DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,72.00000,73.10000,71.20000,71.30000,4342700
04/03/2007,0000,71.10000,71.30000,70.00000,70.50000,1349200
04/04/2007,0000,70.50000,70.90000,68.20000,69.10000,1197800
04/09/2007,0000,69.50000,70.10000,67.60000,67.60000,1028100
04/10/2007,0000,67.70000,69.30000,67.70000,68.70000,1071500
04/11/2007,0000,68.70000,69.70000,68.60000,69.10000,1256300
04/12/2007,0000,68.90000,68.90000,67.10000,68.00000,1474500
04/13/2007,0000,68.50000,68.90000,67.20000,67.20000,1417900
04/16/2007,0000,68.30000,68.50000,67.10000,67.20000,705900
04/17/2007,0000,67.30000,67.90000,65.10000,65.20000,1090700
04/18/2007,0000,65.00000,66.70000,64.80000,65.40000,720000
04/19/2007,0000,65.40000,65.90000,64.80000,65.00000,558500
04/20/2007,0000,65.00000,66.00000,65.00000,65.50000,359500
04/23/2007,0000,66.00000,67.50000,65.70000,66.10000,902800
04/24/2007,0000,66.40000,67.00000,66.40000,67.00000,1114900
04/25/2007,0000,67.50000,67.50000,65.20000,65.20000,714000
04/26/2007,0000,65.50000,66.20000,65.50000,66.00000,949300
04/27/2007,0000,66.00000,66.20000,64.40000,65.00000,1219000
04/30/2007,0000,64.60000,65.00000,62.90000,63.20000,961400
05/02/2007,0000,63.20000,63.20000,61.90000,62.20000,1426000
05/03/2007,0000,62.00000,62.30000,59.50000,60.80000,1444200
05/04/2007,0000,60.80000,62.80000,60.80000,62.10000,1583600
05/07/2007,0000,63.20000,63.20000,62.40000,62.60000,1123000
05/08/2007,0000,63.50000,63.80000,62.80000,63.20000,1022000
05/09/2007,0000,63.00000,63.20000,61.80000,61.80000,637200
05/10/2007,0000,61.90000,62.40000,60.50000,60.70000,1752200
05/11/2007,0000,60.00000,60.70000,60.00000,60.10000,1109900
05/14/2007,0000,60.50000,61.50000,60.10000,61.00000,1183600
05/15/2007,0000,61.00000,61.30000,60.10000,60.20000,527100
05/16/2007,0000,60.30000,61.10000,60.30000,60.60000,443300
05/17/2007,0000,61.00000,61.30000,60.50000,60.50000,352400
05/18/2007,0000,60.50000,61.30000,60.50000,60.80000,360500
05/21/2007,0000,61.10000,61.90000,60.90000,61.90000,599900
05/22/2007,0000,62.40000,64.70000,62.40000,64.50000,2359200
05/23/2007,0000,65.20000,65.20000,63.50000,65.00000,1969400
05/24/2007,0000,64.90000,65.00000,64.00000,64.50000,856400
05/25/2007,0000,64.50000,64.50000,63.70000,63.70000,648300
05/28/2007,0000,63.80000,64.20000,62.40000,62.80000,604900
05/29/2007,0000,62.90000,63.60000,62.20000,62.50000,485700
05/30/2007,0000,62.50000,63.30000,62.40000,62.80000,285800
05/31/2007,0000,63.40000,63.80000,63.00000,63.60000,598900
06/01/2007,0000,64.70000,66.40000,63.90000,65.60000,2606600
06/04/2007,0000,66.90000,67.40000,66.20000,66.80000,2305700
06/05/2007,0000,66.80000,66.80000,65.20000,65.30000,1081600
06/06/2007,0000,66.00000,67.40000,64.60000,64.70000,1308800
06/07/2007,0000,64.60000,65.70000,64.40000,65.00000,594800
06/08/2007,0000,65.40000,69.00000,64.70000,68.60000,4182200
06/11/2007,0000,69.00000,69.40000,67.20000,67.20000,2955100
06/12/2007,0000,67.20000,69.80000,67.00000,68.80000,3899400
06/13/2007,0000,69.60000,70.50000,68.50000,69.00000,2632900
06/14/2007,0000,70.00000,70.20000,67.40000,67.60000,1777500
06/15/2007,0000,69.00000,69.00000,66.60000,66.80000,1553300
06/20/2007,0000,67.70000,67.70000,65.70000,66.50000,1497700
06/21/2007,0000,66.80000,68.20000,66.70000,67.00000,977600
06/22/2007,0000,68.00000,68.80000,67.60000,68.00000,1139200
06/25/2007,0000,69.20000,69.20000,68.00000,68.00000,1206800
06/26/2007,0000,68.90000,68.90000,66.90000,68.00000,1560300
06/27/2007,0000,68.00000,68.00000,66.90000,67.00000,1807800
06/28/2007,0000,66.80000,67.20000,65.20000,66.00000,2824800
06/29/2007,0000,66.20000,67.40000,66.20000,66.50000,928100
07/02/2007,0000,67.40000,67.90000,66.70000,67.90000,1325000
07/03/2007,0000,68.70000,72.60000,68.70000,72.60000,8380500
07/04/2007,0000,74.80000,77.60000,73.80000,75.40000,10662000
07/05/2007,0000,77.20000,80.60000,75.10000,80.60000,8129000
07/06/2007,0000,81.80000,84.90000,80.80000,81.50000,6398000
07/09/2007,0000,81.00000,82.00000,78.40000,80.50000,5356700
07/10/2007,0000,80.70000,83.50000,80.50000,82.10000,5538500
07/11/2007,0000,83.00000,83.50000,79.10000,79.20000,3744800
07/12/2007,0000,79.50000,82.40000,78.20000,81.00000,4437700
07/13/2007,0000,82.00000,86.00000,81.10000,83.20000,7007000
07/16/2007,0000,84.00000,87.90000,77.40000,78.00000,8623900
07/17/2007,0000,78.00000,78.90000,75.10000,76.90000,5717300
07/18/2007,0000,76.80000,78.70000,75.50000,76.20000,5500100
07/19/2007,0000,75.70000,80.00000,75.70000,77.30000,8672400
07/20/2007,0000,79.70000,82.70000,78.60000,82.70000,9258200
07/23/2007,0000,84.70000,88.40000,84.60000,88.40000,22050200
07/24/2007,0000,91.00000,94.50000,91.00000,94.50000,25751700
07/25/2007,0000,95.00000,101.00000,95.00000,101.00000,14153400
07/26/2007,0000,108.00000,108.00000,107.00000,108.00000,10505500
07/27/2007,0000,106.00000,115.00000,103.00000,106.50000,10630700
07/30/2007,0000,100.00000,102.00000,99.10000,99.10000,2114800
07/31/2007,0000,93.50000,98.00000,92.20000,93.80000,9487400
08/01/2007,0000,93.00000,100.00000,93.00000,96.00000,11019500
08/02/2007,0000,99.80000,102.50000,94.00000,102.50000,11338700
08/03/2007,0000,101.50000,101.50000,90.40000,91.00000,13670000
08/06/2007,0000,88.40000,89.00000,84.70000,87.20000,6769000
08/07/2007,0000,87.20000,87.70000,81.10000,81.10000,9615000
08/08/2007,0000,81.50000,86.10000,81.00000,86.00000,11030000
08/09/2007,0000,86.50000,87.30000,82.30000,85.80000,12114000
08/10/2007,0000,80.10000,84.40000,80.10000,83.40000,3754000
08/13/2007,0000,83.50000,85.00000,81.40000,81.50000,3588000
08/14/2007,0000,81.50000,81.50000,75.80000,76.90000,8899000
08/15/2007,0000,74.70000,75.50000,71.60000,71.60000,4561000
08/16/2007,0000,66.60000,71.90000,66.60000,68.20000,9467000
08/17/2007,0000,70.20000,70.70000,63.60000,65.50000,7034000
08/20/2007,0000,69.50000,69.50000,67.00000,67.80000,7615000
08/21/2007,0000,67.20000,67.30000,63.10000,63.10000,3518000
08/22/2007,0000,61.60000,65.60000,58.70000,65.40000,8976000
08/23/2007,0000,67.40000,69.50000,64.90000,68.10000,11672000
08/24/2007,0000,67.90000,70.50000,67.30000,68.40000,7115000
08/27/2007,0000,69.50000,70.80000,68.10000,68.70000,10003000
08/28/2007,0000,69.20000,71.40000,69.00000,69.50000,6339000
08/29/2007,0000,67.50000,69.10000,67.30000,68.70000,3275000
08/30/2007,0000,70.00000,70.50000,67.70000,67.70000,4099000
08/31/2007,0000,67.70000,70.00000,67.70000,70.00000,4730000
09/03/2007,0000,69.30000,70.70000,69.10000,69.10000,5284000
09/04/2007,0000,69.20000,71.40000,69.20000,69.30000,6682000
09/05/2007,0000,70.20000,73.50000,69.80000,70.90000,10398000
09/06/2007,0000,70.90000,72.50000,70.50000,71.20000,4197000
09/07/2007,0000,71.30000,74.00000,71.20000,71.60000,6682000
09/10/2007,0000,70.00000,71.00000,68.00000,68.80000,3117000
09/11/2007,0000,68.80000,70.00000,67.00000,67.20000,4361000
09/12/2007,0000,68.00000,68.90000,67.20000,67.20000,2832000
09/13/2007,0000,67.50000,68.00000,65.30000,65.60000,2483000
09/14/2007,0000,66.00000,66.80000,65.10000,65.30000,2446000
09/17/2007,0000,66.50000,66.50000,62.50000,62.50000,2987000
09/19/2007,0000,63.90000,63.90000,58.20000,58.20000,7670000
09/20/2007,0000,58.80000,59.90000,56.60000,58.90000,5550000
09/21/2007,0000,59.00000,61.30000,58.50000,61.30000,4993000
09/26/2007,0000,61.60000,62.00000,60.30000,60.60000,2840000
09/27/2007,0000,61.00000,63.50000,60.80000,63.00000,3997000
09/28/2007,0000,63.90000,64.80000,62.80000,63.10000,6132000
10/01/2007,0000,63.70000,63.90000,61.20000,61.70000,2715000
10/02/2007,0000,62.00000,63.50000,62.00000,62.80000,3236000
10/03/2007,0000,63.00000,65.80000,62.50000,65.50000,6753000
10/04/2007,0000,65.40000,67.70000,65.10000,67.20000,6627000
10/05/2007,0000,67.50000,67.80000,63.10000,64.00000,8379000
10/08/2007,0000,64.20000,64.20000,61.00000,61.50000,4239000
10/09/2007,0000,61.60000,63.20000,61.50000,62.70000,4334000
10/11/2007,0000,62.90000,63.00000,61.00000,61.10000,2958000
10/12/2007,0000,60.70000,61.50000,60.10000,60.10000,1639000
10/15/2007,0000,60.60000,60.70000,58.60000,58.60000,1721000
10/16/2007,0000,58.00000,60.50000,57.90000,60.40000,1939000
10/17/2007,0000,60.00000,62.00000,59.90000,61.00000,2256000
10/18/2007,0000,63.00000,65.20000,62.90000,65.20000,6272000
10/19/2007,0000,65.20000,65.20000,63.20000,63.40000,4462000
10/22/2007,0000,60.00000,61.20000,60.00000,60.80000,2899000
10/23/2007,0000,61.10000,62.20000,61.10000,61.60000,2669000
10/24/2007,0000,62.10000,62.80000,60.30000,60.50000,2664000
10/25/2007,0000,61.00000,61.80000,60.30000,60.80000,1624000
10/26/2007,0000,60.60000,61.20000,59.50000,60.00000,1457000
10/29/2007,0000,61.40000,61.40000,59.90000,60.00000,2332000
10/30/2007,0000,60.00000,60.80000,59.00000,59.30000,1780000
10/31/2007,0000,59.50000,60.40000,58.70000,59.50000,1572000
11/01/2007,0000,60.00000,60.60000,59.50000,60.10000,1596000
11/02/2007,0000,59.50000,59.90000,58.00000,58.30000,2487000
11/05/2007,0000,58.30000,58.70000,56.50000,57.00000,1965000
11/06/2007,0000,57.20000,58.70000,57.00000,58.00000,1191000
11/07/2007,0000,58.30000,59.40000,57.70000,57.70000,1056000
11/08/2007,0000,56.60000,56.60000,53.70000,53.70000,3204000
11/09/2007,0000,52.10000,52.90000,49.95000,49.95000,5981000
11/12/2007,0000,47.20000,47.50000,46.50000,46.50000,3888000
11/13/2007,0000,45.05000,48.40000,45.00000,47.95000,3447000
11/14/2007,0000,49.70000,51.20000,48.80000,50.20000,4340000
11/15/2007,0000,49.70000,49.70000,48.70000,49.05000,2117000
11/16/2007,0000,48.20000,51.00000,47.90000,50.50000,2662000
11/19/2007,0000,51.30000,51.30000,49.50000,50.10000,2021000
11/20/2007,0000,49.00000,51.20000,48.15000,51.20000,3106000
11/21/2007,0000,51.20000,51.20000,49.10000,49.10000,1951000
11/22/2007,0000,49.10000,50.50000,49.10000,49.10000,2262000
11/23/2007,0000,49.25000,50.70000,48.10000,48.30000,3039000
11/26/2007,0000,49.35000,49.35000,47.50000,47.85000,1395000
11/27/2007,0000,46.50000,48.80000,46.40000,48.00000,1693000
11/28/2007,0000,47.30000,49.30000,47.30000,47.50000,1769000
11/29/2007,0000,48.80000,49.50000,47.80000,47.95000,1743000
11/30/2007,0000,48.70000,49.40000,48.20000,48.80000,1567000
12/03/2007,0000,49.40000,51.00000,49.10000,50.10000,2411000
12/04/2007,0000,50.10000,52.50000,49.50000,52.00000,3717000
12/05/2007,0000,51.80000,53.70000,51.70000,52.10000,3149000
12/06/2007,0000,52.80000,53.10000,50.50000,50.50000,2735000
12/07/2007,0000,51.00000,51.50000,50.20000,50.20000,1193000
12/10/2007,0000,50.20000,51.10000,49.40000,49.40000,896000
12/11/2007,0000,49.60000,50.40000,49.20000,49.50000,709000
12/12/2007,0000,48.65000,49.50000,48.55000,49.20000,979000
12/13/2007,0000,49.00000,49.80000,46.50000,47.50000,1808000
12/14/2007,0000,46.80000,47.00000,44.20000,44.60000,3090000
12/17/2007,0000,44.60000,45.50000,41.80000,41.80000,2218000
12/18/2007,0000,40.00000,42.30000,39.50000,40.80000,2999000
12/19/2007,0000,42.20000,43.65000,41.90000,43.25000,3756000
12/20/2007,0000,43.00000,43.45000,40.90000,41.00000,1926000
12/21/2007,0000,43.50000,43.50000,41.60000,42.55000,3747000
12/24/2007,0000,43.65000,45.30000,43.20000,45.20000,2644000
12/25/2007,0000,45.40000,45.40000,44.20000,44.90000,1895000
12/26/2007,0000,44.50000,44.90000,43.60000,44.80000,1031000
12/27/2007,0000,44.30000,47.90000,44.30000,47.50000,4406000
12/28/2007,0000,46.90000,48.20000,46.40000,47.85000,2308000
12/31/2007,0000,47.90000,49.45000,47.20000,49.45000,2215000
01/02/2008,0000,48.95000,50.50000,48.00000,48.00000,3758000
01/03/2008,0000,47.00000,47.00000,46.00000,46.60000,1476000
01/04/2008,0000,46.00000,47.50000,45.60000,45.70000,1423000
01/07/2008,0000,44.10000,44.35000,42.60000,42.60000,1369000
01/08/2008,0000,40.00000,42.50000,40.00000,41.35000,1218000
01/09/2008,0000,40.00000,43.20000,40.00000,43.00000,1227000
01/10/2008,0000,43.50000,44.20000,42.65000,42.65000,872000
01/11/2008,0000,43.30000,44.15000,43.10000,43.70000,1123000
01/14/2008,0000,43.70000,44.50000,42.50000,43.00000,630000
01/15/2008,0000,44.00000,44.70000,43.30000,43.50000,1082000
01/16/2008,0000,43.00000,45.80000,42.60000,44.50000,2401000
01/17/2008,0000,45.60000,47.60000,45.60000,47.60000,4344000
01/18/2008,0000,47.10000,50.80000,46.30000,50.80000,6663000
01/21/2008,0000,50.50000,51.40000,49.10000,49.50000,5221000
01/22/2008,0000,46.05000,47.40000,46.05000,46.05000,2275000
01/23/2008,0000,47.00000,47.60000,43.10000,44.05000,3434000
01/24/2008,0000,45.20000,46.40000,43.00000,44.20000,2835000
01/25/2008,0000,45.50000,47.25000,45.50000,47.25000,2706000
01/28/2008,0000,47.25000,47.70000,43.95000,44.15000,2309000
01/29/2008,0000,44.45000,45.45000,43.20000,44.00000,2111000
01/30/2008,0000,41.00000,41.80000,40.95000,40.95000,3956000
01/31/2008,0000,39.80000,40.95000,38.10000,40.90000,3472000
02/01/2008,0000,41.00000,41.00000,39.50000,40.40000,1362000
02/12/2008,0000,39.20000,39.60000,37.60000,37.60000,1351000
02/13/2008,0000,38.20000,39.45000,37.60000,37.60000,1934000
02/14/2008,0000,39.00000,40.20000,39.00000,40.20000,1200000
02/15/2008,0000,39.80000,42.00000,39.35000,41.05000,1711000
02/18/2008,0000,41.50000,43.00000,41.50000,42.30000,1791000
02/19/2008,0000,44.20000,44.30000,42.60000,43.05000,3045000
02/20/2008,0000,42.55000,43.05000,41.50000,41.85000,1599000
02/21/2008,0000,43.00000,43.70000,42.30000,43.50000,2890000
02/22/2008,0000,43.50000,44.90000,43.20000,43.90000,3918000
02/25/2008,0000,44.45000,44.50000,42.80000,43.40000,3890000
02/26/2008,0000,43.70000,44.00000,42.45000,42.50000,1732000
02/27/2008,0000,43.00000,43.95000,43.00000,43.20000,1834000
02/29/2008,0000,43.60000,45.60000,43.10000,45.50000,3829000
03/03/2008,0000,44.90000,44.90000,43.10000,43.60000,1744000
03/04/2008,0000,43.60000,44.70000,43.50000,44.20000,1580000
03/05/2008,0000,44.60000,44.95000,43.60000,43.85000,1212000
03/06/2008,0000,44.00000,45.80000,44.00000,45.65000,3189000
03/07/2008,0000,45.00000,46.10000,44.50000,44.50000,2610000
03/10/2008,0000,44.50000,45.35000,44.10000,44.10000,1568000
03/11/2008,0000,43.70000,44.30000,43.20000,43.60000,921000
03/12/2008,0000,44.70000,45.60000,44.40000,44.75000,2705000
03/13/2008,0000,45.40000,46.90000,45.05000,45.50000,5233000
03/14/2008,0000,46.20000,46.40000,44.20000,45.20000,2153000
03/18/2008,0000,43.80000,44.00000,42.35000,43.50000,803000
03/19/2008,0000,44.00000,44.50000,43.05000,43.10000,876000
03/20/2008,0000,43.50000,43.80000,42.95000,43.70000,623000
03/21/2008,0000,44.00000,44.85000,44.00000,44.60000,1224000
03/25/2008,0000,45.80000,46.40000,45.10000,46.10000,2928000
03/26/2008,0000,46.80000,46.80000,45.15000,45.80000,1763000
03/27/2008,0000,45.20000,45.95000,44.70000,44.75000,1157000
03/28/2008,0000,44.90000,45.85000,44.80000,45.55000,1293000
03/31/2008,0000,45.80000,46.65000,45.60000,45.80000,1539000
04/01/2008,0000,46.50000,47.55000,46.00000,46.50000,3144000
04/02/2008,0000,48.00000,49.75000,47.50000,49.75000,7127000
04/03/2008,0000,50.00000,51.50000,49.85000,50.90000,8228000
04/07/2008,0000,51.70000,51.70000,50.00000,50.70000,2837000
04/08/2008,0000,50.20000,51.30000,49.90000,51.00000,3255000
04/09/2008,0000,50.90000,50.90000,49.00000,49.10000,1917000
04/10/2008,0000,48.60000,49.60000,48.60000,49.00000,2225000
04/11/2008,0000,49.50000,49.85000,47.60000,47.60000,3491000
04/14/2008,0000,46.90000,48.45000,46.80000,48.30000,2202000
04/15/2008,0000,48.00000,49.95000,48.00000,49.00000,2904000
04/16/2008,0000,49.60000,49.70000,48.60000,49.00000,1766000
04/17/2008,0000,49.90000,50.40000,49.00000,49.10000,2419000
04/18/2008,0000,49.50000,49.60000,48.30000,48.40000,1327000
04/21/2008,0000,49.00000,50.40000,48.90000,50.40000,2225000
04/22/2008,0000,50.40000,53.10000,49.90000,52.50000,7077000
04/23/2008,0000,52.70000,55.80000,52.00000,54.50000,9668000
04/24/2008,0000,54.00000,54.00000,52.60000,52.60000,5618000
04/25/2008,0000,53.50000,54.50000,52.80000,53.50000,3964000
04/28/2008,0000,53.50000,54.40000,51.60000,52.10000,2078000
04/29/2008,0000,52.10000,53.10000,51.50000,51.80000,1974000
04/30/2008,0000,52.80000,55.00000,52.50000,54.70000,5876000
05/02/2008,0000,55.80000,55.80000,53.50000,54.20000,3643000
05/05/2008,0000,55.00000,56.10000,54.00000,55.10000,5200000
05/06/2008,0000,55.70000,57.10000,54.60000,56.00000,6731000
05/07/2008,0000,56.50000,57.50000,54.40000,54.40000,4336000
05/08/2008,0000,53.50000,54.90000,53.50000,54.50000,1631000
05/09/2008,0000,54.60000,54.60000,52.00000,52.10000,3009000
05/12/2008,0000,52.10000,52.10000,50.30000,51.70000,1419000
05/13/2008,0000,51.80000,53.00000,51.80000,52.40000,1303000
05/14/2008,0000,52.40000,53.20000,52.40000,52.50000,1199000
05/15/2008,0000,53.00000,53.10000,52.10000,52.50000,1080000
05/16/2008,0000,53.00000,54.40000,52.90000,53.80000,2519000
05/19/2008,0000,54.30000,54.30000,53.00000,53.30000,865000
05/20/2008,0000,53.80000,54.00000,52.30000,52.30000,1294000
05/21/2008,0000,51.80000,53.10000,51.80000,52.50000,1121000
05/22/2008,0000,51.80000,52.90000,51.80000,51.90000,996000
05/23/2008,0000,52.30000,52.50000,49.00000,49.10000,1985000
05/26/2008,0000,48.60000,48.70000,47.00000,47.00000,1750000
05/27/2008,0000,47.30000,48.50000,47.20000,48.40000,859000
05/28/2008,0000,49.40000,49.45000,47.10000,47.10000,1332000
05/29/2008,0000,47.80000,48.10000,46.00000,46.75000,1270000
05/30/2008,0000,47.40000,47.40000,44.80000,45.90000,1227000
06/02/2008,0000,46.25000,46.90000,46.00000,46.85000,515000
06/03/2008,0000,46.50000,46.70000,45.95000,46.40000,401000
06/04/2008,0000,46.20000,46.80000,45.25000,46.55000,361000
06/05/2008,0000,46.70000,48.15000,46.35000,47.80000,638000
06/06/2008,0000,48.00000,48.40000,47.05000,47.05000,604000
06/10/2008,0000,45.00000,45.65000,43.50000,43.50000,1079000
06/11/2008,0000,43.10000,43.70000,41.40000,41.40000,1917000
06/12/2008,0000,40.00000,40.80000,38.80000,38.90000,1805000
06/13/2008,0000,38.90000,39.85000,38.20000,39.50000,1590000
06/16/2008,0000,39.90000,40.30000,38.50000,38.50000,1172000
06/17/2008,0000,39.00000,39.50000,38.05000,39.50000,1461000
06/18/2008,0000,39.70000,40.20000,39.00000,39.60000,1179000
06/19/2008,0000,39.00000,39.00000,38.20000,38.30000,1502000
06/20/2008,0000,38.55000,39.20000,38.10000,39.15000,1712000
06/23/2008,0000,39.00000,39.75000,38.60000,39.60000,1229000
06/24/2008,0000,39.55000,39.60000,38.05000,38.10000,1426000
06/25/2008,0000,38.10000,38.50000,36.40000,38.10000,2059000
06/26/2008,0000,38.00000,39.00000,37.55000,37.60000,1363000
06/27/2008,0000,35.50000,35.95000,35.00000,35.00000,2531000
06/30/2008,0000,35.00000,35.35000,32.70000,32.70000,1574000
07/01/2008,0000,32.20000,33.80000,31.75000,32.10000,2385000
07/02/2008,0000,32.50000,34.00000,32.35000,33.40000,1517000
07/03/2008,0000,32.80000,35.70000,32.00000,35.70000,2011000
07/04/2008,0000,35.70000,36.20000,34.30000,34.30000,1694000
07/07/2008,0000,34.80000,35.75000,34.30000,35.60000,1056000
07/08/2008,0000,35.40000,35.40000,33.15000,33.15000,1354000
07/09/2008,0000,34.10000,35.45000,33.90000,34.80000,2978000
07/10/2008,0000,34.05000,35.20000,33.90000,35.00000,1601000
07/11/2008,0000,35.20000,36.45000,34.70000,36.20000,1600000
07/14/2008,0000,36.00000,37.20000,35.60000,36.50000,2185000
07/15/2008,0000,36.10000,36.20000,34.00000,34.40000,1094000
07/16/2008,0000,34.60000,36.10000,34.10000,34.40000,1170000
07/17/2008,0000,35.80000,36.15000,35.20000,36.15000,1630000
07/18/2008,0000,36.70000,37.10000,35.10000,35.30000,2508000
07/21/2008,0000,36.20000,37.75000,36.10000,37.75000,2271000
07/22/2008,0000,37.65000,37.80000,37.05000,37.70000,1855000
07/23/2008,0000,38.70000,39.45000,38.00000,38.80000,3152000
07/24/2008,0000,40.00000,40.20000,38.80000,39.00000,2617000
07/25/2008,0000,37.90000,39.40000,37.60000,39.40000,1262000
07/29/2008,0000,38.00000,39.10000,38.00000,39.00000,1422000
07/30/2008,0000,39.80000,39.80000,38.10000,38.10000,1613000
07/31/2008,0000,38.50000,38.80000,35.50000,36.00000,1834000
08/01/2008,0000,35.10000,36.20000,34.10000,36.20000,1287000
08/04/2008,0000,36.20000,37.90000,35.65000,37.50000,1146000
08/05/2008,0000,37.90000,38.00000,36.40000,36.50000,1239000
08/06/2008,0000,37.50000,38.90000,37.10000,38.80000,3541000
08/07/2008,0000,36.00000,37.15000,36.00000,36.40000,3747000
08/08/2008,0000,35.80000,37.95000,35.70000,37.55000,3544000
08/11/2008,0000,38.10000,39.20000,37.55000,37.70000,2457000
08/12/2008,0000,37.70000,38.40000,37.10000,37.80000,1576000
08/13/2008,0000,38.00000,40.40000,37.50000,40.40000,3691000
08/14/2008,0000,40.40000,40.40000,39.10000,39.45000,3073000
08/15/2008,0000,39.80000,39.90000,38.00000,38.00000,1834000
08/18/2008,0000,37.80000,38.25000,36.60000,36.70000,1411000
08/19/2008,0000,36.00000,37.50000,35.85000,37.05000,1150000
08/20/2008,0000,36.70000,37.30000,36.35000,37.30000,888000
08/21/2008,0000,37.20000,37.50000,36.00000,36.00000,1229000
08/22/2008,0000,36.15000,36.40000,34.70000,35.35000,1217000
08/25/2008,0000,36.00000,36.10000,35.35000,35.70000,750000
08/26/2008,0000,35.20000,36.35000,35.10000,36.05000,521000
08/27/2008,0000,35.70000,37.30000,35.70000,36.80000,1294000
08/28/2008,0000,36.95000,37.20000,36.15000,36.30000,781000
08/29/2008,0000,36.60000,37.10000,36.40000,36.40000,827000
09/01/2008,0000,36.20000,36.40000,34.85000,35.00000,888000
09/02/2008,0000,35.10000,35.30000,33.30000,34.10000,839000
09/03/2008,0000,33.80000,34.20000,32.40000,32.40000,1301000
09/04/2008,0000,32.00000,33.30000,31.10000,31.90000,1335000
09/05/2008,0000,31.00000,32.90000,30.55000,32.10000,1318000
09/08/2008,0000,33.70000,34.00000,32.90000,33.80000,1493000
09/09/2008,0000,33.00000,33.00000,31.45000,31.45000,860000
09/10/2008,0000,31.45000,31.95000,30.80000,31.80000,828000
09/11/2008,0000,31.50000,31.80000,29.65000,29.80000,880000
09/12/2008,0000,30.10000,30.40000,28.20000,29.70000,1479000
09/15/2008,0000,28.50000,28.90000,27.65000,27.65000,1554000
09/16/2008,0000,25.75000,26.30000,25.75000,25.75000,1330000
09/17/2008,0000,26.45000,27.30000,24.50000,25.30000,3780000
09/18/2008,0000,23.55000,24.50000,23.55000,24.20000,2481000
09/19/2008,0000,25.70000,25.85000,25.50000,25.85000,698000
09/22/2008,0000,27.40000,27.65000,26.85000,27.65000,2674000
09/23/2008,0000,27.00000,28.70000,27.00000,28.70000,2017000
09/24/2008,0000,28.20000,29.90000,28.00000,28.25000,2364000
09/25/2008,0000,27.60000,27.85000,27.00000,27.00000,1594000
09/26/2008,0000,27.55000,27.55000,25.15000,25.20000,1749000
09/30/2008,0000,23.45000,24.60000,23.45000,24.60000,1445000
10/01/2008,0000,25.00000,25.95000,24.80000,25.40000,1230000
10/02/2008,0000,25.30000,26.20000,24.90000,25.30000,857000
10/03/2008,0000,25.30000,26.95000,24.55000,26.95000,1544000
10/06/2008,0000,26.05000,26.70000,25.75000,25.75000,1037000
10/07/2008,0000,25.10000,26.60000,24.65000,26.40000,1328000
10/08/2008,0000,25.20000,25.90000,24.60000,24.60000,1404000
10/09/2008,0000,24.60000,26.30000,24.60000,25.30000,2903000
10/13/2008,0000,24.45000,25.90000,24.45000,25.90000,1911000
10/14/2008,0000,27.70000,27.70000,27.10000,27.70000,3023000
10/15/2008,0000,27.10000,27.60000,26.85000,27.30000,2889000
10/16/2008,0000,26.35000,26.35000,26.35000,26.35000,238000
10/17/2008,0000,26.05000,26.90000,25.45000,25.45000,1486000
10/20/2008,0000,25.00000,26.90000,24.90000,26.60000,1319000
10/21/2008,0000,27.45000,27.50000,25.70000,25.95000,2007000
10/22/2008,0000,25.80000,27.20000,25.20000,25.50000,3139000
10/23/2008,0000,24.65000,26.00000,24.65000,25.90000,2465000
10/24/2008,0000,25.40000,25.90000,25.00000,25.00000,1347000
10/27/2008,0000,23.80000,25.60000,23.80000,24.50000,1866000
10/28/2008,0000,24.05000,26.20000,23.00000,26.20000,3875000
10/29/2008,0000,27.90000,27.90000,26.00000,26.10000,3407000
10/30/2008,0000,26.50000,27.90000,26.20000,27.90000,3308000
10/31/2008,0000,27.80000,28.50000,26.70000,27.35000,3203000
11/03/2008,0000,27.80000,28.20000,27.00000,27.90000,2565000
11/04/2008,0000,27.70000,29.10000,27.15000,29.00000,3602000
11/05/2008,0000,29.00000,29.20000,27.60000,27.60000,2966000
11/06/2008,0000,26.00000,26.40000,25.70000,25.70000,1945000
11/07/2008,0000,24.20000,26.50000,24.20000,26.00000,1571000
11/10/2008,0000,26.00000,26.00000,25.00000,25.00000,1556000
11/11/2008,0000,24.60000,25.40000,24.25000,24.50000,1617000
11/12/2008,0000,24.30000,25.30000,24.30000,24.90000,876000
11/13/2008,0000,23.90000,24.50000,23.30000,23.30000,1437000
11/14/2008,0000,23.90000,24.20000,21.70000,21.70000,2104000
11/17/2008,0000,20.40000,21.30000,20.20000,20.20000,2229000
11/18/2008,0000,19.70000,20.00000,18.80000,19.40000,3273000
11/19/2008,0000,19.70000,20.75000,19.55000,20.75000,1831000
11/20/2008,0000,19.80000,20.55000,19.60000,20.00000,1623000
11/21/2008,0000,20.00000,21.40000,20.00000,21.40000,2205000
11/24/2008,0000,21.55000,21.80000,20.90000,21.15000,1598000
11/25/2008,0000,21.50000,22.40000,21.50000,21.70000,1484000
11/26/2008,0000,21.70000,21.90000,21.30000,21.50000,981000
11/27/2008,0000,22.20000,22.80000,22.10000,22.30000,1881000
11/28/2008,0000,22.30000,22.60000,21.70000,22.30000,1600000
12/01/2008,0000,22.00000,22.40000,21.80000,21.90000,1818000
12/02/2008,0000,21.00000,21.80000,20.65000,21.40000,1751000
12/03/2008,0000,21.60000,21.75000,20.40000,20.50000,1315000
12/04/2008,0000,21.10000,21.45000,20.35000,20.50000,914000
12/05/2008,0000,20.20000,20.80000,19.65000,19.90000,567000
12/08/2008,0000,20.40000,21.25000,20.30000,21.25000,1264000
12/09/2008,0000,21.25000,22.35000,21.25000,22.00000,2010000
12/10/2008,0000,22.30000,23.40000,22.10000,23.35000,2608000
12/11/2008,0000,23.00000,23.90000,23.00000,23.25000,2102000
12/12/2008,0000,22.90000,23.35000,21.65000,22.00000,2162000
12/15/2008,0000,22.90000,23.30000,22.70000,23.00000,1552000
12/16/2008,0000,22.70000,22.90000,22.00000,22.45000,908000
12/17/2008,0000,23.00000,23.40000,22.20000,22.20000,2338000
12/18/2008,0000,22.80000,22.80000,22.00000,22.40000,886000
12/19/2008,0000,22.40000,23.30000,22.30000,22.80000,2274000
12/22/2008,0000,23.00000,23.20000,21.80000,21.90000,1169000
12/23/2008,0000,21.90000,21.90000,20.40000,20.65000,1591000
12/24/2008,0000,20.20000,20.95000,20.00000,20.70000,892000
12/25/2008,0000,20.75000,20.95000,20.35000,20.60000,669000
12/26/2008,0000,20.60000,20.90000,20.50000,20.60000,626000
12/29/2008,0000,20.55000,20.85000,20.40000,20.40000,333000
12/30/2008,0000,20.55000,21.35000,20.50000,21.20000,960000
12/31/2008,0000,21.40000,21.65000,21.05000,21.30000,774000
01/05/2009,0000,21.95000,22.45000,21.95000,22.20000,1132000
01/06/2009,0000,22.35000,22.80000,22.00000,22.60000,1233000
01/07/2009,0000,23.00000,23.70000,22.90000,23.20000,2415000
01/08/2009,0000,22.50000,22.50000,21.60000,21.60000,1461000
01/09/2009,0000,21.10000,21.65000,21.10000,21.35000,643000
01/12/2009,0000,21.00000,21.45000,20.90000,21.00000,364000
01/13/2009,0000,21.00000,21.80000,21.00000,21.80000,554000
01/14/2009,0000,21.90000,22.40000,21.80000,22.10000,944000
01/15/2009,0000,21.05000,21.45000,21.00000,21.05000,600000
01/16/2009,0000,21.25000,21.80000,21.10000,21.80000,502000
01/19/2009,0000,21.75000,21.90000,21.55000,21.60000,344000
01/20/2009,0000,21.40000,21.45000,20.75000,20.90000,683000
01/21/2009,0000,20.50000,21.25000,20.50000,20.90000,335000
02/02/2009,0000,21.50000,21.50000,21.00000,21.00000,293000
02/03/2009,0000,21.35000,22.45000,21.30000,22.45000,1238000
02/04/2009,0000,22.95000,23.30000,22.35000,22.70000,2927000
02/05/2009,0000,22.50000,22.90000,22.20000,22.25000,1070000
02/06/2009,0000,22.90000,23.80000,22.80000,23.80000,2345000
02/09/2009,0000,24.95000,25.45000,24.10000,24.10000,5495000
02/10/2009,0000,23.70000,25.30000,23.60000,25.30000,2741000
02/11/2009,0000,24.50000,25.30000,24.45000,25.30000,2379000
02/12/2009,0000,25.30000,25.30000,23.55000,23.55000,3477000
02/13/2009,0000,23.80000,24.80000,23.65000,24.35000,2771000
02/16/2009,0000,24.40000,25.10000,24.15000,24.90000,2604000
02/17/2009,0000,25.40000,26.25000,25.20000,25.35000,6989000
02/18/2009,0000,24.50000,24.90000,24.10000,24.55000,2514000
02/19/2009,0000,24.55000,25.20000,24.00000,24.60000,2320000
02/20/2009,0000,24.40000,26.25000,24.20000,25.00000,5421000
02/23/2009,0000,25.80000,26.75000,25.35000,26.75000,5862000
02/24/2009,0000,26.70000,28.35000,26.70000,27.00000,11254000
02/25/2009,0000,27.50000,27.65000,26.60000,26.60000,5355000
02/26/2009,0000,26.95000,27.95000,26.95000,27.35000,5627000
02/27/2009,0000,27.60000,28.40000,27.35000,28.00000,5473000
03/02/2009,0000,27.50000,28.40000,26.80000,27.00000,4295000
03/03/2009,0000,27.00000,27.35000,25.50000,27.30000,2435000
03/04/2009,0000,27.10000,28.60000,27.00000,27.70000,4607000
03/05/2009,0000,28.00000,29.20000,27.80000,28.00000,5775000
03/06/2009,0000,28.00000,29.00000,27.60000,28.80000,5146000
03/09/2009,0000,29.00000,29.00000,27.50000,28.00000,2749000
03/10/2009,0000,28.00000,29.00000,27.90000,28.35000,4202000
03/11/2009,0000,28.80000,28.80000,27.65000,27.75000,4115000
03/12/2009,0000,27.90000,28.50000,27.70000,27.85000,2652000
03/13/2009,0000,28.60000,29.55000,28.25000,28.65000,7946000
03/16/2009,0000,29.50000,29.50000,28.70000,28.90000,4639000
03/17/2009,0000,28.50000,28.80000,27.90000,28.30000,3260000
03/18/2009,0000,28.50000,28.85000,28.30000,28.30000,2860000
03/19/2009,0000,28.60000,28.60000,27.60000,27.60000,3231000
03/20/2009,0000,27.80000,28.20000,27.50000,27.60000,2808000
03/23/2009,0000,27.80000,28.30000,27.55000,28.30000,2413000
03/24/2009,0000,30.25000,30.25000,29.50000,29.65000,7982000
03/25/2009,0000,30.10000,31.10000,29.60000,30.65000,7483000
03/26/2009,0000,30.60000,31.25000,30.20000,30.25000,5666000
03/27/2009,0000,30.85000,30.90000,29.90000,29.95000,3748000
03/30/2009,0000,29.85000,29.85000,28.30000,28.40000,2453000
03/31/2009,0000,28.50000,29.05000,28.45000,28.60000,1600000
04/01/2009,0000,28.90000,29.75000,28.90000,29.20000,2779000
04/02/2009,0000,29.75000,29.90000,28.90000,29.05000,2423000
04/03/2009,0000,29.50000,29.70000,29.05000,29.60000,2368000
04/06/2009,0000,29.60000,30.60000,29.60000,30.20000,3516000
04/07/2009,0000,30.20000,30.45000,29.70000,30.00000,1976000
04/08/2009,0000,29.60000,30.50000,29.55000,29.60000,2339000
04/09/2009,0000,30.10000,31.50000,30.05000,31.10000,6034000
04/10/2009,0000,31.50000,32.30000,31.20000,32.00000,7280000
04/13/2009,0000,32.40000,34.00000,31.90000,33.65000,9526000
04/14/2009,0000,33.50000,35.90000,33.20000,35.40000,16271000
04/15/2009,0000,35.40000,36.40000,34.50000,35.45000,12159000
04/16/2009,0000,36.00000,36.25000,34.60000,34.75000,5890000
04/17/2009,0000,34.95000,35.30000,32.35000,32.35000,4635000
04/20/2009,0000,31.80000,32.35000,30.55000,31.70000,2556000
04/21/2009,0000,30.80000,33.00000,30.80000,32.95000,2521000
04/22/2009,0000,33.10000,34.20000,33.00000,33.90000,5026000
04/23/2009,0000,34.10000,34.65000,33.20000,34.65000,5689000
04/24/2009,0000,35.50000,35.50000,34.10000,34.45000,6485000
04/27/2009,0000,35.00000,35.10000,32.05000,32.25000,3537000
04/28/2009,0000,32.25000,33.45000,32.20000,32.20000,4608000
04/29/2009,0000,32.40000,32.80000,30.90000,30.90000,2617000
04/30/2009,0000,32.50000,33.05000,32.10000,33.05000,3062000
05/04/2009,0000,33.55000,35.00000,33.55000,34.20000,4331000
05/05/2009,0000,34.30000,34.75000,32.80000,32.90000,2832000
05/06/2009,0000,33.60000,35.20000,32.55000,35.10000,7252000
05/07/2009,0000,35.10000,36.40000,34.50000,35.40000,8200000
05/08/2009,0000,35.00000,37.00000,34.80000,36.10000,6372000
05/11/2009,0000,36.30000,37.90000,36.30000,37.80000,10591000
05/12/2009,0000,37.80000,37.80000,35.50000,35.50000,4190000
05/13/2009,0000,36.00000,37.00000,35.10000,36.35000,5185000
05/14/2009,0000,35.80000,37.80000,35.20000,36.80000,6695000
05/15/2009,0000,37.90000,39.30000,37.30000,39.00000,11708000
05/18/2009,0000,39.90000,41.50000,39.00000,40.60000,7525000
05/19/2009,0000,41.50000,41.90000,38.50000,38.90000,7078000
05/20/2009,0000,39.00000,40.20000,38.10000,39.10000,6511000
05/21/2009,0000,39.00000,40.70000,39.00000,39.75000,6616000
05/22/2009,0000,39.20000,40.50000,39.20000,40.00000,4916000
05/25/2009,0000,40.80000,41.50000,39.50000,39.90000,5067000
05/26/2009,0000,41.00000,41.00000,37.15000,37.15000,5633000
05/27/2009,0000,37.60000,38.40000,37.00000,38.20000,2372000
06/01/2009,0000,38.40000,38.80000,36.50000,36.90000,2379000
06/02/2009,0000,37.90000,37.95000,35.80000,36.00000,2730000
06/03/2009,0000,35.90000,37.35000,35.60000,36.60000,2026000
06/04/2009,0000,36.90000,37.40000,36.40000,36.95000,1218000
06/05/2009,0000,37.20000,37.95000,36.70000,36.95000,1855000
06/08/2009,0000,37.70000,37.70000,35.50000,35.50000,1712000
06/09/2009,0000,35.50000,35.90000,33.30000,33.45000,1945000
06/10/2009,0000,33.60000,34.50000,32.80000,33.10000,1477000
06/11/2009,0000,33.30000,34.20000,32.80000,34.05000,1250000
06/12/2009,0000,34.20000,34.40000,33.30000,33.30000,1320000
06/15/2009,0000,32.80000,33.00000,31.00000,31.00000,2316000
06/16/2009,0000,31.30000,31.40000,30.40000,30.95000,804000
06/17/2009,0000,31.00000,32.10000,31.00000,31.20000,1111000
06/18/2009,0000,31.30000,31.90000,30.85000,31.30000,920000
06/19/2009,0000,31.70000,32.30000,31.60000,32.00000,847000
06/22/2009,0000,32.40000,32.60000,31.80000,32.30000,973000
06/23/2009,0000,31.80000,32.45000,31.60000,31.80000,576000
06/24/2009,0000,31.80000,32.60000,31.55000,31.80000,978000
06/25/2009,0000,31.90000,32.75000,31.90000,32.65000,888000
06/26/2009,0000,33.00000,33.50000,32.65000,32.65000,2030000
06/29/2009,0000,32.65000,33.20000,31.90000,32.20000,651000
06/30/2009,0000,32.60000,32.85000,31.90000,32.60000,776000
07/01/2009,0000,32.80000,33.60000,32.60000,33.35000,1391000
07/02/2009,0000,33.50000,34.20000,33.35000,33.60000,2099000
07/03/2009,0000,33.50000,33.90000,33.10000,33.60000,877000
07/06/2009,0000,34.00000,34.00000,33.30000,33.60000,856000
07/07/2009,0000,33.10000,35.50000,33.10000,35.50000,3588000
07/08/2009,0000,35.30000,35.50000,34.80000,35.25000,1511000
07/09/2009,0000,36.10000,36.75000,35.80000,36.05000,2816000
07/10/2009,0000,36.30000,37.50000,36.00000,36.70000,5572000
07/13/2009,0000,37.20000,37.20000,35.00000,35.20000,1980000
07/14/2009,0000,35.90000,36.40000,35.50000,36.20000,1583000
07/15/2009,0000,36.50000,37.20000,36.10000,36.30000,1978000
07/16/2009,0000,37.00000,37.00000,36.00000,36.10000,3205000
07/17/2009,0000,36.30000,37.80000,36.25000,37.50000,4057000
07/20/2009,0000,38.00000,39.80000,38.00000,38.70000,6536000
07/21/2009,0000,39.30000,39.30000,37.55000,38.20000,3618000
07/22/2009,0000,38.20000,39.30000,38.20000,38.60000,3241000
07/23/2009,0000,39.00000,39.15000,38.20000,38.50000,1785000
07/24/2009,0000,39.20000,39.75000,38.50000,38.55000,3543000
07/27/2009,0000,39.00000,39.10000,38.20000,38.70000,1733000
07/28/2009,0000,39.20000,40.00000,39.10000,39.75000,3579000
07/29/2009,0000,40.20000,40.30000,39.20000,39.50000,3126000
07/30/2009,0000,39.50000,39.50000,38.00000,38.70000,3031000
07/31/2009,0000,37.00000,38.00000,37.00000,37.20000,3977000
08/03/2009,0000,37.50000,37.55000,36.45000,36.45000,1802000
08/04/2009,0000,36.80000,37.30000,35.20000,35.20000,1613000
08/05/2009,0000,35.25000,35.75000,34.00000,34.50000,1724000
08/06/2009,0000,34.50000,34.90000,33.50000,34.10000,1402000
08/10/2009,0000,35.00000,35.35000,34.50000,35.15000,1638000
08/11/2009,0000,35.45000,36.20000,35.00000,36.10000,1324000
08/12/2009,0000,36.10000,37.45000,35.80000,37.00000,3562000
08/13/2009,0000,37.40000,38.00000,37.05000,37.40000,3216000
08/14/2009,0000,38.00000,38.00000,37.10000,37.15000,1876000
08/17/2009,0000,37.20000,37.90000,37.00000,37.05000,2852000
08/18/2009,0000,36.70000,36.95000,35.10000,35.30000,1792000
08/19/2009,0000,35.50000,36.00000,35.50000,35.50000,1132000
08/20/2009,0000,35.50000,36.00000,34.40000,35.90000,2046000
08/21/2009,0000,36.30000,36.45000,34.50000,34.80000,1376000
08/24/2009,0000,35.50000,35.90000,35.30000,35.90000,1127000
08/25/2009,0000,35.80000,36.15000,35.30000,35.30000,796000
08/26/2009,0000,35.45000,35.60000,34.40000,34.40000,1280000
08/27/2009,0000,34.30000,35.30000,34.20000,34.60000,712000
08/28/2009,0000,35.00000,35.65000,34.70000,35.25000,1361000
08/31/2009,0000,35.80000,35.80000,35.30000,35.55000,960000
09/01/2009,0000,35.65000,37.00000,35.30000,37.00000,2783000
09/02/2009,0000,37.00000,38.20000,36.45000,37.65000,3570000
09/03/2009,0000,37.65000,38.50000,37.15000,38.50000,4302000
09/04/2009,0000,38.60000,39.70000,38.00000,38.00000,7947000
09/07/2009,0000,38.50000,38.90000,38.00000,38.30000,2700000
09/08/2009,0000,38.50000,38.50000,37.65000,37.85000,3239000
09/09/2009,0000,37.85000,38.00000,36.80000,36.85000,2316000
09/10/2009,0000,37.50000,37.80000,36.05000,36.60000,1322000
09/11/2009,0000,36.50000,37.40000,36.50000,37.00000,911000
09/14/2009,0000,37.20000,37.20000,36.40000,36.75000,806000
09/15/2009,0000,37.40000,39.30000,37.10000,39.30000,7146000
09/16/2009,0000,40.10000,41.00000,39.35000,39.60000,12216000
09/17/2009,0000,40.00000,40.00000,38.50000,38.75000,5022000
09/18/2009,0000,38.75000,39.80000,38.75000,39.20000,4763000
09/21/2009,0000,39.50000,40.20000,39.35000,39.80000,3954000
09/22/2009,0000,40.40000,40.40000,39.00000,39.20000,2949000
09/23/2009,0000,39.30000,40.30000,38.80000,39.90000,3686000
09/24/2009,0000,40.20000,40.55000,39.35000,39.50000,3723000
09/25/2009,0000,39.10000,39.90000,38.80000,38.80000,2429000
09/28/2009,0000,38.90000,39.00000,37.40000,37.65000,2193000
09/29/2009,0000,38.00000,38.45000,37.75000,37.75000,2172000
09/30/2009,0000,38.50000,40.30000,37.90000,39.90000,4913000
10/01/2009,0000,40.10000,40.90000,39.25000,40.90000,7977000
10/02/2009,0000,40.20000,41.80000,40.15000,40.90000,10669000
10/05/2009,0000,41.00000,41.45000,40.65000,40.70000,4029000
10/06/2009,0000,41.10000,42.40000,40.20000,40.25000,7232000
10/07/2009,0000,40.50000,40.75000,39.60000,39.65000,5101000
10/08/2009,0000,40.15000,40.55000,39.10000,39.10000,3839000
10/09/2009,0000,39.60000,39.70000,38.60000,39.50000,1902000
10/12/2009,0000,40.20000,40.20000,39.50000,39.75000,1764000
10/13/2009,0000,39.45000,40.15000,39.00000,40.15000,3239000
10/14/2009,0000,40.65000,40.80000,40.20000,40.30000,4032000
10/15/2009,0000,40.80000,40.80000,39.30000,39.30000,3289000
10/16/2009,0000,39.30000,40.20000,39.20000,39.75000,2377000
10/19/2009,0000,39.75000,40.45000,39.75000,40.30000,2087000
10/20/2009,0000,40.65000,40.75000,40.00000,40.00000,1824000
10/21/2009,0000,40.40000,41.25000,40.15000,40.55000,4752000
10/22/2009,0000,40.55000,40.55000,39.35000,39.45000,2758000
10/23/2009,0000,39.65000,40.00000,39.40000,39.45000,1401000
10/26/2009,0000,39.70000,39.95000,39.00000,39.80000,1540000
10/27/2009,0000,39.65000,39.80000,38.40000,39.05000,2839000
10/28/2009,0000,39.00000,39.40000,38.10000,38.30000,1311000
10/29/2009,0000,37.55000,37.90000,36.35000,37.25000,2023000
10/30/2009,0000,37.50000,37.90000,37.05000,37.05000,1004000
11/02/2009,0000,36.40000,37.00000,36.35000,36.85000,2004000
11/03/2009,0000,36.80000,37.50000,36.60000,37.10000,2546000
11/04/2009,0000,37.50000,37.80000,37.20000,37.70000,2770000
11/05/2009,0000,37.90000,37.90000,37.10000,37.10000,1057000
11/06/2009,0000,37.90000,37.90000,36.90000,37.00000,1522000
11/09/2009,0000,36.80000,37.00000,36.60000,36.70000,1251000
11/10/2009,0000,37.10000,37.30000,36.90000,37.10000,815000
11/11/2009,0000,37.20000,37.70000,37.00000,37.65000,1284000
11/12/2009,0000,37.80000,37.80000,37.05000,37.15000,1205000
11/13/2009,0000,37.15000,37.50000,37.05000,37.25000,645000
11/16/2009,0000,37.50000,38.30000,37.40000,38.10000,1759000
11/17/2009,0000,38.50000,38.50000,37.40000,37.40000,1176000
11/18/2009,0000,37.55000,38.95000,37.50000,38.60000,2843000
11/19/2009,0000,38.70000,41.30000,38.60000,40.90000,14650000
11/20/2009,0000,41.10000,41.50000,40.50000,41.25000,8515000
11/23/2009,0000,41.50000,42.85000,41.50000,41.70000,9100000
11/24/2009,0000,42.00000,42.00000,40.70000,41.00000,4462000
11/25/2009,0000,41.40000,41.75000,40.50000,41.30000,3024000
11/26/2009,0000,41.50000,42.30000,40.60000,40.60000,4931000
11/27/2009,0000,39.80000,40.00000,38.30000,38.30000,4251000
11/30/2009,0000,39.10000,40.45000,38.90000,39.90000,3779000
12/01/2009,0000,40.50000,40.50000,39.50000,39.90000,2578000
12/02/2009,0000,40.50000,41.20000,40.00000,40.00000,3521000
12/03/2009,0000,40.20000,40.90000,39.85000,40.05000,2967000
12/04/2009,0000,40.05000,40.50000,39.50000,39.50000,1808000
12/07/2009,0000,40.00000,40.70000,39.70000,40.30000,1796000
12/08/2009,0000,40.70000,40.70000,39.65000,39.75000,1884000
12/09/2009,0000,39.75000,40.30000,39.75000,40.00000,1733000
12/11/2009,0000,41.20000,42.30000,40.65000,41.55000,7148000
12/14/2009,0000,41.80000,42.50000,41.00000,42.15000,5745000
12/15/2009,0000,42.50000,42.50000,41.50000,41.85000,4094000
12/16/2009,0000,41.90000,42.30000,41.65000,41.65000,5309000
12/17/2009,0000,42.15000,42.75000,40.50000,40.50000,6791000
12/18/2009,0000,40.50000,40.90000,40.20000,40.55000,1764000
12/21/2009,0000,41.10000,43.35000,40.90000,43.35000,8891000
12/22/2009,0000,44.35000,44.90000,43.70000,43.80000,16463000
12/23/2009,0000,44.00000,44.20000,43.30000,43.60000,4175000
12/25/2009,0000,43.80000,45.40000,43.70000,44.50000,8895000
04/02/2007,0000,72.00000,73.10000,71.20000,71.30000,4342700
04/03/2007,0000,71.10000,71.30000,70.00000,70.50000,1349200
04/04/2007,0000,70.50000,70.90000,68.20000,69.10000,1197800
04/09/2007,0000,69.50000,70.10000,67.60000,67.60000,1028100
04/10/2007,0000,67.70000,69.30000,67.70000,68.70000,1071500
04/11/2007,0000,68.70000,69.70000,68.60000,69.10000,1256300
04/12/2007,0000,68.90000,68.90000,67.10000,68.00000,1474500
04/13/2007,0000,68.50000,68.90000,67.20000,67.20000,1417900
04/16/2007,0000,68.30000,68.50000,67.10000,67.20000,705900
04/17/2007,0000,67.30000,67.90000,65.10000,65.20000,1090700
04/18/2007,0000,65.00000,66.70000,64.80000,65.40000,720000
04/19/2007,0000,65.40000,65.90000,64.80000,65.00000,558500
04/20/2007,0000,65.00000,66.00000,65.00000,65.50000,359500
04/23/2007,0000,66.00000,67.50000,65.70000,66.10000,902800
04/24/2007,0000,66.40000,67.00000,66.40000,67.00000,1114900
04/25/2007,0000,67.50000,67.50000,65.20000,65.20000,714000
04/26/2007,0000,65.50000,66.20000,65.50000,66.00000,949300
04/27/2007,0000,66.00000,66.20000,64.40000,65.00000,1219000
04/30/2007,0000,64.60000,65.00000,62.90000,63.20000,961400
05/02/2007,0000,63.20000,63.20000,61.90000,62.20000,1426000
05/03/2007,0000,62.00000,62.30000,59.50000,60.80000,1444200
05/04/2007,0000,60.80000,62.80000,60.80000,62.10000,1583600
05/07/2007,0000,63.20000,63.20000,62.40000,62.60000,1123000
05/08/2007,0000,63.50000,63.80000,62.80000,63.20000,1022000
05/09/2007,0000,63.00000,63.20000,61.80000,61.80000,637200
05/10/2007,0000,61.90000,62.40000,60.50000,60.70000,1752200
05/11/2007,0000,60.00000,60.70000,60.00000,60.10000,1109900
05/14/2007,0000,60.50000,61.50000,60.10000,61.00000,1183600
05/15/2007,0000,61.00000,61.30000,60.10000,60.20000,527100
05/16/2007,0000,60.30000,61.10000,60.30000,60.60000,443300
05/17/2007,0000,61.00000,61.30000,60.50000,60.50000,352400
05/18/2007,0000,60.50000,61.30000,60.50000,60.80000,360500
05/21/2007,0000,61.10000,61.90000,60.90000,61.90000,599900
05/22/2007,0000,62.40000,64.70000,62.40000,64.50000,2359200
05/23/2007,0000,65.20000,65.20000,63.50000,65.00000,1969400
05/24/2007,0000,64.90000,65.00000,64.00000,64.50000,856400
05/25/2007,0000,64.50000,64.50000,63.70000,63.70000,648300
05/28/2007,0000,63.80000,64.20000,62.40000,62.80000,604900
05/29/2007,0000,62.90000,63.60000,62.20000,62.50000,485700
05/30/2007,0000,62.50000,63.30000,62.40000,62.80000,285800
05/31/2007,0000,63.40000,63.80000,63.00000,63.60000,598900
06/01/2007,0000,64.70000,66.40000,63.90000,65.60000,2606600
06/04/2007,0000,66.90000,67.40000,66.20000,66.80000,2305700
06/05/2007,0000,66.80000,66.80000,65.20000,65.30000,1081600
06/06/2007,0000,66.00000,67.40000,64.60000,64.70000,1308800
06/07/2007,0000,64.60000,65.70000,64.40000,65.00000,594800
06/08/2007,0000,65.40000,69.00000,64.70000,68.60000,4182200
06/11/2007,0000,69.00000,69.40000,67.20000,67.20000,2955100
06/12/2007,0000,67.20000,69.80000,67.00000,68.80000,3899400
06/13/2007,0000,69.60000,70.50000,68.50000,69.00000,2632900
06/14/2007,0000,70.00000,70.20000,67.40000,67.60000,1777500
06/15/2007,0000,69.00000,69.00000,66.60000,66.80000,1553300
06/20/2007,0000,67.70000,67.70000,65.70000,66.50000,1497700
06/21/2007,0000,66.80000,68.20000,66.70000,67.00000,977600
06/22/2007,0000,68.00000,68.80000,67.60000,68.00000,1139200
06/25/2007,0000,69.20000,69.20000,68.00000,68.00000,1206800
06/26/2007,0000,68.90000,68.90000,66.90000,68.00000,1560300
06/27/2007,0000,68.00000,68.00000,66.90000,67.00000,1807800
06/28/2007,0000,66.80000,67.20000,65.20000,66.00000,2824800
06/29/2007,0000,66.20000,67.40000,66.20000,66.50000,928100
07/02/2007,0000,67.40000,67.90000,66.70000,67.90000,1325000
07/03/2007,0000,68.70000,72.60000,68.70000,72.60000,8380500
07/04/2007,0000,74.80000,77.60000,73.80000,75.40000,10662000
07/05/2007,0000,77.20000,80.60000,75.10000,80.60000,8129000
07/06/2007,0000,81.80000,84.90000,80.80000,81.50000,6398000
07/09/2007,0000,81.00000,82.00000,78.40000,80.50000,5356700
07/10/2007,0000,80.70000,83.50000,80.50000,82.10000,5538500
07/11/2007,0000,83.00000,83.50000,79.10000,79.20000,3744800
07/12/2007,0000,79.50000,82.40000,78.20000,81.00000,4437700
07/13/2007,0000,82.00000,86.00000,81.10000,83.20000,7007000
07/16/2007,0000,84.00000,87.90000,77.40000,78.00000,8623900
07/17/2007,0000,78.00000,78.90000,75.10000,76.90000,5717300
07/18/2007,0000,76.80000,78.70000,75.50000,76.20000,5500100
07/19/2007,0000,75.70000,80.00000,75.70000,77.30000,8672400
07/20/2007,0000,79.70000,82.70000,78.60000,82.70000,9258200
07/23/2007,0000,84.70000,88.40000,84.60000,88.40000,22050200
07/24/2007,0000,91.00000,94.50000,91.00000,94.50000,25751700
07/25/2007,0000,95.00000,101.00000,95.00000,101.00000,14153400
07/26/2007,0000,108.00000,108.00000,107.00000,108.00000,10505500
07/27/2007,0000,106.00000,115.00000,103.00000,106.50000,10630700
07/30/2007,0000,100.00000,102.00000,99.10000,99.10000,2114800
07/31/2007,0000,93.50000,98.00000,92.20000,93.80000,9487400
08/01/2007,0000,93.00000,100.00000,93.00000,96.00000,11019500
08/02/2007,0000,99.80000,102.50000,94.00000,102.50000,11338700
08/03/2007,0000,101.50000,101.50000,90.40000,91.00000,13670000
08/06/2007,0000,88.40000,89.00000,84.70000,87.20000,6769000
08/07/2007,0000,87.20000,87.70000,81.10000,81.10000,9615000
08/08/2007,0000,81.50000,86.10000,81.00000,86.00000,11030000
08/09/2007,0000,86.50000,87.30000,82.30000,85.80000,12114000
08/10/2007,0000,80.10000,84.40000,80.10000,83.40000,3754000
08/13/2007,0000,83.50000,85.00000,81.40000,81.50000,3588000
08/14/2007,0000,81.50000,81.50000,75.80000,76.90000,8899000
08/15/2007,0000,74.70000,75.50000,71.60000,71.60000,4561000
08/16/2007,0000,66.60000,71.90000,66.60000,68.20000,9467000
08/17/2007,0000,70.20000,70.70000,63.60000,65.50000,7034000
08/20/2007,0000,69.50000,69.50000,67.00000,67.80000,7615000
08/21/2007,0000,67.20000,67.30000,63.10000,63.10000,3518000
08/22/2007,0000,61.60000,65.60000,58.70000,65.40000,8976000
08/23/2007,0000,67.40000,69.50000,64.90000,68.10000,11672000
08/24/2007,0000,67.90000,70.50000,67.30000,68.40000,7115000
08/27/2007,0000,69.50000,70.80000,68.10000,68.70000,10003000
08/28/2007,0000,69.20000,71.40000,69.00000,69.50000,6339000
08/29/2007,0000,67.50000,69.10000,67.30000,68.70000,3275000
08/30/2007,0000,70.00000,70.50000,67.70000,67.70000,4099000
08/31/2007,0000,67.70000,70.00000,67.70000,70.00000,4730000
09/03/2007,0000,69.30000,70.70000,69.10000,69.10000,5284000
09/04/2007,0000,69.20000,71.40000,69.20000,69.30000,6682000
09/05/2007,0000,70.20000,73.50000,69.80000,70.90000,10398000
09/06/2007,0000,70.90000,72.50000,70.50000,71.20000,4197000
09/07/2007,0000,71.30000,74.00000,71.20000,71.60000,6682000
09/10/2007,0000,70.00000,71.00000,68.00000,68.80000,3117000
09/11/2007,0000,68.80000,70.00000,67.00000,67.20000,4361000
09/12/2007,0000,68.00000,68.90000,67.20000,67.20000,2832000
09/13/2007,0000,67.50000,68.00000,65.30000,65.60000,2483000
09/14/2007,0000,66.00000,66.80000,65.10000,65.30000,2446000
09/17/2007,0000,66.50000,66.50000,62.50000,62.50000,2987000
09/19/2007,0000,63.90000,63.90000,58.20000,58.20000,7670000
09/20/2007,0000,58.80000,59.90000,56.60000,58.90000,5550000
09/21/2007,0000,59.00000,61.30000,58.50000,61.30000,4993000
09/26/2007,0000,61.60000,62.00000,60.30000,60.60000,2840000
09/27/2007,0000,61.00000,63.50000,60.80000,63.00000,3997000
09/28/2007,0000,63.90000,64.80000,62.80000,63.10000,6132000
10/01/2007,0000,63.70000,63.90000,61.20000,61.70000,2715000
10/02/2007,0000,62.00000,63.50000,62.00000,62.80000,3236000
10/03/2007,0000,63.00000,65.80000,62.50000,65.50000,6753000
10/04/2007,0000,65.40000,67.70000,65.10000,67.20000,6627000
10/05/2007,0000,67.50000,67.80000,63.10000,64.00000,8379000
10/08/2007,0000,64.20000,64.20000,61.00000,61.50000,4239000
10/09/2007,0000,61.60000,63.20000,61.50000,62.70000,4334000
10/11/2007,0000,62.90000,63.00000,61.00000,61.10000,2958000
10/12/2007,0000,60.70000,61.50000,60.10000,60.10000,1639000
10/15/2007,0000,60.60000,60.70000,58.60000,58.60000,1721000
10/16/2007,0000,58.00000,60.50000,57.90000,60.40000,1939000
10/17/2007,0000,60.00000,62.00000,59.90000,61.00000,2256000
10/18/2007,0000,63.00000,65.20000,62.90000,65.20000,6272000
10/19/2007,0000,65.20000,65.20000,63.20000,63.40000,4462000
10/22/2007,0000,60.00000,61.20000,60.00000,60.80000,2899000
10/23/2007,0000,61.10000,62.20000,61.10000,61.60000,2669000
10/24/2007,0000,62.10000,62.80000,60.30000,60.50000,2664000
10/25/2007,0000,61.00000,61.80000,60.30000,60.80000,1624000
10/26/2007,0000,60.60000,61.20000,59.50000,60.00000,1457000
10/29/2007,0000,61.40000,61.40000,59.90000,60.00000,2332000
10/30/2007,0000,60.00000,60.80000,59.00000,59.30000,1780000
10/31/2007,0000,59.50000,60.40000,58.70000,59.50000,1572000
11/01/2007,0000,60.00000,60.60000,59.50000,60.10000,1596000
11/02/2007,0000,59.50000,59.90000,58.00000,58.30000,2487000
11/05/2007,0000,58.30000,58.70000,56.50000,57.00000,1965000
11/06/2007,0000,57.20000,58.70000,57.00000,58.00000,1191000
11/07/2007,0000,58.30000,59.40000,57.70000,57.70000,1056000
11/08/2007,0000,56.60000,56.60000,53.70000,53.70000,3204000
11/09/2007,0000,52.10000,52.90000,49.95000,49.95000,5981000
11/12/2007,0000,47.20000,47.50000,46.50000,46.50000,3888000
11/13/2007,0000,45.05000,48.40000,45.00000,47.95000,3447000
11/14/2007,0000,49.70000,51.20000,48.80000,50.20000,4340000
11/15/2007,0000,49.70000,49.70000,48.70000,49.05000,2117000
11/16/2007,0000,48.20000,51.00000,47.90000,50.50000,2662000
11/19/2007,0000,51.30000,51.30000,49.50000,50.10000,2021000
11/20/2007,0000,49.00000,51.20000,48.15000,51.20000,3106000
11/21/2007,0000,51.20000,51.20000,49.10000,49.10000,1951000
11/22/2007,0000,49.10000,50.50000,49.10000,49.10000,2262000
11/23/2007,0000,49.25000,50.70000,48.10000,48.30000,3039000
11/26/2007,0000,49.35000,49.35000,47.50000,47.85000,1395000
11/27/2007,0000,46.50000,48.80000,46.40000,48.00000,1693000
11/28/2007,0000,47.30000,49.30000,47.30000,47.50000,1769000
11/29/2007,0000,48.80000,49.50000,47.80000,47.95000,1743000
11/30/2007,0000,48.70000,49.40000,48.20000,48.80000,1567000
12/03/2007,0000,49.40000,51.00000,49.10000,50.10000,2411000
12/04/2007,0000,50.10000,52.50000,49.50000,52.00000,3717000
12/05/2007,0000,51.80000,53.70000,51.70000,52.10000,3149000
12/06/2007,0000,52.80000,53.10000,50.50000,50.50000,2735000
12/07/2007,0000,51.00000,51.50000,50.20000,50.20000,1193000
12/10/2007,0000,50.20000,51.10000,49.40000,49.40000,896000
12/11/2007,0000,49.60000,50.40000,49.20000,49.50000,709000
12/12/2007,0000,48.65000,49.50000,48.55000,49.20000,979000
12/13/2007,0000,49.00000,49.80000,46.50000,47.50000,1808000
12/14/2007,0000,46.80000,47.00000,44.20000,44.60000,3090000
12/17/2007,0000,44.60000,45.50000,41.80000,41.80000,2218000
12/18/2007,0000,40.00000,42.30000,39.50000,40.80000,2999000
12/19/2007,0000,42.20000,43.65000,41.90000,43.25000,3756000
12/20/2007,0000,43.00000,43.45000,40.90000,41.00000,1926000
12/21/2007,0000,43.50000,43.50000,41.60000,42.55000,3747000
12/24/2007,0000,43.65000,45.30000,43.20000,45.20000,2644000
12/25/2007,0000,45.40000,45.40000,44.20000,44.90000,1895000
12/26/2007,0000,44.50000,44.90000,43.60000,44.80000,1031000
12/27/2007,0000,44.30000,47.90000,44.30000,47.50000,4406000
12/28/2007,0000,46.90000,48.20000,46.40000,47.85000,2308000
12/31/2007,0000,47.90000,49.45000,47.20000,49.45000,2215000
01/02/2008,0000,48.95000,50.50000,48.00000,48.00000,3758000
01/03/2008,0000,47.00000,47.00000,46.00000,46.60000,1476000
01/04/2008,0000,46.00000,47.50000,45.60000,45.70000,1423000
01/07/2008,0000,44.10000,44.35000,42.60000,42.60000,1369000
01/08/2008,0000,40.00000,42.50000,40.00000,41.35000,1218000
01/09/2008,0000,40.00000,43.20000,40.00000,43.00000,1227000
01/10/2008,0000,43.50000,44.20000,42.65000,42.65000,872000
01/11/2008,0000,43.30000,44.15000,43.10000,43.70000,1123000
01/14/2008,0000,43.70000,44.50000,42.50000,43.00000,630000
01/15/2008,0000,44.00000,44.70000,43.30000,43.50000,1082000
01/16/2008,0000,43.00000,45.80000,42.60000,44.50000,2401000
01/17/2008,0000,45.60000,47.60000,45.60000,47.60000,4344000
01/18/2008,0000,47.10000,50.80000,46.30000,50.80000,6663000
01/21/2008,0000,50.50000,51.40000,49.10000,49.50000,5221000
01/22/2008,0000,46.05000,47.40000,46.05000,46.05000,2275000
01/23/2008,0000,47.00000,47.60000,43.10000,44.05000,3434000
01/24/2008,0000,45.20000,46.40000,43.00000,44.20000,2835000
01/25/2008,0000,45.50000,47.25000,45.50000,47.25000,2706000
01/28/2008,0000,47.25000,47.70000,43.95000,44.15000,2309000
01/29/2008,0000,44.45000,45.45000,43.20000,44.00000,2111000
01/30/2008,0000,41.00000,41.80000,40.95000,40.95000,3956000
01/31/2008,0000,39.80000,40.95000,38.10000,40.90000,3472000
02/01/2008,0000,41.00000,41.00000,39.50000,40.40000,1362000
02/12/2008,0000,39.20000,39.60000,37.60000,37.60000,1351000
02/13/2008,0000,38.20000,39.45000,37.60000,37.60000,1934000
02/14/2008,0000,39.00000,40.20000,39.00000,40.20000,1200000
02/15/2008,0000,39.80000,42.00000,39.35000,41.05000,1711000
02/18/2008,0000,41.50000,43.00000,41.50000,42.30000,1791000
02/19/2008,0000,44.20000,44.30000,42.60000,43.05000,3045000
02/20/2008,0000,42.55000,43.05000,41.50000,41.85000,1599000
02/21/2008,0000,43.00000,43.70000,42.30000,43.50000,2890000
02/22/2008,0000,43.50000,44.90000,43.20000,43.90000,3918000
02/25/2008,0000,44.45000,44.50000,42.80000,43.40000,3890000
02/26/2008,0000,43.70000,44.00000,42.45000,42.50000,1732000
02/27/2008,0000,43.00000,43.95000,43.00000,43.20000,1834000
02/29/2008,0000,43.60000,45.60000,43.10000,45.50000,3829000
03/03/2008,0000,44.90000,44.90000,43.10000,43.60000,1744000
03/04/2008,0000,43.60000,44.70000,43.50000,44.20000,1580000
03/05/2008,0000,44.60000,44.95000,43.60000,43.85000,1212000
03/06/2008,0000,44.00000,45.80000,44.00000,45.65000,3189000
03/07/2008,0000,45.00000,46.10000,44.50000,44.50000,2610000
03/10/2008,0000,44.50000,45.35000,44.10000,44.10000,1568000
03/11/2008,0000,43.70000,44.30000,43.20000,43.60000,921000
03/12/2008,0000,44.70000,45.60000,44.40000,44.75000,2705000
03/13/2008,0000,45.40000,46.90000,45.05000,45.50000,5233000
03/14/2008,0000,46.20000,46.40000,44.20000,45.20000,2153000
03/18/2008,0000,43.80000,44.00000,42.35000,43.50000,803000
03/19/2008,0000,44.00000,44.50000,43.05000,43.10000,876000
03/20/2008,0000,43.50000,43.80000,42.95000,43.70000,623000
03/21/2008,0000,44.00000,44.85000,44.00000,44.60000,1224000
03/25/2008,0000,45.80000,46.40000,45.10000,46.10000,2928000
03/26/2008,0000,46.80000,46.80000,45.15000,45.80000,1763000
03/27/2008,0000,45.20000,45.95000,44.70000,44.75000,1157000
03/28/2008,0000,44.90000,45.85000,44.80000,45.55000,1293000
03/31/2008,0000,45.80000,46.65000,45.60000,45.80000,1539000
04/01/2008,0000,46.50000,47.55000,46.00000,46.50000,3144000
04/02/2008,0000,48.00000,49.75000,47.50000,49.75000,7127000
04/03/2008,0000,50.00000,51.50000,49.85000,50.90000,8228000
04/07/2008,0000,51.70000,51.70000,50.00000,50.70000,2837000
04/08/2008,0000,50.20000,51.30000,49.90000,51.00000,3255000
04/09/2008,0000,50.90000,50.90000,49.00000,49.10000,1917000
04/10/2008,0000,48.60000,49.60000,48.60000,49.00000,2225000
04/11/2008,0000,49.50000,49.85000,47.60000,47.60000,3491000
04/14/2008,0000,46.90000,48.45000,46.80000,48.30000,2202000
04/15/2008,0000,48.00000,49.95000,48.00000,49.00000,2904000
04/16/2008,0000,49.60000,49.70000,48.60000,49.00000,1766000
04/17/2008,0000,49.90000,50.40000,49.00000,49.10000,2419000
04/18/2008,0000,49.50000,49.60000,48.30000,48.40000,1327000
04/21/2008,0000,49.00000,50.40000,48.90000,50.40000,2225000
04/22/2008,0000,50.40000,53.10000,49.90000,52.50000,7077000
04/23/2008,0000,52.70000,55.80000,52.00000,54.50000,9668000
04/24/2008,0000,54.00000,54.00000,52.60000,52.60000,5618000
04/25/2008,0000,53.50000,54.50000,52.80000,53.50000,3964000
04/28/2008,0000,53.50000,54.40000,51.60000,52.10000,2078000
04/29/2008,0000,52.10000,53.10000,51.50000,51.80000,1974000
04/30/2008,0000,52.80000,55.00000,52.50000,54.70000,5876000
05/02/2008,0000,55.80000,55.80000,53.50000,54.20000,3643000
05/05/2008,0000,55.00000,56.10000,54.00000,55.10000,5200000
05/06/2008,0000,55.70000,57.10000,54.60000,56.00000,6731000
05/07/2008,0000,56.50000,57.50000,54.40000,54.40000,4336000
05/08/2008,0000,53.50000,54.90000,53.50000,54.50000,1631000
05/09/2008,0000,54.60000,54.60000,52.00000,52.10000,3009000
05/12/2008,0000,52.10000,52.10000,50.30000,51.70000,1419000
05/13/2008,0000,51.80000,53.00000,51.80000,52.40000,1303000
05/14/2008,0000,52.40000,53.20000,52.40000,52.50000,1199000
05/15/2008,0000,53.00000,53.10000,52.10000,52.50000,1080000
05/16/2008,0000,53.00000,54.40000,52.90000,53.80000,2519000
05/19/2008,0000,54.30000,54.30000,53.00000,53.30000,865000
05/20/2008,0000,53.80000,54.00000,52.30000,52.30000,1294000
05/21/2008,0000,51.80000,53.10000,51.80000,52.50000,1121000
05/22/2008,0000,51.80000,52.90000,51.80000,51.90000,996000
05/23/2008,0000,52.30000,52.50000,49.00000,49.10000,1985000
05/26/2008,0000,48.60000,48.70000,47.00000,47.00000,1750000
05/27/2008,0000,47.30000,48.50000,47.20000,48.40000,859000
05/28/2008,0000,49.40000,49.45000,47.10000,47.10000,1332000
05/29/2008,0000,47.80000,48.10000,46.00000,46.75000,1270000
05/30/2008,0000,47.40000,47.40000,44.80000,45.90000,1227000
06/02/2008,0000,46.25000,46.90000,46.00000,46.85000,515000
06/03/2008,0000,46.50000,46.70000,45.95000,46.40000,401000
06/04/2008,0000,46.20000,46.80000,45.25000,46.55000,361000
06/05/2008,0000,46.70000,48.15000,46.35000,47.80000,638000
06/06/2008,0000,48.00000,48.40000,47.05000,47.05000,604000
06/10/2008,0000,45.00000,45.65000,43.50000,43.50000,1079000
06/11/2008,0000,43.10000,43.70000,41.40000,41.40000,1917000
06/12/2008,0000,40.00000,40.80000,38.80000,38.90000,1805000
06/13/2008,0000,38.90000,39.85000,38.20000,39.50000,1590000
06/16/2008,0000,39.90000,40.30000,38.50000,38.50000,1172000
06/17/2008,0000,39.00000,39.50000,38.05000,39.50000,1461000
06/18/2008,0000,39.70000,40.20000,39.00000,39.60000,1179000
06/19/2008,0000,39.00000,39.00000,38.20000,38.30000,1502000
06/20/2008,0000,38.55000,39.20000,38.10000,39.15000,1712000
06/23/2008,0000,39.00000,39.75000,38.60000,39.60000,1229000
06/24/2008,0000,39.55000,39.60000,38.05000,38.10000,1426000
06/25/2008,0000,38.10000,38.50000,36.40000,38.10000,2059000
06/26/2008,0000,38.00000,39.00000,37.55000,37.60000,1363000
06/27/2008,0000,35.50000,35.95000,35.00000,35.00000,2531000
06/30/2008,0000,35.00000,35.35000,32.70000,32.70000,1574000
07/01/2008,0000,32.20000,33.80000,31.75000,32.10000,2385000
07/02/2008,0000,32.50000,34.00000,32.35000,33.40000,1517000
07/03/2008,0000,32.80000,35.70000,32.00000,35.70000,2011000
07/04/2008,0000,35.70000,36.20000,34.30000,34.30000,1694000
07/07/2008,0000,34.80000,35.75000,34.30000,35.60000,1056000
07/08/2008,0000,35.40000,35.40000,33.15000,33.15000,1354000
07/09/2008,0000,34.10000,35.45000,33.90000,34.80000,2978000
07/10/2008,0000,34.05000,35.20000,33.90000,35.00000,1601000
07/11/2008,0000,35.20000,36.45000,34.70000,36.20000,1600000
07/14/2008,0000,36.00000,37.20000,35.60000,36.50000,2185000
07/15/2008,0000,36.10000,36.20000,34.00000,34.40000,1094000
07/16/2008,0000,34.60000,36.10000,34.10000,34.40000,1170000
07/17/2008,0000,35.80000,36.15000,35.20000,36.15000,1630000
07/18/2008,0000,36.70000,37.10000,35.10000,35.30000,2508000
07/21/2008,0000,36.20000,37.75000,36.10000,37.75000,2271000
07/22/2008,0000,37.65000,37.80000,37.05000,37.70000,1855000
07/23/2008,0000,38.70000,39.45000,38.00000,38.80000,3152000
07/24/2008,0000,40.00000,40.20000,38.80000,39.00000,2617000
07/25/2008,0000,37.90000,39.40000,37.60000,39.40000,1262000
07/29/2008,0000,38.00000,39.10000,38.00000,39.00000,1422000
07/30/2008,0000,39.80000,39.80000,38.10000,38.10000,1613000
07/31/2008,0000,38.50000,38.80000,35.50000,36.00000,1834000
08/01/2008,0000,35.10000,36.20000,34.10000,36.20000,1287000
08/04/2008,0000,36.20000,37.90000,35.65000,37.50000,1146000
08/05/2008,0000,37.90000,38.00000,36.40000,36.50000,1239000
08/06/2008,0000,37.50000,38.90000,37.10000,38.80000,3541000
08/07/2008,0000,36.00000,37.15000,36.00000,36.40000,3747000
08/08/2008,0000,35.80000,37.95000,35.70000,37.55000,3544000
08/11/2008,0000,38.10000,39.20000,37.55000,37.70000,2457000
08/12/2008,0000,37.70000,38.40000,37.10000,37.80000,1576000
08/13/2008,0000,38.00000,40.40000,37.50000,40.40000,3691000
08/14/2008,0000,40.40000,40.40000,39.10000,39.45000,3073000
08/15/2008,0000,39.80000,39.90000,38.00000,38.00000,1834000
08/18/2008,0000,37.80000,38.25000,36.60000,36.70000,1411000
08/19/2008,0000,36.00000,37.50000,35.85000,37.05000,1150000
08/20/2008,0000,36.70000,37.30000,36.35000,37.30000,888000
08/21/2008,0000,37.20000,37.50000,36.00000,36.00000,1229000
08/22/2008,0000,36.15000,36.40000,34.70000,35.35000,1217000
08/25/2008,0000,36.00000,36.10000,35.35000,35.70000,750000
08/26/2008,0000,35.20000,36.35000,35.10000,36.05000,521000
08/27/2008,0000,35.70000,37.30000,35.70000,36.80000,1294000
08/28/2008,0000,36.95000,37.20000,36.15000,36.30000,781000
08/29/2008,0000,36.60000,37.10000,36.40000,36.40000,827000
09/01/2008,0000,36.20000,36.40000,34.85000,35.00000,888000
09/02/2008,0000,35.10000,35.30000,33.30000,34.10000,839000
09/03/2008,0000,33.80000,34.20000,32.40000,32.40000,1301000
09/04/2008,0000,32.00000,33.30000,31.10000,31.90000,1335000
09/05/2008,0000,31.00000,32.90000,30.55000,32.10000,1318000
09/08/2008,0000,33.70000,34.00000,32.90000,33.80000,1493000
09/09/2008,0000,33.00000,33.00000,31.45000,31.45000,860000
09/10/2008,0000,31.45000,31.95000,30.80000,31.80000,828000
09/11/2008,0000,31.50000,31.80000,29.65000,29.80000,880000
09/12/2008,0000,30.10000,30.40000,28.20000,29.70000,1479000
09/15/2008,0000,28.50000,28.90000,27.65000,27.65000,1554000
09/16/2008,0000,25.75000,26.30000,25.75000,25.75000,1330000
09/17/2008,0000,26.45000,27.30000,24.50000,25.30000,3780000
09/18/2008,0000,23.55000,24.50000,23.55000,24.20000,2481000
09/19/2008,0000,25.70000,25.85000,25.50000,25.85000,698000
09/22/2008,0000,27.40000,27.65000,26.85000,27.65000,2674000
09/23/2008,0000,27.00000,28.70000,27.00000,28.70000,2017000
09/24/2008,0000,28.20000,29.90000,28.00000,28.25000,2364000
09/25/2008,0000,27.60000,27.85000,27.00000,27.00000,1594000
09/26/2008,0000,27.55000,27.55000,25.15000,25.20000,1749000
09/30/2008,0000,23.45000,24.60000,23.45000,24.60000,1445000
10/01/2008,0000,25.00000,25.95000,24.80000,25.40000,1230000
10/02/2008,0000,25.30000,26.20000,24.90000,25.30000,857000
10/03/2008,0000,25.30000,26.95000,24.55000,26.95000,1544000
10/06/2008,0000,26.05000,26.70000,25.75000,25.75000,1037000
10/07/2008,0000,25.10000,26.60000,24.65000,26.40000,1328000
10/08/2008,0000,25.20000,25.90000,24.60000,24.60000,1404000
10/09/2008,0000,24.60000,26.30000,24.60000,25.30000,2903000
10/13/2008,0000,24.45000,25.90000,24.45000,25.90000,1911000
10/14/2008,0000,27.70000,27.70000,27.10000,27.70000,3023000
10/15/2008,0000,27.10000,27.60000,26.85000,27.30000,2889000
10/16/2008,0000,26.35000,26.35000,26.35000,26.35000,238000
10/17/2008,0000,26.05000,26.90000,25.45000,25.45000,1486000
10/20/2008,0000,25.00000,26.90000,24.90000,26.60000,1319000
10/21/2008,0000,27.45000,27.50000,25.70000,25.95000,2007000
10/22/2008,0000,25.80000,27.20000,25.20000,25.50000,3139000
10/23/2008,0000,24.65000,26.00000,24.65000,25.90000,2465000
10/24/2008,0000,25.40000,25.90000,25.00000,25.00000,1347000
10/27/2008,0000,23.80000,25.60000,23.80000,24.50000,1866000
10/28/2008,0000,24.05000,26.20000,23.00000,26.20000,3875000
10/29/2008,0000,27.90000,27.90000,26.00000,26.10000,3407000
10/30/2008,0000,26.50000,27.90000,26.20000,27.90000,3308000
10/31/2008,0000,27.80000,28.50000,26.70000,27.35000,3203000
11/03/2008,0000,27.80000,28.20000,27.00000,27.90000,2565000
11/04/2008,0000,27.70000,29.10000,27.15000,29.00000,3602000
11/05/2008,0000,29.00000,29.20000,27.60000,27.60000,2966000
11/06/2008,0000,26.00000,26.40000,25.70000,25.70000,1945000
11/07/2008,0000,24.20000,26.50000,24.20000,26.00000,1571000
11/10/2008,0000,26.00000,26.00000,25.00000,25.00000,1556000
11/11/2008,0000,24.60000,25.40000,24.25000,24.50000,1617000
11/12/2008,0000,24.30000,25.30000,24.30000,24.90000,876000
11/13/2008,0000,23.90000,24.50000,23.30000,23.30000,1437000
11/14/2008,0000,23.90000,24.20000,21.70000,21.70000,2104000
11/17/2008,0000,20.40000,21.30000,20.20000,20.20000,2229000
11/18/2008,0000,19.70000,20.00000,18.80000,19.40000,3273000
11/19/2008,0000,19.70000,20.75000,19.55000,20.75000,1831000
11/20/2008,0000,19.80000,20.55000,19.60000,20.00000,1623000
11/21/2008,0000,20.00000,21.40000,20.00000,21.40000,2205000
11/24/2008,0000,21.55000,21.80000,20.90000,21.15000,1598000
11/25/2008,0000,21.50000,22.40000,21.50000,21.70000,1484000
11/26/2008,0000,21.70000,21.90000,21.30000,21.50000,981000
11/27/2008,0000,22.20000,22.80000,22.10000,22.30000,1881000
11/28/2008,0000,22.30000,22.60000,21.70000,22.30000,1600000
12/01/2008,0000,22.00000,22.40000,21.80000,21.90000,1818000
12/02/2008,0000,21.00000,21.80000,20.65000,21.40000,1751000
12/03/2008,0000,21.60000,21.75000,20.40000,20.50000,1315000
12/04/2008,0000,21.10000,21.45000,20.35000,20.50000,914000
12/05/2008,0000,20.20000,20.80000,19.65000,19.90000,567000
12/08/2008,0000,20.40000,21.25000,20.30000,21.25000,1264000
12/09/2008,0000,21.25000,22.35000,21.25000,22.00000,2010000
12/10/2008,0000,22.30000,23.40000,22.10000,23.35000,2608000
12/11/2008,0000,23.00000,23.90000,23.00000,23.25000,2102000
12/12/2008,0000,22.90000,23.35000,21.65000,22.00000,2162000
12/15/2008,0000,22.90000,23.30000,22.70000,23.00000,1552000
12/16/2008,0000,22.70000,22.90000,22.00000,22.45000,908000
12/17/2008,0000,23.00000,23.40000,22.20000,22.20000,2338000
12/18/2008,0000,22.80000,22.80000,22.00000,22.40000,886000
12/19/2008,0000,22.40000,23.30000,22.30000,22.80000,2274000
12/22/2008,0000,23.00000,23.20000,21.80000,21.90000,1169000
12/23/2008,0000,21.90000,21.90000,20.40000,20.65000,1591000
12/24/2008,0000,20.20000,20.95000,20.00000,20.70000,892000
12/25/2008,0000,20.75000,20.95000,20.35000,20.60000,669000
12/26/2008,0000,20.60000,20.90000,20.50000,20.60000,626000
12/29/2008,0000,20.55000,20.85000,20.40000,20.40000,333000
12/30/2008,0000,20.55000,21.35000,20.50000,21.20000,960000
12/31/2008,0000,21.40000,21.65000,21.05000,21.30000,774000
01/05/2009,0000,21.95000,22.45000,21.95000,22.20000,1132000
01/06/2009,0000,22.35000,22.80000,22.00000,22.60000,1233000
01/07/2009,0000,23.00000,23.70000,22.90000,23.20000,2415000
01/08/2009,0000,22.50000,22.50000,21.60000,21.60000,1461000
01/09/2009,0000,21.10000,21.65000,21.10000,21.35000,643000
01/12/2009,0000,21.00000,21.45000,20.90000,21.00000,364000
01/13/2009,0000,21.00000,21.80000,21.00000,21.80000,554000
01/14/2009,0000,21.90000,22.40000,21.80000,22.10000,944000
01/15/2009,0000,21.05000,21.45000,21.00000,21.05000,600000
01/16/2009,0000,21.25000,21.80000,21.10000,21.80000,502000
01/19/2009,0000,21.75000,21.90000,21.55000,21.60000,344000
01/20/2009,0000,21.40000,21.45000,20.75000,20.90000,683000
01/21/2009,0000,20.50000,21.25000,20.50000,20.90000,335000
02/02/2009,0000,21.50000,21.50000,21.00000,21.00000,293000
02/03/2009,0000,21.35000,22.45000,21.30000,22.45000,1238000
02/04/2009,0000,22.95000,23.30000,22.35000,22.70000,2927000
02/05/2009,0000,22.50000,22.90000,22.20000,22.25000,1070000
02/06/2009,0000,22.90000,23.80000,22.80000,23.80000,2345000
02/09/2009,0000,24.95000,25.45000,24.10000,24.10000,5495000
02/10/2009,0000,23.70000,25.30000,23.60000,25.30000,2741000
02/11/2009,0000,24.50000,25.30000,24.45000,25.30000,2379000
02/12/2009,0000,25.30000,25.30000,23.55000,23.55000,3477000
02/13/2009,0000,23.80000,24.80000,23.65000,24.35000,2771000
02/16/2009,0000,24.40000,25.10000,24.15000,24.90000,2604000
02/17/2009,0000,25.40000,26.25000,25.20000,25.35000,6989000
02/18/2009,0000,24.50000,24.90000,24.10000,24.55000,2514000
02/19/2009,0000,24.55000,25.20000,24.00000,24.60000,2320000
02/20/2009,0000,24.40000,26.25000,24.20000,25.00000,5421000
02/23/2009,0000,25.80000,26.75000,25.35000,26.75000,5862000
02/24/2009,0000,26.70000,28.35000,26.70000,27.00000,11254000
02/25/2009,0000,27.50000,27.65000,26.60000,26.60000,5355000
02/26/2009,0000,26.95000,27.95000,26.95000,27.35000,5627000
02/27/2009,0000,27.60000,28.40000,27.35000,28.00000,5473000
03/02/2009,0000,27.50000,28.40000,26.80000,27.00000,4295000
03/03/2009,0000,27.00000,27.35000,25.50000,27.30000,2435000
03/04/2009,0000,27.10000,28.60000,27.00000,27.70000,4607000
03/05/2009,0000,28.00000,29.20000,27.80000,28.00000,5775000
03/06/2009,0000,28.00000,29.00000,27.60000,28.80000,5146000
03/09/2009,0000,29.00000,29.00000,27.50000,28.00000,2749000
03/10/2009,0000,28.00000,29.00000,27.90000,28.35000,4202000
03/11/2009,0000,28.80000,28.80000,27.65000,27.75000,4115000
03/12/2009,0000,27.90000,28.50000,27.70000,27.85000,2652000
03/13/2009,0000,28.60000,29.55000,28.25000,28.65000,7946000
03/16/2009,0000,29.50000,29.50000,28.70000,28.90000,4639000
03/17/2009,0000,28.50000,28.80000,27.90000,28.30000,3260000
03/18/2009,0000,28.50000,28.85000,28.30000,28.30000,2860000
03/19/2009,0000,28.60000,28.60000,27.60000,27.60000,3231000
03/20/2009,0000,27.80000,28.20000,27.50000,27.60000,2808000
03/23/2009,0000,27.80000,28.30000,27.55000,28.30000,2413000
03/24/2009,0000,30.25000,30.25000,29.50000,29.65000,7982000
03/25/2009,0000,30.10000,31.10000,29.60000,30.65000,7483000
03/26/2009,0000,30.60000,31.25000,30.20000,30.25000,5666000
03/27/2009,0000,30.85000,30.90000,29.90000,29.95000,3748000
03/30/2009,0000,29.85000,29.85000,28.30000,28.40000,2453000
03/31/2009,0000,28.50000,29.05000,28.45000,28.60000,1600000
04/01/2009,0000,28.90000,29.75000,28.90000,29.20000,2779000
04/02/2009,0000,29.75000,29.90000,28.90000,29.05000,2423000
04/03/2009,0000,29.50000,29.70000,29.05000,29.60000,2368000
04/06/2009,0000,29.60000,30.60000,29.60000,30.20000,3516000
04/07/2009,0000,30.20000,30.45000,29.70000,30.00000,1976000
04/08/2009,0000,29.60000,30.50000,29.55000,29.60000,2339000
04/09/2009,0000,30.10000,31.50000,30.05000,31.10000,6034000
04/10/2009,0000,31.50000,32.30000,31.20000,32.00000,7280000
04/13/2009,0000,32.40000,34.00000,31.90000,33.65000,9526000
04/14/2009,0000,33.50000,35.90000,33.20000,35.40000,16271000
04/15/2009,0000,35.40000,36.40000,34.50000,35.45000,12159000
04/16/2009,0000,36.00000,36.25000,34.60000,34.75000,5890000
04/17/2009,0000,34.95000,35.30000,32.35000,32.35000,4635000
04/20/2009,0000,31.80000,32.35000,30.55000,31.70000,2556000
04/21/2009,0000,30.80000,33.00000,30.80000,32.95000,2521000
04/22/2009,0000,33.10000,34.20000,33.00000,33.90000,5026000
04/23/2009,0000,34.10000,34.65000,33.20000,34.65000,5689000
04/24/2009,0000,35.50000,35.50000,34.10000,34.45000,6485000
04/27/2009,0000,35.00000,35.10000,32.05000,32.25000,3537000
04/28/2009,0000,32.25000,33.45000,32.20000,32.20000,4608000
04/29/2009,0000,32.40000,32.80000,30.90000,30.90000,2617000
04/30/2009,0000,32.50000,33.05000,32.10000,33.05000,3062000
05/04/2009,0000,33.55000,35.00000,33.55000,34.20000,4331000
05/05/2009,0000,34.30000,34.75000,32.80000,32.90000,2832000
05/06/2009,0000,33.60000,35.20000,32.55000,35.10000,7252000
05/07/2009,0000,35.10000,36.40000,34.50000,35.40000,8200000
05/08/2009,0000,35.00000,37.00000,34.80000,36.10000,6372000
05/11/2009,0000,36.30000,37.90000,36.30000,37.80000,10591000
05/12/2009,0000,37.80000,37.80000,35.50000,35.50000,4190000
05/13/2009,0000,36.00000,37.00000,35.10000,36.35000,5185000
05/14/2009,0000,35.80000,37.80000,35.20000,36.80000,6695000
05/15/2009,0000,37.90000,39.30000,37.30000,39.00000,11708000
05/18/2009,0000,39.90000,41.50000,39.00000,40.60000,7525000
05/19/2009,0000,41.50000,41.90000,38.50000,38.90000,7078000
05/20/2009,0000,39.00000,40.20000,38.10000,39.10000,6511000
05/21/2009,0000,39.00000,40.70000,39.00000,39.75000,6616000
05/22/2009,0000,39.20000,40.50000,39.20000,40.00000,4916000
05/25/2009,0000,40.80000,41.50000,39.50000,39.90000,5067000
05/26/2009,0000,41.00000,41.00000,37.15000,37.15000,5633000
05/27/2009,0000,37.60000,38.40000,37.00000,38.20000,2372000
06/01/2009,0000,38.40000,38.80000,36.50000,36.90000,2379000
06/02/2009,0000,37.90000,37.95000,35.80000,36.00000,2730000
06/03/2009,0000,35.90000,37.35000,35.60000,36.60000,2026000
06/04/2009,0000,36.90000,37.40000,36.40000,36.95000,1218000
06/05/2009,0000,37.20000,37.95000,36.70000,36.95000,1855000
06/08/2009,0000,37.70000,37.70000,35.50000,35.50000,1712000
06/09/2009,0000,35.50000,35.90000,33.30000,33.45000,1945000
06/10/2009,0000,33.60000,34.50000,32.80000,33.10000,1477000
06/11/2009,0000,33.30000,34.20000,32.80000,34.05000,1250000
06/12/2009,0000,34.20000,34.40000,33.30000,33.30000,1320000
06/15/2009,0000,32.80000,33.00000,31.00000,31.00000,2316000
06/16/2009,0000,31.30000,31.40000,30.40000,30.95000,804000
06/17/2009,0000,31.00000,32.10000,31.00000,31.20000,1111000
06/18/2009,0000,31.30000,31.90000,30.85000,31.30000,920000
06/19/2009,0000,31.70000,32.30000,31.60000,32.00000,847000
06/22/2009,0000,32.40000,32.60000,31.80000,32.30000,973000
06/23/2009,0000,31.80000,32.45000,31.60000,31.80000,576000
06/24/2009,0000,31.80000,32.60000,31.55000,31.80000,978000
06/25/2009,0000,31.90000,32.75000,31.90000,32.65000,888000
06/26/2009,0000,33.00000,33.50000,32.65000,32.65000,2030000
06/29/2009,0000,32.65000,33.20000,31.90000,32.20000,651000
06/30/2009,0000,32.60000,32.85000,31.90000,32.60000,776000
07/01/2009,0000,32.80000,33.60000,32.60000,33.35000,1391000
07/02/2009,0000,33.50000,34.20000,33.35000,33.60000,2099000
07/03/2009,0000,33.50000,33.90000,33.10000,33.60000,877000
07/06/2009,0000,34.00000,34.00000,33.30000,33.60000,856000
07/07/2009,0000,33.10000,35.50000,33.10000,35.50000,3588000
07/08/2009,0000,35.30000,35.50000,34.80000,35.25000,1511000
07/09/2009,0000,36.10000,36.75000,35.80000,36.05000,2816000
07/10/2009,0000,36.30000,37.50000,36.00000,36.70000,5572000
07/13/2009,0000,37.20000,37.20000,35.00000,35.20000,1980000
07/14/2009,0000,35.90000,36.40000,35.50000,36.20000,1583000
07/15/2009,0000,36.50000,37.20000,36.10000,36.30000,1978000
07/16/2009,0000,37.00000,37.00000,36.00000,36.10000,3205000
07/17/2009,0000,36.30000,37.80000,36.25000,37.50000,4057000
07/20/2009,0000,38.00000,39.80000,38.00000,38.70000,6536000
07/21/2009,0000,39.30000,39.30000,37.55000,38.20000,3618000
07/22/2009,0000,38.20000,39.30000,38.20000,38.60000,3241000
07/23/2009,0000,39.00000,39.15000,38.20000,38.50000,1785000
07/24/2009,0000,39.20000,39.75000,38.50000,38.55000,3543000
07/27/2009,0000,39.00000,39.10000,38.20000,38.70000,1733000
07/28/2009,0000,39.20000,40.00000,39.10000,39.75000,3579000
07/29/2009,0000,40.20000,40.30000,39.20000,39.50000,3126000
07/30/2009,0000,39.50000,39.50000,38.00000,38.70000,3031000
07/31/2009,0000,37.00000,38.00000,37.00000,37.20000,3977000
08/03/2009,0000,37.50000,37.55000,36.45000,36.45000,1802000
08/04/2009,0000,36.80000,37.30000,35.20000,35.20000,1613000
08/05/2009,0000,35.25000,35.75000,34.00000,34.50000,1724000
08/06/2009,0000,34.50000,34.90000,33.50000,34.10000,1402000
08/10/2009,0000,35.00000,35.35000,34.50000,35.15000,1638000
08/11/2009,0000,35.45000,36.20000,35.00000,36.10000,1324000
08/12/2009,0000,36.10000,37.45000,35.80000,37.00000,3562000
08/13/2009,0000,37.40000,38.00000,37.05000,37.40000,3216000
08/14/2009,0000,38.00000,38.00000,37.10000,37.15000,1876000
08/17/2009,0000,37.20000,37.90000,37.00000,37.05000,2852000
08/18/2009,0000,36.70000,36.95000,35.10000,35.30000,1792000
08/19/2009,0000,35.50000,36.00000,35.50000,35.50000,1132000
08/20/2009,0000,35.50000,36.00000,34.40000,35.90000,2046000
08/21/2009,0000,36.30000,36.45000,34.50000,34.80000,1376000
08/24/2009,0000,35.50000,35.90000,35.30000,35.90000,1127000
08/25/2009,0000,35.80000,36.15000,35.30000,35.30000,796000
08/26/2009,0000,35.45000,35.60000,34.40000,34.40000,1280000
08/27/2009,0000,34.30000,35.30000,34.20000,34.60000,712000
08/28/2009,0000,35.00000,35.65000,34.70000,35.25000,1361000
08/31/2009,0000,35.80000,35.80000,35.30000,35.55000,960000
09/01/2009,0000,35.65000,37.00000,35.30000,37.00000,2783000
09/02/2009,0000,37.00000,38.20000,36.45000,37.65000,3570000
09/03/2009,0000,37.65000,38.50000,37.15000,38.50000,4302000
09/04/2009,0000,38.60000,39.70000,38.00000,38.00000,7947000
09/07/2009,0000,38.50000,38.90000,38.00000,38.30000,2700000
09/08/2009,0000,38.50000,38.50000,37.65000,37.85000,3239000
09/09/2009,0000,37.85000,38.00000,36.80000,36.85000,2316000
09/10/2009,0000,37.50000,37.80000,36.05000,36.60000,1322000
09/11/2009,0000,36.50000,37.40000,36.50000,37.00000,911000
09/14/2009,0000,37.20000,37.20000,36.40000,36.75000,806000
09/15/2009,0000,37.40000,39.30000,37.10000,39.30000,7146000
09/16/2009,0000,40.10000,41.00000,39.35000,39.60000,12216000
09/17/2009,0000,40.00000,40.00000,38.50000,38.75000,5022000
09/18/2009,0000,38.75000,39.80000,38.75000,39.20000,4763000
09/21/2009,0000,39.50000,40.20000,39.35000,39.80000,3954000
09/22/2009,0000,40.40000,40.40000,39.00000,39.20000,2949000
09/23/2009,0000,39.30000,40.30000,38.80000,39.90000,3686000
09/24/2009,0000,40.20000,40.55000,39.35000,39.50000,3723000
09/25/2009,0000,39.10000,39.90000,38.80000,38.80000,2429000
09/28/2009,0000,38.90000,39.00000,37.40000,37.65000,2193000
09/29/2009,0000,38.00000,38.45000,37.75000,37.75000,2172000
09/30/2009,0000,38.50000,40.30000,37.90000,39.90000,4913000
10/01/2009,0000,40.10000,40.90000,39.25000,40.90000,7977000
10/02/2009,0000,40.20000,41.80000,40.15000,40.90000,10669000
10/05/2009,0000,41.00000,41.45000,40.65000,40.70000,4029000
10/06/2009,0000,41.10000,42.40000,40.20000,40.25000,7232000
10/07/2009,0000,40.50000,40.75000,39.60000,39.65000,5101000
10/08/2009,0000,40.15000,40.55000,39.10000,39.10000,3839000
10/09/2009,0000,39.60000,39.70000,38.60000,39.50000,1902000
10/12/2009,0000,40.20000,40.20000,39.50000,39.75000,1764000
10/13/2009,0000,39.45000,40.15000,39.00000,40.15000,3239000
10/14/2009,0000,40.65000,40.80000,40.20000,40.30000,4032000
10/15/2009,0000,40.80000,40.80000,39.30000,39.30000,3289000
10/16/2009,0000,39.30000,40.20000,39.20000,39.75000,2377000
10/19/2009,0000,39.75000,40.45000,39.75000,40.30000,2087000
10/20/2009,0000,40.65000,40.75000,40.00000,40.00000,1824000
10/21/2009,0000,40.40000,41.25000,40.15000,40.55000,4752000
10/22/2009,0000,40.55000,40.55000,39.35000,39.45000,2758000
10/23/2009,0000,39.65000,40.00000,39.40000,39.45000,1401000
10/26/2009,0000,39.70000,39.95000,39.00000,39.80000,1540000
10/27/2009,0000,39.65000,39.80000,38.40000,39.05000,2839000
10/28/2009,0000,39.00000,39.40000,38.10000,38.30000,1311000
10/29/2009,0000,37.55000,37.90000,36.35000,37.25000,2023000
10/30/2009,0000,37.50000,37.90000,37.05000,37.05000,1004000
11/02/2009,0000,36.40000,37.00000,36.35000,36.85000,2004000
11/03/2009,0000,36.80000,37.50000,36.60000,37.10000,2546000
11/04/2009,0000,37.50000,37.80000,37.20000,37.70000,2770000
11/05/2009,0000,37.90000,37.90000,37.10000,37.10000,1057000
11/06/2009,0000,37.90000,37.90000,36.90000,37.00000,1522000
11/09/2009,0000,36.80000,37.00000,36.60000,36.70000,1251000
11/10/2009,0000,37.10000,37.30000,36.90000,37.10000,815000
11/11/2009,0000,37.20000,37.70000,37.00000,37.65000,1284000
11/12/2009,0000,37.80000,37.80000,37.05000,37.15000,1205000
11/13/2009,0000,37.15000,37.50000,37.05000,37.25000,645000
11/16/2009,0000,37.50000,38.30000,37.40000,38.10000,1759000
11/17/2009,0000,38.50000,38.50000,37.40000,37.40000,1176000
11/18/2009,0000,37.55000,38.95000,37.50000,38.60000,2843000
11/19/2009,0000,38.70000,41.30000,38.60000,40.90000,14650000
11/20/2009,0000,41.10000,41.50000,40.50000,41.25000,8515000
11/23/2009,0000,41.50000,42.85000,41.50000,41.70000,9100000
11/24/2009,0000,42.00000,42.00000,40.70000,41.00000,4462000
11/25/2009,0000,41.40000,41.75000,40.50000,41.30000,3024000
11/26/2009,0000,41.50000,42.30000,40.60000,40.60000,4931000
11/27/2009,0000,39.80000,40.00000,38.30000,38.30000,4251000
11/30/2009,0000,39.10000,40.45000,38.90000,39.90000,3779000
12/01/2009,0000,40.50000,40.50000,39.50000,39.90000,2578000
12/02/2009,0000,40.50000,41.20000,40.00000,40.00000,3521000
12/03/2009,0000,40.20000,40.90000,39.85000,40.05000,2967000
12/04/2009,0000,40.05000,40.50000,39.50000,39.50000,1808000
12/07/2009,0000,40.00000,40.70000,39.70000,40.30000,1796000
12/08/2009,0000,40.70000,40.70000,39.65000,39.75000,1884000
12/09/2009,0000,39.75000,40.30000,39.75000,40.00000,1733000
12/11/2009,0000,41.20000,42.30000,40.65000,41.55000,7148000
12/14/2009,0000,41.80000,42.50000,41.00000,42.15000,5745000
12/15/2009,0000,42.50000,42.50000,41.50000,41.85000,4094000
12/16/2009,0000,41.90000,42.30000,41.65000,41.65000,5309000
12/17/2009,0000,42.15000,42.75000,40.50000,40.50000,6791000
12/18/2009,0000,40.50000,40.90000,40.20000,40.55000,1764000
12/21/2009,0000,41.10000,43.35000,40.90000,43.35000,8891000
12/22/2009,0000,44.35000,44.90000,43.70000,43.80000,16463000
12/23/2009,0000,44.00000,44.20000,43.30000,43.60000,4175000
12/25/2009,0000,43.80000,45.40000,43.70000,44.50000,8895000
12/25/2009,0000,43.80000,45.40000,43.70000,44.50000,8895000
12/28/2009,0000,44.80000,45.80000,44.70000,45.00000,6435000
12/29/2009,1230,45.00000,45.40000,44.00000,44.45000,5065911
