007,0000,73.80000,78.50000,72.20000,77.00000,1055000
08/09/2007,0000,78.90000,80.00000,75.10000,77.00000,1081000
08/10/2007,0000,73.00000,76.00000,72.50000,73.60000,473000
08/13/2007,0000,74.00000,75.00000,71.00000,71.90000,391000
08/14/2007,0000,72.00000,75.50000,70.00000,72.50000,599000
08/15/2007,0000,70.10000,72.40000,67.50000,67.50000,389000
08/16/2007,0000,62.80000,63.40000,62.80000,62.80000,290000
08/17/2007,0000,59.20000,63.80000,58.50000,58.50000,589000
08/20/2007,0000,62.50000,62.50000,60.00000,60.00000,403000
08/21/2007,0000,61.00000,61.00000,55.80000,55.80000,317000
08/22/2007,0000,54.50000,54.70000,51.90000,51.90000,454000
08/23/2007,0000,53.20000,55.50000,52.50000,55.50000,475000
08/24/2007,0000,55.00000,59.20000,54.00000,57.80000,646000
08/27/2007,0000,58.90000,60.00000,56.50000,56.70000,336000
08/28/2007,0000,56.70000,56.70000,55.40000,56.00000,171000
08/29/2007,0000,52.20000,54.50000,52.20000,53.70000,240000
08/30/2007,0000,55.20000,56.10000,55.20000,56.10000,423000
08/31/2007,0000,58.80000,59.60000,57.50000,58.20000,470000
09/03/2007,0000,61.60000,61.60000,59.00000,60.00000,393000
09/04/2007,0000,60.20000,60.80000,58.00000,58.20000,232000
09/05/2007,0000,59.50000,62.20000,59.00000,62.20000,477000
09/06/2007,0000,62.20000,62.70000,61.00000,61.00000,473000
09/07/2007,0000,61.50000,64.80000,61.50000,63.00000,580000
09/10/2007,0000,61.50000,67.40000,61.50000,67.40000,539000
09/11/2007,0000,71.40000,72.10000,71.40000,72.10000,359000
09/12/2007,0000,77.10000,77.10000,72.10000,72.10000,1502000
09/13/2007,0000,73.90000,77.10000,73.20000,77.10000,2189000
09/14/2007,0000,76.20000,76.90000,72.00000,75.50000,791000
09/17/2007,0000,76.00000,80.00000,75.50000,75.50000,1208000
09/19/2007,0000,75.50000,76.90000,72.30000,73.50000,693000
09/20/2007,0000,76.00000,78.30000,73.60000,74.00000,992000
09/21/2007,0000,74.00000,74.50000,72.00000,73.10000,331000
09/26/2007,0000,76.00000,76.00000,72.60000,73.60000,344000
09/27/2007,0000,73.90000,75.40000,73.90000,74.10000,225000
09/28/2007,0000,75.50000,78.00000,75.00000,77.10000,474000
10/01/2007,0000,78.50000,78.50000,75.10000,75.30000,306000
10/02/2007,0000,75.30000,76.40000,73.00000,73.10000,272000
10/03/2007,0000,75.50000,76.00000,73.40000,73.50000,346000
10/04/2007,0000,74.20000,74.70000,72.80000,73.00000,237000
10/05/2007,0000,73.00000,73.50000,71.00000,71.00000,216000
10/08/2007,0000,72.00000,72.50000,68.50000,69.50000,186000
10/09/2007,0000,74.30000,74.30000,74.30000,74.30000,272000
10/11/2007,0000,74.70000,74.90000,72.80000,74.20000,746000
10/12/2007,0000,74.70000,74.70000,71.50000,71.60000,140000
10/15/2007,0000,71.60000,73.20000,67.50000,68.50000,193000
10/16/2007,0000,67.90000,70.00000,67.00000,68.50000,162000
10/17/2007,0000,68.50000,72.90000,68.50000,70.70000,266000
10/18/2007,0000,70.60000,71.30000,69.00000,69.00000,219000
10/19/2007,0000,69.50000,70.40000,68.20000,68.20000,162000
10/22/2007,0000,65.40000,66.80000,65.00000,65.20000,171000
10/23/2007,0000,65.50000,67.00000,65.50000,66.00000,154000
10/24/2007,0000,67.50000,67.50000,65.50000,65.50000,137000
10/25/2007,0000,65.50000,69.70000,65.50000,66.40000,236000
10/26/2007,0000,68.90000,68.90000,66.10000,66.10000,86000
10/29/2007,0000,67.00000,67.50000,66.20000,66.20000,98000
10/30/2007,0000,67.20000,68.40000,66.30000,67.40000,224000
10/31/2007,0000,67.90000,67.90000,66.20000,66.50000,91000
11/01/2007,0000,66.60000,67.50000,65.00000,65.00000,95000
11/02/2007,0000,65.00000,65.00000,60.50000,61.00000,193000
11/05/2007,0000,59.10000,60.50000,57.00000,59.40000,165000
11/06/2007,0000,59.40000,60.40000,56.10000,56.50000,240000
11/07/2007,0000,56.50000,57.70000,56.20000,56.20000,158000
11/08/2007,0000,52.30000,53.40000,52.30000,52.30000,182000
11/09/2007,0000,49.15000,51.40000,48.65000,48.65000,272000
11/12/2007,0000,45.25000,46.00000,45.25000,45.25000,212000
11/13/2007,0000,42.20000,44.90000,42.20000,44.00000,205000
11/14/2007,0000,47.05000,47.05000,46.20000,47.05000,117000
11/15/2007,0000,48.90000,50.30000,48.10000,50.30000,177000
11/16/2007,0000,51.30000,53.70000,50.30000,53.40000,588000
11/19/2007,0000,56.90000,57.10000,54.00000,57.10000,161000
11/20/2007,0000,59.50000,59.70000,55.50000,57.10000,842000
11/21/2007,0000,58.20000,58.50000,53.70000,53.70000,377000
11/22/2007,0000,53.50000,56.80000,52.50000,54.50000,370000
11/23/2007,0000,55.50000,55.90000,52.00000,52.00000,291000
11/26/2007,0000,53.00000,53.00000,50.30000,50.50000,153000
11/27/2007,0000,49.00000,49.90000,47.30000,49.90000,191000
11/28/2007,0000,50.60000,52.80000,49.50000,49.50000,234000
11/29/2007,0000,50.20000,52.90000,50.20000,52.90000,213000
11/30/2007,0000,53.00000,54.50000,52.60000,54.40000,385000
12/03/2007,0000,55.40000,58.20000,55.00000,58.20000,349000
12/04/2007,0000,57.50000,58.20000,56.40000,57.50000,375000
12/05/2007,0000,57.70000,60.00000,57.50000,58.50000,393000
12/06/2007,0000,60.00000,61.10000,58.00000,58.60000,458000
12/07/2007,0000,60.30000,60.50000,58.10000,58.60000,207000
12/10/2007,0000,62.70000,62.70000,62.70000,62.70000,222000
12/11/2007,0000,63.30000,63.70000,61.20000,61.80000,491000
12/12/2007,0000,60.40000,61.50000,60.30000,61.20000,183000
12/13/2007,0000,62.00000,65.40000,61.30000,62.00000,715000
12/14/2007,0000,62.00000,63.90000,59.10000,63.50000,584000
12/17/2007,0000,63.50000,63.50000,60.00000,60.00000,290000
12/18/2007,0000,58.10000,60.00000,57.00000,59.40000,333000
12/19/2007,0000,59.50000,62.00000,59.40000,60.00000,305000
12/20/2007,0000,63.50000,63.50000,59.10000,59.10000,673000
12/21/2007,0000,60.90000,61.00000,59.10000,59.30000,351000
12/24/2007,0000,60.70000,63.00000,60.00000,61.20000,476000
12/25/2007,0000,61.80000,62.00000,60.00000,60.70000,187000
12/26/2007,0000,60.70000,61.10000,59.30000,60.90000,173000
12/27/2007,0000,60.90000,63.40000,60.90000,61.50000,352000
12/28/2007,0000,61.40000,62.80000,60.80000,62.30000,403000
12/31/2007,0000,62.50000,63.00000,61.00000,62.00000,150000
01/02/2008,0000,61.80000,64.70000,61.10000,61.10000,556000
01/03/2008,0000,60.00000,61.00000,59.10000,59.60000,217000
01/04/2008,0000,59.00000,60.80000,59.00000,60.50000,206000
01/07/2008,0000,59.10000,60.00000,58.60000,59.50000,158000
01/08/2008,0000,59.50000,62.20000,59.50000,61.00000,569000
01/09/2008,0000,60.00000,62.00000,60.00000,60.60000,467000
01/10/2008,0000,61.00000,63.50000,61.00000,61.50000,343000
01/11/2008,0000,62.70000,62.70000,60.60000,61.50000,199000
01/14/2008,0000,61.50000,62.80000,60.50000,61.80000,119000
01/15/2008,0000,61.80000,62.50000,60.90000,61.70000,506000
01/16/2008,0000,61.00000,61.40000,59.60000,59.60000,158000
01/17/2008,0000,60.10000,60.50000,57.80000,58.50000,199000
01/18/2008,0000,57.90000,57.90000,56.00000,57.10000,118000
01/21/2008,0000,57.10000,57.10000,56.10000,56.50000,86000
01/22/2008,0000,55.00000,55.00000,52.60000,52.60000,129000
01/23/2008,0000,50.00000,54.00000,48.95000,49.90000,337000
01/24/2008,0000,51.00000,51.00000,47.40000,48.00000,308000
01/25/2008,0000,48.00000,49.00000,47.30000,48.50000,342000
01/28/2008,0000,47.00000,48.00000,45.80000,46.50000,95000
01/29/2008,0000,46.60000,46.90000,45.80000,46.60000,55000
01/30/2008,0000,46.00000,46.55000,45.40000,45.50000,100000
01/31/2008,0000,45.50000,45.50000,42.35000,42.35000,359000
02/01/2008,0000,42.10000,45.00000,42.10000,45.00000,363000
02/12/2008,0000,44.80000,44.95000,43.80000,44.00000,174000
02/13/2008,0000,44.00000,47.05000,44.00000,47.05000,449000
02/14/2008,0000,49.50000,50.30000,49.00000,50.30000,278000
02/15/2008,0000,51.50000,53.80000,50.80000,52.00000,841000
02/18/2008,0000,52.50000,55.60000,52.50000,55.60000,690000
02/19/2008,0000,56.50000,59.40000,56.30000,58.30000,1064000
02/20/2008,0000,57.50000,57.80000,54.60000,55.10000,453000
02/21/2008,0000,56.10000,58.50000,55.50000,57.00000,649000
02/22/2008,0000,56.10000,58.00000,55.70000,56.80000,426000
02/25/2008,0000,58.30000,58.50000,57.00000,57.00000,445000
02/26/2008,0000,57.50000,59.00000,56.50000,57.50000,385000
02/27/2008,0000,59.00000,61.50000,59.00000,61.50000,808000
02/29/2008,0000,62.90000,64.60000,61.10000,61.50000,1566000
03/03/2008,0000,60.80000,60.80000,57.70000,59.90000,685000
03/04/2008,0000,60.50000,61.00000,59.00000,59.00000,995000
03/05/2008,0000,59.50000,60.80000,58.00000,58.30000,1030000
03/06/2008,0000,58.80000,60.50000,58.60000,59.10000,769000
03/07/2008,0000,59.00000,60.00000,57.50000,58.10000,664000
03/10/2008,0000,58.00000,58.50000,56.50000,56.70000,265000
03/11/2008,0000,56.20000,60.30000,56.20000,58.90000,708000
03/12/2008,0000,60.40000,60.50000,58.70000,58.70000,421000
03/13/2008,0000,59.00000,60.50000,58.00000,58.80000,551000
03/14/2008,0000,60.00000,60.00000,57.00000,57.00000,310000
03/18/2008,0000,54.80000,55.10000,54.00000,54.00000,148000
03/19/2008,0000,55.50000,56.50000,54.70000,55.10000,243000
03/20/2008,0000,55.00000,55.80000,54.40000,55.80000,133000
03/21/2008,0000,56.50000,58.00000,56.00000,57.20000,346000
03/25/2008,0000,60.50000,63.80000,60.00000,63.80000,1661000
03/26/2008,0000,64.70000,66.60000,64.60000,66.50000,1779000
03/27/2008,0000,66.50000,68.10000,65.50000,66.50000,1067000
03/28/2008,0000,66.50000,66.50000,64.50000,66.30000,515000
03/31/2008,0000,65.80000,66.50000,64.50000,64.50000,405000
04/01/2008,0000,65.00000,65.80000,64.00000,64.10000,410000
04/02/2008,0000,65.10000,66.40000,64.60000,66.00000,435000
04/03/2008,0000,66.10000,67.50000,65.80000,66.70000,524000
04/07/2008,0000,67.50000,70.80000,67.50000,70.00000,931000
04/08/2008,0000,68.60000,69.30000,66.50000,66.80000,430000
04/09/2008,0000,67.00000,68.50000,67.00000,67.50000,319000
04/10/2008,0000,67.50000,68.20000,67.30000,67.30000,237000
04/11/2008,0000,67.80000,68.40000,66.50000,67.60000,673000
04/14/2008,0000,67.60000,69.00000,66.90000,68.50000,503000
04/15/2008,0000,69.80000,72.50000,69.80000,70.50000,834000
04/16/2008,0000,71.00000,71.00000,68.80000,68.80000,482000
04/17/2008,0000,69.50000,73.50000,69.50000,71.20000,1167000
04/18/2008,0000,72.60000,76.10000,72.30000,76.10000,1932000
04/21/2008,0000,78.50000,79.30000,75.10000,75.30000,1395000
04/22/2008,0000,74.90000,78.50000,74.90000,77.90000,578000
04/23/2008,0000,78.90000,81.40000,75.80000,81.00000,1257000
04/24/2008,0000,81.00000,82.50000,80.00000,80.10000,987000
04/25/2008,0000,84.80000,85.70000,82.60000,85.70000,1106000
04/28/2008,0000,85.70000,85.70000,81.00000,82.60000,1321000
04/29/2008,0000,83.00000,88.30000,83.00000,88.30000,2245000
04/30/2008,0000,88.50000,92.50000,87.10000,89.50000,2713000
05/02/2008,0000,90.10000,90.90000,87.50000,88.90000,1192000
05/05/2008,0000,88.90000,89.40000,86.00000,86.60000,844000
05/06/2008,0000,86.50000,88.90000,85.40000,87.70000,885000
05/07/2008,0000,87.70000,92.00000,87.00000,88.20000,1101000
05/08/2008,0000,89.00000,90.50000,87.70000,88.00000,719000
05/09/2008,0000,88.10000,89.50000,86.00000,86.00000,669000
05/12/2008,0000,87.00000,87.00000,85.00000,85.20000,381000
05/13/2008,0000,85.70000,86.70000,84.10000,84.30000,551000
05/14/2008,0000,84.10000,85.80000,82.50000,85.80000,795000
05/15/2008,0000,86.50000,87.40000,85.00000,85.20000,544000
05/16/2008,0000,86.00000,86.60000,85.00000,85.30000,453000
05/19/2008,0000,86.50000,90.60000,86.00000,88.70000,1378000
05/20/2008,0000,88.50000,89.50000,84.50000,84.50000,747000
05/21/2008,0000,84.00000,85.20000,82.40000,83.20000,781000
05/22/2008,0000,82.00000,84.30000,81.80000,83.80000,342000
05/23/2008,0000,84.50000,84.50000,78.60000,78.60000,464000
05/26/2008,0000,78.00000,78.00000,73.10000,73.10000,497000
05/27/2008,0000,72.50000,74.20000,71.50000,73.00000,595000
05/28/2008,0000,73.50000,77.80000,73.50000,74.00000,680000
05/29/2008,0000,74.80000,75.40000,72.60000,74.00000,308000
05/30/2008,0000,74.00000,74.90000,71.00000,72.00000,233000
06/02/2008,0000,72.20000,73.00000,71.50000,72.50000,179000
06/03/2008,0000,72.20000,76.00000,72.00000,74.90000,685000
06/04/2008,0000,75.70000,75.70000,73.80000,74.00000,261000
06/05/2008,0000,74.00000,76.60000,74.00000,76.50000,376000
06/06/2008,0000,77.50000,77.50000,75.50000,75.50000,249000
06/10/2008,0000,74.80000,75.00000,71.50000,72.00000,267000
06/11/2008,0000,72.50000,72.60000,68.20000,68.80000,297000
06/12/2008,0000,66.50000,68.00000,64.10000,64.90000,566000
06/13/2008,0000,65.00000,68.50000,64.30000,67.50000,374000
06/16/2008,0000,68.40000,68.70000,66.20000,66.40000,282000
06/17/2008,0000,66.90000,66.90000,63.50000,65.20000,271000
06/18/2008,0000,65.20000,69.70000,64.60000,69.70000,592000
06/19/2008,0000,69.70000,73.80000,69.70000,70.60000,1037000
06/20/2008,0000,71.00000,71.50000,67.50000,68.00000,390000
06/23/2008,0000,67.00000,68.90000,64.70000,68.30000,391000
06/24/2008,0000,68.60000,72.00000,68.60000,69.50000,462000
06/25/2008,0000,71.50000,71.50000,69.30000,70.30000,396000
06/26/2008,0000,70.30000,73.20000,70.30000,71.30000,476000
06/27/2008,0000,69.00000,69.00000,67.00000,67.60000,361000
06/30/2008,0000,67.60000,68.50000,65.60000,66.70000,285000
07/01/2008,0000,67.60000,67.60000,62.60000,63.00000,288000
07/02/2008,0000,63.10000,67.40000,63.10000,67.40000,533000
07/03/2008,0000,66.40000,72.10000,66.00000,72.10000,771000
07/04/2008,0000,72.60000,76.40000,72.50000,73.70000,1112000
07/07/2008,0000,74.00000,78.70000,74.00000,78.00000,743000
07/08/2008,0000,76.90000,79.00000,75.60000,76.10000,831000
07/09/2008,0000,78.00000,79.80000,76.50000,76.50000,668000
07/10/2008,0000,76.00000,78.00000,76.00000,77.00000,297000
07/11/2008,0000,78.00000,78.00000,73.50000,74.50000,403000
07/14/2008,0000,74.50000,76.50000,74.50000,75.30000,271000
07/15/2008,0000,75.30000,76.50000,72.00000,74.60000,279000
07/16/2008,0000,74.60000,74.60000,70.50000,71.30000,509000
07/17/2008,0000,73.50000,73.90000,72.50000,73.00000,211000
07/18/2008,0000,74.00000,74.40000,68.00000,68.60000,221000
07/21/2008,0000,70.50000,73.40000,70.10000,73.40000,312000
07/22/2008,0000,73.80000,74.30000,72.20000,73.80000,395000
07/23/2008,0000,66.40000,68.30000,66.40000,68.30000,205000
07/24/2008,0000,73.00000,73.00000,70.20000,72.50000,691000
07/25/2008,0000,71.50000,74.50000,70.50000,73.80000,593000
07/29/2008,0000,72.00000,73.60000,71.50000,73.60000,282000
07/30/2008,0000,75.60000,76.30000,72.50000,72.50000,451000
07/31/2008,0000,72.60000,73.60000,68.60000,70.00000,371000
08/01/2008,0000,69.10000,70.90000,68.60000,70.00000,199000
08/04/2008,0000,70.00000,70.60000,69.10000,70.50000,182000
08/05/2008,0000,70.50000,70.80000,69.00000,69.00000,238000
08/06/2008,0000,69.90000,72.00000,69.10000,71.50000,221000
08/07/2008,0000,71.50000,72.50000,71.20000,71.50000,181000
08/08/2008,0000,71.30000,75.00000,70.80000,75.00000,631000
08/11/2008,0000,75.20000,75.20000,73.10000,73.80000,265000
08/12/2008,0000,74.30000,76.50000,73.80000,74.50000,602000
08/13/2008,0000,75.50000,75.80000,73.10000,74.00000,309000
08/14/2008,0000,74.00000,78.60000,74.00000,78.00000,1058000
08/15/2008,0000,78.40000,78.80000,76.00000,76.00000,339000
08/18/2008,0000,76.70000,77.90000,74.60000,75.20000,315000
08/19/2008,0000,74.50000,75.60000,73.50000,74.50000,150000
08/20/2008,0000,75.00000,75.20000,73.10000,73.10000,281000
08/21/2008,0000,73.10000,74.70000,72.20000,72.20000,157000
08/22/2008,0000,73.40000,73.50000,69.80000,72.00000,171000
08/25/2008,0000,72.50000,73.00000,71.20000,71.60000,114000
08/26/2008,0000,71.60000,71.60000,70.60000,70.80000,81000
08/27/2008,0000,71.20000,72.80000,70.80000,71.90000,122000
08/28/2008,0000,72.90000,73.00000,71.50000,71.50000,49000
08/29/2008,0000,71.90000,72.40000,71.30000,72.10000,80000
09/01/2008,0000,71.70000,72.00000,69.80000,70.00000,133000
09/02/2008,0000,70.00000,70.00000,65.70000,69.00000,245000
09/03/2008,0000,68.50000,68.50000,65.10000,65.10000,209000
09/04/2008,0000,65.20000,66.50000,60.60000,60.60000,319000
09/05/2008,0000,57.80000,59.00000,56.60000,58.50000,276000
09/08/2008,0000,60.00000,62.50000,59.30000,62.50000,365000
09/09/2008,0000,62.50000,62.50000,58.20000,58.50000,326000
09/10/2008,0000,57.50000,60.10000,57.50000,59.40000,241000
09/11/2008,0000,59.20000,59.20000,55.30000,55.60000,328000
09/12/2008,0000,55.60000,56.30000,51.80000,54.70000,661000
09/15/2008,0000,52.10000,52.30000,50.90000,50.90000,211000
09/16/2008,0000,47.35000,47.35000,47.35000,47.35000,92000
09/17/2008,0000,47.35000,50.50000,44.05000,44.20000,944000
09/18/2008,0000,41.15000,42.40000,41.15000,41.90000,558000
09/19/2008,0000,44.70000,44.80000,43.65000,44.80000,368000
09/22/2008,0000,46.80000,47.90000,45.85000,47.90000,363000
09/23/2008,0000,46.80000,51.20000,46.60000,51.20000,480000
09/24/2008,0000,50.00000,53.00000,49.00000,51.50000,554000
09/25/2008,0000,50.20000,51.40000,48.70000,48.80000,402000
09/26/2008,0000,49.50000,49.60000,45.45000,45.50000,373000
09/30/2008,0000,42.35000,44.50000,42.35000,44.50000,456000
10/01/2008,0000,46.00000,47.30000,45.35000,46.90000,303000
10/02/2008,0000,46.90000,47.35000,45.50000,45.70000,261000
10/03/2008,0000,44.50000,48.50000,43.60000,48.50000,350000
10/06/2008,0000,46.90000,48.20000,45.50000,46.50000,306000
10/07/2008,0000,45.20000,48.00000,45.20000,47.00000,310000
10/08/2008,0000,46.10000,46.55000,43.75000,43.75000,529000
10/09/2008,0000,44.00000,45.40000,43.00000,43.00000,322000
10/13/2008,0000,41.50000,42.45000,41.50000,42.20000,249000
10/14/2008,0000,45.15000,45.15000,44.55000,45.15000,208000
10/15/2008,0000,45.00000,48.30000,45.00000,48.00000,460000
10/16/2008,0000,46.35000,47.50000,46.35000,47.00000,323000
10/17/2008,0000,47.60000,48.90000,47.10000,47.50000,441000
10/20/2008,0000,47.20000,47.40000,45.85000,47.40000,305000
10/21/2008,0000,48.50000,50.60000,48.00000,49.20000,400000
10/22/2008,0000,49.00000,52.60000,48.70000,52.60000,811000
10/23/2008,0000,50.80000,55.00000,50.80000,55.00000,809000
10/24/2008,0000,54.00000,54.00000,53.10000,53.10000,259000
10/27/2008,0000,49.50000,52.00000,49.40000,50.00000,472000
10/28/2008,0000,47.80000,53.50000,46.60000,53.50000,686000
10/29/2008,0000,57.10000,57.20000,54.80000,55.00000,878000
10/30/2008,0000,55.70000,57.30000,55.70000,56.70000,558000
10/31/2008,0000,55.20000,56.50000,55.00000,55.90000,510000
11/03/2008,0000,55.80000,58.00000,55.40000,57.00000,369000
11/04/2008,0000,57.00000,60.90000,56.10000,60.90000,894000
11/05/2008,0000,61.50000,62.70000,58.60000,59.00000,864000
11/06/2008,0000,56.10000,60.20000,55.70000,56.50000,644000
11/07/2008,0000,55.50000,60.40000,55.50000,60.40000,584000
11/10/2008,0000,61.30000,64.50000,60.60000,63.00000,871000
11/11/2008,0000,61.50000,62.40000,59.00000,59.10000,526000
11/12/2008,0000,59.20000,61.70000,59.20000,60.90000,394000
11/13/2008,0000,60.00000,63.90000,60.00000,63.80000,658000
11/14/2008,0000,64.50000,64.50000,61.90000,64.30000,655000
11/17/2008,0000,63.80000,64.50000,63.00000,63.70000,350000
11/18/2008,0000,63.70000,63.70000,59.30000,59.30000,336000
11/19/2008,0000,57.10000,59.10000,55.20000,55.80000,589000
11/20/2008,0000,52.50000,55.50000,51.90000,51.90000,451000
11/21/2008,0000,50.10000,54.00000,48.60000,54.00000,416000
11/24/2008,0000,53.00000,54.50000,51.90000,53.00000,334000
11/25/2008,0000,53.80000,56.60000,53.60000,55.30000,345000
11/26/2008,0000,55.10000,55.40000,54.10000,55.10000,229000
11/27/2008,0000,55.10000,58.00000,55.10000,57.80000,327000
11/28/2008,0000,57.00000,59.50000,57.00000,57.50000,430000
12/01/2008,0000,57.50000,59.50000,57.20000,57.60000,308000
12/02/2008,0000,55.50000,57.00000,54.50000,54.80000,335000
12/03/2008,0000,55.10000,56.60000,54.50000,55.00000,491000
12/04/2008,0000,55.80000,56.40000,53.50000,53.50000,294000
12/05/2008,0000,52.80000,55.70000,52.80000,55.40000,759000
12/08/2008,0000,57.50000,58.20000,56.50000,58.00000,476000
12/09/2008,0000,58.00000,58.30000,56.10000,56.30000,312000
12/10/2008,0000,57.90000,59.20000,57.00000,58.10000,467000
12/11/2008,0000,58.10000,58.80000,56.50000,56.70000,273000
12/12/2008,0000,55.50000,57.50000,53.50000,56.00000,289000
12/15/2008,0000,54.50000,57.40000,54.50000,56.50000,204000
12/16/2008,0000,56.50000,56.50000,55.50000,55.70000,75000
12/17/2008,0000,57.00000,57.60000,55.80000,56.20000,217000
12/18/2008,0000,56.50000,56.50000,55.20000,55.20000,77000
12/19/2008,0000,55.00000,58.00000,55.00000,56.60000,302000
12/22/2008,0000,57.40000,59.00000,56.30000,56.50000,395000
12/23/2008,0000,56.50000,57.50000,55.00000,57.50000,242000
12/24/2008,0000,56.90000,58.40000,56.50000,56.50000,239000
12/25/2008,0000,55.70000,57.90000,55.70000,56.20000,248000
12/26/2008,0000,56.20000,57.00000,55.80000,55.80000,121000
12/29/2008,0000,56.10000,56.70000,55.80000,56.00000,61000
12/30/2008,0000,56.50000,57.50000,56.20000,57.50000,204000
12/31/2008,0000,57.80000,61.40000,57.20000,60.40000,789000
01/05/2009,0000,61.40000,62.30000,60.00000,60.20000,390000
01/06/2009,0000,60.00000,60.20000,59.20000,59.80000,176000
01/07/2009,0000,60.80000,61.70000,59.50000,60.00000,241000
01/08/2009,0000,60.00000,61.00000,58.30000,58.40000,268000
01/09/2009,0000,59.50000,59.50000,58.40000,59.10000,136000
01/12/2009,0000,59.70000,59.70000,58.50000,59.10000,92000
01/13/2009,0000,59.10000,59.50000,58.50000,59.30000,74000
01/14/2009,0000,59.60000,59.80000,58.10000,58.20000,96000
01/15/2009,0000,57.90000,58.00000,55.70000,57.00000,226000
01/16/2009,0000,57.00000,57.50000,55.50000,56.10000,228000
01/19/2009,0000,54.40000,55.40000,54.20000,54.20000,191000
01/20/2009,0000,54.80000,55.00000,53.50000,53.60000,145000
01/21/2009,0000,53.00000,54.50000,53.00000,53.80000,128000
02/02/2009,0000,54.00000,54.80000,53.60000,54.40000,78000
02/03/2009,0000,55.00000,56.50000,54.50000,56.00000,158000
02/04/2009,0000,57.50000,57.50000,55.50000,55.50000,155000
02/05/2009,0000,55.50000,56.40000,55.10000,55.50000,97000
02/06/2009,0000,56.30000,56.90000,55.60000,55.60000,137000
02/09/2009,0000,57.30000,57.30000,55.80000,55.80000,98000
02/10/2009,0000,56.80000,56.80000,55.20000,55.20000,75000
02/11/2009,0000,54.90000,57.40000,54.50000,56.00000,138000
02/12/2009,0000,56.70000,59.10000,55.80000,57.90000,533000
02/13/2009,0000,58.00000,58.50000,57.10000,57.50000,157000
02/16/2009,0000,57.60000,58.30000,57.20000,57.80000,117000
02/17/2009,0000,58.00000,58.10000,56.00000,56.00000,100000
02/18/2009,0000,54.50000,56.00000,54.50000,55.00000,109000
02/19/2009,0000,54.50000,56.50000,54.50000,55.50000,100000
02/20/2009,0000,56.50000,57.50000,55.60000,55.80000,154000
02/23/2009,0000,55.80000,57.70000,55.50000,57.50000,255000
02/24/2009,0000,57.00000,57.20000,56.00000,56.70000,72000
02/25/2009,0000,56.60000,57.50000,56.60000,56.60000,109000
02/26/2009,0000,57.00000,57.30000,56.30000,56.40000,74000
02/27/2009,0000,56.40000,56.90000,56.30000,56.90000,87000
03/02/2009,0000,58.40000,58.40000,56.70000,56.70000,202000
03/03/2009,0000,56.70000,56.80000,55.60000,56.50000,95000
03/04/2009,0000,56.10000,57.20000,56.10000,57.00000,101000
03/05/2009,0000,57.00000,57.80000,57.00000,57.50000,111000
03/06/2009,0000,57.50000,60.40000,57.40000,58.40000,552000
03/09/2009,0000,60.30000,61.00000,59.00000,60.00000,605000
03/10/2009,0000,60.40000,60.50000,59.10000,59.70000,423000
03/11/2009,0000,60.50000,61.00000,59.60000,59.60000,405000
03/12/2009,0000,60.60000,61.60000,60.00000,60.70000,318000
03/13/2009,0000,61.40000,61.80000,60.70000,60.90000,414000
03/16/2009,0000,60.90000,62.80000,60.90000,62.60000,538000
03/17/2009,0000,62.80000,63.10000,61.00000,61.60000,234000
03/18/2009,0000,61.80000,63.80000,61.50000,62.40000,439000
03/19/2009,0000,62.60000,65.20000,62.60000,65.00000,530000
03/20/2009,0000,64.00000,64.60000,63.10000,63.90000,169000
03/23/2009,0000,64.40000,67.10000,64.00000,66.70000,639000
03/24/2009,0000,67.00000,68.00000,65.00000,65.00000,598000
03/25/2009,0000,65.20000,67.10000,65.00000,65.90000,533000
03/26/2009,0000,66.90000,68.40000,66.00000,66.90000,466000
03/27/2009,0000,68.00000,71.40000,68.00000,71.10000,1164000
03/30/2009,0000,70.60000,71.80000,69.00000,70.00000,633000
03/31/2009,0000,70.20000,70.90000,67.10000,67.10000,399000
04/01/2009,0000,67.50000,70.50000,67.50000,70.40000,443000
04/02/2009,0000,71.50000,75.30000,70.40000,75.20000,1547000
04/03/2009,0000,70.40000,75.00000,70.40000,73.70000,760000
04/06/2009,0000,73.90000,75.00000,73.40000,74.00000,472000
04/07/2009,0000,73.60000,76.80000,73.60000,74.80000,769000
04/08/2009,0000,74.40000,77.30000,72.50000,73.80000,747000
04/09/2009,0000,74.00000,75.50000,73.50000,74.00000,558000
04/10/2009,0000,79.10000,79.10000,77.30000,79.10000,1304000
04/13/2009,0000,82.00000,84.60000,80.90000,84.10000,1858000
04/14/2009,0000,83.10000,89.00000,81.50000,87.50000,1508000
04/15/2009,0000,85.00000,87.10000,83.50000,85.50000,557000
04/16/2009,0000,86.00000,86.00000,83.80000,84.40000,567000
04/17/2009,0000,85.50000,89.90000,80.00000,80.10000,1749000
04/20/2009,0000,79.00000,80.00000,75.10000,78.50000,702000
04/21/2009,0000,78.00000,82.40000,77.00000,81.50000,824000
04/22/2009,0000,81.50000,86.50000,80.50000,86.00000,980000
04/23/2009,0000,86.80000,89.20000,83.50000,84.00000,1226000
04/24/2009,0000,84.00000,85.10000,82.00000,82.50000,733000
04/27/2009,0000,84.70000,87.40000,83.00000,84.50000,1671000
04/28/2009,0000,84.60000,85.70000,78.60000,78.60000,1096000
04/29/2009,0000,76.00000,78.50000,73.10000,73.20000,923000
04/30/2009,0000,75.00000,78.10000,74.30000,78.00000,909000
05/04/2009,0000,79.80000,81.50000,76.50000,79.00000,599000
05/05/2009,0000,79.70000,82.90000,78.50000,80.90000,813000
05/06/2009,0000,80.90000,84.50000,79.60000,80.60000,621000
05/07/2009,0000,82.40000,82.40000,78.60000,79.00000,658000
05/08/2009,0000,79.40000,79.40000,76.80000,77.20000,625000
05/11/2009,0000,77.90000,80.50000,77.00000,78.80000,736000
05/12/2009,0000,78.80000,79.50000,76.00000,76.10000,422000
05/13/2009,0000,76.80000,79.00000,76.70000,77.10000,307000
05/14/2009,0000,75.50000,78.40000,75.50000,75.50000,372000
05/15/2009,0000,76.50000,76.80000,74.00000,74.70000,597000
05/18/2009,0000,75.50000,77.40000,75.50000,75.80000,357000
05/19/2009,0000,76.80000,77.00000,74.00000,74.20000,418000
05/20/2009,0000,74.20000,78.00000,74.20000,77.10000,645000
05/21/2009,0000,77.60000,77.60000,74.40000,74.80000,822000
05/22/2009,0000,75.10000,76.50000,75.00000,75.00000,516000
05/25/2009,0000,75.50000,75.50000,73.80000,73.80000,389000
05/26/2009,0000,74.00000,75.30000,73.80000,73.90000,581000
05/27/2009,0000,74.50000,76.50000,74.20000,76.00000,467000
06/01/2009,0000,77.00000,81.30000,76.80000,81.30000,1957000
06/02/2009,0000,80.90000,80.90000,76.00000,76.50000,1221000
06/03/2009,0000,76.40000,76.40000,74.50000,74.70000,361000
06/04/2009,0000,74.20000,75.90000,74.20000,75.10000,223000
06/05/2009,0000,75.30000,77.10000,75.30000,76.30000,294000
06/08/2009,0000,77.10000,78.20000,75.70000,75.70000,462000
06/09/2009,0000,74.00000,74.00000,70.50000,70.50000,822000
06/10/2009,0000,68.50000,70.00000,66.80000,67.00000,505000
06/11/2009,0000,66.10000,68.10000,65.00000,66.70000,386000
06/12/2009,0000,67.50000,69.30000,67.00000,67.30000,389000
06/15/2009,0000,67.30000,67.30000,62.60000,62.60000,483000
06/16/2009,0000,61.20000,62.60000,60.10000,62.00000,384000
06/17/2009,0000,61.20000,63.20000,61.20000,62.20000,147000
06/18/2009,0000,62.20000,63.30000,61.50000,62.50000,189000
06/19/2009,0000,62.60000,63.00000,62.00000,62.60000,108000
06/22/2009,0000,62.80000,65.50000,62.60000,65.00000,222000
06/23/2009,0000,63.00000,64.10000,62.50000,63.40000,163000
06/24/2009,0000,63.40000,64.20000,63.00000,63.80000,220000
06/25/2009,0000,63.80000,64.70000,63.80000,64.00000,144000
06/26/2009,0000,65.00000,68.40000,65.00000,67.20000,742000
06/29/2009,0000,67.90000,68.00000,65.00000,65.20000,313000
06/30/2009,0000,65.50000,66.20000,64.00000,64.00000,168000
07/01/2009,0000,64.00000,66.00000,64.00000,65.80000,135000
07/02/2009,0000,66.50000,66.50000,65.90000,66.10000,182000
07/03/2009,0000,66.20000,70.70000,66.20000,70.70000,1369000
07/06/2009,0000,71.20000,75.00000,70.70000,73.50000,1415000
07/07/2009,0000,75.60000,75.60000,72.00000,72.50000,570000
07/08/2009,0000,71.50000,74.40000,71.50000,72.50000,404000
07/09/2009,0000,75.60000,77.50000,75.60000,77.50000,696000
07/10/2009,0000,82.90000,82.90000,80.10000,81.50000,3103000
07/13/2009,0000,82.00000,82.00000,77.00000,78.30000,997000
07/14/2009,0000,80.00000,83.70000,79.10000,83.70000,1143000
07/15/2009,0000,87.00000,89.50000,84.00000,84.50000,3210000
07/16/2009,0000,86.50000,87.70000,82.50000,86.60000,1799000
07/17/2009,0000,86.80000,89.50000,85.30000,88.20000,1731000
07/20/2009,0000,89.50000,92.00000,87.60000,87.70000,2310000
07/21/2009,0000,87.70000,88.70000,83.00000,83.20000,1108000
07/22/2009,0000,82.10000,84.80000,82.10000,83.50000,723000
07/23/2009,0000,83.40000,84.20000,82.40000,83.00000,516000
07/24/2009,0000,84.00000,84.70000,82.50000,82.50000,575000
07/27/2009,0000,83.00000,84.00000,82.10000,82.60000,401000
07/28/2009,0000,83.50000,83.50000,82.60000,83.00000,381000
07/29/2009,0000,83.50000,86.50000,83.40000,85.00000,1247000
07/30/2009,0000,86.30000,86.30000,83.20000,84.70000,562000
07/31/2009,0000,86.00000,89.50000,85.00000,87.50000,1453000
08/03/2009,0000,87.20000,88.20000,84.80000,85.30000,790000
08/04/2009,0000,86.10000,86.40000,80.00000,80.30000,1156000
08/05/2009,0000,80.30000,82.80000,78.10000,79.20000,674000
08/06/2009,0000,70.50000,71.60000,69.60000,70.60000,941000
08/10/2009,0000,70.60000,72.30000,70.60000,71.60000,421000
08/11/2009,0000,72.20000,72.20000,70.10000,71.30000,295000
08/12/2009,0000,70.50000,73.20000,70.50000,72.10000,471000
08/13/2009,0000,72.30000,73.30000,71.80000,72.60000,383000
08/14/2009,0000,73.60000,74.50000,72.70000,73.50000,454000
08/17/2009,0000,75.00000,75.00000,71.80000,71.80000,403000
08/18/2009,0000,70.30000,72.00000,68.60000,69.00000,481000
08/19/2009,0000,70.00000,71.80000,69.80000,70.60000,195000
08/20/2009,0000,70.60000,71.20000,69.50000,70.20000,265000
08/21/2009,0000,71.50000,73.90000,71.00000,71.60000,574000
08/24/2009,0000,73.50000,74.00000,72.10000,73.00000,334000
08/25/2009,0000,73.20000,75.80000,73.20000,74.90000,933000
08/26/2009,0000,77.00000,79.00000,75.50000,76.80000,1490000
08/27/2009,0000,78.00000,78.00000,74.50000,75.00000,497000
08/28/2009,0000,75.00000,75.70000,74.00000,74.30000,264000
08/31/2009,0000,74.70000,75.30000,74.10000,74.50000,230000
09/01/2009,0000,75.00000,75.00000,73.30000,74.30000,337000
09/02/2009,0000,73.50000,76.00000,73.50000,74.80000,483000
09/03/2009,0000,75.90000,75.90000,74.90000,75.00000,324000
09/04/2009,0000,75.90000,75.90000,74.50000,74.60000,229000
09/07/2009,0000,74.60000,75.90000,74.30000,74.30000,258000
09/08/2009,0000,74.30000,74.70000,73.30000,73.80000,307000
09/09/2009,0000,73.10000,75.30000,73.10000,74.80000,359000
09/10/2009,0000,75.90000,75.90000,73.50000,74.40000,308000
09/11/2009,0000,74.40000,74.40000,73.20000,73.70000,162000
09/14/2009,0000,73.70000,74.50000,73.00000,73.60000,111000
09/15/2009,0000,74.50000,75.20000,74.00000,74.20000,331000
09/16/2009,0000,74.30000,75.10000,73.50000,73.60000,350000
09/17/2009,0000,74.00000,74.00000,73.00000,73.20000,369000
09/18/2009,0000,74.50000,75.20000,73.10000,74.40000,546000
09/21/2009,0000,75.00000,77.50000,74.50000,76.20000,910000
09/22/2009,0000,76.20000,76.80000,74.70000,74.70000,405000
09/23/2009,0000,74.00000,75.00000,73.30000,73.30000,354000
09/24/2009,0000,73.00000,73.30000,72.10000,72.50000,228000
09/25/2009,0000,71.30000,73.00000,71.30000,71.60000,180000
09/28/2009,0000,72.00000,72.50000,71.40000,71.70000,141000
09/29/2009,0000,71.70000,72.90000,71.70000,72.00000,99000
09/30/2009,0000,73.20000,73.20000,71.80000,72.50000,136000
10/01/2009,0000,73.00000,73.00000,72.00000,72.80000,108000
10/02/2009,0000,72.10000,73.50000,71.80000,72.00000,133000
10/05/2009,0000,72.00000,72.80000,71.70000,72.00000,125000
10/06/2009,0000,73.00000,73.00000,71.90000,71.90000,275000
10/07/2009,0000,72.60000,72.80000,71.70000,71.70000,222000
10/08/2009,0000,71.80000,72.70000,71.50000,71.50000,212000
10/09/2009,0000,71.80000,72.00000,71.30000,71.30000,150000
10/12/2009,0000,71.60000,72.00000,71.30000,71.60000,103000
10/13/2009,0000,71.40000,72.00000,69.00000,71.20000,128000
10/14/2009,0000,71.20000,72.80000,71.20000,72.10000,246000
10/15/2009,0000,72.20000,72.30000,71.20000,71.80000,179000
10/16/2009,0000,72.00000,72.20000,71.40000,72.00000,108000
10/19/2009,0000,72.20000,72.80000,71.50000,72.60000,143000
10/20/2009,0000,72.60000,74.50000,72.60000,73.10000,335000
10/21/2009,0000,73.10000,73.70000,72.10000,72.80000,180000
10/22/2009,0000,72.80000,73.00000,71.00000,71.00000,278000
10/23/2009,0000,71.00000,71.90000,71.00000,71.30000,68000
10/26/2009,0000,72.60000,72.60000,71.00000,71.10000,100000
10/27/2009,0000,71.00000,71.10000,70.10000,70.30000,146000
10/28/2009,0000,70.00000,71.00000,70.00000,70.00000,137000
10/29/2009,0000,70.00000,70.00000,67.20000,68.20000,261000
10/30/2009,0000,69.20000,69.80000,68.30000,68.40000,98000
11/02/2009,0000,68.30000,69.20000,68.20000,68.80000,100000
11/03/2009,0000,69.00000,69.70000,69.00000,69.20000,40000
11/04/2009,0000,70.90000,70.90000,69.50000,70.30000,69000
11/05/2009,0000,70.30000,70.30000,69.10000,69.40000,88000
11/06/2009,0000,70.60000,70.60000,69.20000,69.40000,80000
11/09/2009,0000,70.00000,70.30000,69.10000,69.30000,62000
11/10/2009,0000,70.10000,70.20000,69.40000,70.00000,99000
11/11/2009,0000,70.00000,70.30000,69.50000,70.00000,60000
11/12/2009,0000,70.00000,70.30000,69.80000,70.00000,89000
11/13/2009,0000,70.00000,70.20000,69.50000,69.50000,93000
11/16/2009,0000,69.50000,70.00000,69.10000,69.60000,94000
11/17/2009,0000,70.00000,70.20000,69.60000,69.70000,81000
11/18/2009,0000,69.80000,72.90000,69.80000,72.80000,513000
11/19/2009,0000,73.80000,73.80000,72.00000,72.20000,206000
11/20/2009,0000,72.20000,72.20000,70.80000,70.80000,150000
11/23/2009,0000,70.70000,73.50000,70.30000,72.00000,333000
11/24/2009,0000,73.20000,75.20000,72.50000,74.00000,800000
11/25/2009,0000,74.00000,77.00000,72.80000,76.00000,1430000
11/26/2009,0000,77.00000,79.90000,77.00000,78.50000,1988000
11/27/2009,0000,78.00000,78.00000,75.30000,75.90000,770000
11/30/2009,0000,76.00000,77.60000,74.50000,74.70000,526000
12/01/2009,0000,74.70000,77.30000,74.70000,76.20000,626000
12/02/2009,0000,78.00000,78.00000,74.70000,75.20000,542000
12/03/2009,0000,75.20000,76.40000,74.50000,75.50000,357000
12/04/2009,0000,75.50000,76.50000,75.10000,75.20000,264000
12/07/2009,0000,75.50000,77.40000,75.50000,77.00000,467000
12/08/2009,0000,77.00000,77.10000,75.30000,75.30000,287000
12/09/2009,0000,75.30000,76.40000,75.30000,75.50000,154000
12/11/2009,0000,73.00000,74.90000,73.00000,74.10000,222000
12/14/2009,0000,75.90000,77.00000,75.20000,76.00000,409000
12/15/2009,0000,76.60000,77.50000,75.50000,75.50000,364000
12/16/2009,0000,75.60000,76.30000,74.60000,74.70000,207000
12/17/2009,0000,75.30000,76.50000,74.00000,74.90000,226000
12/18/2009,0000,74.60000,75.00000,74.10000,74.50000,123000
12/21/2009,0000,74.10000,75.00000,73.60000,74.00000,264000
12/22/2009,0000,74.50000,74.80000,73.40000,73.60000,202000
12/23/2009,0000,73.10000,74.00000,72.10000,72.90000,377000
12/25/2009,0000,73.90000,74.40000,73.40000,73.50000,191000
12/25/2009,0000,73.90000,74.40000,73.40000,73.50000,191000
12/28/2009,0000,74.70000,74.70000,73.00000,73.20000,220000
12/29/2009,1230,73.30000,73.70000,72.80000,72.90000,152258
