DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,64.00000,64.60000,63.50000,64.10000,814500
04/03/2007,0000,64.20000,65.00000,63.90000,63.90000,351000
04/04/2007,0000,65.00000,65.30000,63.70000,64.80000,742500
04/09/2007,0000,65.40000,66.50000,65.00000,66.20000,981000
04/10/2007,0000,66.20000,66.40000,65.20000,65.30000,319500
04/11/2007,0000,66.00000,66.40000,64.60000,64.60000,202500
04/12/2007,0000,64.50000,65.00000,63.50000,64.90000,232500
04/13/2007,0000,65.10000,65.30000,63.80000,65.00000,342000
04/16/2007,0000,66.00000,66.20000,65.00000,65.00000,354000
04/17/2007,0000,65.80000,66.00000,63.90000,64.30000,433500
04/18/2007,0000,65.00000,67.00000,64.50000,66.30000,1279500
04/19/2007,0000,66.30000,66.30000,64.60000,64.80000,960000
04/20/2007,0000,65.50000,66.20000,65.00000,65.40000,880500
04/23/2007,0000,66.70000,68.30000,66.20000,67.60000,1960500
04/24/2007,0000,68.00000,68.30000,67.00000,68.30000,1105500
04/25/2007,0000,68.60000,68.80000,67.60000,67.70000,724500
04/26/2007,0000,68.00000,68.40000,67.00000,67.10000,388500
04/27/2007,0000,67.00000,67.50000,65.70000,65.90000,382500
04/30/2007,0000,65.50000,65.90000,64.00000,64.60000,646500
05/02/2007,0000,65.00000,65.30000,64.50000,65.00000,543000
05/03/2007,0000,65.30000,65.30000,63.00000,64.30000,513000
05/04/2007,0000,64.80000,65.50000,64.20000,65.50000,658500
05/07/2007,0000,66.10000,66.40000,65.10000,65.50000,469500
05/08/2007,0000,65.90000,65.90000,64.80000,65.10000,217500
05/09/2007,0000,65.00000,65.50000,64.40000,65.50000,238500
05/10/2007,0000,65.40000,65.50000,64.60000,64.80000,342000
05/11/2007,0000,65.00000,65.20000,64.60000,65.20000,174000
05/14/2007,0000,65.30000,65.30000,64.60000,64.80000,192000
05/15/2007,0000,64.80000,65.00000,64.40000,64.70000,210000
05/16/2007,0000,64.70000,64.80000,64.30000,64.60000,180000
05/17/2007,0000,64.60000,65.10000,63.90000,64.50000,415500
05/18/2007,0000,64.50000,64.60000,63.60000,63.70000,256500
05/21/2007,0000,64.50000,66.40000,64.30000,66.00000,510000
05/22/2007,0000,65.10000,66.00000,65.00000,65.60000,241500
05/23/2007,0000,65.80000,65.80000,64.90000,65.00000,310500
05/24/2007,0000,65.00000,65.50000,64.10000,64.30000,286500
05/25/2007,0000,64.40000,65.50000,64.00000,64.00000,712500
05/28/2007,0000,64.90000,65.00000,63.80000,63.80000,315000
05/29/2007,0000,63.80000,64.60000,63.80000,64.00000,244500
05/30/2007,0000,64.00000,65.20000,63.50000,63.90000,475500
05/31/2007,0000,64.50000,64.60000,64.00000,64.60000,132000
06/01/2007,0000,65.20000,65.20000,64.00000,64.00000,273000
06/04/2007,0000,64.60000,64.70000,63.50000,63.70000,346500
06/05/2007,0000,63.50000,63.70000,62.50000,62.60000,660000
06/06/2007,0000,63.00000,64.00000,62.80000,62.80000,813000
06/07/2007,0000,62.80000,63.10000,62.20000,62.70000,352500
06/08/2007,0000,62.00000,63.00000,61.60000,63.00000,469500
06/11/2007,0000,63.00000,63.10000,62.60000,62.70000,301500
06/12/2007,0000,63.70000,64.90000,63.50000,64.00000,837000
06/13/2007,0000,64.80000,65.50000,64.60000,65.20000,537000
06/14/2007,0000,66.00000,66.90000,65.30000,66.30000,1278000
06/15/2007,0000,68.30000,68.30000,66.70000,67.30000,1264500
06/20/2007,0000,67.40000,67.60000,66.50000,67.20000,895500
06/21/2007,0000,67.20000,67.50000,66.60000,66.80000,583500
06/22/2007,0000,67.00000,69.00000,67.00000,67.00000,1534500
06/25/2007,0000,68.50000,73.10000,68.50000,71.50000,1666500
06/26/2007,0000,72.00000,72.90000,69.60000,69.60000,1033500
06/27/2007,0000,70.30000,70.50000,69.10000,69.90000,490500
06/28/2007,0000,70.50000,72.30000,70.30000,71.90000,1048500
06/29/2007,0000,72.00000,72.10000,70.50000,70.50000,522000
07/02/2007,0000,69.50000,70.90000,69.50000,70.60000,456000
07/03/2007,0000,71.00000,72.40000,70.60000,72.20000,736500
07/04/2007,0000,77.20000,77.20000,75.70000,75.70000,4465500
07/05/2007,0000,75.40000,77.00000,74.50000,76.40000,1413000
07/06/2007,0000,76.40000,76.90000,75.10000,75.40000,859500
07/09/2007,0000,76.00000,76.60000,75.40000,76.00000,810000
07/10/2007,0000,76.20000,76.50000,74.60000,75.00000,645000
07/11/2007,0000,74.10000,74.20000,72.50000,72.60000,883500
07/12/2007,0000,73.00000,76.00000,73.00000,74.30000,697500
07/13/2007,0000,76.00000,79.50000,75.20000,78.70000,2554500
07/16/2007,0000,79.90000,83.00000,78.20000,80.50000,1633500
07/17/2007,0000,81.00000,86.10000,81.00000,86.10000,1624500
07/18/2007,0000,87.90000,92.10000,86.10000,92.10000,1756500
07/19/2007,0000,94.10000,97.00000,87.50000,87.50000,1917000
07/20/2007,0000,90.00000,91.70000,88.50000,91.00000,1078500
07/23/2007,0000,92.50000,97.30000,91.50000,97.30000,1398000
07/24/2007,0000,103.50000,104.00000,100.00000,104.00000,2118000
07/25/2007,0000,107.00000,111.00000,105.00000,111.00000,1957500
07/26/2007,0000,118.50000,118.50000,115.00000,118.50000,954000
07/27/2007,0000,117.50000,124.00000,110.50000,111.00000,3682500
07/30/2007,0000,112.00000,115.00000,104.00000,106.00000,2388000
07/31/2007,0000,109.00000,110.00000,100.00000,102.00000,2308500
08/01/2007,0000,100.00000,103.00000,99.00000,99.00000,2607000
08/02/2007,0000,102.00000,103.00000,96.50000,102.00000,2101500
08/03/2007,0000,104.50000,109.00000,103.00000,109.00000,1377000
08/06/2007,0000,106.00000,113.50000,105.00000,111.00000,2092500
08/07/2007,0000,115.50000,115.50000,103.50000,103.50000,1468500
08/08/2007,0000,103.50000,108.00000,98.00000,107.50000,8901000
08/09/2007,0000,111.00000,115.00000,110.00000,115.00000,3664500
08/10/2007,0000,78.10000,82.00000,78.10000,82.00000,4785000
08/13/2007,0000,83.40000,86.90000,82.10000,82.30000,2626000
08/14/2007,0000,82.30000,82.90000,79.50000,79.60000,1235000
08/15/2007,0000,78.00000,78.70000,74.10000,74.50000,803000
08/16/2007,0000,69.30000,71.90000,69.30000,69.30000,497000
08/17/2007,0000,65.00000,66.90000,64.50000,64.50000,1718000
08/20/2007,0000,69.00000,69.00000,67.00000,69.00000,714000
08/21/2007,0000,71.40000,72.80000,69.50000,70.00000,662000
08/22/2007,0000,70.90000,72.80000,67.30000,68.00000,812000
08/23/2007,0000,71.00000,71.00000,67.60000,68.60000,709000
08/24/2007,0000,69.00000,70.20000,68.60000,69.30000,407000
08/27/2007,0000,71.80000,71.90000,69.60000,70.00000,435000
08/28/2007,0000,70.50000,70.90000,68.60000,69.00000,363000
08/29/2007,0000,67.00000,68.00000,66.00000,67.10000,263000
08/30/2007,0000,68.90000,70.50000,68.20000,69.30000,555000
08/31/2007,0000,69.30000,70.00000,69.30000,69.60000,398000
09/03/2007,0000,71.00000,71.20000,69.70000,70.30000,543000
09/04/2007,0000,70.80000,73.80000,70.10000,73.50000,838000
09/05/2007,0000,78.50000,78.50000,74.00000,74.00000,1005000
09/06/2007,0000,74.00000,74.90000,72.40000,74.40000,486000
09/07/2007,0000,74.40000,75.80000,74.40000,74.90000,514000
09/10/2007,0000,72.70000,74.80000,72.70000,73.90000,360000
09/11/2007,0000,74.50000,77.20000,74.10000,76.70000,619000
09/12/2007,0000,77.20000,78.80000,76.30000,76.30000,497000
09/13/2007,0000,75.90000,76.00000,73.00000,73.10000,708000
09/14/2007,0000,73.70000,74.20000,72.00000,72.00000,1083000
09/17/2007,0000,72.10000,72.80000,71.70000,72.00000,664000
09/19/2007,0000,73.00000,74.20000,72.10000,72.70000,684000
09/20/2007,0000,72.70000,73.50000,72.00000,72.00000,397000
09/21/2007,0000,72.80000,73.00000,72.00000,72.70000,296000
09/26/2007,0000,72.70000,73.00000,68.00000,69.00000,795000
09/27/2007,0000,69.00000,69.10000,66.50000,69.00000,1035000
09/28/2007,0000,67.90000,69.00000,67.10000,67.50000,964000
10/01/2007,0000,67.00000,68.30000,66.80000,66.80000,907000
10/02/2007,0000,67.10000,67.40000,65.20000,65.20000,1155000
10/03/2007,0000,66.00000,69.00000,66.00000,68.90000,4220000
10/04/2007,0000,69.00000,69.00000,66.00000,66.10000,2134000
10/05/2007,0000,66.80000,67.20000,66.20000,66.20000,767000
10/08/2007,0000,67.00000,67.00000,65.50000,65.50000,543000
10/09/2007,0000,65.50000,65.50000,63.70000,63.80000,768000
10/11/2007,0000,64.00000,66.20000,64.00000,64.50000,1182000
10/12/2007,0000,64.50000,66.60000,64.50000,64.60000,720000
10/15/2007,0000,65.00000,65.00000,63.00000,63.00000,459000
10/16/2007,0000,62.90000,62.90000,61.10000,62.00000,628000
10/17/2007,0000,62.00000,65.50000,62.00000,65.00000,1089000
10/18/2007,0000,65.00000,65.80000,63.80000,64.00000,420000
10/19/2007,0000,64.80000,65.10000,63.90000,64.50000,400000
10/22/2007,0000,62.00000,62.30000,60.00000,60.60000,1155000
10/23/2007,0000,60.60000,61.90000,60.60000,61.10000,366000
10/24/2007,0000,62.50000,62.50000,61.00000,61.20000,369000
10/25/2007,0000,61.20000,61.60000,60.90000,61.00000,278000
10/26/2007,0000,61.00000,61.70000,60.90000,61.40000,289000
10/29/2007,0000,62.00000,65.30000,61.60000,64.80000,1006000
10/30/2007,0000,65.00000,65.30000,63.10000,65.00000,781000
10/31/2007,0000,65.00000,67.80000,65.00000,66.00000,1774000
11/01/2007,0000,66.50000,66.50000,65.00000,65.00000,581000
11/02/2007,0000,63.00000,64.40000,62.30000,62.60000,545000
11/05/2007,0000,63.00000,63.50000,61.00000,61.50000,430000
11/06/2007,0000,61.40000,63.90000,61.00000,62.90000,401000
11/07/2007,0000,63.80000,65.10000,63.50000,64.10000,769000
11/08/2007,0000,64.10000,64.10000,59.70000,59.70000,829000
11/09/2007,0000,60.10000,61.10000,58.00000,59.00000,490000
11/12/2007,0000,55.00000,56.00000,54.90000,55.40000,574000
11/13/2007,0000,55.40000,56.50000,55.10000,55.10000,445000
11/14/2007,0000,57.90000,58.90000,57.30000,58.90000,422000
11/15/2007,0000,60.00000,62.90000,59.10000,60.60000,874000
11/16/2007,0000,59.00000,60.60000,59.00000,60.60000,378000
11/19/2007,0000,62.00000,62.00000,59.60000,60.00000,283000
11/20/2007,0000,58.20000,61.00000,57.60000,59.00000,443000
11/21/2007,0000,59.70000,61.20000,58.60000,58.60000,527000
11/22/2007,0000,58.00000,58.80000,57.50000,57.90000,295000
11/23/2007,0000,58.50000,58.50000,55.80000,56.80000,326000
11/26/2007,0000,56.90000,57.20000,56.30000,56.60000,185000
11/27/2007,0000,56.80000,56.80000,52.90000,55.00000,363000
11/28/2007,0000,54.00000,54.50000,51.20000,51.50000,409000
11/29/2007,0000,51.60000,52.70000,48.00000,51.40000,749000
11/30/2007,0000,51.40000,52.80000,50.50000,52.80000,680000
12/03/2007,0000,53.30000,56.00000,52.60000,54.00000,626000
12/04/2007,0000,54.00000,54.20000,52.80000,53.20000,469000
12/05/2007,0000,53.50000,54.00000,53.00000,53.30000,237000
12/06/2007,0000,54.20000,54.80000,53.60000,54.00000,368000
12/07/2007,0000,54.20000,55.50000,54.20000,55.30000,512000
12/10/2007,0000,56.50000,59.10000,55.80000,59.00000,2034000
12/11/2007,0000,59.50000,59.80000,56.00000,58.50000,1148000
12/12/2007,0000,58.20000,62.30000,58.00000,61.50000,1858000
12/13/2007,0000,61.90000,61.90000,58.50000,60.20000,938000
12/14/2007,0000,60.00000,60.00000,56.10000,56.50000,827000
12/17/2007,0000,57.30000,58.70000,55.00000,56.70000,853000
12/18/2007,0000,55.50000,56.70000,53.20000,55.30000,645000
12/19/2007,0000,55.60000,56.70000,54.70000,55.90000,578000
12/20/2007,0000,56.10000,56.80000,52.00000,53.00000,369000
12/21/2007,0000,53.00000,55.00000,51.70000,54.50000,625000
12/24/2007,0000,54.80000,55.70000,54.50000,55.00000,295000
12/25/2007,0000,55.70000,55.70000,54.00000,54.10000,194000
12/26/2007,0000,54.10000,54.10000,52.60000,54.00000,237000
12/27/2007,0000,54.00000,55.40000,54.00000,55.00000,250000
12/28/2007,0000,55.00000,58.80000,54.50000,58.80000,959000
12/31/2007,0000,58.80000,59.00000,57.80000,58.70000,599000
01/02/2008,0000,58.70000,62.80000,58.60000,61.90000,2484000
01/03/2008,0000,62.20000,64.00000,61.20000,62.50000,2097000
01/04/2008,0000,62.70000,66.70000,62.00000,64.80000,3052000
01/07/2008,0000,64.80000,66.00000,62.50000,63.10000,1787000
01/08/2008,0000,64.90000,66.60000,63.00000,64.20000,1478000
01/09/2008,0000,64.20000,64.30000,62.00000,63.00000,817000
01/10/2008,0000,66.00000,66.50000,64.10000,64.80000,1238000
01/11/2008,0000,65.50000,65.90000,62.50000,64.20000,611000
01/14/2008,0000,68.60000,68.60000,66.60000,67.70000,2753000
01/15/2008,0000,68.00000,72.40000,66.70000,72.40000,3262000
01/16/2008,0000,72.20000,74.60000,70.20000,72.40000,3399000
01/17/2008,0000,77.00000,77.00000,67.40000,72.60000,3984000
01/18/2008,0000,68.30000,77.00000,68.30000,76.00000,3928000
01/21/2008,0000,78.00000,80.70000,75.30000,76.00000,3262000
01/22/2008,0000,70.70000,76.00000,70.70000,70.70000,1610000
01/23/2008,0000,72.00000,72.50000,66.00000,67.00000,2261000
01/24/2008,0000,69.30000,70.50000,67.00000,69.40000,2140000
01/25/2008,0000,70.80000,72.60000,69.00000,70.30000,3538000
01/28/2008,0000,70.50000,72.10000,68.10000,69.00000,1987000
01/29/2008,0000,70.00000,70.00000,64.20000,65.00000,1645000
01/30/2008,0000,63.10000,66.20000,63.10000,65.50000,911000
01/31/2008,0000,65.50000,65.50000,61.20000,62.40000,1241000
02/01/2008,0000,63.00000,66.70000,63.00000,66.70000,1200000
02/12/2008,0000,68.00000,71.30000,68.00000,71.30000,2074000
02/13/2008,0000,75.90000,75.90000,71.30000,73.00000,3591000
02/14/2008,0000,73.00000,76.60000,72.00000,76.00000,2768000
02/15/2008,0000,75.70000,81.30000,75.20000,79.00000,8505000
02/18/2008,0000,81.50000,82.60000,78.00000,79.00000,2530000
02/19/2008,0000,82.00000,82.00000,78.00000,78.80000,2732000
02/20/2008,0000,77.80000,80.90000,77.80000,80.00000,2856000
02/21/2008,0000,82.00000,83.50000,80.50000,81.70000,2940000
02/22/2008,0000,81.00000,83.90000,80.60000,82.50000,2345000
02/25/2008,0000,85.00000,88.20000,83.40000,88.20000,3561000
02/26/2008,0000,90.00000,92.70000,87.50000,89.60000,3138000
02/27/2008,0000,91.00000,91.00000,88.10000,89.00000,1406000
02/29/2008,0000,87.10000,92.50000,87.10000,88.50000,3523000
03/03/2008,0000,86.50000,88.50000,85.60000,86.70000,2797000
03/04/2008,0000,87.00000,88.20000,86.00000,87.90000,2094000
03/05/2008,0000,88.50000,90.50000,88.20000,90.00000,2708000
03/06/2008,0000,90.90000,91.60000,88.20000,89.80000,1835000
03/07/2008,0000,88.00000,90.50000,87.60000,88.40000,899000
03/10/2008,0000,87.80000,88.20000,82.30000,82.30000,1387000
03/11/2008,0000,81.60000,83.60000,81.60000,83.60000,1229000
03/12/2008,0000,85.50000,85.60000,84.00000,84.00000,1166000
03/13/2008,0000,84.30000,84.90000,81.50000,81.70000,515000
03/14/2008,0000,81.70000,84.00000,81.00000,82.00000,946000
03/18/2008,0000,84.90000,88.80000,83.30000,88.80000,1098000
03/19/2008,0000,88.80000,91.00000,87.00000,87.40000,1318000
03/20/2008,0000,88.20000,90.00000,87.20000,88.40000,1332000
03/21/2008,0000,88.90000,89.30000,88.00000,89.10000,1398000
03/25/2008,0000,101.50000,101.50000,96.00000,96.50000,4902000
03/26/2008,0000,97.90000,98.70000,95.50000,97.50000,1920000
03/27/2008,0000,97.40000,97.60000,94.60000,96.80000,1056000
03/28/2008,0000,97.00000,97.90000,93.70000,96.80000,1149000
03/31/2008,0000,96.80000,98.20000,96.20000,96.40000,1474000
04/01/2008,0000,96.40000,96.40000,89.70000,89.70000,2024000
04/02/2008,0000,89.70000,89.70000,85.20000,89.70000,2076000
04/03/2008,0000,87.20000,93.50000,87.20000,93.50000,1716000
04/07/2008,0000,97.00000,100.00000,95.30000,100.00000,4559000
04/08/2008,0000,99.00000,101.00000,97.50000,99.70000,2199000
04/09/2008,0000,99.00000,102.50000,99.00000,101.00000,1372000
04/10/2008,0000,102.50000,107.50000,99.70000,106.00000,1589000
04/11/2008,0000,108.00000,110.00000,105.00000,109.00000,1995000
04/14/2008,0000,109.00000,115.00000,107.50000,111.50000,2654000
04/15/2008,0000,112.00000,114.00000,105.50000,111.50000,2517000
04/16/2008,0000,111.50000,112.50000,105.00000,111.50000,3070000
04/17/2008,0000,111.50000,112.00000,107.00000,107.50000,1380000
04/18/2008,0000,107.50000,111.50000,106.50000,111.50000,1939000
04/21/2008,0000,111.50000,112.50000,104.50000,105.50000,1261000
04/22/2008,0000,105.50000,107.00000,104.00000,104.00000,1195000
04/23/2008,0000,102.00000,103.00000,96.80000,98.20000,1612000
04/24/2008,0000,101.00000,101.00000,98.00000,101.00000,1427000
04/25/2008,0000,101.00000,101.00000,95.30000,95.50000,1284000
04/28/2008,0000,95.50000,101.50000,93.50000,101.50000,2837000
04/29/2008,0000,101.50000,101.50000,94.50000,95.20000,1738000
04/30/2008,0000,95.20000,97.00000,94.00000,95.00000,802000
05/02/2008,0000,96.20000,97.50000,95.20000,95.20000,899000
05/05/2008,0000,95.20000,96.60000,91.10000,92.00000,816000
05/06/2008,0000,91.20000,92.50000,87.50000,90.00000,1031000
05/07/2008,0000,91.00000,95.30000,90.50000,95.00000,1132000
05/08/2008,0000,95.00000,97.60000,93.20000,95.10000,1127000
05/09/2008,0000,95.80000,96.50000,93.10000,93.10000,506000
05/12/2008,0000,99.60000,99.60000,96.00000,96.80000,1625000
05/13/2008,0000,96.80000,97.90000,95.00000,96.40000,666000
05/14/2008,0000,96.40000,96.40000,93.70000,94.00000,1022000
05/15/2008,0000,94.30000,96.90000,94.30000,96.30000,1310000
05/16/2008,0000,97.90000,98.00000,95.20000,95.30000,1407000
05/19/2008,0000,97.00000,101.50000,96.30000,101.00000,2293000
05/20/2008,0000,100.00000,101.00000,94.00000,94.20000,3883000
05/21/2008,0000,93.00000,94.40000,92.50000,92.70000,903000
05/22/2008,0000,90.20000,94.50000,90.20000,93.40000,903000
05/23/2008,0000,94.50000,96.00000,93.60000,94.10000,1718000
05/26/2008,0000,96.00000,96.00000,91.20000,91.60000,783000
05/27/2008,0000,91.60000,92.60000,91.30000,92.60000,670000
05/28/2008,0000,92.60000,93.10000,89.10000,90.00000,465000
05/29/2008,0000,91.00000,93.00000,85.00000,86.00000,1614000
05/30/2008,0000,86.30000,86.60000,80.10000,81.40000,1541000
06/02/2008,0000,81.40000,82.90000,78.10000,82.50000,1067000
06/03/2008,0000,82.00000,82.00000,80.00000,80.10000,964000
06/04/2008,0000,80.80000,83.40000,80.10000,83.40000,1183000
06/05/2008,0000,83.40000,87.90000,82.60000,87.90000,1356000
06/06/2008,0000,88.50000,92.00000,88.50000,91.00000,2064000
06/10/2008,0000,91.30000,92.00000,85.90000,86.00000,1033000
06/11/2008,0000,86.60000,87.90000,81.00000,82.70000,1562000
06/12/2008,0000,79.00000,82.50000,78.50000,79.40000,1227000
06/13/2008,0000,82.00000,82.50000,74.60000,74.60000,2985000
06/16/2008,0000,76.70000,77.30000,72.20000,74.60000,1113000
06/17/2008,0000,74.60000,76.60000,72.00000,76.30000,1160000
06/18/2008,0000,76.30000,78.40000,75.20000,76.20000,1422000
06/19/2008,0000,74.50000,75.10000,73.80000,73.80000,916000
06/20/2008,0000,73.00000,74.00000,68.70000,68.70000,2760000
06/23/2008,0000,64.20000,65.30000,63.90000,63.90000,1161000
06/24/2008,0000,60.00000,62.70000,59.50000,59.50000,5879000
06/25/2008,0000,57.60000,59.30000,55.40000,58.80000,14680000
06/26/2008,0000,58.60000,62.90000,55.70000,61.60000,12560000
06/27/2008,0000,57.30000,59.60000,57.30000,57.40000,6409000
06/30/2008,0000,58.00000,58.50000,53.40000,53.40000,4122000
07/01/2008,0000,50.20000,51.40000,49.70000,49.70000,3556000
07/02/2008,0000,48.10000,53.00000,48.10000,50.30000,6838000
07/03/2008,0000,48.30000,53.80000,48.30000,53.80000,5360000
07/04/2008,0000,54.90000,55.50000,50.50000,50.50000,5494000
07/07/2008,0000,52.90000,53.00000,50.10000,52.40000,3133000
07/08/2008,0000,52.00000,53.90000,50.50000,51.10000,3560000
07/09/2008,0000,52.00000,53.70000,48.00000,48.70000,4507000
07/10/2008,0000,48.10000,51.50000,48.10000,50.50000,5789000
07/11/2008,0000,51.00000,54.00000,49.90000,54.00000,5036000
07/14/2008,0000,55.50000,57.30000,55.00000,56.00000,5774000
07/15/2008,0000,54.10000,54.90000,52.10000,52.10000,2726000
07/16/2008,0000,48.50000,48.50000,48.50000,48.50000,859000
07/17/2008,0000,45.15000,46.30000,45.15000,45.15000,3039000
07/18/2008,0000,42.45000,44.90000,42.00000,42.00000,13936000
07/21/2008,0000,42.00000,42.30000,39.15000,40.50000,5907000
07/22/2008,0000,40.40000,42.30000,39.30000,41.50000,9109000
07/23/2008,0000,42.90000,44.30000,42.15000,43.00000,7267000
07/24/2008,0000,43.00000,45.60000,41.20000,44.15000,10326000
07/25/2008,0000,42.05000,42.90000,41.10000,41.10000,5095000
07/29/2008,0000,39.10000,40.95000,38.50000,39.30000,4050000
07/30/2008,0000,40.40000,40.40000,38.90000,39.10000,4351000
07/31/2008,0000,39.25000,40.05000,36.40000,36.45000,5189000
08/01/2008,0000,35.50000,35.50000,33.90000,33.90000,2889000
08/04/2008,0000,32.90000,32.90000,31.55000,31.55000,2490000
08/05/2008,0000,30.50000,31.10000,29.35000,29.35000,3059000
08/06/2008,0000,29.40000,31.30000,29.10000,31.30000,11927000
08/07/2008,0000,31.30000,33.45000,30.90000,33.45000,7263000
08/08/2008,0000,34.50000,35.75000,34.05000,35.75000,2672000
08/11/2008,0000,38.25000,38.25000,38.25000,38.25000,836000
08/12/2008,0000,40.90000,40.90000,37.90000,40.20000,18222000
08/13/2008,0000,39.90000,43.00000,39.40000,43.00000,5143000
08/14/2008,0000,43.50000,44.80000,42.70000,42.90000,7913000
08/15/2008,0000,43.00000,43.00000,39.90000,40.20000,4268000
08/18/2008,0000,39.20000,39.70000,37.40000,37.40000,2404000
08/19/2008,0000,36.20000,38.55000,35.10000,37.90000,3653000
08/20/2008,0000,37.90000,40.35000,37.20000,39.70000,3574000
08/21/2008,0000,39.70000,40.25000,37.50000,37.50000,1960000
08/22/2008,0000,37.50000,39.30000,37.30000,38.10000,2683000
08/25/2008,0000,39.10000,40.75000,38.65000,40.75000,2778000
08/26/2008,0000,40.75000,41.80000,40.10000,40.75000,3875000
08/27/2008,0000,41.50000,42.30000,41.00000,41.00000,2775000
08/28/2008,0000,41.30000,42.40000,41.00000,41.00000,2588000
08/29/2008,0000,42.00000,42.10000,41.10000,41.55000,1329000
09/01/2008,0000,41.70000,41.85000,39.50000,39.50000,2577000
09/02/2008,0000,40.20000,40.30000,37.00000,37.50000,1154000
09/03/2008,0000,37.50000,38.00000,34.90000,34.90000,1795000
09/04/2008,0000,32.50000,34.50000,32.50000,32.50000,2227000
09/05/2008,0000,23.65000,25.40000,23.65000,24.80000,1788000
09/08/2008,0000,25.50000,26.50000,25.50000,26.50000,2164000
09/09/2008,0000,27.00000,27.00000,25.50000,26.50000,2267000
09/10/2008,0000,25.80000,27.20000,25.50000,26.80000,2597000
09/11/2008,0000,26.80000,26.80000,24.95000,24.95000,1501000
09/12/2008,0000,25.45000,25.45000,23.25000,23.90000,1717000
09/15/2008,0000,23.40000,23.40000,22.25000,22.25000,551000
09/16/2008,0000,20.70000,20.70000,20.70000,20.70000,332000
09/17/2008,0000,19.30000,21.20000,19.30000,19.30000,3360000
09/18/2008,0000,17.95000,17.95000,17.95000,17.95000,343000
09/19/2008,0000,17.90000,19.00000,17.50000,18.50000,6826000
09/22/2008,0000,18.85000,19.50000,18.10000,19.30000,4429000
09/23/2008,0000,18.50000,20.65000,18.50000,20.65000,3334000
09/24/2008,0000,21.30000,22.05000,21.30000,22.05000,3599000
09/25/2008,0000,22.00000,23.55000,21.30000,22.50000,8126000
09/26/2008,0000,23.80000,23.80000,22.15000,22.50000,6040000
09/30/2008,0000,20.95000,20.95000,20.95000,20.95000,366000
10/01/2008,0000,20.40000,21.30000,19.50000,19.50000,2833000
10/02/2008,0000,18.20000,20.80000,18.20000,19.45000,3572000
10/03/2008,0000,18.20000,19.00000,18.10000,18.55000,3602000
10/06/2008,0000,17.80000,17.90000,17.30000,17.30000,2334000
10/07/2008,0000,16.10000,16.80000,16.10000,16.20000,3452000
10/08/2008,0000,15.20000,15.70000,15.10000,15.10000,1847000
10/09/2008,0000,14.40000,15.10000,14.05000,14.05000,3009000
10/13/2008,0000,13.60000,13.60000,13.60000,13.60000,386000
10/14/2008,0000,14.55000,14.55000,14.55000,14.55000,781000
10/15/2008,0000,15.00000,15.55000,14.80000,15.55000,1546000
10/16/2008,0000,15.05000,16.60000,15.05000,16.50000,4553000
10/17/2008,0000,16.70000,16.70000,15.95000,15.95000,2401000
10/20/2008,0000,15.40000,15.90000,15.40000,15.70000,834000
10/21/2008,0000,16.40000,16.75000,16.20000,16.75000,2896000
10/22/2008,0000,16.75000,16.75000,16.20000,16.20000,1938000
10/23/2008,0000,15.65000,15.65000,15.65000,15.65000,106000
10/24/2008,0000,15.15000,15.15000,15.15000,15.15000,127000
10/27/2008,0000,14.10000,14.10000,14.10000,14.10000,195000
10/28/2008,0000,13.15000,13.70000,13.15000,13.40000,2847000
10/29/2008,0000,14.30000,14.30000,13.00000,13.10000,2250000
10/30/2008,0000,12.20000,14.00000,12.20000,14.00000,2388000
10/31/2008,0000,14.00000,14.95000,13.60000,14.95000,3005000
11/03/2008,0000,15.20000,15.95000,15.00000,15.95000,3201000
11/04/2008,0000,15.90000,16.30000,15.10000,15.55000,2183000
11/05/2008,0000,15.70000,16.60000,15.70000,16.55000,3384000
11/06/2008,0000,15.40000,16.00000,15.40000,15.40000,1618000
11/07/2008,0000,14.35000,15.60000,14.35000,15.10000,2467000
11/10/2008,0000,15.10000,16.10000,14.90000,15.60000,1705000
11/11/2008,0000,15.05000,15.40000,14.55000,14.55000,1389000
11/12/2008,0000,14.50000,14.80000,13.55000,13.60000,1456000
11/13/2008,0000,12.65000,12.85000,12.65000,12.65000,868000
11/14/2008,0000,12.85000,13.40000,12.00000,12.30000,857000
11/17/2008,0000,11.70000,12.60000,11.60000,11.80000,1018000
11/18/2008,0000,11.80000,11.90000,11.00000,11.00000,1101000
11/19/2008,0000,10.25000,10.75000,10.25000,10.25000,1938000
11/20/2008,0000,9.54000,9.80000,9.54000,9.54000,1127000
11/21/2008,0000,8.90000,10.15000,8.88000,9.98000,1837000
11/24/2008,0000,9.90000,10.30000,9.72000,9.99000,954000
11/25/2008,0000,10.65000,10.65000,10.65000,10.65000,1114000
11/26/2008,0000,11.00000,11.35000,10.70000,11.35000,2762000
11/27/2008,0000,11.95000,12.10000,11.70000,12.10000,1678000
11/28/2008,0000,12.50000,12.80000,12.05000,12.10000,3234000
12/01/2008,0000,11.95000,12.90000,11.80000,12.90000,2511000
12/02/2008,0000,12.10000,12.60000,12.00000,12.00000,3009000
12/03/2008,0000,12.20000,12.70000,11.85000,12.00000,3558000
12/04/2008,0000,12.20000,12.40000,11.20000,11.20000,1980000
12/05/2008,0000,11.00000,11.20000,10.50000,10.85000,911000
12/08/2008,0000,11.10000,11.60000,11.00000,11.60000,2462000
12/09/2008,0000,12.20000,12.40000,11.80000,11.85000,2914000
12/10/2008,0000,12.00000,12.65000,11.85000,12.65000,2911000
12/11/2008,0000,13.45000,13.50000,13.00000,13.50000,6852000
12/12/2008,0000,13.70000,14.20000,12.60000,12.95000,9318000
12/15/2008,0000,13.70000,13.85000,13.30000,13.85000,5900000
12/16/2008,0000,14.00000,14.50000,13.65000,13.85000,6612000
12/17/2008,0000,14.20000,14.70000,13.85000,14.00000,7256000
12/18/2008,0000,14.15000,14.95000,13.85000,14.95000,8830000
12/19/2008,0000,15.00000,15.95000,14.95000,15.95000,21146000
12/22/2008,0000,16.25000,16.35000,14.85000,14.85000,7598000
12/23/2008,0000,13.85000,14.20000,13.85000,13.85000,2809000
12/24/2008,0000,12.90000,13.90000,12.90000,13.50000,4015000
12/25/2008,0000,13.70000,14.00000,13.40000,13.55000,3106000
12/26/2008,0000,13.40000,13.60000,13.00000,13.00000,1875000
12/29/2008,0000,12.90000,13.35000,12.85000,13.10000,1961000
12/30/2008,0000,13.30000,14.00000,13.30000,14.00000,4341000
12/31/2008,0000,14.00000,14.45000,13.50000,13.95000,4739000
01/05/2009,0000,14.55000,14.65000,13.95000,13.95000,3915000
01/06/2009,0000,13.95000,14.25000,13.55000,14.05000,3734000
01/07/2009,0000,14.50000,15.00000,14.40000,15.00000,4940000
01/08/2009,0000,15.30000,15.40000,13.95000,13.95000,11466000
01/09/2009,0000,14.00000,14.20000,13.30000,13.80000,8415000
01/12/2009,0000,13.70000,13.95000,13.45000,13.45000,3632000
01/13/2009,0000,13.55000,13.75000,13.45000,13.65000,1849000
01/14/2009,0000,13.70000,14.45000,13.70000,13.85000,4069000
01/15/2009,0000,13.00000,13.30000,12.90000,13.00000,2887000
01/16/2009,0000,13.05000,13.30000,12.90000,13.10000,2233000
01/19/2009,0000,12.80000,13.10000,12.75000,12.85000,1199000
01/20/2009,0000,12.60000,12.85000,12.00000,12.15000,1578000
01/21/2009,0000,11.50000,12.25000,11.50000,12.25000,1086000
02/02/2009,0000,12.35000,12.45000,12.10000,12.15000,775000
02/03/2009,0000,12.30000,13.00000,12.30000,13.00000,1829000
02/04/2009,0000,13.35000,13.40000,12.50000,12.85000,1816000
02/05/2009,0000,12.85000,13.00000,12.60000,12.70000,1027000
02/06/2009,0000,12.80000,13.15000,12.80000,12.90000,1654000
02/09/2009,0000,13.00000,13.30000,12.80000,12.80000,1602000
02/10/2009,0000,12.80000,13.00000,12.70000,12.95000,729000
02/11/2009,0000,12.35000,12.80000,12.30000,12.70000,1285000
02/12/2009,0000,12.70000,13.05000,12.40000,12.40000,1529000
02/13/2009,0000,12.50000,12.90000,12.50000,12.90000,1348000
02/16/2009,0000,12.90000,13.35000,12.75000,12.95000,1567000
02/17/2009,0000,13.20000,13.20000,12.45000,12.50000,1250000
02/18/2009,0000,12.30000,12.50000,12.10000,12.30000,876000
02/19/2009,0000,12.25000,12.55000,12.25000,12.40000,813000
02/20/2009,0000,12.30000,12.40000,12.00000,12.05000,1401000
02/23/2009,0000,11.85000,11.95000,11.70000,11.80000,948000
02/24/2009,0000,11.70000,11.80000,11.55000,11.70000,881000
02/25/2009,0000,11.70000,12.25000,11.70000,12.10000,1004000
02/26/2009,0000,12.20000,12.50000,12.05000,12.10000,1068000
02/27/2009,0000,12.30000,12.40000,12.05000,12.20000,897000
03/02/2009,0000,11.95000,12.00000,11.40000,11.40000,998000
03/03/2009,0000,11.00000,11.15000,10.80000,11.15000,758000
03/04/2009,0000,11.15000,11.85000,11.10000,11.75000,1486000
03/05/2009,0000,12.10000,12.55000,11.95000,12.55000,2533000
03/06/2009,0000,12.40000,12.40000,12.10000,12.20000,1168000
03/09/2009,0000,12.30000,12.65000,12.30000,12.50000,1258000
03/10/2009,0000,12.60000,12.65000,12.35000,12.40000,1086000
03/11/2009,0000,12.90000,12.95000,12.60000,12.70000,1911000
03/12/2009,0000,12.90000,13.40000,12.90000,13.05000,2992000
03/13/2009,0000,13.40000,13.90000,13.20000,13.85000,3426000
03/16/2009,0000,14.00000,14.80000,14.00000,14.75000,6490000
03/17/2009,0000,15.00000,15.40000,14.75000,14.90000,6232000
03/18/2009,0000,15.15000,15.40000,14.90000,14.90000,4452000
03/19/2009,0000,15.20000,15.90000,15.05000,15.90000,7922000
03/20/2009,0000,16.10000,16.50000,15.30000,15.60000,8496000
03/23/2009,0000,15.50000,16.10000,15.10000,15.65000,3958000
03/24/2009,0000,16.35000,16.70000,16.00000,16.30000,6642000
03/25/2009,0000,16.30000,17.40000,16.05000,17.35000,8948000
03/26/2009,0000,17.40000,18.55000,17.40000,18.55000,5639000
03/27/2009,0000,19.40000,19.80000,18.55000,19.05000,12346000
03/30/2009,0000,19.00000,19.20000,17.75000,17.75000,4839000
03/31/2009,0000,17.25000,18.50000,16.80000,17.75000,6442000
04/01/2009,0000,18.40000,18.95000,18.10000,18.95000,5694000
04/02/2009,0000,20.15000,20.25000,19.50000,20.25000,10055000
04/03/2009,0000,20.80000,21.65000,20.80000,20.95000,10946000
04/06/2009,0000,21.00000,21.95000,20.40000,21.35000,10830000
04/07/2009,0000,20.95000,22.55000,20.70000,22.20000,7325000
04/08/2009,0000,21.50000,22.40000,21.00000,21.10000,5757000
04/09/2009,0000,21.80000,22.55000,21.45000,22.55000,5558000
04/10/2009,0000,23.95000,24.10000,23.50000,24.10000,5827000
04/13/2009,0000,25.75000,25.75000,25.75000,25.75000,2185000
04/14/2009,0000,27.55000,27.55000,26.80000,27.55000,10437000
04/15/2009,0000,27.55000,29.45000,26.60000,29.45000,6705000
04/16/2009,0000,31.50000,31.50000,30.50000,31.50000,4487000
04/17/2009,0000,33.70000,33.70000,29.30000,29.30000,16574000
04/20/2009,0000,28.30000,29.50000,27.45000,29.30000,7996000
04/21/2009,0000,28.10000,31.35000,28.00000,31.35000,9175000
04/22/2009,0000,33.00000,33.50000,32.60000,33.50000,5487000
04/23/2009,0000,34.50000,34.50000,31.30000,32.30000,10982000
04/24/2009,0000,32.30000,33.75000,31.10000,31.80000,9754000
04/27/2009,0000,31.80000,32.50000,29.60000,29.60000,6299000
04/28/2009,0000,27.65000,29.00000,27.55000,27.55000,7810000
04/29/2009,0000,27.00000,28.80000,25.65000,27.55000,11532000
04/30/2009,0000,29.45000,29.45000,29.45000,29.45000,4198000
05/04/2009,0000,31.50000,31.50000,31.50000,31.50000,1319000
05/05/2009,0000,33.70000,33.70000,33.00000,33.70000,18182000
05/06/2009,0000,32.30000,35.90000,32.30000,35.75000,16499000
05/07/2009,0000,37.50000,38.25000,36.50000,38.25000,10154000
05/08/2009,0000,38.00000,39.20000,35.85000,37.10000,12603000
05/11/2009,0000,37.60000,39.65000,37.00000,39.65000,11310000
05/12/2009,0000,41.00000,42.30000,38.00000,40.70000,20422000
05/13/2009,0000,39.50000,41.20000,38.50000,38.80000,10136000
05/14/2009,0000,36.60000,39.50000,36.60000,37.50000,7133000
05/15/2009,0000,38.20000,40.10000,37.80000,39.70000,11991000
05/18/2009,0000,40.00000,42.40000,40.00000,40.50000,10808000
05/19/2009,0000,42.40000,42.50000,38.00000,38.50000,10616000
05/20/2009,0000,39.50000,40.20000,37.00000,39.00000,8972000
05/21/2009,0000,38.70000,40.35000,38.10000,39.40000,8881000
05/22/2009,0000,38.50000,42.15000,38.50000,42.10000,15739000
05/25/2009,0000,42.60000,44.90000,42.25000,43.20000,12286000
05/26/2009,0000,43.50000,44.25000,40.20000,40.20000,8163000
05/27/2009,0000,40.20000,41.00000,37.50000,40.20000,8992000
06/01/2009,0000,43.00000,43.00000,43.00000,43.00000,6324000
06/02/2009,0000,46.00000,46.00000,41.50000,42.00000,11697000
06/03/2009,0000,39.10000,40.60000,39.10000,39.10000,6960000
06/04/2009,0000,38.60000,40.80000,38.60000,40.50000,6069000
06/05/2009,0000,40.50000,41.50000,39.60000,39.60000,3521000
06/08/2009,0000,41.10000,41.40000,38.25000,38.30000,7209000
06/09/2009,0000,38.30000,38.90000,35.65000,35.65000,4872000
06/10/2009,0000,35.20000,36.10000,33.60000,34.50000,3620000
06/11/2009,0000,34.50000,36.30000,33.10000,36.30000,5372000
06/12/2009,0000,36.60000,38.70000,36.45000,36.50000,7005000
06/15/2009,0000,36.80000,37.20000,35.00000,35.10000,5099000
06/16/2009,0000,35.60000,37.55000,35.30000,36.75000,14999000
06/17/2009,0000,37.20000,39.30000,36.00000,39.30000,9791000
06/18/2009,0000,41.20000,41.90000,38.70000,40.00000,17024000
06/19/2009,0000,40.40000,41.40000,39.20000,40.60000,9125000
06/22/2009,0000,41.60000,43.30000,40.60000,42.60000,17087000
06/23/2009,0000,41.00000,43.50000,41.00000,41.45000,11256000
06/24/2009,0000,42.45000,42.90000,41.00000,41.20000,12017000
06/25/2009,0000,41.40000,41.85000,40.55000,40.75000,6281000
06/26/2009,0000,40.80000,42.45000,40.60000,41.30000,6461000
06/29/2009,0000,41.90000,42.30000,40.20000,40.40000,5534000
06/30/2009,0000,40.70000,41.20000,38.70000,38.80000,4843000
07/01/2009,0000,38.80000,41.50000,38.80000,41.50000,7327000
07/02/2009,0000,41.80000,42.85000,41.50000,41.60000,10005000
07/03/2009,0000,41.00000,41.55000,40.50000,40.80000,3655000
07/06/2009,0000,41.20000,41.80000,40.80000,40.80000,4022000
07/07/2009,0000,41.00000,41.70000,40.80000,40.80000,3804000
07/08/2009,0000,40.75000,41.60000,40.00000,40.20000,4083000
07/09/2009,0000,40.70000,41.50000,40.20000,41.20000,4140000
07/10/2009,0000,41.20000,41.45000,40.25000,40.30000,2725000
07/13/2009,0000,39.70000,39.90000,37.50000,37.50000,6286000
07/14/2009,0000,37.50000,38.00000,36.10000,37.80000,3927000
07/15/2009,0000,37.80000,39.50000,37.70000,38.55000,4803000
07/16/2009,0000,39.10000,39.10000,37.60000,37.60000,3411000
07/17/2009,0000,37.80000,38.70000,37.80000,38.30000,2710000
07/20/2009,0000,39.00000,39.10000,37.70000,38.80000,2949000
07/21/2009,0000,39.25000,40.50000,38.60000,39.00000,5788000
07/22/2009,0000,39.50000,39.50000,38.15000,38.15000,2598000
07/23/2009,0000,38.90000,39.25000,38.30000,38.40000,2973000
07/24/2009,0000,39.50000,39.50000,38.20000,38.35000,2804000
07/27/2009,0000,38.45000,38.60000,37.35000,38.20000,1984000
07/28/2009,0000,38.90000,38.90000,38.40000,38.70000,2130000
07/29/2009,0000,38.90000,39.80000,38.10000,38.70000,3832000
07/30/2009,0000,38.70000,39.50000,38.50000,39.10000,2950000
07/31/2009,0000,39.50000,40.20000,39.20000,39.70000,4191000
08/03/2009,0000,40.50000,40.80000,39.50000,40.10000,3410000
08/04/2009,0000,41.00000,41.20000,38.90000,39.55000,4683000
08/05/2009,0000,39.00000,39.50000,37.20000,37.50000,1920000
08/06/2009,0000,37.50000,37.90000,34.90000,35.60000,2403000
08/10/2009,0000,32.50000,34.35000,32.50000,33.50000,2491000
08/11/2009,0000,33.50000,35.80000,32.80000,35.80000,3997000
08/12/2009,0000,34.80000,35.60000,34.60000,35.00000,2173000
08/13/2009,0000,35.00000,35.20000,34.50000,35.00000,1873000
08/14/2009,0000,35.00000,36.50000,35.00000,35.40000,2094000
08/17/2009,0000,35.60000,36.50000,35.50000,35.50000,2924000
08/18/2009,0000,35.00000,35.00000,33.30000,33.80000,1927000
08/19/2009,0000,33.80000,34.50000,33.60000,33.80000,1753000
08/20/2009,0000,33.80000,33.80000,32.00000,32.00000,1618000
08/21/2009,0000,32.00000,32.50000,30.00000,30.50000,2331000
08/24/2009,0000,30.50000,31.50000,30.50000,31.40000,1919000
08/25/2009,0000,31.40000,31.75000,30.60000,31.30000,882000
08/26/2009,0000,31.30000,31.30000,29.15000,29.20000,2618000
08/27/2009,0000,28.35000,30.10000,28.35000,29.30000,2561000
08/28/2009,0000,29.30000,29.80000,28.80000,29.00000,1621000
08/31/2009,0000,29.80000,30.70000,29.25000,30.60000,2950000
09/01/2009,0000,30.60000,31.30000,30.05000,31.20000,2693000
09/02/2009,0000,30.90000,32.60000,30.50000,32.40000,2862000
09/03/2009,0000,32.40000,33.10000,31.80000,32.40000,1971000
09/04/2009,0000,32.40000,32.75000,32.05000,32.10000,1307000
09/07/2009,0000,32.10000,34.30000,32.10000,34.30000,3748000
09/08/2009,0000,35.00000,36.60000,34.80000,36.60000,6148000
09/09/2009,0000,36.50000,36.90000,35.00000,35.00000,3729000
09/10/2009,0000,36.00000,36.00000,34.00000,34.50000,2587000
09/11/2009,0000,34.20000,35.40000,34.20000,35.30000,1868000
09/14/2009,0000,35.70000,35.85000,34.60000,35.00000,1329000
09/15/2009,0000,35.15000,37.45000,34.70000,37.45000,10130000
09/16/2009,0000,37.40000,39.00000,37.10000,38.00000,9967000
09/17/2009,0000,39.05000,40.40000,38.60000,39.50000,10393000
09/18/2009,0000,39.50000,40.10000,39.00000,39.80000,4776000
09/21/2009,0000,40.20000,40.30000,39.20000,39.60000,3872000
09/22/2009,0000,39.75000,39.75000,38.50000,38.50000,2813000
09/23/2009,0000,38.00000,38.50000,36.50000,36.70000,4286000
09/24/2009,0000,36.70000,37.80000,36.50000,37.30000,2454000
09/25/2009,0000,37.10000,37.85000,37.00000,37.20000,1709000
09/28/2009,0000,36.90000,37.00000,36.00000,36.05000,1295000
09/29/2009,0000,36.90000,37.00000,36.35000,36.85000,1653000
09/30/2009,0000,36.90000,38.40000,36.75000,37.70000,3833000
10/01/2009,0000,38.40000,38.90000,37.50000,37.55000,3452000
10/02/2009,0000,36.00000,37.95000,36.00000,36.50000,1881000
10/05/2009,0000,36.90000,37.55000,36.70000,37.15000,1540000
10/06/2009,0000,37.50000,37.70000,37.15000,37.15000,1230000
10/07/2009,0000,37.70000,38.10000,37.40000,37.60000,3001000
10/08/2009,0000,37.70000,38.70000,37.20000,37.20000,3368000
10/09/2009,0000,38.10000,38.30000,37.30000,37.80000,2140000
10/12/2009,0000,38.00000,38.70000,37.95000,38.35000,3360000
10/13/2009,0000,38.80000,40.00000,38.80000,39.00000,9362000
10/14/2009,0000,39.50000,40.80000,38.50000,40.40000,11156000
10/15/2009,0000,40.40000,41.35000,39.00000,39.00000,6851000
10/16/2009,0000,39.10000,40.40000,39.10000,39.10000,3409000
10/19/2009,0000,39.10000,39.70000,39.00000,39.20000,1891000
10/20/2009,0000,39.60000,39.70000,38.80000,38.80000,2155000
10/21/2009,0000,38.80000,39.70000,38.70000,38.75000,2601000
10/22/2009,0000,38.75000,39.00000,37.85000,38.00000,2474000
10/23/2009,0000,38.30000,38.50000,38.00000,38.35000,989000
10/26/2009,0000,38.50000,38.75000,37.80000,37.90000,1165000
10/27/2009,0000,37.80000,38.20000,37.50000,37.65000,1331000
10/28/2009,0000,38.00000,38.20000,36.90000,37.25000,1486000
10/29/2009,0000,36.20000,36.50000,34.65000,35.25000,3666000
10/30/2009,0000,35.25000,35.45000,33.50000,33.60000,2934000
11/02/2009,0000,32.50000,33.60000,32.50000,33.60000,1314000
11/03/2009,0000,33.20000,33.80000,33.05000,33.30000,1209000
11/04/2009,0000,33.85000,35.60000,33.85000,35.60000,2764000
11/05/2009,0000,35.10000,35.80000,34.40000,34.90000,2029000
11/06/2009,0000,35.30000,35.90000,34.80000,35.20000,1100000
11/09/2009,0000,36.20000,36.20000,35.00000,35.25000,953000
11/10/2009,0000,35.50000,36.20000,35.45000,35.50000,1207000
11/11/2009,0000,33.05000,35.50000,33.05000,35.10000,1507000
11/12/2009,0000,34.90000,35.20000,34.65000,34.65000,778000
11/13/2009,0000,35.10000,35.20000,34.35000,35.00000,857000
11/16/2009,0000,35.00000,35.30000,34.65000,35.15000,808000
11/17/2009,0000,35.50000,36.50000,35.30000,35.30000,1997000
11/18/2009,0000,35.70000,36.50000,35.70000,36.30000,2397000
11/19/2009,0000,36.80000,37.60000,36.50000,37.20000,2598000
11/20/2009,0000,37.20000,37.60000,36.80000,37.00000,1372000
11/23/2009,0000,37.00000,37.60000,37.00000,37.30000,1568000
11/24/2009,0000,37.60000,37.90000,36.70000,37.00000,1235000
11/25/2009,0000,37.20000,37.60000,36.55000,36.55000,1604000
11/26/2009,0000,36.90000,36.90000,36.10000,36.10000,820000
11/27/2009,0000,35.00000,35.40000,34.60000,34.60000,1834000
11/30/2009,0000,35.10000,35.50000,35.00000,35.15000,645000
12/01/2009,0000,35.50000,35.50000,35.00000,35.50000,737000
12/02/2009,0000,35.60000,37.95000,35.50000,37.25000,4059000
12/03/2009,0000,37.80000,37.80000,36.60000,36.90000,1121000
12/04/2009,0000,36.60000,37.05000,36.00000,36.10000,1254000
12/07/2009,0000,36.80000,36.95000,36.10000,36.50000,2433000
12/08/2009,0000,36.50000,36.80000,36.20000,36.25000,675000
12/09/2009,0000,36.20000,37.50000,36.20000,37.00000,1778000
12/11/2009,0000,36.00000,37.40000,36.00000,36.65000,1527000
12/14/2009,0000,37.00000,37.50000,36.70000,37.35000,1696000
12/15/2009,0000,37.30000,37.35000,36.55000,36.70000,1027000
12/16/2009,0000,36.60000,36.80000,36.10000,36.20000,844000
12/17/2009,0000,36.45000,36.50000,35.00000,35.35000,2073000
12/18/2009,0000,35.10000,35.60000,35.00000,35.20000,1007000
12/21/2009,0000,35.20000,35.50000,35.00000,35.35000,1176000
12/22/2009,0000,35.60000,35.75000,35.20000,35.20000,873000
12/23/2009,0000,35.60000,35.60000,35.00000,35.20000,1253000
12/25/2009,0000,35.80000,36.00000,35.15000,35.30000,1169000
04/02/2007,0000,64.00000,64.60000,63.50000,64.10000,814500
04/03/2007,0000,64.20000,65.00000,63.90000,63.90000,351000
04/04/2007,0000,65.00000,65.30000,63.70000,64.80000,742500
04/09/2007,0000,65.40000,66.50000,65.00000,66.20000,981000
04/10/2007,0000,66.20000,66.40000,65.20000,65.30000,319500
04/11/2007,0000,66.00000,66.40000,64.60000,64.60000,202500
04/12/2007,0000,64.50000,65.00000,63.50000,64.90000,232500
04/13/2007,0000,65.10000,65.30000,63.80000,65.00000,342000
04/16/2007,0000,66.00000,66.20000,65.00000,65.00000,354000
04/17/2007,0000,65.80000,66.00000,63.90000,64.30000,433500
04/18/2007,0000,65.00000,67.00000,64.50000,66.30000,1279500
04/19/2007,0000,66.30000,66.30000,64.60000,64.80000,960000
04/20/2007,0000,65.50000,66.20000,65.00000,65.40000,880500
04/23/2007,0000,66.70000,68.30000,66.20000,67.60000,1960500
04/24/2007,0000,68.00000,68.30000,67.00000,68.30000,1105500
04/25/2007,0000,68.60000,68.80000,67.60000,67.70000,724500
04/26/2007,0000,68.00000,68.40000,67.00000,67.10000,388500
04/27/2007,0000,67.00000,67.50000,65.70000,65.90000,382500
04/30/2007,0000,65.50000,65.90000,64.00000,64.60000,646500
05/02/2007,0000,65.00000,65.30000,64.50000,65.00000,543000
05/03/2007,0000,65.30000,65.30000,63.00000,64.30000,513000
05/04/2007,0000,64.80000,65.50000,64.20000,65.50000,658500
05/07/2007,0000,66.10000,66.40000,65.10000,65.50000,469500
05/08/2007,0000,65.90000,65.90000,64.80000,65.10000,217500
05/09/2007,0000,65.00000,65.50000,64.40000,65.50000,238500
05/10/2007,0000,65.40000,65.50000,64.60000,64.80000,342000
05/11/2007,0000,65.00000,65.20000,64.60000,65.20000,174000
05/14/2007,0000,65.30000,65.30000,64.60000,64.80000,192000
05/15/2007,0000,64.80000,65.00000,64.40000,64.70000,210000
05/16/2007,0000,64.70000,64.80000,64.30000,64.60000,180000
05/17/2007,0000,64.60000,65.10000,63.90000,64.50000,415500
05/18/2007,0000,64.50000,64.60000,63.60000,63.70000,256500
05/21/2007,0000,64.50000,66.40000,64.30000,66.00000,510000
05/22/2007,0000,65.10000,66.00000,65.00000,65.60000,241500
05/23/2007,0000,65.80000,65.80000,64.90000,65.00000,310500
05/24/2007,0000,65.00000,65.50000,64.10000,64.30000,286500
05/25/2007,0000,64.40000,65.50000,64.00000,64.00000,712500
05/28/2007,0000,64.90000,65.00000,63.80000,63.80000,315000
05/29/2007,0000,63.80000,64.60000,63.80000,64.00000,244500
05/30/2007,0000,64.00000,65.20000,63.50000,63.90000,475500
05/31/2007,0000,64.50000,64.60000,64.00000,64.60000,132000
06/01/2007,0000,65.20000,65.20000,64.00000,64.00000,273000
06/04/2007,0000,64.60000,64.70000,63.50000,63.70000,346500
06/05/2007,0000,63.50000,63.70000,62.50000,62.60000,660000
06/06/2007,0000,63.00000,64.00000,62.80000,62.80000,813000
06/07/2007,0000,62.80000,63.10000,62.20000,62.70000,352500
06/08/2007,0000,62.00000,63.00000,61.60000,63.00000,469500
06/11/2007,0000,63.00000,63.10000,62.60000,62.70000,301500
06/12/2007,0000,63.70000,64.90000,63.50000,64.00000,837000
06/13/2007,0000,64.80000,65.50000,64.60000,65.20000,537000
06/14/2007,0000,66.00000,66.90000,65.30000,66.30000,1278000
06/15/2007,0000,68.30000,68.30000,66.70000,67.30000,1264500
06/20/2007,0000,67.40000,67.60000,66.50000,67.20000,895500
06/21/2007,0000,67.20000,67.50000,66.60000,66.80000,583500
06/22/2007,0000,67.00000,69.00000,67.00000,67.00000,1534500
06/25/2007,0000,68.50000,73.10000,68.50000,71.50000,1666500
06/26/2007,0000,72.00000,72.90000,69.60000,69.60000,1033500
06/27/2007,0000,70.30000,70.50000,69.10000,69.90000,490500
06/28/2007,0000,70.50000,72.30000,70.30000,71.90000,1048500
06/29/2007,0000,72.00000,72.10000,70.50000,70.50000,522000
07/02/2007,0000,69.50000,70.90000,69.50000,70.60000,456000
07/03/2007,0000,71.00000,72.40000,70.60000,72.20000,736500
07/04/2007,0000,77.20000,77.20000,75.70000,75.70000,4465500
07/05/2007,0000,75.40000,77.00000,74.50000,76.40000,1413000
07/06/2007,0000,76.40000,76.90000,75.10000,75.40000,859500
07/09/2007,0000,76.00000,76.60000,75.40000,76.00000,810000
07/10/2007,0000,76.20000,76.50000,74.60000,75.00000,645000
07/11/2007,0000,74.10000,74.20000,72.50000,72.60000,883500
07/12/2007,0000,73.00000,76.00000,73.00000,74.30000,697500
07/13/2007,0000,76.00000,79.50000,75.20000,78.70000,2554500
07/16/2007,0000,79.90000,83.00000,78.20000,80.50000,1633500
07/17/2007,0000,81.00000,86.10000,81.00000,86.10000,1624500
07/18/2007,0000,87.90000,92.10000,86.10000,92.10000,1756500
07/19/2007,0000,94.10000,97.00000,87.50000,87.50000,1917000
07/20/2007,0000,90.00000,91.70000,88.50000,91.00000,1078500
07/23/2007,0000,92.50000,97.30000,91.50000,97.30000,1398000
07/24/2007,0000,103.50000,104.00000,100.00000,104.00000,2118000
07/25/2007,0000,107.00000,111.00000,105.00000,111.00000,1957500
07/26/2007,0000,118.50000,118.50000,115.00000,118.50000,954000
07/27/2007,0000,117.50000,124.00000,110.50000,111.00000,3682500
07/30/2007,0000,112.00000,115.00000,104.00000,106.00000,2388000
07/31/2007,0000,109.00000,110.00000,100.00000,102.00000,2308500
08/01/2007,0000,100.00000,103.00000,99.00000,99.00000,2607000
08/02/2007,0000,102.00000,103.00000,96.50000,102.00000,2101500
08/03/2007,0000,104.50000,109.00000,103.00000,109.00000,1377000
08/06/2007,0000,106.00000,113.50000,105.00000,111.00000,2092500
08/07/2007,0000,115.50000,115.50000,103.50000,103.50000,1468500
08/08/2007,0000,103.50000,108.00000,98.00000,107.50000,8901000
08/09/2007,0000,111.00000,115.00000,110.00000,115.00000,3664500
08/10/2007,0000,78.10000,82.00000,78.10000,82.00000,4785000
08/13/2007,0000,83.40000,86.90000,82.10000,82.30000,2626000
08/14/2007,0000,82.30000,82.90000,79.50000,79.60000,1235000
08/15/2007,0000,78.00000,78.70000,74.10000,74.50000,803000
08/16/2007,0000,69.30000,71.90000,69.30000,69.30000,497000
08/17/2007,0000,65.00000,66.90000,64.50000,64.50000,1718000
08/20/2007,0000,69.00000,69.00000,67.00000,69.00000,714000
08/21/2007,0000,71.40000,72.80000,69.50000,70.00000,662000
08/22/2007,0000,70.90000,72.80000,67.30000,68.00000,812000
08/23/2007,0000,71.00000,71.00000,67.60000,68.60000,709000
08/24/2007,0000,69.00000,70.20000,68.60000,69.30000,407000
08/27/2007,0000,71.80000,71.90000,69.60000,70.00000,435000
08/28/2007,0000,70.50000,70.90000,68.60000,69.00000,363000
08/29/2007,0000,67.00000,68.00000,66.00000,67.10000,263000
08/30/2007,0000,68.90000,70.50000,68.20000,69.30000,555000
08/31/2007,0000,69.30000,70.00000,69.30000,69.60000,398000
09/03/2007,0000,71.00000,71.20000,69.70000,70.30000,543000
09/04/2007,0000,70.80000,73.80000,70.10000,73.50000,838000
09/05/2007,0000,78.50000,78.50000,74.00000,74.00000,1005000
09/06/2007,0000,74.00000,74.90000,72.40000,74.40000,486000
09/07/2007,0000,74.40000,75.80000,74.40000,74.90000,514000
09/10/2007,0000,72.70000,74.80000,72.70000,73.90000,360000
09/11/2007,0000,74.50000,77.20000,74.10000,76.70000,619000
09/12/2007,0000,77.20000,78.80000,76.30000,76.30000,497000
09/13/2007,0000,75.90000,76.00000,73.00000,73.10000,708000
09/14/2007,0000,73.70000,74.20000,72.00000,72.00000,1083000
09/17/2007,0000,72.10000,72.80000,71.70000,72.00000,664000
09/19/2007,0000,73.00000,74.20000,72.10000,72.70000,684000
09/20/2007,0000,72.70000,73.50000,72.00000,72.00000,397000
09/21/2007,0000,72.80000,73.00000,72.00000,72.70000,296000
09/26/2007,0000,72.70000,73.00000,68.00000,69.00000,795000
09/27/2007,0000,69.00000,69.10000,66.50000,69.00000,1035000
09/28/2007,0000,67.90000,69.00000,67.10000,67.50000,964000
10/01/2007,0000,67.00000,68.30000,66.80000,66.80000,907000
10/02/2007,0000,67.10000,67.40000,65.20000,65.20000,1155000
10/03/2007,0000,66.00000,69.00000,66.00000,68.90000,4220000
10/04/2007,0000,69.00000,69.00000,66.00000,66.10000,2134000
10/05/2007,0000,66.80000,67.20000,66.20000,66.20000,767000
10/08/2007,0000,67.00000,67.00000,65.50000,65.50000,543000
10/09/2007,0000,65.50000,65.50000,63.70000,63.80000,768000
10/11/2007,0000,64.00000,66.20000,64.00000,64.50000,1182000
10/12/2007,0000,64.50000,66.60000,64.50000,64.60000,720000
10/15/2007,0000,65.00000,65.00000,63.00000,63.00000,459000
10/16/2007,0000,62.90000,62.90000,61.10000,62.00000,628000
10/17/2007,0000,62.00000,65.50000,62.00000,65.00000,1089000
10/18/2007,0000,65.00000,65.80000,63.80000,64.00000,420000
10/19/2007,0000,64.80000,65.10000,63.90000,64.50000,400000
10/22/2007,0000,62.00000,62.30000,60.00000,60.60000,1155000
10/23/2007,0000,60.60000,61.90000,60.60000,61.10000,366000
10/24/2007,0000,62.50000,62.50000,61.00000,61.20000,369000
10/25/2007,0000,61.20000,61.60000,60.90000,61.00000,278000
10/26/2007,0000,61.00000,61.70000,60.90000,61.40000,289000
10/29/2007,0000,62.00000,65.30000,61.60000,64.80000,1006000
10/30/2007,0000,65.00000,65.30000,63.10000,65.00000,781000
10/31/2007,0000,65.00000,67.80000,65.00000,66.00000,1774000
11/01/2007,0000,66.50000,66.50000,65.00000,65.00000,581000
11/02/2007,0000,63.00000,64.40000,62.30000,62.60000,545000
11/05/2007,0000,63.00000,63.50000,61.00000,61.50000,430000
11/06/2007,0000,61.40000,63.90000,61.00000,62.90000,401000
11/07/2007,0000,63.80000,65.10000,63.50000,64.10000,769000
11/08/2007,0000,64.10000,64.10000,59.70000,59.70000,829000
11/09/2007,0000,60.10000,61.10000,58.00000,59.00000,490000
11/12/2007,0000,55.00000,56.00000,54.90000,55.40000,574000
11/13/2007,0000,55.40000,56.50000,55.10000,55.10000,445000
11/14/2007,0000,57.90000,58.90000,57.30000,58.90000,422000
11/15/2007,0000,60.00000,62.90000,59.10000,60.60000,874000
11/16/2007,0000,59.00000,60.60000,59.00000,60.60000,378000
11/19/2007,0000,62.00000,62.00000,59.60000,60.00000,283000
11/20/2007,0000,58.20000,61.00000,57.60000,59.00000,443000
11/21/2007,0000,59.70000,61.20000,58.60000,58.60000,527000
11/22/2007,0000,58.00000,58.80000,57.50000,57.90000,295000
11/23/2007,0000,58.50000,58.50000,55.80000,56.80000,326000
11/26/2007,0000,56.90000,57.20000,56.30000,56.60000,185000
11/27/2007,0000,56.80000,56.80000,52.90000,55.00000,363000
11/28/2007,0000,54.00000,54.50000,51.20000,51.50000,409000
11/29/2007,0000,51.60000,52.70000,48.00000,51.40000,749000
11/30/2007,0000,51.40000,52.80000,50.50000,52.80000,680000
12/03/2007,0000,53.30000,56.00000,52.60000,54.00000,626000
12/04/2007,0000,54.00000,54.20000,52.80000,53.20000,469000
12/05/2007,0000,53.50000,54.00000,53.00000,53.30000,237000
12/06/2007,0000,54.20000,54.80000,53.60000,54.00000,368000
12/07/2007,0000,54.20000,55.50000,54.20000,55.30000,512000
12/10/2007,0000,56.50000,59.10000,55.80000,59.00000,2034000
12/11/2007,0000,59.50000,59.80000,56.00000,58.50000,1148000
12/12/2007,0000,58.20000,62.30000,58.00000,61.50000,1858000
12/13/2007,0000,61.90000,61.90000,58.50000,60.20000,938000
12/14/2007,0000,60.00000,60.00000,56.10000,56.50000,827000
12/17/2007,0000,57.30000,58.70000,55.00000,56.70000,853000
12/18/2007,0000,55.50000,56.70000,53.20000,55.30000,645000
12/19/2007,0000,55.60000,56.70000,54.70000,55.90000,578000
12/20/2007,0000,56.10000,56.80000,52.00000,53.00000,369000
12/21/2007,0000,53.00000,55.00000,51.70000,54.50000,625000
12/24/2007,0000,54.80000,55.70000,54.50000,55.00000,295000
12/25/2007,0000,55.70000,55.70000,54.00000,54.10000,194000
12/26/2007,0000,54.10000,54.10000,52.60000,54.00000,237000
12/27/2007,0000,54.00000,55.40000,54.00000,55.00000,250000
12/28/2007,0000,55.00000,58.80000,54.50000,58.80000,959000
12/31/2007,0000,58.80000,59.00000,57.80000,58.70000,599000
01/02/2008,0000,58.70000,62.80000,58.60000,61.90000,2484000
01/03/2008,0000,62.20000,64.00000,61.20000,62.50000,2097000
01/04/2008,0000,62.70000,66.70000,62.00000,64.80000,3052000
01/07/2008,0000,64.80000,66.00000,62.50000,63.10000,1787000
01/08/2008,0000,64.90000,66.60000,63.00000,64.20000,1478000
01/09/2008,0000,64.20000,64.30000,62.00000,63.00000,817000
01/10/2008,0000,66.00000,66.50000,64.10000,64.80000,1238000
01/11/2008,0000,65.50000,65.90000,62.50000,64.20000,611000
01/14/2008,0000,68.60000,68.60000,66.60000,67.70000,2753000
01/15/2008,0000,68.00000,72.40000,66.70000,72.40000,3262000
01/16/2008,0000,72.20000,74.60000,70.20000,72.40000,3399000
01/17/2008,0000,77.00000,77.00000,67.40000,72.60000,3984000
01/18/2008,0000,68.30000,77.00000,68.30000,76.00000,3928000
01/21/2008,0000,78.00000,80.70000,75.30000,76.00000,3262000
01/22/2008,0000,70.70000,76.00000,70.70000,70.70000,1610000
01/23/2008,0000,72.00000,72.50000,66.00000,67.00000,2261000
01/24/2008,0000,69.30000,70.50000,67.00000,69.40000,2140000
01/25/2008,0000,70.80000,72.60000,69.00000,70.30000,3538000
01/28/2008,0000,70.50000,72.10000,68.10000,69.00000,1987000
01/29/2008,0000,70.00000,70.00000,64.20000,65.00000,1645000
01/30/2008,0000,63.10000,66.20000,63.10000,65.50000,911000
01/31/2008,0000,65.50000,65.50000,61.20000,62.40000,1241000
02/01/2008,0000,63.00000,66.70000,63.00000,66.70000,1200000
02/12/2008,0000,68.00000,71.30000,68.00000,71.30000,2074000
02/13/2008,0000,75.90000,75.90000,71.30000,73.00000,3591000
02/14/2008,0000,73.00000,76.60000,72.00000,76.00000,2768000
02/15/2008,0000,75.70000,81.30000,75.20000,79.00000,8505000
02/18/2008,0000,81.50000,82.60000,78.00000,79.00000,2530000
02/19/2008,0000,82.00000,82.00000,78.00000,78.80000,2732000
02/20/2008,0000,77.80000,80.90000,77.80000,80.00000,2856000
02/21/2008,0000,82.00000,83.50000,80.50000,81.70000,2940000
02/22/2008,0000,81.00000,83.90000,80.60000,82.50000,2345000
02/25/2008,0000,85.00000,88.20000,83.40000,88.20000,3561000
02/26/2008,0000,90.00000,92.70000,87.50000,89.60000,3138000
02/27/2008,0000,91.00000,91.00000,88.10000,89.00000,1406000
02/29/2008,0000,87.10000,92.50000,87.10000,88.50000,3523000
03/03/2008,0000,86.50000,88.50000,85.60000,86.70000,2797000
03/04/2008,0000,87.00000,88.20000,86.00000,87.90000,2094000
03/05/2008,0000,88.50000,90.50000,88.20000,90.00000,2708000
03/06/2008,0000,90.90000,91.60000,88.20000,89.80000,1835000
03/07/2008,0000,88.00000,90.50000,87.60000,88.40000,899000
03/10/2008,0000,87.80000,88.20000,82.30000,82.30000,1387000
03/11/2008,0000,81.60000,83.60000,81.60000,83.60000,1229000
03/12/2008,0000,85.50000,85.60000,84.00000,84.00000,1166000
03/13/2008,0000,84.30000,84.90000,81.50000,81.70000,515000
03/14/2008,0000,81.70000,84.00000,81.00000,82.00000,946000
03/18/2008,0000,84.90000,88.80000,83.30000,88.80000,1098000
03/19/2008,0000,88.80000,91.00000,87.00000,87.40000,1318000
03/20/2008,0000,88.20000,90.00000,87.20000,88.40000,1332000
03/21/2008,0000,88.90000,89.30000,88.00000,89.10000,1398000
03/25/2008,0000,101.50000,101.50000,96.00000,96.50000,4902000
03/26/2008,0000,97.90000,98.70000,95.50000,97.50000,1920000
03/27/2008,0000,97.40000,97.60000,94.60000,96.80000,1056000
03/28/2008,0000,97.00000,97.90000,93.70000,96.80000,1149000
03/31/2008,0000,96.80000,98.20000,96.20000,96.40000,1474000
04/01/2008,0000,96.40000,96.40000,89.70000,89.70000,2024000
04/02/2008,0000,89.70000,89.70000,85.20000,89.70000,2076000
04/03/2008,0000,87.20000,93.50000,87.20000,93.50000,1716000
04/07/2008,0000,97.00000,100.00000,95.30000,100.00000,4559000
04/08/2008,0000,99.00000,101.00000,97.50000,99.70000,2199000
04/09/2008,0000,99.00000,102.50000,99.00000,101.00000,1372000
04/10/2008,0000,102.50000,107.50000,99.70000,106.00000,1589000
04/11/2008,0000,108.00000,110.00000,105.00000,109.00000,1995000
04/14/2008,0000,109.00000,115.00000,107.50000,111.50000,2654000
04/15/2008,0000,112.00000,114.00000,105.50000,111.50000,2517000
04/16/2008,0000,111.50000,112.50000,105.00000,111.50000,3070000
04/17/2008,0000,111.50000,112.00000,107.00000,107.50000,1380000
04/18/2008,0000,107.50000,111.50000,106.50000,111.50000,1939000
04/21/2008,0000,111.50000,112.50000,104.50000,105.50000,1261000
04/22/2008,0000,105.50000,107.00000,104.00000,104.00000,1195000
04/23/2008,0000,102.00000,103.00000,96.80000,98.20000,1612000
04/24/2008,0000,101.00000,101.00000,98.00000,101.00000,1427000
04/25/2008,0000,101.00000,101.00000,95.30000,95.50000,1284000
04/28/2008,0000,95.50000,101.50000,93.50000,101.50000,2837000
04/29/2008,0000,101.50000,101.50000,94.50000,95.20000,1738000
04/30/2008,0000,95.20000,97.00000,94.00000,95.00000,802000
05/02/2008,0000,96.20000,97.50000,95.20000,95.20000,899000
05/05/2008,0000,95.20000,96.60000,91.10000,92.00000,816000
05/06/2008,0000,91.20000,92.50000,87.50000,90.00000,1031000
05/07/2008,0000,91.00000,95.30000,90.50000,95.00000,1132000
05/08/2008,0000,95.00000,97.60000,93.20000,95.10000,1127000
05/09/2008,0000,95.80000,96.50000,93.10000,93.10000,506000
05/12/2008,0000,99.60000,99.60000,96.00000,96.80000,1625000
05/13/2008,0000,96.80000,97.90000,95.00000,96.40000,666000
05/14/2008,0000,96.40000,96.40000,93.70000,94.00000,1022000
05/15/2008,0000,94.30000,96.90000,94.30000,96.30000,1310000
05/16/2008,0000,97.90000,98.00000,95.20000,95.30000,1407000
05/19/2008,0000,97.00000,101.50000,96.30000,101.00000,2293000
05/20/2008,0000,100.00000,101.00000,94.00000,94.20000,3883000
05/21/2008,0000,93.00000,94.40000,92.50000,92.70000,903000
05/22/2008,0000,90.20000,94.50000,90.20000,93.40000,903000
05/23/2008,0000,94.50000,96.00000,93.60000,94.10000,1718000
05/26/2008,0000,96.00000,96.00000,91.20000,91.60000,783000
05/27/2008,0000,91.60000,92.60000,91.30000,92.60000,670000
05/28/2008,0000,92.60000,93.10000,89.10000,90.00000,465000
05/29/2008,0000,91.00000,93.00000,85.00000,86.00000,1614000
05/30/2008,0000,86.30000,86.60000,80.10000,81.40000,1541000
06/02/2008,0000,81.40000,82.90000,78.10000,82.50000,1067000
06/03/2008,0000,82.00000,82.00000,80.00000,80.10000,964000
06/04/2008,0000,80.80000,83.40000,80.10000,83.40000,1183000
06/05/2008,0000,83.40000,87.90000,82.60000,87.90000,1356000
06/06/2008,0000,88.50000,92.00000,88.50000,91.00000,2064000
06/10/2008,0000,91.30000,92.00000,85.90000,86.00000,1033000
06/11/2008,0000,86.60000,87.90000,81.00000,82.70000,1562000
06/12/2008,0000,79.00000,82.50000,78.50000,79.40000,1227000
06/13/2008,0000,82.00000,82.50000,74.60000,74.60000,2985000
06/16/2008,0000,76.70000,77.30000,72.20000,74.60000,1113000
06/17/2008,0000,74.60000,76.60000,72.00000,76.30000,1160000
06/18/2008,0000,76.30000,78.40000,75.20000,76.20000,1422000
06/19/2008,0000,74.50000,75.10000,73.80000,73.80000,916000
06/20/2008,0000,73.00000,74.00000,68.70000,68.70000,2760000
06/23/2008,0000,64.20000,65.30000,63.90000,63.90000,1161000
06/24/2008,0000,60.00000,62.70000,59.50000,59.50000,5879000
06/25/2008,0000,57.60000,59.30000,55.40000,58.80000,14680000
06/26/2008,0000,58.60000,62.90000,55.70000,61.60000,12560000
06/27/2008,0000,57.30000,59.60000,57.30000,57.40000,6409000
06/30/2008,0000,58.00000,58.50000,53.40000,53.40000,4122000
07/01/2008,0000,50.20000,51.40000,49.70000,49.70000,3556000
07/02/2008,0000,48.10000,53.00000,48.10000,50.30000,6838000
07/03/2008,0000,48.30000,53.80000,48.30000,53.80000,5360000
07/04/2008,0000,54.90000,55.50000,50.50000,50.50000,5494000
07/07/2008,0000,52.90000,53.00000,50.10000,52.40000,3133000
07/08/2008,0000,52.00000,53.90000,50.50000,51.10000,3560000
07/09/2008,0000,52.00000,53.70000,48.00000,48.70000,4507000
07/10/2008,0000,48.10000,51.50000,48.10000,50.50000,5789000
07/11/2008,0000,51.00000,54.00000,49.90000,54.00000,5036000
07/14/2008,0000,55.50000,57.30000,55.00000,56.00000,5774000
07/15/2008,0000,54.10000,54.90000,52.10000,52.10000,2726000
07/16/2008,0000,48.50000,48.50000,48.50000,48.50000,859000
07/17/2008,0000,45.15000,46.30000,45.15000,45.15000,3039000
07/18/2008,0000,42.45000,44.90000,42.00000,42.00000,13936000
07/21/2008,0000,42.00000,42.30000,39.15000,40.50000,5907000
07/22/2008,0000,40.40000,42.30000,39.30000,41.50000,9109000
07/23/2008,0000,42.90000,44.30000,42.15000,43.00000,7267000
07/24/2008,0000,43.00000,45.60000,41.20000,44.15000,10326000
07/25/2008,0000,42.05000,42.90000,41.10000,41.10000,5095000
07/29/2008,0000,39.10000,40.95000,38.50000,39.30000,4050000
07/30/2008,0000,40.40000,40.40000,38.90000,39.10000,4351000
07/31/2008,0000,39.25000,40.05000,36.40000,36.45000,5189000
08/01/2008,0000,35.50000,35.50000,33.90000,33.90000,2889000
08/04/2008,0000,32.90000,32.90000,31.55000,31.55000,2490000
08/05/2008,0000,30.50000,31.10000,29.35000,29.35000,3059000
08/06/2008,0000,29.40000,31.30000,29.10000,31.30000,11927000
08/07/2008,0000,31.30000,33.45000,30.90000,33.45000,7263000
08/08/2008,0000,34.50000,35.75000,34.05000,35.75000,2672000
08/11/2008,0000,38.25000,38.25000,38.25000,38.25000,836000
08/12/2008,0000,40.90000,40.90000,37.90000,40.20000,18222000
08/13/2008,0000,39.90000,43.00000,39.40000,43.00000,5143000
08/14/2008,0000,43.50000,44.80000,42.70000,42.90000,7913000
08/15/2008,0000,43.00000,43.00000,39.90000,40.20000,4268000
08/18/2008,0000,39.20000,39.70000,37.40000,37.40000,2404000
08/19/2008,0000,36.20000,38.55000,35.10000,37.90000,3653000
08/20/2008,0000,37.90000,40.35000,37.20000,39.70000,3574000
08/21/2008,0000,39.70000,40.25000,37.50000,37.50000,1960000
08/22/2008,0000,37.50000,39.30000,37.30000,38.10000,2683000
08/25/2008,0000,39.10000,40.75000,38.65000,40.75000,2778000
08/26/2008,0000,40.75000,41.80000,40.10000,40.75000,3875000
08/27/2008,0000,41.50000,42.30000,41.00000,41.00000,2775000
08/28/2008,0000,41.30000,42.40000,41.00000,41.00000,2588000
08/29/2008,0000,42.00000,42.10000,41.10000,41.55000,1329000
09/01/2008,0000,41.70000,41.85000,39.50000,39.50000,2577000
09/02/2008,0000,40.20000,40.30000,37.00000,37.50000,1154000
09/03/2008,0000,37.50000,38.00000,34.90000,34.90000,1795000
09/04/2008,0000,32.50000,34.50000,32.50000,32.50000,2227000
09/05/2008,0000,23.65000,25.40000,23.65000,24.80000,1788000
09/08/2008,0000,25.50000,26.50000,25.50000,26.50000,2164000
09/09/2008,0000,27.00000,27.00000,25.50000,26.50000,2267000
09/10/2008,0000,25.80000,27.20000,25.50000,26.80000,2597000
09/11/2008,0000,26.80000,26.80000,24.95000,24.95000,1501000
09/12/2008,0000,25.45000,25.45000,23.25000,23.90000,1717000
09/15/2008,0000,23.40000,23.40000,22.25000,22.25000,551000
09/16/2008,0000,20.70000,20.70000,20.70000,20.70000,332000
09/17/2008,0000,19.30000,21.20000,19.30000,19.30000,3360000
09/18/2008,0000,17.95000,17.95000,17.95000,17.95000,343000
09/19/2008,0000,17.90000,19.00000,17.50000,18.50000,6826000
09/22/2008,0000,18.85000,19.50000,18.10000,19.30000,4429000
09/23/2008,0000,18.50000,20.65000,18.50000,20.65000,3334000
09/24/2008,0000,21.30000,22.05000,21.30000,22.05000,3599000
09/25/2008,0000,22.00000,23.55000,21.30000,22.50000,8126000
09/26/2008,0000,23.80000,23.80000,22.15000,22.50000,6040000
09/30/2008,0000,20.95000,20.95000,20.95000,20.95000,366000
10/01/2008,0000,20.40000,21.30000,19.50000,19.50000,2833000
10/02/2008,0000,18.20000,20.80000,18.20000,19.45000,3572000
10/03/2008,0000,18.20000,19.00000,18.10000,18.55000,3602000
10/06/2008,0000,17.80000,17.90000,17.30000,17.30000,2334000
10/07/2008,0000,16.10000,16.80000,16.10000,16.20000,3452000
10/08/2008,0000,15.20000,15.70000,15.10000,15.10000,1847000
10/09/2008,0000,14.40000,15.10000,14.05000,14.05000,3009000
10/13/2008,0000,13.60000,13.60000,13.60000,13.60000,386000
10/14/2008,0000,14.55000,14.55000,14.55000,14.55000,781000
10/15/2008,0000,15.00000,15.55000,14.80000,15.55000,1546000
10/16/2008,0000,15.05000,16.60000,15.05000,16.50000,4553000
10/17/2008,0000,16.70000,16.70000,15.95000,15.95000,2401000
10/20/2008,0000,15.40000,15.90000,15.40000,15.70000,834000
10/21/2008,0000,16.40000,16.75000,16.20000,16.75000,2896000
10/22/2008,0000,16.75000,16.75000,16.20000,16.20000,1938000
10/23/2008,0000,15.65000,15.65000,15.65000,15.65000,106000
10/24/2008,0000,15.15000,15.15000,15.15000,15.15000,127000
10/27/2008,0000,14.10000,14.10000,14.10000,14.10000,195000
10/28/2008,0000,13.15000,13.70000,13.15000,13.40000,2847000
10/29/2008,0000,14.30000,14.30000,13.00000,13.10000,2250000
10/30/2008,0000,12.20000,14.00000,12.20000,14.00000,2388000
10/31/2008,0000,14.00000,14.95000,13.60000,14.95000,3005000
11/03/2008,0000,15.20000,15.95000,15.00000,15.95000,3201000
11/04/2008,0000,15.90000,16.30000,15.10000,15.55000,2183000
11/05/2008,0000,15.70000,16.60000,15.70000,16.55000,3384000
11/06/2008,0000,15.40000,16.00000,15.40000,15.40000,1618000
11/07/2008,0000,14.35000,15.60000,14.35000,15.10000,2467000
11/10/2008,0000,15.10000,16.10000,14.90000,15.60000,1705000
11/11/2008,0000,15.05000,15.40000,14.55000,14.55000,1389000
11/12/2008,0000,14.50000,14.80000,13.55000,13.60000,1456000
11/13/2008,0000,12.65000,12.85000,12.65000,12.65000,868000
11/14/2008,0000,12.85000,13.40000,12.00000,12.30000,857000
11/17/2008,0000,11.70000,12.60000,11.60000,11.80000,1018000
11/18/2008,0000,11.80000,11.90000,11.00000,11.00000,1101000
11/19/2008,0000,10.25000,10.75000,10.25000,10.25000,1938000
11/20/2008,0000,9.54000,9.80000,9.54000,9.54000,1127000
11/21/2008,0000,8.90000,10.15000,8.88000,9.98000,1837000
11/24/2008,0000,9.90000,10.30000,9.72000,9.99000,954000
11/25/2008,0000,10.65000,10.65000,10.65000,10.65000,1114000
11/26/2008,0000,11.00000,11.35000,10.70000,11.35000,2762000
11/27/2008,0000,11.95000,12.10000,11.70000,12.10000,1678000
11/28/2008,0000,12.50000,12.80000,12.05000,12.10000,3234000
12/01/2008,0000,11.95000,12.90000,11.80000,12.90000,2511000
12/02/2008,0000,12.10000,12.60000,12.00000,12.00000,3009000
12/03/2008,0000,12.20000,12.70000,11.85000,12.00000,3558000
12/04/2008,0000,12.20000,12.40000,11.20000,11.20000,1980000
12/05/2008,0000,11.00000,11.20000,10.50000,10.85000,911000
12/08/2008,0000,11.10000,11.60000,11.00000,11.60000,2462000
12/09/2008,0000,12.20000,12.40000,11.80000,11.85000,2914000
12/10/2008,0000,12.00000,12.65000,11.85000,12.65000,2911000
12/11/2008,0000,13.45000,13.50000,13.00000,13.50000,6852000
12/12/2008,0000,13.70000,14.20000,12.60000,12.95000,9318000
12/15/2008,0000,13.70000,13.85000,13.30000,13.85000,5900000
12/16/2008,0000,14.00000,14.50000,13.65000,13.85000,6612000
12/17/2008,0000,14.20000,14.70000,13.85000,14.00000,7256000
12/18/2008,0000,14.15000,14.95000,13.85000,14.95000,8830000
12/19/2008,0000,15.00000,15.95000,14.95000,15.95000,21146000
12/22/2008,0000,16.25000,16.35000,14.85000,14.85000,7598000
12/23/2008,0000,13.85000,14.20000,13.85000,13.85000,2809000
12/24/2008,0000,12.90000,13.90000,12.90000,13.50000,4015000
12/25/2008,0000,13.70000,14.00000,13.40000,13.55000,3106000
12/26/2008,0000,13.40000,13.60000,13.00000,13.00000,1875000
12/29/2008,0000,12.90000,13.35000,12.85000,13.10000,1961000
12/30/2008,0000,13.30000,14.00000,13.30000,14.00000,4341000
12/31/2008,0000,14.00000,14.45000,13.50000,13.95000,4739000
01/05/2009,0000,14.55000,14.65000,13.95000,13.95000,3915000
01/06/2009,0000,13.95000,14.25000,13.55000,14.05000,3734000
01/07/2009,0000,14.50000,15.00000,14.40000,15.00000,4940000
01/08/2009,0000,15.30000,15.40000,13.95000,13.95000,11466000
01/09/2009,0000,14.00000,14.20000,13.30000,13.80000,8415000
01/12/2009,0000,13.70000,13.95000,13.45000,13.45000,3632000
01/13/2009,0000,13.55000,13.75000,13.45000,13.65000,1849000
01/14/2009,0000,13.70000,14.45000,13.70000,13.85000,4069000
01/15/2009,0000,13.00000,13.30000,12.90000,13.00000,2887000
01/16/2009,0000,13.05000,13.30000,12.90000,13.10000,2233000
01/19/2009,0000,12.80000,13.10000,12.75000,12.85000,1199000
01/20/2009,0000,12.60000,12.85000,12.00000,12.15000,1578000
01/21/2009,0000,11.50000,12.25000,11.50000,12.25000,1086000
02/02/2009,0000,12.35000,12.45000,12.10000,12.15000,775000
02/03/2009,0000,12.30000,13.00000,12.30000,13.00000,1829000
02/04/2009,0000,13.35000,13.40000,12.50000,12.85000,1816000
02/05/2009,0000,12.85000,13.00000,12.60000,12.70000,1027000
02/06/2009,0000,12.80000,13.15000,12.80000,12.90000,1654000
02/09/2009,0000,13.00000,13.30000,12.80000,12.80000,1602000
02/10/2009,0000,12.80000,13.00000,12.70000,12.95000,729000
02/11/2009,0000,12.35000,12.80000,12.30000,12.70000,1285000
02/12/2009,0000,12.70000,13.05000,12.40000,12.40000,1529000
02/13/2009,0000,12.50000,12.90000,12.50000,12.90000,1348000
02/16/2009,0000,12.90000,13.35000,12.75000,12.95000,1567000
02/17/2009,0000,13.20000,13.20000,12.45000,12.50000,1250000
02/18/2009,0000,12.30000,12.50000,12.10000,12.30000,876000
02/19/2009,0000,12.25000,12.55000,12.25000,12.40000,813000
02/20/2009,0000,12.30000,12.40000,12.00000,12.05000,1401000
02/23/2009,0000,11.85000,11.95000,11.70000,11.80000,948000
02/24/2009,0000,11.70000,11.80000,11.55000,11.70000,881000
02/25/2009,0000,11.70000,12.25000,11.70000,12.10000,1004000
02/26/2009,0000,12.20000,12.50000,12.05000,12.10000,1068000
02/27/2009,0000,12.30000,12.40000,12.05000,12.20000,897000
03/02/2009,0000,11.95000,12.00000,11.40000,11.40000,998000
03/03/2009,0000,11.00000,11.15000,10.80000,11.15000,758000
03/04/2009,0000,11.15000,11.85000,11.10000,11.75000,1486000
03/05/2009,0000,12.10000,12.55000,11.95000,12.55000,2533000
03/06/2009,0000,12.40000,12.40000,12.10000,12.20000,1168000
03/09/2009,0000,12.30000,12.65000,12.30000,12.50000,1258000
03/10/2009,0000,12.60000,12.65000,12.35000,12.40000,1086000
03/11/2009,0000,12.90000,12.95000,12.60000,12.70000,1911000
03/12/2009,0000,12.90000,13.40000,12.90000,13.05000,2992000
03/13/2009,0000,13.40000,13.90000,13.20000,13.85000,3426000
03/16/2009,0000,14.00000,14.80000,14.00000,14.75000,6490000
03/17/2009,0000,15.00000,15.40000,14.75000,14.90000,6232000
03/18/2009,0000,15.15000,15.40000,14.90000,14.90000,4452000
03/19/2009,0000,15.20000,15.90000,15.05000,15.90000,7922000
03/20/2009,0000,16.10000,16.50000,15.30000,15.60000,8496000
03/23/2009,0000,15.50000,16.10000,15.10000,15.65000,3958000
03/24/2009,0000,16.35000,16.70000,16.00000,16.30000,6642000
03/25/2009,0000,16.30000,17.40000,16.05000,17.35000,8948000
03/26/2009,0000,17.40000,18.55000,17.40000,18.55000,5639000
03/27/2009,0000,19.40000,19.80000,18.55000,19.05000,12346000
03/30/2009,0000,19.00000,19.20000,17.75000,17.75000,4839000
03/31/2009,0000,17.25000,18.50000,16.80000,17.75000,6442000
04/01/2009,0000,18.40000,18.95000,18.10000,18.95000,5694000
04/02/2009,0000,20.15000,20.25000,19.50000,20.25000,10055000
04/03/2009,0000,20.80000,21.65000,20.80000,20.95000,10946000
04/06/2009,0000,21.00000,21.95000,20.40000,21.35000,10830000
04/07/2009,0000,20.95000,22.55000,20.70000,22.20000,7325000
04/08/2009,0000,21.50000,22.40000,21.00000,21.10000,5757000
04/09/2009,0000,21.80000,22.55000,21.45000,22.55000,5558000
04/10/2009,0000,23.95000,24.10000,23.50000,24.10000,5827000
04/13/2009,0000,25.75000,25.75000,25.75000,25.75000,2185000
04/14/2009,0000,27.55000,27.55000,26.80000,27.55000,10437000
04/15/2009,0000,27.55000,29.45000,26.60000,29.45000,6705000
04/16/2009,0000,31.50000,31.50000,30.50000,31.50000,4487000
04/17/2009,0000,33.70000,33.70000,29.30000,29.30000,16574000
04/20/2009,0000,28.30000,29.50000,27.45000,29.30000,7996000
04/21/2009,0000,28.10000,31.35000,28.00000,31.35000,9175000
04/22/2009,0000,33.00000,33.50000,32.60000,33.50000,5487000
04/23/2009,0000,34.50000,34.50000,31.30000,32.30000,10982000
04/24/2009,0000,32.30000,33.75000,31.10000,31.80000,9754000
04/27/2009,0000,31.80000,32.50000,29.60000,29.60000,6299000
04/28/2009,0000,27.65000,29.00000,27.55000,27.55000,7810000
04/29/2009,0000,27.00000,28.80000,25.65000,27.55000,11532000
04/30/2009,0000,29.45000,29.45000,29.45000,29.45000,4198000
05/04/2009,0000,31.50000,31.50000,31.50000,31.50000,1319000
05/05/2009,0000,33.70000,33.70000,33.00000,33.70000,18182000
05/06/2009,0000,32.30000,35.90000,32.30000,35.75000,16499000
05/07/2009,0000,37.50000,38.25000,36.50000,38.25000,10154000
05/08/2009,0000,38.00000,39.20000,35.85000,37.10000,12603000
05/11/2009,0000,37.60000,39.65000,37.00000,39.65000,11310000
05/12/2009,0000,41.00000,42.30000,38.00000,40.70000,20422000
05/13/2009,0000,39.50000,41.20000,38.50000,38.80000,10136000
05/14/2009,0000,36.60000,39.50000,36.60000,37.50000,7133000
05/15/2009,0000,38.20000,40.10000,37.80000,39.70000,11991000
05/18/2009,0000,40.00000,42.40000,40.00000,40.50000,10808000
05/19/2009,0000,42.40000,42.50000,38.00000,38.50000,10616000
05/20/2009,0000,39.50000,40.20000,37.00000,39.00000,8972000
05/21/2009,0000,38.70000,40.35000,38.10000,39.40000,8881000
05/22/2009,0000,38.50000,42.15000,38.50000,42.10000,15739000
05/25/2009,0000,42.60000,44.90000,42.25000,43.20000,12286000
05/26/2009,0000,43.50000,44.25000,40.20000,40.20000,8163000
05/27/2009,0000,40.20000,41.00000,37.50000,40.20000,8992000
06/01/2009,0000,43.00000,43.00000,43.00000,43.00000,6324000
06/02/2009,0000,46.00000,46.00000,41.50000,42.00000,11697000
06/03/2009,0000,39.10000,40.60000,39.10000,39.10000,6960000
06/04/2009,0000,38.60000,40.80000,38.60000,40.50000,6069000
06/05/2009,0000,40.50000,41.50000,39.60000,39.60000,3521000
06/08/2009,0000,41.10000,41.40000,38.25000,38.30000,7209000
06/09/2009,0000,38.30000,38.90000,35.65000,35.65000,4872000
06/10/2009,0000,35.20000,36.10000,33.60000,34.50000,3620000
06/11/2009,0000,34.50000,36.30000,33.10000,36.30000,5372000
06/12/2009,0000,36.60000,38.70000,36.45000,36.50000,7005000
06/15/2009,0000,36.80000,37.20000,35.00000,35.10000,5099000
06/16/2009,0000,35.60000,37.55000,35.30000,36.75000,14999000
06/17/2009,0000,37.20000,39.30000,36.00000,39.30000,9791000
06/18/2009,0000,41.20000,41.90000,38.70000,40.00000,17024000
06/19/2009,0000,40.40000,41.40000,39.20000,40.60000,9125000
06/22/2009,0000,41.60000,43.30000,40.60000,42.60000,17087000
06/23/2009,0000,41.00000,43.50000,41.00000,41.45000,11256000
06/24/2009,0000,42.45000,42.90000,41.00000,41.20000,12017000
06/25/2009,0000,41.40000,41.85000,40.55000,40.75000,6281000
06/26/2009,0000,40.80000,42.45000,40.60000,41.30000,6461000
06/29/2009,0000,41.90000,42.30000,40.20000,40.40000,5534000
06/30/2009,0000,40.70000,41.20000,38.70000,38.80000,4843000
07/01/2009,0000,38.80000,41.50000,38.80000,41.50000,7327000
07/02/2009,0000,41.80000,42.85000,41.50000,41.60000,10005000
07/03/2009,0000,41.00000,41.55000,40.50000,40.80000,3655000
07/06/2009,0000,41.20000,41.80000,40.80000,40.80000,4022000
07/07/2009,0000,41.00000,41.70000,40.80000,40.80000,3804000
07/08/2009,0000,40.75000,41.60000,40.00000,40.20000,4083000
07/09/2009,0000,40.70000,41.50000,40.20000,41.20000,4140000
07/10/2009,0000,41.20000,41.45000,40.25000,40.30000,2725000
07/13/2009,0000,39.70000,39.90000,37.50000,37.50000,6286000
07/14/2009,0000,37.50000,38.00000,36.10000,37.80000,3927000
07/15/2009,0000,37.80000,39.50000,37.70000,38.55000,4803000
07/16/2009,0000,39.10000,39.10000,37.60000,37.60000,3411000
07/17/2009,0000,37.80000,38.70000,37.80000,38.30000,2710000
07/20/2009,0000,39.00000,39.10000,37.70000,38.80000,2949000
07/21/2009,0000,39.25000,40.50000,38.60000,39.00000,5788000
07/22/2009,0000,39.50000,39.50000,38.15000,38.15000,2598000
07/23/2009,0000,38.90000,39.25000,38.30000,38.40000,2973000
07/24/2009,0000,39.50000,39.50000,38.20000,38.35000,2804000
07/27/2009,0000,38.45000,38.60000,37.35000,38.20000,1984000
07/28/2009,0000,38.90000,38.90000,38.40000,38.70000,2130000
07/29/2009,0000,38.90000,39.80000,38.10000,38.70000,3832000
07/30/2009,0000,38.70000,39.50000,38.50000,39.10000,2950000
07/31/2009,0000,39.50000,40.20000,39.20000,39.70000,4191000
08/03/2009,0000,40.50000,40.80000,39.50000,40.10000,3410000
08/04/2009,0000,41.00000,41.20000,38.90000,39.55000,4683000
08/05/2009,0000,39.00000,39.50000,37.20000,37.50000,1920000
08/06/2009,0000,37.50000,37.90000,34.90000,35.60000,2403000
08/10/2009,0000,32.50000,34.35000,32.50000,33.50000,2491000
08/11/2009,0000,33.50000,35.80000,32.80000,35.80000,3997000
08/12/2009,0000,34.80000,35.60000,34.60000,35.00000,2173000
08/13/2009,0000,35.00000,35.20000,34.50000,35.00000,1873000
08/14/2009,0000,35.00000,36.50000,35.00000,35.40000,2094000
08/17/2009,0000,35.60000,36.50000,35.50000,35.50000,2924000
08/18/2009,0000,35.00000,35.00000,33.30000,33.80000,1927000
08/19/2009,0000,33.80000,34.50000,33.60000,33.80000,1753000
08/20/2009,0000,33.80000,33.80000,32.00000,32.00000,1618000
08/21/2009,0000,32.00000,32.50000,30.00000,30.50000,2331000
08/24/2009,0000,30.50000,31.50000,30.50000,31.40000,1919000
08/25/2009,0000,31.40000,31.75000,30.60000,31.30000,882000
08/26/2009,0000,31.30000,31.30000,29.15000,29.20000,2618000
08/27/2009,0000,28.35000,30.10000,28.35000,29.30000,2561000
08/28/2009,0000,29.30000,29.80000,28.80000,29.00000,1621000
08/31/2009,0000,29.80000,30.70000,29.25000,30.60000,2950000
09/01/2009,0000,30.60000,31.30000,30.05000,31.20000,2693000
09/02/2009,0000,30.90000,32.60000,30.50000,32.40000,2862000
09/03/2009,0000,32.40000,33.10000,31.80000,32.40000,1971000
09/04/2009,0000,32.40000,32.75000,32.05000,32.10000,1307000
09/07/2009,0000,32.10000,34.30000,32.10000,34.30000,3748000
09/08/2009,0000,35.00000,36.60000,34.80000,36.60000,6148000
09/09/2009,0000,36.50000,36.90000,35.00000,35.00000,3729000
09/10/2009,0000,36.00000,36.00000,34.00000,34.50000,2587000
09/11/2009,0000,34.20000,35.40000,34.20000,35.30000,1868000
09/14/2009,0000,35.70000,35.85000,34.60000,35.00000,1329000
09/15/2009,0000,35.15000,37.45000,34.70000,37.45000,10130000
09/16/2009,0000,37.40000,39.00000,37.10000,38.00000,9967000
09/17/2009,0000,39.05000,40.40000,38.60000,39.50000,10393000
09/18/2009,0000,39.50000,40.10000,39.00000,39.80000,4776000
09/21/2009,0000,40.20000,40.30000,39.20000,39.60000,3872000
09/22/2009,0000,39.75000,39.75000,38.50000,38.50000,2813000
09/23/2009,0000,38.00000,38.50000,36.50000,36.70000,4286000
09/24/2009,0000,36.70000,37.80000,36.50000,37.30000,2454000
09/25/2009,0000,37.10000,37.85000,37.00000,37.20000,1709000
09/28/2009,0000,36.90000,37.00000,36.00000,36.05000,1295000
09/29/2009,0000,36.90000,37.00000,36.35000,36.85000,1653000
09/30/2009,0000,36.90000,38.40000,36.75000,37.70000,3833000
10/01/2009,0000,38.40000,38.90000,37.50000,37.55000,3452000
10/02/2009,0000,36.00000,37.95000,36.00000,36.50000,1881000
10/05/2009,0000,36.90000,37.55000,36.70000,37.15000,1540000
10/06/2009,0000,37.50000,37.70000,37.15000,37.15000,1230000
10/07/2009,0000,37.70000,38.10000,37.40000,37.60000,3001000
10/08/2009,0000,37.70000,38.70000,37.20000,37.20000,3368000
10/09/2009,0000,38.10000,38.30000,37.30000,37.80000,2140000
10/12/2009,0000,38.00000,38.70000,37.95000,38.35000,3360000
10/13/2009,0000,38.80000,40.00000,38.80000,39.00000,9362000
10/14/2009,0000,39.50000,40.80000,38.50000,40.40000,11156000
10/15/2009,0000,40.40000,41.35000,39.00000,39.00000,6851000
10/16/2009,0000,39.10000,40.40000,39.10000,39.10000,3409000
10/19/2009,0000,39.10000,39.70000,39.00000,39.20000,1891000
10/20/2009,0000,39.60000,39.70000,38.80000,38.80000,2155000
10/21/2009,0000,38.80000,39.70000,38.70000,38.75000,2601000
10/22/2009,0000,38.75000,39.00000,37.85000,38.00000,2474000
10/23/2009,0000,38.30000,38.50000,38.00000,38.35000,989000
10/26/2009,0000,38.50000,38.75000,37.80000,37.90000,1165000
10/27/2009,0000,37.80000,38.20000,37.50000,37.65000,1331000
10/28/2009,0000,38.00000,38.20000,36.90000,37.25000,1486000
10/29/2009,0000,36.20000,36.50000,34.65000,35.25000,3666000
10/30/2009,0000,35.25000,35.45000,33.50000,33.60000,2934000
11/02/2009,0000,32.50000,33.60000,32.50000,33.60000,1314000
11/03/2009,0000,33.20000,33.80000,33.05000,33.30000,1209000
11/04/2009,0000,33.85000,35.60000,33.85000,35.60000,2764000
11/05/2009,0000,35.10000,35.80000,34.40000,34.90000,2029000
11/06/2009,0000,35.30000,35.90000,34.80000,35.20000,1100000
11/09/2009,0000,36.20000,36.20000,35.00000,35.25000,953000
11/10/2009,0000,35.50000,36.20000,35.45000,35.50000,1207000
11/11/2009,0000,33.05000,35.50000,33.05000,35.10000,1507000
11/12/2009,0000,34.90000,35.20000,34.65000,34.65000,778000
11/13/2009,0000,35.10000,35.20000,34.35000,35.00000,857000
11/16/2009,0000,35.00000,35.30000,34.65000,35.15000,808000
11/17/2009,0000,35.50000,36.50000,35.30000,35.30000,1997000
11/18/2009,0000,35.70000,36.50000,35.70000,36.30000,2397000
11/19/2009,0000,36.80000,37.60000,36.50000,37.20000,2598000
11/20/2009,0000,37.20000,37.60000,36.80000,37.00000,1372000
11/23/2009,0000,37.00000,37.60000,37.00000,37.30000,1568000
11/24/2009,0000,37.60000,37.90000,36.70000,37.00000,1235000
11/25/2009,0000,37.20000,37.60000,36.55000,36.55000,1604000
11/26/2009,0000,36.90000,36.90000,36.10000,36.10000,820000
11/27/2009,0000,35.00000,35.40000,34.60000,34.60000,1834000
11/30/2009,0000,35.10000,35.50000,35.00000,35.15000,645000
12/01/2009,0000,35.50000,35.50000,35.00000,35.50000,737000
12/02/2009,0000,35.60000,37.95000,35.50000,37.25000,4059000
12/03/2009,0000,37.80000,37.80000,36.60000,36.90000,1121000
12/04/2009,0000,36.60000,37.05000,36.00000,36.10000,1254000
12/07/2009,0000,36.80000,36.95000,36.10000,36.50000,2433000
12/08/2009,0000,36.50000,36.80000,36.20000,36.25000,675000
12/09/2009,0000,36.20000,37.50000,36.20000,37.00000,1778000
12/11/2009,0000,36.00000,37.40000,36.00000,36.65000,1527000
12/14/2009,0000,37.00000,37.50000,36.70000,37.35000,1696000
12/15/2009,0000,37.30000,37.35000,36.55000,36.70000,1027000
12/16/2009,0000,36.60000,36.80000,36.10000,36.20000,844000
12/17/2009,0000,36.45000,36.50000,35.00000,35.35000,2073000
12/18/2009,0000,35.10000,35.60000,35.00000,35.20000,1007000
12/21/2009,0000,35.20000,35.50000,35.00000,35.35000,1176000
12/22/2009,0000,35.60000,35.75000,35.20000,35.20000,873000
12/23/2009,0000,35.60000,35.60000,35.00000,35.20000,1253000
12/25/2009,0000,35.80000,36.00000,35.15000,35.30000,1169000
12/25/2009,0000,35.80000,36.00000,35.15000,35.30000,1169000
12/28/2009,0000,35.80000,37.50000,35.40000,37.15000,3548000
12/29/2009,1230,37.50000,37.85000,37.00000,37.00000,2309220
