DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,53.10000,53.60000,52.70000,53.00000,611000
04/03/2007,0000,53.30000,53.70000,53.10000,53.60000,523000
04/04/2007,0000,53.80000,53.90000,53.50000,53.60000,621000
04/09/2007,0000,53.80000,54.20000,53.70000,53.70000,459000
04/10/2007,0000,53.70000,53.80000,53.00000,53.40000,844000
04/11/2007,0000,53.40000,54.10000,53.40000,53.80000,545000
04/12/2007,0000,53.80000,55.20000,53.80000,54.90000,1259000
04/13/2007,0000,55.00000,55.20000,54.10000,54.70000,859000
04/16/2007,0000,54.60000,55.20000,54.60000,55.20000,999000
04/17/2007,0000,55.30000,56.10000,55.30000,55.40000,1578000
04/18/2007,0000,55.60000,55.60000,54.90000,55.50000,516000
04/19/2007,0000,55.50000,55.50000,54.00000,54.10000,853000
04/20/2007,0000,54.60000,56.70000,53.80000,55.70000,1053000
04/23/2007,0000,55.90000,57.00000,55.90000,56.50000,976000
04/24/2007,0000,56.30000,56.60000,55.40000,55.50000,856000
04/25/2007,0000,55.20000,56.10000,55.20000,55.50000,279000
04/26/2007,0000,56.00000,57.70000,56.00000,57.40000,1412000
04/27/2007,0000,58.00000,58.00000,56.80000,56.80000,570000
04/30/2007,0000,56.80000,57.50000,56.50000,57.50000,754000
05/02/2007,0000,57.30000,57.30000,56.60000,57.00000,1368000
05/03/2007,0000,57.00000,57.40000,55.60000,56.60000,667000
05/04/2007,0000,56.60000,57.50000,55.80000,57.50000,836000
05/07/2007,0000,57.50000,58.00000,57.20000,57.90000,718000
05/08/2007,0000,58.00000,58.00000,57.40000,57.80000,566000
05/09/2007,0000,57.80000,58.20000,57.40000,58.00000,611000
05/10/2007,0000,57.80000,59.00000,57.80000,58.90000,945000
05/11/2007,0000,58.80000,59.50000,58.20000,58.80000,1142000
05/14/2007,0000,58.80000,59.20000,58.10000,58.70000,743000
05/15/2007,0000,58.70000,58.70000,58.10000,58.50000,178000
05/16/2007,0000,58.50000,59.70000,58.40000,59.10000,1080000
05/17/2007,0000,59.50000,61.00000,58.80000,59.80000,974000
05/18/2007,0000,59.80000,61.50000,59.80000,60.50000,1174000
05/21/2007,0000,60.50000,60.50000,59.50000,60.00000,184000
05/22/2007,0000,60.00000,60.00000,59.10000,59.10000,491000
05/23/2007,0000,59.10000,59.90000,59.10000,59.20000,496000
05/24/2007,0000,59.00000,59.30000,58.50000,59.00000,736000
05/25/2007,0000,59.00000,59.00000,57.20000,57.50000,570000
05/28/2007,0000,57.50000,58.00000,57.40000,57.80000,259000
05/29/2007,0000,57.80000,58.40000,56.80000,57.30000,1577000
05/30/2007,0000,57.30000,57.30000,55.80000,56.80000,2087000
05/31/2007,0000,56.90000,58.10000,56.50000,58.10000,1567000
06/01/2007,0000,58.10000,58.20000,57.80000,58.20000,368000
06/04/2007,0000,58.20000,58.90000,57.40000,57.90000,442000
06/05/2007,0000,58.00000,58.40000,57.50000,58.00000,557000
06/06/2007,0000,57.90000,58.80000,57.40000,57.50000,767000
06/07/2007,0000,57.50000,57.60000,57.10000,57.30000,207000
06/08/2007,0000,57.50000,57.50000,56.50000,57.00000,203000
06/11/2007,0000,57.00000,57.50000,56.50000,57.00000,140000
06/12/2007,0000,57.00000,57.40000,56.30000,56.50000,2438000
06/13/2007,0000,56.00000,56.50000,56.00000,56.40000,184000
06/14/2007,0000,56.50000,57.00000,56.20000,56.50000,366000
06/15/2007,0000,56.50000,56.50000,55.40000,55.50000,790000
06/20/2007,0000,55.60000,55.70000,54.40000,55.10000,1352000
06/21/2007,0000,55.70000,56.20000,55.40000,55.80000,1886000
06/22/2007,0000,55.80000,56.60000,55.80000,56.00000,427000
06/25/2007,0000,56.20000,56.50000,55.40000,55.60000,1753000
06/26/2007,0000,55.90000,56.80000,55.20000,56.00000,1599000
06/27/2007,0000,56.20000,56.20000,55.60000,56.20000,689000
06/28/2007,0000,56.00000,56.50000,55.90000,56.50000,916000
06/29/2007,0000,56.50000,56.50000,55.10000,56.00000,1470000
07/02/2007,0000,56.00000,56.00000,55.30000,55.70000,665000
07/03/2007,0000,55.40000,55.90000,55.30000,55.50000,1125000
07/04/2007,0000,55.80000,56.10000,55.60000,55.80000,408000
07/05/2007,0000,56.10000,56.10000,55.60000,56.00000,529000
07/06/2007,0000,56.20000,56.70000,56.20000,56.50000,999000
07/09/2007,0000,56.60000,57.20000,56.40000,57.00000,1488000
07/10/2007,0000,57.70000,58.10000,57.00000,57.20000,1315000
07/11/2007,0000,57.00000,57.00000,56.40000,56.80000,1514000
07/12/2007,0000,56.80000,56.90000,56.40000,56.70000,2639000
07/13/2007,0000,56.90000,56.90000,56.40000,56.50000,2365000
07/16/2007,0000,56.70000,57.10000,56.60000,56.70000,943000
07/17/2007,0000,57.00000,58.00000,56.90000,57.90000,1058000
07/18/2007,0000,58.30000,58.30000,57.50000,57.90000,1935000
07/19/2007,0000,54.80000,55.40000,54.50000,55.10000,1460000
07/20/2007,0000,55.10000,55.20000,54.20000,54.40000,571000
07/23/2007,0000,54.40000,54.70000,53.80000,54.00000,762000
07/24/2007,0000,54.40000,54.40000,52.90000,53.20000,2767000
07/25/2007,0000,53.00000,53.80000,52.90000,53.40000,1669000
07/26/2007,0000,53.70000,53.70000,52.90000,53.00000,1027000
07/27/2007,0000,52.20000,53.60000,52.10000,52.30000,3030000
07/30/2007,0000,51.60000,51.70000,50.30000,50.80000,1615000
07/31/2007,0000,51.60000,52.00000,51.10000,51.60000,1713000
08/01/2007,0000,51.00000,52.20000,51.00000,52.00000,3478000
08/02/2007,0000,51.60000,51.90000,50.50000,51.00000,757000
08/03/2007,0000,50.70000,51.20000,50.70000,50.80000,1188000
08/06/2007,0000,50.80000,50.80000,50.10000,50.30000,494000
08/07/2007,0000,51.00000,51.20000,50.20000,50.90000,804000
08/08/2007,0000,51.60000,54.20000,51.20000,54.00000,1643000
08/09/2007,0000,54.50000,54.50000,53.30000,54.20000,812000
08/10/2007,0000,53.30000,53.50000,51.70000,52.30000,1215000
08/13/2007,0000,52.00000,52.60000,52.00000,52.50000,323000
08/14/2007,0000,52.70000,52.80000,52.20000,52.70000,154000
08/15/2007,0000,52.20000,52.30000,50.90000,51.40000,704000
08/16/2007,0000,50.90000,50.90000,49.65000,49.95000,1339000
08/17/2007,0000,49.95000,50.40000,48.60000,49.20000,1053000
08/20/2007,0000,50.00000,50.50000,49.70000,50.50000,332000
08/21/2007,0000,50.00000,50.20000,49.95000,50.00000,176000
08/22/2007,0000,49.80000,50.30000,49.80000,49.90000,622000
08/23/2007,0000,51.10000,51.30000,50.70000,50.90000,466000
08/24/2007,0000,51.20000,51.60000,50.90000,51.30000,217000
08/27/2007,0000,51.90000,52.60000,51.70000,52.10000,472000
08/28/2007,0000,52.80000,53.20000,52.40000,52.90000,891000
08/29/2007,0000,52.10000,53.60000,52.10000,53.60000,858000
08/30/2007,0000,54.00000,54.50000,53.40000,54.10000,777000
08/31/2007,0000,53.90000,54.70000,53.90000,54.50000,785000
09/03/2007,0000,54.30000,54.60000,53.50000,54.30000,414000
09/04/2007,0000,54.00000,54.30000,53.40000,53.80000,303000
09/05/2007,0000,54.00000,54.30000,53.70000,54.10000,688000
09/06/2007,0000,54.00000,54.50000,53.50000,54.30000,374000
09/07/2007,0000,54.80000,55.00000,53.90000,54.80000,535000
09/10/2007,0000,54.30000,54.30000,52.70000,53.20000,513000
09/11/2007,0000,52.80000,53.40000,52.80000,53.30000,674000
09/12/2007,0000,53.10000,54.00000,52.90000,53.30000,414000
09/13/2007,0000,52.90000,53.80000,52.40000,52.90000,664000
09/14/2007,0000,52.60000,54.20000,52.60000,54.10000,696000
09/17/2007,0000,54.10000,54.10000,52.60000,53.20000,294000
09/19/2007,0000,53.60000,54.50000,52.80000,53.80000,1664000
09/20/2007,0000,53.30000,54.30000,53.30000,54.00000,369000
09/21/2007,0000,54.00000,54.60000,53.90000,54.30000,408000
09/26/2007,0000,54.80000,55.50000,54.10000,55.00000,372000
09/27/2007,0000,55.00000,55.10000,53.90000,54.40000,1521000
09/28/2007,0000,54.40000,54.80000,54.00000,54.00000,312000
10/01/2007,0000,55.00000,55.30000,54.30000,54.60000,366000
10/02/2007,0000,54.50000,54.70000,53.70000,54.00000,872000
10/03/2007,0000,53.50000,53.90000,53.20000,53.70000,465000
10/04/2007,0000,53.40000,54.50000,53.20000,53.50000,926000
10/05/2007,0000,53.50000,54.00000,53.20000,53.20000,452000
10/08/2007,0000,53.30000,53.50000,53.20000,53.40000,295000
10/09/2007,0000,53.40000,53.60000,52.60000,52.70000,312000
10/11/2007,0000,52.70000,53.10000,52.70000,53.00000,265000
10/12/2007,0000,52.70000,53.00000,51.50000,51.70000,656000
10/15/2007,0000,51.80000,52.00000,51.20000,51.50000,666000
10/16/2007,0000,51.20000,51.50000,51.00000,51.00000,1170000
10/17/2007,0000,51.00000,51.00000,49.20000,49.75000,2853000
10/18/2007,0000,49.80000,49.95000,49.35000,49.35000,2058000
10/19/2007,0000,49.75000,49.75000,49.35000,49.45000,2157000
10/22/2007,0000,49.10000,49.50000,48.80000,49.20000,2013000
10/23/2007,0000,49.40000,49.45000,49.20000,49.35000,1007000
10/24/2007,0000,49.35000,49.55000,49.35000,49.35000,966000
10/25/2007,0000,49.40000,49.50000,49.15000,49.20000,737000
10/26/2007,0000,49.30000,49.40000,49.25000,49.30000,659000
10/29/2007,0000,49.75000,50.00000,49.50000,49.80000,851000
10/30/2007,0000,49.80000,49.85000,49.55000,49.60000,354000
10/31/2007,0000,49.50000,49.85000,49.45000,49.60000,557000
11/01/2007,0000,49.85000,49.90000,49.50000,49.60000,1069000
11/02/2007,0000,49.20000,49.50000,49.00000,49.20000,478000
11/05/2007,0000,49.15000,50.40000,48.85000,50.00000,1583000
11/06/2007,0000,50.00000,50.40000,49.80000,50.40000,1757000
11/07/2007,0000,50.60000,51.90000,50.60000,51.70000,1533000
11/08/2007,0000,50.70000,51.70000,50.60000,51.10000,2658000
11/09/2007,0000,51.50000,51.90000,51.10000,51.90000,685000
11/12/2007,0000,51.20000,51.50000,50.40000,51.20000,803000
11/13/2007,0000,51.10000,51.70000,51.10000,51.60000,447000
11/14/2007,0000,52.30000,52.30000,51.80000,52.20000,343000
11/15/2007,0000,52.00000,52.00000,51.80000,51.80000,200000
11/16/2007,0000,51.80000,51.80000,50.20000,51.00000,1245000
11/19/2007,0000,51.00000,51.10000,50.30000,51.10000,724000
11/20/2007,0000,50.10000,51.20000,49.80000,51.10000,692000
11/21/2007,0000,51.10000,51.10000,50.20000,50.20000,607000
11/22/2007,0000,50.20000,51.00000,50.00000,50.60000,184000
11/23/2007,0000,51.00000,51.00000,49.95000,49.95000,349000
11/26/2007,0000,50.30000,51.60000,50.30000,51.30000,718000
11/27/2007,0000,51.00000,51.50000,50.60000,51.50000,569000
11/28/2007,0000,51.60000,51.60000,49.50000,50.20000,1001000
11/29/2007,0000,50.70000,52.00000,50.70000,52.00000,669000
11/30/2007,0000,52.00000,52.50000,50.60000,50.60000,1494000
12/03/2007,0000,51.10000,51.40000,50.90000,51.00000,359000
12/04/2007,0000,50.60000,51.80000,50.60000,51.70000,375000
12/05/2007,0000,51.80000,52.00000,51.20000,51.80000,366000
12/06/2007,0000,52.00000,52.50000,51.90000,52.10000,514000
12/07/2007,0000,51.40000,52.50000,51.40000,51.60000,256000
12/10/2007,0000,51.60000,51.60000,50.30000,50.30000,838000
12/11/2007,0000,50.40000,51.00000,50.40000,50.90000,135000
12/12/2007,0000,50.90000,51.80000,50.40000,51.20000,259000
12/13/2007,0000,51.00000,51.20000,50.40000,50.70000,293000
12/14/2007,0000,49.70000,50.00000,49.20000,49.80000,801000
12/17/2007,0000,49.50000,49.90000,49.50000,49.70000,270000
12/18/2007,0000,49.10000,49.60000,46.25000,46.25000,2145000
12/19/2007,0000,46.35000,47.50000,46.35000,47.15000,334000
12/20/2007,0000,47.15000,47.60000,47.00000,47.50000,334000
12/21/2007,0000,47.50000,49.50000,47.50000,49.25000,452000
12/24/2007,0000,49.30000,49.35000,48.75000,49.30000,112000
12/25/2007,0000,49.20000,49.60000,49.10000,49.55000,113000
12/26/2007,0000,49.60000,50.00000,49.00000,49.55000,248000
12/27/2007,0000,49.90000,50.00000,49.55000,49.90000,140000
12/28/2007,0000,49.20000,50.40000,49.20000,49.65000,144000
12/31/2007,0000,50.00000,50.40000,49.70000,50.40000,138000
01/02/2008,0000,50.40000,51.30000,50.40000,50.80000,436000
01/03/2008,0000,50.50000,51.30000,50.40000,51.00000,601000
01/04/2008,0000,50.40000,51.00000,49.50000,50.70000,487000
01/07/2008,0000,49.30000,50.40000,49.30000,49.50000,249000
01/08/2008,0000,49.50000,49.80000,48.95000,49.50000,708000
01/09/2008,0000,49.50000,50.90000,48.85000,50.80000,594000
01/10/2008,0000,50.20000,50.70000,50.00000,50.60000,539000
01/11/2008,0000,50.60000,51.50000,49.85000,50.00000,672000
01/14/2008,0000,51.20000,51.30000,50.20000,51.20000,815000
01/15/2008,0000,51.90000,54.00000,51.70000,54.00000,2441000
01/16/2008,0000,53.90000,53.90000,52.30000,52.40000,579000
01/17/2008,0000,53.00000,53.70000,52.60000,53.00000,520000
01/18/2008,0000,52.00000,53.00000,51.50000,52.70000,320000
01/21/2008,0000,52.70000,52.70000,52.00000,52.00000,363000
01/22/2008,0000,50.00000,50.80000,49.00000,50.00000,658000
01/23/2008,0000,52.00000,52.00000,49.20000,49.20000,1014000
01/24/2008,0000,50.60000,50.60000,49.40000,49.50000,595000
01/25/2008,0000,50.00000,50.30000,49.70000,50.00000,623000
01/28/2008,0000,50.00000,50.80000,49.50000,49.50000,579000
01/29/2008,0000,49.10000,50.00000,49.10000,49.95000,323000
01/30/2008,0000,49.95000,50.80000,49.55000,50.00000,1333000
01/31/2008,0000,49.70000,51.00000,49.70000,51.00000,843000
02/01/2008,0000,51.00000,51.00000,50.10000,50.70000,258000
02/12/2008,0000,50.70000,51.70000,50.10000,51.30000,889000
02/13/2008,0000,51.60000,52.20000,51.00000,52.00000,738000
02/14/2008,0000,52.30000,53.30000,52.30000,53.00000,1465000
02/15/2008,0000,53.00000,53.00000,52.40000,52.50000,1742000
02/18/2008,0000,53.00000,53.50000,52.50000,53.50000,435000
02/19/2008,0000,53.30000,53.90000,53.20000,53.80000,332000
02/20/2008,0000,53.80000,53.80000,52.00000,53.40000,335000
02/21/2008,0000,53.70000,54.80000,53.10000,54.70000,496000
02/22/2008,0000,54.10000,54.50000,53.80000,54.50000,190000
02/25/2008,0000,54.50000,55.40000,54.00000,54.70000,438000
02/26/2008,0000,54.70000,55.00000,54.20000,55.00000,382000
02/27/2008,0000,54.80000,55.00000,53.30000,53.90000,2984000
02/29/2008,0000,52.70000,53.80000,52.70000,53.70000,1028000
03/03/2008,0000,52.50000,53.80000,52.40000,53.80000,753000
03/04/2008,0000,53.10000,55.40000,53.00000,55.40000,681000
03/05/2008,0000,55.00000,56.40000,55.00000,56.40000,688000
03/06/2008,0000,56.40000,57.90000,56.40000,57.90000,1152000
03/07/2008,0000,57.80000,58.10000,56.80000,57.40000,718000
03/10/2008,0000,57.00000,58.50000,56.60000,57.20000,1385000
03/11/2008,0000,56.00000,56.90000,56.00000,56.60000,391000
03/12/2008,0000,57.60000,57.80000,57.10000,57.70000,437000
03/13/2008,0000,57.50000,57.70000,56.30000,57.20000,241000
03/14/2008,0000,57.20000,57.30000,56.00000,56.50000,386000
03/17/2008,0000,56.50000,57.20000,56.00000,57.00000,2159000
03/18/2008,0000,57.70000,58.60000,57.70000,58.50000,2746000
03/19/2008,0000,58.20000,58.50000,57.30000,58.50000,1266000
03/20/2008,0000,58.50000,59.40000,58.00000,59.30000,1728000
03/21/2008,0000,59.20000,60.30000,59.10000,60.10000,852000
03/24/2008,0000,60.60000,63.00000,60.60000,63.00000,1691000
03/25/2008,0000,62.80000,62.90000,61.90000,62.90000,722000
03/26/2008,0000,61.50000,62.90000,61.20000,62.00000,686000
03/27/2008,0000,62.00000,62.80000,61.70000,62.60000,1519000
03/28/2008,0000,62.00000,63.10000,61.70000,61.70000,1665000
03/31/2008,0000,61.80000,62.60000,61.30000,62.60000,1070000
04/01/2008,0000,62.00000,63.10000,61.20000,61.20000,1401000
04/02/2008,0000,61.50000,63.10000,61.50000,63.00000,1684000
04/03/2008,0000,62.00000,63.40000,61.90000,63.40000,170000
04/07/2008,0000,63.40000,64.90000,63.40000,64.90000,1101000
04/08/2008,0000,64.00000,67.60000,63.50000,66.30000,944000
04/09/2008,0000,66.30000,68.60000,65.30000,68.00000,974000
04/10/2008,0000,68.20000,69.80000,68.00000,69.40000,514000
04/11/2008,0000,69.00000,69.00000,66.60000,68.40000,251000
04/14/2008,0000,67.10000,68.20000,65.80000,67.00000,296000
04/15/2008,0000,66.50000,66.50000,65.40000,66.00000,499000
04/16/2008,0000,65.70000,66.50000,64.50000,65.80000,706000
04/17/2008,0000,65.10000,66.50000,65.10000,65.30000,987000
04/18/2008,0000,65.80000,66.50000,65.80000,66.20000,209000
04/21/2008,0000,66.00000,67.00000,65.90000,66.20000,378000
04/22/2008,0000,66.20000,66.90000,66.20000,66.40000,523000
04/23/2008,0000,66.40000,67.80000,66.20000,67.00000,179000
04/24/2008,0000,67.00000,67.00000,65.80000,66.50000,148000
04/25/2008,0000,66.90000,66.90000,66.40000,66.90000,128000
04/28/2008,0000,66.90000,68.40000,66.50000,68.40000,586000
04/29/2008,0000,68.40000,68.40000,66.00000,66.00000,505000
04/30/2008,0000,66.30000,66.50000,65.80000,66.50000,494000
05/02/2008,0000,65.80000,68.50000,65.80000,68.50000,400000
05/05/2008,0000,68.50000,68.70000,66.10000,67.10000,420000
05/06/2008,0000,67.70000,68.10000,66.30000,68.00000,489000
05/07/2008,0000,68.00000,68.00000,66.80000,67.00000,484000
05/08/2008,0000,67.00000,67.00000,65.90000,66.70000,647000
05/09/2008,0000,66.40000,66.70000,65.60000,65.70000,689000
05/12/2008,0000,64.70000,66.40000,64.70000,66.20000,415000
05/13/2008,0000,65.20000,67.00000,65.20000,66.80000,852000
05/14/2008,0000,66.80000,67.80000,66.80000,67.60000,1290000
05/15/2008,0000,67.80000,68.00000,67.40000,67.80000,457000
05/16/2008,0000,67.50000,68.00000,67.30000,67.90000,573000
05/19/2008,0000,68.00000,68.70000,67.80000,68.70000,348000
05/20/2008,0000,68.00000,70.00000,68.00000,69.90000,376000
05/21/2008,0000,69.00000,69.50000,68.40000,69.00000,273000
05/22/2008,0000,67.60000,68.40000,65.40000,68.30000,662000
05/23/2008,0000,68.00000,68.70000,67.40000,68.60000,394000
05/26/2008,0000,69.30000,69.90000,68.00000,68.00000,435000
05/27/2008,0000,68.30000,68.60000,67.00000,67.90000,498000
05/28/2008,0000,67.80000,68.40000,66.00000,66.00000,791000
05/29/2008,0000,66.50000,67.80000,66.50000,67.50000,663000
05/30/2008,0000,66.30000,68.00000,66.30000,67.90000,1082000
06/02/2008,0000,68.00000,68.00000,67.80000,67.80000,553000
06/03/2008,0000,67.80000,67.80000,66.40000,66.40000,754000
06/04/2008,0000,66.60000,66.90000,66.00000,66.20000,786000
06/05/2008,0000,66.50000,66.50000,62.80000,63.50000,942000
06/06/2008,0000,63.50000,64.60000,60.00000,61.00000,1221000
06/10/2008,0000,59.70000,59.70000,56.90000,56.90000,1693000
06/11/2008,0000,57.10000,58.30000,57.10000,57.50000,1095000
06/12/2008,0000,57.60000,57.80000,57.10000,57.60000,750000
06/13/2008,0000,58.20000,58.40000,57.10000,58.00000,914000
06/16/2008,0000,58.20000,58.50000,57.80000,58.30000,1279000
06/17/2008,0000,58.00000,58.30000,57.10000,58.00000,674000
06/18/2008,0000,58.00000,58.10000,57.20000,57.70000,626000
06/19/2008,0000,57.00000,58.50000,56.50000,57.30000,890000
06/20/2008,0000,57.40000,58.10000,57.10000,58.10000,614000
06/23/2008,0000,58.50000,58.50000,57.50000,57.50000,869000
06/24/2008,0000,57.60000,57.90000,57.00000,57.00000,761000
06/25/2008,0000,57.50000,57.90000,57.40000,57.50000,584000
06/26/2008,0000,57.50000,57.50000,56.80000,56.80000,1119000
06/27/2008,0000,55.00000,57.40000,54.30000,57.40000,1080000
06/30/2008,0000,57.50000,57.70000,56.50000,57.70000,276000
07/01/2008,0000,57.70000,57.80000,57.40000,57.40000,536000
07/02/2008,0000,56.60000,57.40000,55.20000,55.70000,235000
07/03/2008,0000,54.20000,56.50000,53.80000,56.50000,455000
07/04/2008,0000,55.60000,55.70000,54.00000,54.00000,392000
07/07/2008,0000,54.00000,55.50000,53.90000,55.10000,239000
07/08/2008,0000,55.60000,55.60000,51.60000,51.70000,797000
07/09/2008,0000,53.00000,54.50000,52.10000,52.90000,662000
07/10/2008,0000,53.00000,55.40000,53.00000,54.50000,713000
07/11/2008,0000,54.50000,54.50000,53.40000,54.20000,664000
07/14/2008,0000,54.30000,55.10000,53.10000,54.50000,514000
07/15/2008,0000,54.30000,54.30000,53.50000,53.50000,307000
07/16/2008,0000,54.00000,54.30000,53.60000,53.60000,548000
07/17/2008,0000,50.80000,51.00000,50.10000,50.70000,716000
07/18/2008,0000,50.90000,50.90000,49.00000,49.00000,620000
07/21/2008,0000,49.60000,50.80000,49.60000,50.50000,609000
07/22/2008,0000,50.50000,51.30000,50.10000,50.50000,293000
07/23/2008,0000,50.50000,51.80000,50.50000,51.40000,703000
07/24/2008,0000,51.80000,54.00000,51.50000,54.00000,987000
07/25/2008,0000,53.40000,53.50000,51.60000,52.50000,345000
07/29/2008,0000,52.40000,53.20000,52.00000,53.00000,499000
07/30/2008,0000,53.50000,54.10000,53.00000,54.00000,796000
07/31/2008,0000,54.50000,55.20000,53.00000,54.00000,1012000
08/01/2008,0000,54.50000,54.70000,53.90000,54.40000,1208000
08/04/2008,0000,54.90000,55.00000,54.00000,54.40000,847000
08/05/2008,0000,55.00000,55.00000,53.80000,53.80000,1140000
08/06/2008,0000,54.30000,54.60000,53.60000,54.50000,1044000
08/07/2008,0000,54.50000,54.60000,53.90000,54.60000,387000
08/08/2008,0000,54.60000,55.10000,54.50000,55.00000,451000
08/11/2008,0000,55.50000,55.50000,54.90000,55.00000,91000
08/12/2008,0000,55.00000,55.50000,55.00000,55.00000,508000
08/13/2008,0000,54.50000,55.30000,54.00000,54.30000,541000
08/14/2008,0000,54.30000,54.30000,53.20000,53.20000,252000
08/15/2008,0000,53.30000,53.40000,52.30000,52.80000,375000
08/18/2008,0000,52.80000,53.00000,51.90000,52.10000,337000
08/19/2008,0000,52.00000,52.10000,51.00000,52.10000,424000
08/20/2008,0000,51.50000,52.20000,51.20000,52.00000,154000
08/21/2008,0000,51.60000,51.60000,51.20000,51.50000,209000
08/22/2008,0000,51.50000,52.00000,50.80000,51.00000,516000
08/25/2008,0000,51.70000,52.00000,51.00000,52.00000,567000
08/26/2008,0000,51.50000,51.60000,51.30000,51.60000,79000
08/27/2008,0000,51.70000,53.50000,51.20000,52.50000,425000
08/28/2008,0000,53.00000,53.00000,52.10000,52.50000,589000
08/29/2008,0000,52.50000,55.00000,52.40000,55.00000,445000
09/01/2008,0000,55.00000,55.00000,52.40000,52.70000,504000
09/02/2008,0000,52.20000,52.70000,51.50000,51.70000,206000
09/03/2008,0000,52.00000,54.00000,51.70000,54.00000,308000
09/04/2008,0000,53.80000,53.80000,52.00000,52.00000,169000
09/05/2008,0000,52.00000,52.00000,50.70000,50.90000,423000
09/08/2008,0000,52.00000,52.00000,50.90000,51.30000,950000
09/09/2008,0000,51.00000,52.30000,51.00000,52.10000,440000
09/10/2008,0000,52.80000,53.40000,51.60000,52.00000,642000
09/11/2008,0000,52.00000,52.00000,50.30000,50.30000,356000
09/12/2008,0000,50.50000,51.50000,50.00000,51.00000,104000
09/15/2008,0000,50.50000,51.00000,48.30000,49.40000,356000
09/16/2008,0000,47.50000,49.40000,47.50000,48.30000,287000
09/17/2008,0000,49.00000,50.40000,49.00000,50.40000,247000
09/18/2008,0000,50.30000,50.30000,46.90000,46.90000,497000
09/19/2008,0000,46.90000,50.00000,46.40000,49.80000,575000
09/22/2008,0000,50.50000,50.60000,49.10000,50.40000,430000
09/23/2008,0000,50.20000,51.90000,49.90000,50.30000,273000
09/24/2008,0000,50.30000,50.60000,49.90000,50.00000,193000
09/25/2008,0000,50.00000,50.20000,49.40000,49.60000,538000
09/26/2008,0000,49.60000,49.60000,46.45000,48.15000,671000
09/30/2008,0000,46.00000,46.00000,44.80000,46.00000,627000
10/01/2008,0000,47.00000,47.00000,46.10000,46.50000,278000
10/02/2008,0000,47.10000,48.50000,46.70000,48.00000,406000
10/03/2008,0000,48.00000,50.60000,48.00000,49.50000,407000
10/06/2008,0000,48.15000,48.25000,47.20000,47.30000,664000
10/07/2008,0000,46.80000,48.10000,46.70000,48.00000,1022000
10/08/2008,0000,47.00000,47.00000,44.65000,44.65000,1311000
10/09/2008,0000,44.30000,44.80000,44.00000,44.00000,308000
10/13/2008,0000,43.60000,43.60000,42.50000,42.50000,170000
10/14/2008,0000,43.50000,44.50000,43.10000,43.15000,308000
10/15/2008,0000,43.50000,43.50000,42.20000,43.30000,401000
10/16/2008,0000,41.80000,42.10000,41.80000,41.80000,714000
10/17/2008,0000,42.60000,42.60000,41.35000,41.50000,239000
10/20/2008,0000,41.90000,41.90000,40.05000,40.70000,339000
10/21/2008,0000,41.50000,41.70000,39.80000,40.70000,437000
10/22/2008,0000,40.05000,40.85000,39.70000,39.70000,273000
10/23/2008,0000,38.35000,38.40000,38.35000,38.35000,174000
10/24/2008,0000,37.10000,37.50000,37.05000,37.05000,295000
10/27/2008,0000,34.50000,36.50000,34.50000,35.60000,494000
10/28/2008,0000,35.50000,36.95000,35.00000,35.70000,570000
10/29/2008,0000,37.80000,38.15000,35.90000,35.90000,621000
10/30/2008,0000,36.00000,38.40000,36.00000,38.40000,332000
10/31/2008,0000,38.40000,40.80000,38.40000,40.70000,923000
11/03/2008,0000,41.50000,43.40000,39.80000,43.40000,775000
11/04/2008,0000,44.00000,46.40000,43.55000,46.40000,712000
11/05/2008,0000,47.50000,49.50000,47.00000,47.00000,850000
11/06/2008,0000,45.60000,45.60000,43.75000,43.75000,418000
11/07/2008,0000,41.00000,43.30000,40.80000,42.30000,362000
11/10/2008,0000,42.50000,45.25000,42.00000,45.25000,284000
11/11/2008,0000,45.00000,46.85000,43.60000,45.40000,146000
11/12/2008,0000,45.40000,46.70000,43.50000,43.90000,188000
11/13/2008,0000,41.60000,42.10000,41.00000,41.70000,208000
11/14/2008,0000,43.00000,43.80000,42.10000,43.10000,179000
11/17/2008,0000,42.95000,45.40000,42.00000,45.00000,226000
11/18/2008,0000,45.00000,45.00000,43.80000,44.00000,357000
11/19/2008,0000,44.00000,44.20000,43.70000,44.00000,290000
11/20/2008,0000,44.00000,44.20000,43.60000,44.00000,490000
11/21/2008,0000,43.50000,43.95000,42.30000,43.20000,169000
11/24/2008,0000,41.50000,44.25000,41.50000,44.00000,189000
11/25/2008,0000,44.00000,45.45000,43.45000,44.45000,294000
11/26/2008,0000,44.40000,44.65000,43.80000,43.80000,230000
11/27/2008,0000,44.00000,44.50000,43.80000,44.00000,595000
11/28/2008,0000,43.10000,44.50000,42.60000,43.40000,382000
12/01/2008,0000,43.40000,44.80000,43.25000,44.80000,812000
12/02/2008,0000,44.00000,44.00000,42.00000,42.05000,621000
12/03/2008,0000,42.05000,42.45000,41.65000,42.10000,517000
12/04/2008,0000,42.15000,42.50000,42.05000,42.25000,361000
12/05/2008,0000,42.25000,44.35000,42.25000,44.00000,1834000
12/08/2008,0000,45.35000,47.05000,45.35000,46.50000,977000
12/09/2008,0000,46.50000,46.80000,44.30000,44.95000,625000
12/10/2008,0000,44.25000,45.30000,44.25000,45.30000,917000
12/11/2008,0000,45.20000,45.80000,44.80000,45.10000,514000
12/12/2008,0000,45.50000,45.50000,43.60000,44.70000,814000
12/15/2008,0000,45.95000,46.50000,45.10000,45.20000,363000
12/16/2008,0000,45.50000,45.50000,44.20000,45.00000,210000
12/17/2008,0000,45.30000,46.50000,44.75000,45.00000,556000
12/18/2008,0000,45.00000,46.35000,45.00000,45.50000,435000
12/19/2008,0000,45.50000,45.50000,44.90000,45.40000,660000
12/22/2008,0000,45.40000,46.00000,45.00000,45.20000,499000
12/23/2008,0000,45.20000,45.40000,44.95000,45.00000,662000
12/24/2008,0000,45.00000,45.10000,44.50000,44.50000,609000
12/25/2008,0000,44.50000,44.50000,43.60000,43.60000,139000
12/26/2008,0000,43.60000,44.10000,43.40000,44.10000,105000
12/29/2008,0000,44.10000,44.10000,43.80000,43.95000,290000
12/30/2008,0000,43.95000,45.50000,43.95000,45.20000,1213000
12/31/2008,0000,45.00000,47.50000,44.35000,47.50000,1141000
01/05/2009,0000,46.20000,46.30000,44.30000,44.40000,733000
01/06/2009,0000,45.00000,45.00000,44.05000,44.60000,284000
01/07/2009,0000,45.00000,45.80000,44.65000,45.60000,182000
01/08/2009,0000,45.50000,45.50000,43.75000,44.05000,428000
01/09/2009,0000,43.80000,43.90000,43.00000,43.00000,211000
01/12/2009,0000,43.10000,43.65000,42.00000,42.85000,331000
01/13/2009,0000,43.45000,43.45000,42.10000,43.35000,96000
01/14/2009,0000,43.35000,44.20000,43.00000,43.95000,224000
01/15/2009,0000,42.50000,42.50000,40.95000,41.10000,548000
01/16/2009,0000,41.50000,41.70000,40.60000,41.05000,395000
01/19/2009,0000,41.00000,41.50000,41.00000,41.45000,275000
01/20/2009,0000,41.55000,43.50000,40.80000,42.10000,670000
01/21/2009,0000,42.70000,42.70000,41.30000,42.15000,581000
02/02/2009,0000,43.00000,43.00000,41.00000,41.20000,516000
02/03/2009,0000,41.70000,44.05000,41.15000,44.05000,801000
02/04/2009,0000,44.05000,44.80000,43.25000,44.35000,306000
02/05/2009,0000,44.00000,44.00000,43.05000,43.40000,582000
02/06/2009,0000,43.50000,45.20000,43.40000,44.45000,344000
02/09/2009,0000,44.00000,44.45000,43.50000,44.40000,586000
02/10/2009,0000,45.00000,45.05000,43.20000,44.10000,824000
02/11/2009,0000,44.00000,44.95000,43.90000,44.95000,368000
02/12/2009,0000,44.95000,44.95000,43.75000,43.85000,398000
02/13/2009,0000,44.15000,46.00000,44.15000,46.00000,489000
02/16/2009,0000,45.55000,46.90000,45.20000,46.15000,178000
02/17/2009,0000,46.00000,46.60000,45.10000,46.40000,253000
02/18/2009,0000,45.75000,48.00000,45.70000,47.50000,301000
02/19/2009,0000,47.00000,48.45000,45.50000,47.55000,372000
02/20/2009,0000,46.55000,47.00000,45.00000,45.00000,310000
02/23/2009,0000,45.40000,47.00000,45.00000,46.50000,231000
02/24/2009,0000,46.50000,46.50000,45.30000,45.55000,172000
02/25/2009,0000,46.20000,46.90000,45.70000,45.90000,206000
02/26/2009,0000,46.90000,47.00000,46.00000,46.80000,202000
02/27/2009,0000,46.80000,47.00000,46.20000,47.00000,125000
03/02/2009,0000,46.75000,46.75000,44.55000,44.60000,558000
03/03/2009,0000,44.50000,45.00000,43.70000,45.00000,278000
03/04/2009,0000,45.00000,45.00000,44.15000,44.55000,548000
03/05/2009,0000,44.55000,45.40000,44.00000,44.35000,995000
03/06/2009,0000,44.35000,44.35000,43.70000,43.85000,631000
03/09/2009,0000,43.90000,45.50000,43.90000,45.10000,457000
03/10/2009,0000,45.00000,45.10000,44.00000,44.10000,443000
03/11/2009,0000,44.60000,44.80000,44.00000,44.50000,506000
03/12/2009,0000,44.70000,45.00000,44.50000,44.90000,556000
03/13/2009,0000,45.40000,45.90000,44.60000,45.40000,965000
03/16/2009,0000,45.00000,46.30000,45.00000,46.30000,305000
03/17/2009,0000,46.00000,46.15000,45.45000,45.80000,273000
03/18/2009,0000,46.00000,46.00000,45.00000,45.90000,536000
03/19/2009,0000,45.30000,45.50000,44.90000,44.90000,579000
03/20/2009,0000,44.90000,45.35000,44.70000,45.00000,234000
03/23/2009,0000,45.50000,47.40000,45.20000,46.60000,702000
03/24/2009,0000,46.95000,48.25000,46.20000,47.75000,404000
03/25/2009,0000,47.60000,48.00000,47.50000,47.75000,375000
03/26/2009,0000,47.75000,47.75000,46.30000,46.40000,789000
03/27/2009,0000,46.90000,46.90000,46.15000,46.40000,302000
03/30/2009,0000,45.60000,46.30000,45.30000,45.95000,585000
03/31/2009,0000,45.45000,46.30000,45.45000,46.15000,427000
04/01/2009,0000,46.50000,46.60000,45.80000,46.10000,547000
04/02/2009,0000,46.50000,47.40000,46.50000,46.95000,699000
04/03/2009,0000,46.95000,47.30000,46.65000,47.20000,319000
04/06/2009,0000,47.30000,48.00000,46.50000,46.85000,155000
04/07/2009,0000,46.30000,48.00000,46.25000,47.85000,231000
04/08/2009,0000,47.30000,47.30000,46.50000,46.55000,680000
04/09/2009,0000,47.50000,48.00000,47.25000,47.95000,592000
04/10/2009,0000,48.05000,48.95000,47.65000,48.60000,497000
04/13/2009,0000,48.60000,49.50000,48.00000,48.60000,620000
04/14/2009,0000,48.30000,48.60000,47.05000,48.30000,753000
04/15/2009,0000,48.30000,48.55000,47.10000,47.80000,630000
04/16/2009,0000,48.60000,48.60000,47.80000,48.10000,368000
04/17/2009,0000,48.20000,48.20000,46.55000,47.00000,445000
04/20/2009,0000,47.90000,48.00000,46.10000,47.20000,496000
04/21/2009,0000,46.20000,46.85000,46.20000,46.75000,433000
04/22/2009,0000,47.00000,47.05000,46.30000,46.50000,341000
04/23/2009,0000,46.70000,46.95000,46.10000,46.90000,340000
04/24/2009,0000,47.10000,47.20000,46.15000,46.50000,422000
04/27/2009,0000,46.90000,47.10000,45.80000,46.00000,582000
04/28/2009,0000,46.50000,47.00000,46.25000,46.60000,376000
04/29/2009,0000,47.00000,47.90000,47.00000,47.80000,537000
04/30/2009,0000,51.10000,51.10000,49.30000,49.95000,1193000
05/04/2009,0000,50.60000,53.00000,50.50000,52.50000,980000
05/05/2009,0000,52.50000,52.60000,50.80000,50.80000,510000
05/06/2009,0000,50.40000,52.00000,50.40000,51.80000,987000
05/07/2009,0000,51.00000,51.00000,49.00000,50.00000,1063000
05/08/2009,0000,49.40000,50.80000,49.40000,50.20000,426000
05/11/2009,0000,49.20000,50.40000,49.10000,49.30000,882000
05/12/2009,0000,49.00000,49.60000,48.90000,49.00000,368000
05/13/2009,0000,49.30000,49.30000,48.35000,48.50000,852000
05/14/2009,0000,48.40000,48.50000,47.90000,48.30000,702000
05/15/2009,0000,48.30000,49.00000,48.00000,49.00000,554000
05/18/2009,0000,49.00000,49.00000,48.10000,49.00000,499000
05/19/2009,0000,49.15000,50.00000,49.10000,49.80000,517000
05/20/2009,0000,49.90000,51.00000,49.40000,51.00000,526000
05/21/2009,0000,51.00000,51.00000,49.60000,50.30000,427000
05/22/2009,0000,50.00000,50.20000,49.35000,50.00000,367000
05/25/2009,0000,50.00000,50.40000,49.10000,49.70000,375000
05/26/2009,0000,49.30000,50.20000,49.20000,50.20000,463000
05/27/2009,0000,50.40000,50.90000,49.70000,50.90000,806000
06/01/2009,0000,52.30000,52.90000,51.50000,52.30000,757000
06/02/2009,0000,52.30000,52.80000,51.30000,52.10000,640000
06/03/2009,0000,52.20000,52.80000,51.80000,52.80000,470000
06/04/2009,0000,52.80000,52.80000,51.30000,52.10000,360000
06/05/2009,0000,51.50000,52.00000,51.50000,52.00000,162000
06/08/2009,0000,52.00000,52.00000,51.00000,51.60000,485000
06/09/2009,0000,51.60000,51.90000,51.10000,51.50000,388000
06/10/2009,0000,51.90000,51.90000,49.55000,50.00000,891000
06/11/2009,0000,50.00000,50.00000,49.10000,49.40000,1015000
06/12/2009,0000,49.30000,49.40000,48.00000,48.35000,1625000
06/15/2009,0000,48.35000,48.35000,47.90000,48.25000,677000
06/16/2009,0000,48.25000,48.60000,47.95000,48.30000,406000
06/17/2009,0000,48.30000,48.30000,47.95000,48.20000,614000
06/18/2009,0000,48.50000,48.60000,48.00000,48.00000,348000
06/19/2009,0000,48.50000,49.10000,48.10000,49.00000,539000
06/22/2009,0000,49.40000,49.60000,48.50000,49.60000,280000
06/23/2009,0000,49.00000,49.00000,48.40000,48.55000,451000
06/24/2009,0000,48.90000,50.50000,48.10000,49.75000,814000
06/25/2009,0000,51.20000,51.20000,50.00000,50.40000,738000
06/26/2009,0000,50.70000,50.70000,49.85000,50.50000,271000
06/29/2009,0000,51.20000,51.20000,49.90000,49.90000,479000
06/30/2009,0000,50.40000,50.90000,50.00000,50.70000,765000
07/01/2009,0000,50.90000,52.00000,50.80000,51.50000,579000
07/02/2009,0000,52.10000,52.10000,51.40000,51.80000,299000
07/03/2009,0000,51.50000,51.50000,50.90000,51.50000,93000
07/06/2009,0000,51.50000,51.60000,51.00000,51.20000,174000
07/07/2009,0000,51.20000,51.70000,51.00000,51.60000,203000
07/08/2009,0000,51.60000,51.80000,51.20000,51.70000,222000
07/09/2009,0000,51.80000,52.40000,51.50000,51.70000,387000
07/10/2009,0000,52.00000,52.10000,51.60000,51.90000,261000
07/13/2009,0000,52.00000,52.00000,50.80000,51.50000,417000
07/14/2009,0000,51.70000,51.80000,51.10000,51.40000,306000
07/15/2009,0000,51.40000,52.40000,51.40000,52.10000,899000
07/16/2009,0000,49.10000,49.20000,48.00000,48.60000,748000
07/17/2009,0000,48.90000,49.00000,48.50000,48.80000,298000
07/20/2009,0000,49.10000,49.50000,48.60000,49.35000,330000
07/21/2009,0000,49.60000,49.60000,48.95000,49.05000,362000
07/22/2009,0000,49.10000,49.50000,49.05000,49.50000,217000
07/23/2009,0000,49.45000,49.70000,49.00000,49.50000,271000
07/24/2009,0000,49.60000,49.60000,49.10000,49.45000,285000
07/27/2009,0000,49.50000,49.90000,49.20000,49.90000,407000
07/28/2009,0000,49.85000,50.00000,49.50000,50.00000,208000
07/29/2009,0000,49.90000,50.20000,49.50000,50.10000,318000
07/30/2009,0000,50.10000,50.30000,49.30000,49.95000,222000
07/31/2009,0000,50.00000,50.00000,49.00000,49.50000,471000
08/03/2009,0000,49.45000,49.50000,49.10000,49.50000,402000
08/04/2009,0000,49.55000,49.55000,49.00000,49.50000,302000
08/05/2009,0000,49.50000,49.55000,48.75000,48.90000,584000
08/06/2009,0000,48.70000,48.75000,48.15000,48.50000,928000
08/10/2009,0000,48.10000,48.90000,48.00000,48.30000,1082000
08/11/2009,0000,48.80000,49.70000,48.30000,49.60000,319000
08/12/2009,0000,49.00000,49.30000,48.50000,48.85000,219000
08/13/2009,0000,49.60000,49.75000,48.65000,49.60000,412000
08/14/2009,0000,49.55000,49.70000,49.20000,49.70000,182000
08/17/2009,0000,49.60000,49.60000,48.50000,48.50000,423000
08/18/2009,0000,48.20000,49.00000,48.05000,48.20000,352000
08/19/2009,0000,48.80000,48.80000,48.15000,48.15000,336000
08/20/2009,0000,48.30000,48.50000,47.90000,48.10000,216000
08/21/2009,0000,48.25000,48.50000,48.00000,48.25000,1393000
08/24/2009,0000,48.50000,49.40000,48.50000,48.70000,432000
08/25/2009,0000,49.30000,49.30000,48.50000,48.70000,126000
08/26/2009,0000,48.70000,48.95000,48.25000,48.95000,160000
08/27/2009,0000,48.95000,49.00000,48.50000,48.70000,381000
08/28/2009,0000,49.00000,49.45000,48.70000,49.20000,268000
08/31/2009,0000,49.30000,49.30000,48.25000,48.35000,435000
09/01/2009,0000,48.35000,49.70000,48.35000,49.65000,595000
09/02/2009,0000,49.55000,49.65000,48.95000,49.65000,388000
09/03/2009,0000,49.65000,49.65000,49.10000,49.10000,570000
09/04/2009,0000,49.10000,49.80000,49.10000,49.70000,511000
09/07/2009,0000,49.80000,50.10000,49.80000,50.10000,437000
09/08/2009,0000,50.10000,50.50000,49.40000,50.30000,437000
09/09/2009,0000,50.00000,50.40000,49.90000,50.00000,708000
09/10/2009,0000,51.40000,52.90000,50.40000,51.00000,746000
09/11/2009,0000,50.80000,51.30000,50.70000,50.90000,555000
09/14/2009,0000,50.60000,50.60000,49.95000,50.00000,720000
09/15/2009,0000,50.00000,50.40000,50.00000,50.10000,956000
09/16/2009,0000,50.90000,50.90000,49.95000,50.00000,1340000
09/17/2009,0000,50.60000,50.60000,49.95000,50.40000,1782000
09/18/2009,0000,50.40000,50.60000,50.00000,50.60000,1020000
09/21/2009,0000,50.60000,50.60000,49.85000,49.90000,1345000
09/22/2009,0000,49.95000,50.30000,49.90000,50.30000,445000
09/23/2009,0000,50.50000,50.50000,49.90000,50.00000,1069000
09/24/2009,0000,50.30000,50.30000,49.95000,50.00000,748000
09/25/2009,0000,50.00000,50.10000,49.95000,50.10000,1065000
09/28/2009,0000,50.10000,50.30000,50.00000,50.10000,206000
09/29/2009,0000,50.50000,50.60000,50.10000,50.30000,587000
09/30/2009,0000,50.60000,51.00000,50.20000,51.00000,611000
10/01/2009,0000,51.30000,51.30000,50.20000,50.70000,1203000
10/02/2009,0000,50.10000,50.50000,49.90000,50.00000,1063000
10/05/2009,0000,50.00000,50.10000,49.90000,50.00000,307000
10/06/2009,0000,50.00000,50.30000,50.00000,50.20000,319000
10/07/2009,0000,50.20000,50.30000,50.10000,50.30000,118000
10/08/2009,0000,50.70000,51.20000,50.50000,50.90000,716000
10/09/2009,0000,51.20000,51.20000,50.50000,50.80000,150000
10/12/2009,0000,50.80000,50.80000,50.10000,50.40000,274000
10/13/2009,0000,50.00000,50.30000,49.90000,50.30000,706000
10/14/2009,0000,50.00000,50.80000,50.00000,50.70000,425000
10/15/2009,0000,50.90000,51.20000,50.70000,51.00000,536000
10/16/2009,0000,51.00000,51.10000,50.70000,51.00000,199000
10/19/2009,0000,50.40000,50.90000,50.00000,50.00000,450000
10/20/2009,0000,50.10000,50.70000,50.10000,50.70000,311000
10/21/2009,0000,50.70000,50.70000,50.10000,50.60000,263000
10/22/2009,0000,50.60000,50.60000,49.95000,50.00000,1054000
10/23/2009,0000,50.10000,50.60000,50.00000,50.50000,207000
10/26/2009,0000,50.50000,50.90000,50.30000,50.50000,230000
10/27/2009,0000,50.10000,50.30000,50.10000,50.20000,631000
10/28/2009,0000,50.10000,50.60000,49.95000,50.00000,888000
10/29/2009,0000,49.40000,50.40000,49.40000,50.00000,610000
10/30/2009,0000,50.50000,50.60000,50.00000,50.10000,507000
11/02/2009,0000,49.50000,49.75000,49.45000,49.55000,251000
11/03/2009,0000,49.40000,49.60000,49.20000,49.60000,260000
11/04/2009,0000,49.70000,50.60000,49.55000,50.60000,191000
11/05/2009,0000,50.00000,50.50000,50.00000,50.40000,151000
11/06/2009,0000,51.00000,51.00000,50.40000,50.50000,229000
11/09/2009,0000,50.80000,50.90000,50.10000,50.70000,269000
11/10/2009,0000,50.90000,50.90000,50.20000,50.70000,404000
11/11/2009,0000,50.70000,51.30000,50.30000,51.20000,386000
11/12/2009,0000,49.80000,50.40000,49.00000,49.60000,3742000
11/13/2009,0000,49.50000,49.70000,49.15000,49.65000,670000
11/16/2009,0000,49.65000,49.85000,49.35000,49.40000,437000
11/17/2009,0000,49.65000,49.95000,49.40000,49.45000,632000
11/18/2009,0000,49.85000,50.90000,49.50000,50.10000,635000
11/19/2009,0000,50.70000,50.70000,50.00000,50.10000,425000
11/20/2009,0000,50.40000,50.50000,49.90000,50.50000,349000
11/23/2009,0000,49.50000,50.00000,49.25000,49.25000,1468000
11/24/2009,0000,49.30000,49.50000,49.10000,49.20000,652000
11/25/2009,0000,49.20000,49.90000,49.20000,49.45000,562000
11/26/2009,0000,49.45000,49.75000,49.30000,49.65000,256000
11/27/2009,0000,49.30000,49.60000,48.70000,49.30000,1056000
11/30/2009,0000,49.00000,49.05000,46.30000,46.60000,11793000
12/01/2009,0000,47.00000,47.50000,46.60000,47.15000,2237000
12/02/2009,0000,47.25000,47.70000,47.25000,47.65000,1045000
12/03/2009,0000,47.80000,48.05000,47.65000,47.90000,1202000
12/04/2009,0000,48.00000,48.30000,47.95000,48.20000,1275000
12/07/2009,0000,48.30000,48.55000,48.20000,48.55000,816000
12/08/2009,0000,48.80000,48.80000,48.60000,48.65000,383000
12/09/2009,0000,48.65000,48.80000,48.40000,48.65000,523000
12/11/2009,0000,48.75000,48.75000,48.60000,48.60000,424000
12/14/2009,0000,48.60000,48.65000,48.05000,48.50000,628000
12/15/2009,0000,48.50000,48.90000,48.40000,48.80000,553000
12/16/2009,0000,48.90000,49.85000,48.70000,49.75000,1488000
12/17/2009,0000,49.75000,50.20000,49.75000,50.20000,847000
12/18/2009,0000,50.20000,51.50000,50.00000,51.00000,1167000
12/21/2009,0000,51.00000,54.50000,50.90000,53.30000,1118000
12/22/2009,0000,54.00000,54.00000,52.10000,52.80000,274000
12/23/2009,0000,53.00000,53.00000,52.10000,52.30000,135000
12/25/2009,0000,52.80000,52.80000,52.50000,52.50000,107000
04/02/2007,0000,53.10000,53.60000,52.70000,53.00000,611000
04/03/2007,0000,53.30000,53.70000,53.10000,53.60000,523000
04/04/2007,0000,53.80000,53.90000,53.50000,53.60000,621000
04/09/2007,0000,53.80000,54.20000,53.70000,53.70000,459000
04/10/2007,0000,53.70000,53.80000,53.00000,53.40000,844000
04/11/2007,0000,53.40000,54.10000,53.40000,53.80000,545000
04/12/2007,0000,53.80000,55.20000,53.80000,54.90000,1259000
04/13/2007,0000,55.00000,55.20000,54.10000,54.70000,859000
04/16/2007,0000,54.60000,55.20000,54.60000,55.20000,999000
04/17/2007,0000,55.30000,56.10000,55.30000,55.40000,1578000
04/18/2007,0000,55.60000,55.60000,54.90000,55.50000,516000
04/19/2007,0000,55.50000,55.50000,54.00000,54.10000,853000
04/20/2007,0000,54.60000,56.70000,53.80000,55.70000,1053000
04/23/2007,0000,55.90000,57.00000,55.90000,56.50000,976000
04/24/2007,0000,56.30000,56.60000,55.40000,55.50000,856000
04/25/2007,0000,55.20000,56.10000,55.20000,55.50000,279000
04/26/2007,0000,56.00000,57.70000,56.00000,57.40000,1412000
04/27/2007,0000,58.00000,58.00000,56.80000,56.80000,570000
04/30/2007,0000,56.80000,57.50000,56.50000,57.50000,754000
05/02/2007,0000,57.30000,57.30000,56.60000,57.00000,1368000
05/03/2007,0000,57.00000,57.40000,55.60000,56.60000,667000
05/04/2007,0000,56.60000,57.50000,55.80000,57.50000,836000
05/07/2007,0000,57.50000,58.00000,57.20000,57.90000,718000
05/08/2007,0000,58.00000,58.00000,57.40000,57.80000,566000
05/09/2007,0000,57.80000,58.20000,57.40000,58.00000,611000
05/10/2007,0000,57.80000,59.00000,57.80000,58.90000,945000
05/11/2007,0000,58.80000,59.50000,58.20000,58.80000,1142000
05/14/2007,0000,58.80000,59.20000,58.10000,58.70000,743000
05/15/2007,0000,58.70000,58.70000,58.10000,58.50000,178000
05/16/2007,0000,58.50000,59.70000,58.40000,59.10000,1080000
05/17/2007,0000,59.50000,61.00000,58.80000,59.80000,974000
05/18/2007,0000,59.80000,61.50000,59.80000,60.50000,1174000
05/21/2007,0000,60.50000,60.50000,59.50000,60.00000,184000
05/22/2007,0000,60.00000,60.00000,59.10000,59.10000,491000
05/23/2007,0000,59.10000,59.90000,59.10000,59.20000,496000
05/24/2007,0000,59.00000,59.30000,58.50000,59.00000,736000
05/25/2007,0000,59.00000,59.00000,57.20000,57.50000,570000
05/28/2007,0000,57.50000,58.00000,57.40000,57.80000,259000
05/29/2007,0000,57.80000,58.40000,56.80000,57.30000,1577000
05/30/2007,0000,57.30000,57.30000,55.80000,56.80000,2087000
05/31/2007,0000,56.90000,58.10000,56.50000,58.10000,1567000
06/01/2007,0000,58.10000,58.20000,57.80000,58.20000,368000
06/04/2007,0000,58.20000,58.90000,57.40000,57.90000,442000
06/05/2007,0000,58.00000,58.40000,57.50000,58.00000,557000
06/06/2007,0000,57.90000,58.80000,57.40000,57.50000,767000
06/07/2007,0000,57.50000,57.60000,57.10000,57.30000,207000
06/08/2007,0000,57.50000,57.50000,56.50000,57.00000,203000
06/11/2007,0000,57.00000,57.50000,56.50000,57.00000,140000
06/12/2007,0000,57.00000,57.40000,56.30000,56.50000,2438000
06/13/2007,0000,56.00000,56.50000,56.00000,56.40000,184000
06/14/2007,0000,56.50000,57.00000,56.20000,56.50000,366000
06/15/2007,0000,56.50000,56.50000,55.40000,55.50000,790000
06/20/2007,0000,55.60000,55.70000,54.40000,55.10000,1352000
06/21/2007,0000,55.70000,56.20000,55.40000,55.80000,1886000
06/22/2007,0000,55.80000,56.60000,55.80000,56.00000,427000
06/25/2007,0000,56.20000,56.50000,55.40000,55.60000,1753000
06/26/2007,0000,55.90000,56.80000,55.20000,56.00000,1599000
06/27/2007,0000,56.20000,56.20000,55.60000,56.20000,689000
06/28/2007,0000,56.00000,56.50000,55.90000,56.50000,916000
06/29/2007,0000,56.50000,56.50000,55.10000,56.00000,1470000
07/02/2007,0000,56.00000,56.00000,55.30000,55.70000,665000
07/03/2007,0000,55.40000,55.90000,55.30000,55.50000,1125000
07/04/2007,0000,55.80000,56.10000,55.60000,55.80000,408000
07/05/2007,0000,56.10000,56.10000,55.60000,56.00000,529000
07/06/2007,0000,56.20000,56.70000,56.20000,56.50000,999000
07/09/2007,0000,56.60000,57.20000,56.40000,57.00000,1488000
07/10/2007,0000,57.70000,58.10000,57.00000,57.20000,1315000
07/11/2007,0000,57.00000,57.00000,56.40000,56.80000,1514000
07/12/2007,0000,56.80000,56.90000,56.40000,56.70000,2639000
07/13/2007,0000,56.90000,56.90000,56.40000,56.50000,2365000
07/16/2007,0000,56.70000,57.10000,56.60000,56.70000,943000
07/17/2007,0000,57.00000,58.00000,56.90000,57.90000,1058000
07/18/2007,0000,58.30000,58.30000,57.50000,57.90000,1935000
07/19/2007,0000,54.80000,55.40000,54.50000,55.10000,1460000
07/20/2007,0000,55.10000,55.20000,54.20000,54.40000,571000
07/23/2007,0000,54.40000,54.70000,53.80000,54.00000,762000
07/24/2007,0000,54.40000,54.40000,52.90000,53.20000,2767000
07/25/2007,0000,53.00000,53.80000,52.90000,53.40000,1669000
07/26/2007,0000,53.70000,53.70000,52.90000,53.00000,1027000
07/27/2007,0000,52.20000,53.60000,52.10000,52.30000,3030000
07/30/2007,0000,51.60000,51.70000,50.30000,50.80000,1615000
07/31/2007,0000,51.60000,52.00000,51.10000,51.60000,1713000
08/01/2007,0000,51.00000,52.20000,51.00000,52.00000,3478000
08/02/2007,0000,51.60000,51.90000,50.50000,51.00000,757000
08/03/2007,0000,50.70000,51.20000,50.70000,50.80000,1188000
08/06/2007,0000,50.80000,50.80000,50.10000,50.30000,494000
08/07/2007,0000,51.00000,51.20000,50.20000,50.90000,804000
08/08/2007,0000,51.60000,54.20000,51.20000,54.00000,1643000
08/09/2007,0000,54.50000,54.50000,53.30000,54.20000,812000
08/10/2007,0000,53.30000,53.50000,51.70000,52.30000,1215000
08/13/2007,0000,52.00000,52.60000,52.00000,52.50000,323000
08/14/2007,0000,52.70000,52.80000,52.20000,52.70000,154000
08/15/2007,0000,52.20000,52.30000,50.90000,51.40000,704000
08/16/2007,0000,50.90000,50.90000,49.65000,49.95000,1339000
08/17/2007,0000,49.95000,50.40000,48.60000,49.20000,1053000
08/20/2007,0000,50.00000,50.50000,49.70000,50.50000,332000
08/21/2007,0000,50.00000,50.20000,49.95000,50.00000,176000
08/22/2007,0000,49.80000,50.30000,49.80000,49.90000,622000
08/23/2007,0000,51.10000,51.30000,50.70000,50.90000,466000
08/24/2007,0000,51.20000,51.60000,50.90000,51.30000,217000
08/27/2007,0000,51.90000,52.60000,51.70000,52.10000,472000
08/28/2007,0000,52.80000,53.20000,52.40000,52.90000,891000
08/29/2007,0000,52.10000,53.60000,52.10000,53.60000,858000
08/30/2007,0000,54.00000,54.50000,53.40000,54.10000,777000
08/31/2007,0000,53.90000,54.70000,53.90000,54.50000,785000
09/03/2007,0000,54.30000,54.60000,53.50000,54.30000,414000
09/04/2007,0000,54.00000,54.30000,53.40000,53.80000,303000
09/05/2007,0000,54.00000,54.30000,53.70000,54.10000,688000
09/06/2007,0000,54.00000,54.50000,53.50000,54.30000,374000
09/07/2007,0000,54.80000,55.00000,53.90000,54.80000,535000
09/10/2007,0000,54.30000,54.30000,52.70000,53.20000,513000
09/11/2007,0000,52.80000,53.40000,52.80000,53.30000,674000
09/12/2007,0000,53.10000,54.00000,52.90000,53.30000,414000
09/13/2007,0000,52.90000,53.80000,52.40000,52.90000,664000
09/14/2007,0000,52.60000,54.20000,52.60000,54.10000,696000
09/17/2007,0000,54.10000,54.10000,52.60000,53.20000,294000
09/19/2007,0000,53.60000,54.50000,52.80000,53.80000,1664000
09/20/2007,0000,53.30000,54.30000,53.30000,54.00000,369000
09/21/2007,0000,54.00000,54.60000,53.90000,54.30000,408000
09/26/2007,0000,54.80000,55.50000,54.10000,55.00000,372000
09/27/2007,0000,55.00000,55.10000,53.90000,54.40000,1521000
09/28/2007,0000,54.40000,54.80000,54.00000,54.00000,312000
10/01/2007,0000,55.00000,55.30000,54.30000,54.60000,366000
10/02/2007,0000,54.50000,54.70000,53.70000,54.00000,872000
10/03/2007,0000,53.50000,53.90000,53.20000,53.70000,465000
10/04/2007,0000,53.40000,54.50000,53.20000,53.50000,926000
10/05/2007,0000,53.50000,54.00000,53.20000,53.20000,452000
10/08/2007,0000,53.30000,53.50000,53.20000,53.40000,295000
10/09/2007,0000,53.40000,53.60000,52.60000,52.70000,312000
10/11/2007,0000,52.70000,53.10000,52.70000,53.00000,265000
10/12/2007,0000,52.70000,53.00000,51.50000,51.70000,656000
10/15/2007,0000,51.80000,52.00000,51.20000,51.50000,666000
10/16/2007,0000,51.20000,51.50000,51.00000,51.00000,1170000
10/17/2007,0000,51.00000,51.00000,49.20000,49.75000,2853000
10/18/2007,0000,49.80000,49.95000,49.35000,49.35000,2058000
10/19/2007,0000,49.75000,49.75000,49.35000,49.45000,2157000
10/22/2007,0000,49.10000,49.50000,48.80000,49.20000,2013000
10/23/2007,0000,49.40000,49.45000,49.20000,49.35000,1007000
10/24/2007,0000,49.35000,49.55000,49.35000,49.35000,966000
10/25/2007,0000,49.40000,49.50000,49.15000,49.20000,737000
10/26/2007,0000,49.30000,49.40000,49.25000,49.30000,659000
10/29/2007,0000,49.75000,50.00000,49.50000,49.80000,851000
10/30/2007,0000,49.80000,49.85000,49.55000,49.60000,354000
10/31/2007,0000,49.50000,49.85000,49.45000,49.60000,557000
11/01/2007,0000,49.85000,49.90000,49.50000,49.60000,1069000
11/02/2007,0000,49.20000,49.50000,49.00000,49.20000,478000
11/05/2007,0000,49.15000,50.40000,48.85000,50.00000,1583000
11/06/2007,0000,50.00000,50.40000,49.80000,50.40000,1757000
11/07/2007,0000,50.60000,51.90000,50.60000,51.70000,1533000
11/08/2007,0000,50.70000,51.70000,50.60000,51.10000,2658000
11/09/2007,0000,51.50000,51.90000,51.10000,51.90000,685000
11/12/2007,0000,51.20000,51.50000,50.40000,51.20000,803000
11/13/2007,0000,51.10000,51.70000,51.10000,51.60000,447000
11/14/2007,0000,52.30000,52.30000,51.80000,52.20000,343000
11/15/2007,0000,52.00000,52.00000,51.80000,51.80000,200000
11/16/2007,0000,51.80000,51.80000,50.20000,51.00000,1245000
11/19/2007,0000,51.00000,51.10000,50.30000,51.10000,724000
11/20/2007,0000,50.10000,51.20000,49.80000,51.10000,692000
11/21/2007,0000,51.10000,51.10000,50.20000,50.20000,607000
11/22/2007,0000,50.20000,51.00000,50.00000,50.60000,184000
11/23/2007,0000,51.00000,51.00000,49.95000,49.95000,349000
11/26/2007,0000,50.30000,51.60000,50.30000,51.30000,718000
11/27/2007,0000,51.00000,51.50000,50.60000,51.50000,569000
11/28/2007,0000,51.60000,51.60000,49.50000,50.20000,1001000
11/29/2007,0000,50.70000,52.00000,50.70000,52.00000,669000
11/30/2007,0000,52.00000,52.50000,50.60000,50.60000,1494000
12/03/2007,0000,51.10000,51.40000,50.90000,51.00000,359000
12/04/2007,0000,50.60000,51.80000,50.60000,51.70000,375000
12/05/2007,0000,51.80000,52.00000,51.20000,51.80000,366000
12/06/2007,0000,52.00000,52.50000,51.90000,52.10000,514000
12/07/2007,0000,51.40000,52.50000,51.40000,51.60000,256000
12/10/2007,0000,51.60000,51.60000,50.30000,50.30000,838000
12/11/2007,0000,50.40000,51.00000,50.40000,50.90000,135000
12/12/2007,0000,50.90000,51.80000,50.40000,51.20000,259000
12/13/2007,0000,51.00000,51.20000,50.40000,50.70000,293000
12/14/2007,0000,49.70000,50.00000,49.20000,49.80000,801000
12/17/2007,0000,49.50000,49.90000,49.50000,49.70000,270000
12/18/2007,0000,49.10000,49.60000,46.25000,46.25000,2145000
12/19/2007,0000,46.35000,47.50000,46.35000,47.15000,334000
12/20/2007,0000,47.15000,47.60000,47.00000,47.50000,334000
12/21/2007,0000,47.50000,49.50000,47.50000,49.25000,452000
12/24/2007,0000,49.30000,49.35000,48.75000,49.30000,112000
12/25/2007,0000,49.20000,49.60000,49.10000,49.55000,113000
12/26/2007,0000,49.60000,50.00000,49.00000,49.55000,248000
12/27/2007,0000,49.90000,50.00000,49.55000,49.90000,140000
12/28/2007,0000,49.20000,50.40000,49.20000,49.65000,144000
12/31/2007,0000,50.00000,50.40000,49.70000,50.40000,138000
01/02/2008,0000,50.40000,51.30000,50.40000,50.80000,436000
01/03/2008,0000,50.50000,51.30000,50.40000,51.00000,601000
01/04/2008,0000,50.40000,51.00000,49.50000,50.70000,487000
01/07/2008,0000,49.30000,50.40000,49.30000,49.50000,249000
01/08/2008,0000,49.50000,49.80000,48.95000,49.50000,708000
01/09/2008,0000,49.50000,50.90000,48.85000,50.80000,594000
01/10/2008,0000,50.20000,50.70000,50.00000,50.60000,539000
01/11/2008,0000,50.60000,51.50000,49.85000,50.00000,672000
01/14/2008,0000,51.20000,51.30000,50.20000,51.20000,815000
01/15/2008,0000,51.90000,54.00000,51.70000,54.00000,2441000
01/16/2008,0000,53.90000,53.90000,52.30000,52.40000,579000
01/17/2008,0000,53.00000,53.70000,52.60000,53.00000,520000
01/18/2008,0000,52.00000,53.00000,51.50000,52.70000,320000
01/21/2008,0000,52.70000,52.70000,52.00000,52.00000,363000
01/22/2008,0000,50.00000,50.80000,49.00000,50.00000,658000
01/23/2008,0000,52.00000,52.00000,49.20000,49.20000,1014000
01/24/2008,0000,50.60000,50.60000,49.40000,49.50000,595000
01/25/2008,0000,50.00000,50.30000,49.70000,50.00000,623000
01/28/2008,0000,50.00000,50.80000,49.50000,49.50000,579000
01/29/2008,0000,49.10000,50.00000,49.10000,49.95000,323000
01/30/2008,0000,49.95000,50.80000,49.55000,50.00000,1333000
01/31/2008,0000,49.70000,51.00000,49.70000,51.00000,843000
02/01/2008,0000,51.00000,51.00000,50.10000,50.70000,258000
02/12/2008,0000,50.70000,51.70000,50.10000,51.30000,889000
02/13/2008,0000,51.60000,52.20000,51.00000,52.00000,738000
02/14/2008,0000,52.30000,53.30000,52.30000,53.00000,1465000
02/15/2008,0000,53.00000,53.00000,52.40000,52.50000,1742000
02/18/2008,0000,53.00000,53.50000,52.50000,53.50000,435000
02/19/2008,0000,53.30000,53.90000,53.20000,53.80000,332000
02/20/2008,0000,53.80000,53.80000,52.00000,53.40000,335000
02/21/2008,0000,53.70000,54.80000,53.10000,54.70000,496000
02/22/2008,0000,54.10000,54.50000,53.80000,54.50000,190000
02/25/2008,0000,54.50000,55.40000,54.00000,54.70000,438000
02/26/2008,0000,54.70000,55.00000,54.20000,55.00000,382000
02/27/2008,0000,54.80000,55.00000,53.30000,53.90000,2984000
02/29/2008,0000,52.70000,53.80000,52.70000,53.70000,1028000
03/03/2008,0000,52.50000,53.80000,52.40000,53.80000,753000
03/04/2008,0000,53.10000,55.40000,53.00000,55.40000,681000
03/05/2008,0000,55.00000,56.40000,55.00000,56.40000,688000
03/06/2008,0000,56.40000,57.90000,56.40000,57.90000,1152000
03/07/2008,0000,57.80000,58.10000,56.80000,57.40000,718000
03/10/2008,0000,57.00000,58.50000,56.60000,57.20000,1385000
03/11/2008,0000,56.00000,56.90000,56.00000,56.60000,391000
03/12/2008,0000,57.60000,57.80000,57.10000,57.70000,437000
03/13/2008,0000,57.50000,57.70000,56.30000,57.20000,241000
03/14/2008,0000,57.20000,57.30000,56.00000,56.50000,386000
03/17/2008,0000,56.50000,57.20000,56.00000,57.00000,2159000
03/18/2008,0000,57.70000,58.60000,57.70000,58.50000,2746000
03/19/2008,0000,58.20000,58.50000,57.30000,58.50000,1266000
03/20/2008,0000,58.50000,59.40000,58.00000,59.30000,1728000
03/21/2008,0000,59.20000,60.30000,59.10000,60.10000,852000
03/24/2008,0000,60.60000,63.00000,60.60000,63.00000,1691000
03/25/2008,0000,62.80000,62.90000,61.90000,62.90000,722000
03/26/2008,0000,61.50000,62.90000,61.20000,62.00000,686000
03/27/2008,0000,62.00000,62.80000,61.70000,62.60000,1519000
03/28/2008,0000,62.00000,63.10000,61.70000,61.70000,1665000
03/31/2008,0000,61.80000,62.60000,61.30000,62.60000,1070000
04/01/2008,0000,62.00000,63.10000,61.20000,61.20000,1401000
04/02/2008,0000,61.50000,63.10000,61.50000,63.00000,1684000
04/03/2008,0000,62.00000,63.40000,61.90000,63.40000,170000
04/07/2008,0000,63.40000,64.90000,63.40000,64.90000,1101000
04/08/2008,0000,64.00000,67.60000,63.50000,66.30000,944000
04/09/2008,0000,66.30000,68.60000,65.30000,68.00000,974000
04/10/2008,0000,68.20000,69.80000,68.00000,69.40000,514000
04/11/2008,0000,69.00000,69.00000,66.60000,68.40000,251000
04/14/2008,0000,67.10000,68.20000,65.80000,67.00000,296000
04/15/2008,0000,66.50000,66.50000,65.40000,66.00000,499000
04/16/2008,0000,65.70000,66.50000,64.50000,65.80000,706000
04/17/2008,0000,65.10000,66.50000,65.10000,65.30000,987000
04/18/2008,0000,65.80000,66.50000,65.80000,66.20000,209000
04/21/2008,0000,66.00000,67.00000,65.90000,66.20000,378000
04/22/2008,0000,66.20000,66.90000,66.20000,66.40000,523000
04/23/2008,0000,66.40000,67.80000,66.20000,67.00000,179000
04/24/2008,0000,67.00000,67.00000,65.80000,66.50000,148000
04/25/2008,0000,66.90000,66.90000,66.40000,66.90000,128000
04/28/2008,0000,66.90000,68.40000,66.50000,68.40000,586000
04/29/2008,0000,68.40000,68.40000,66.00000,66.00000,505000
04/30/2008,0000,66.30000,66.50000,65.80000,66.50000,494000
05/02/2008,0000,65.80000,68.50000,65.80000,68.50000,400000
05/05/2008,0000,68.50000,68.70000,66.10000,67.10000,420000
05/06/2008,0000,67.70000,68.10000,66.30000,68.00000,489000
05/07/2008,0000,68.00000,68.00000,66.80000,67.00000,484000
05/08/2008,0000,67.00000,67.00000,65.90000,66.70000,647000
05/09/2008,0000,66.40000,66.70000,65.60000,65.70000,689000
05/12/2008,0000,64.70000,66.40000,64.70000,66.20000,415000
05/13/2008,0000,65.20000,67.00000,65.20000,66.80000,852000
05/14/2008,0000,66.80000,67.80000,66.80000,67.60000,1290000
05/15/2008,0000,67.80000,68.00000,67.40000,67.80000,457000
05/16/2008,0000,67.50000,68.00000,67.30000,67.90000,573000
05/19/2008,0000,68.00000,68.70000,67.80000,68.70000,348000
05/20/2008,0000,68.00000,70.00000,68.00000,69.90000,376000
05/21/2008,0000,69.00000,69.50000,68.40000,69.00000,273000
05/22/2008,0000,67.60000,68.40000,65.40000,68.30000,662000
05/23/2008,0000,68.00000,68.70000,67.40000,68.60000,394000
05/26/2008,0000,69.30000,69.90000,68.00000,68.00000,435000
05/27/2008,0000,68.30000,68.60000,67.00000,67.90000,498000
05/28/2008,0000,67.80000,68.40000,66.00000,66.00000,791000
05/29/2008,0000,66.50000,67.80000,66.50000,67.50000,663000
05/30/2008,0000,66.30000,68.00000,66.30000,67.90000,1082000
06/02/2008,0000,68.00000,68.00000,67.80000,67.80000,553000
06/03/2008,0000,67.80000,67.80000,66.40000,66.40000,754000
06/04/2008,0000,66.60000,66.90000,66.00000,66.20000,786000
06/05/2008,0000,66.50000,66.50000,62.80000,63.50000,942000
06/06/2008,0000,63.50000,64.60000,60.00000,61.00000,1221000
06/10/2008,0000,59.70000,59.70000,56.90000,56.90000,1693000
06/11/2008,0000,57.10000,58.30000,57.10000,57.50000,1095000
06/12/2008,0000,57.60000,57.80000,57.10000,57.60000,750000
06/13/2008,0000,58.20000,58.40000,57.10000,58.00000,914000
06/16/2008,0000,58.20000,58.50000,57.80000,58.30000,1279000
06/17/2008,0000,58.00000,58.30000,57.10000,58.00000,674000
06/18/2008,0000,58.00000,58.10000,57.20000,57.70000,626000
06/19/2008,0000,57.00000,58.50000,56.50000,57.30000,890000
06/20/2008,0000,57.40000,58.10000,57.10000,58.10000,614000
06/23/2008,0000,58.50000,58.50000,57.50000,57.50000,869000
06/24/2008,0000,57.60000,57.90000,57.00000,57.00000,761000
06/25/2008,0000,57.50000,57.90000,57.40000,57.50000,584000
06/26/2008,0000,57.50000,57.50000,56.80000,56.80000,1119000
06/27/2008,0000,55.00000,57.40000,54.30000,57.40000,1080000
06/30/2008,0000,57.50000,57.70000,56.50000,57.70000,276000
07/01/2008,0000,57.70000,57.80000,57.40000,57.40000,536000
07/02/2008,0000,56.60000,57.40000,55.20000,55.70000,235000
07/03/2008,0000,54.20000,56.50000,53.80000,56.50000,455000
07/04/2008,0000,55.60000,55.70000,54.00000,54.00000,392000
07/07/2008,0000,54.00000,55.50000,53.90000,55.10000,239000
07/08/2008,0000,55.60000,55.60000,51.60000,51.70000,797000
07/09/2008,0000,53.00000,54.50000,52.10000,52.90000,662000
07/10/2008,0000,53.00000,55.40000,53.00000,54.50000,713000
07/11/2008,0000,54.50000,54.50000,53.40000,54.20000,664000
07/14/2008,0000,54.30000,55.10000,53.10000,54.50000,514000
07/15/2008,0000,54.30000,54.30000,53.50000,53.50000,307000
07/16/2008,0000,54.00000,54.30000,53.60000,53.60000,548000
07/17/2008,0000,50.80000,51.00000,50.10000,50.70000,716000
07/18/2008,0000,50.90000,50.90000,49.00000,49.00000,620000
07/21/2008,0000,49.60000,50.80000,49.60000,50.50000,609000
07/22/2008,0000,50.50000,51.30000,50.10000,50.50000,293000
07/23/2008,0000,50.50000,51.80000,50.50000,51.40000,703000
07/24/2008,0000,51.80000,54.00000,51.50000,54.00000,987000
07/25/2008,0000,53.40000,53.50000,51.60000,52.50000,345000
07/29/2008,0000,52.40000,53.20000,52.00000,53.00000,499000
07/30/2008,0000,53.50000,54.10000,53.00000,54.00000,796000
07/31/2008,0000,54.50000,55.20000,53.00000,54.00000,1012000
08/01/2008,0000,54.50000,54.70000,53.90000,54.40000,1208000
08/04/2008,0000,54.90000,55.00000,54.00000,54.40000,847000
08/05/2008,0000,55.00000,55.00000,53.80000,53.80000,1140000
08/06/2008,0000,54.30000,54.60000,53.60000,54.50000,1044000
08/07/2008,0000,54.50000,54.60000,53.90000,54.60000,387000
08/08/2008,0000,54.60000,55.10000,54.50000,55.00000,451000
08/11/2008,0000,55.50000,55.50000,54.90000,55.00000,91000
08/12/2008,0000,55.00000,55.50000,55.00000,55.00000,508000
08/13/2008,0000,54.50000,55.30000,54.00000,54.30000,541000
08/14/2008,0000,54.30000,54.30000,53.20000,53.20000,252000
08/15/2008,0000,53.30000,53.40000,52.30000,52.80000,375000
08/18/2008,0000,52.80000,53.00000,51.90000,52.10000,337000
08/19/2008,0000,52.00000,52.10000,51.00000,52.10000,424000
08/20/2008,0000,51.50000,52.20000,51.20000,52.00000,154000
08/21/2008,0000,51.60000,51.60000,51.20000,51.50000,209000
08/22/2008,0000,51.50000,52.00000,50.80000,51.00000,516000
08/25/2008,0000,51.70000,52.00000,51.00000,52.00000,567000
08/26/2008,0000,51.50000,51.60000,51.30000,51.60000,79000
08/27/2008,0000,51.70000,53.50000,51.20000,52.50000,425000
08/28/2008,0000,53.00000,53.00000,52.10000,52.50000,589000
08/29/2008,0000,52.50000,55.00000,52.40000,55.00000,445000
09/01/2008,0000,55.00000,55.00000,52.40000,52.70000,504000
09/02/2008,0000,52.20000,52.70000,51.50000,51.70000,206000
09/03/2008,0000,52.00000,54.00000,51.70000,54.00000,308000
09/04/2008,0000,53.80000,53.80000,52.00000,52.00000,169000
09/05/2008,0000,52.00000,52.00000,50.70000,50.90000,423000
09/08/2008,0000,52.00000,52.00000,50.90000,51.30000,950000
09/09/2008,0000,51.00000,52.30000,51.00000,52.10000,440000
09/10/2008,0000,52.80000,53.40000,51.60000,52.00000,642000
09/11/2008,0000,52.00000,52.00000,50.30000,50.30000,356000
09/12/2008,0000,50.50000,51.50000,50.00000,51.00000,104000
09/15/2008,0000,50.50000,51.00000,48.30000,49.40000,356000
09/16/2008,0000,47.50000,49.40000,47.50000,48.30000,287000
09/17/2008,0000,49.00000,50.40000,49.00000,50.40000,247000
09/18/2008,0000,50.30000,50.30000,46.90000,46.90000,497000
09/19/2008,0000,46.90000,50.00000,46.40000,49.80000,575000
09/22/2008,0000,50.50000,50.60000,49.10000,50.40000,430000
09/23/2008,0000,50.20000,51.90000,49.90000,50.30000,273000
09/24/2008,0000,50.30000,50.60000,49.90000,50.00000,193000
09/25/2008,0000,50.00000,50.20000,49.40000,49.60000,538000
09/26/2008,0000,49.60000,49.60000,46.45000,48.15000,671000
09/30/2008,0000,46.00000,46.00000,44.80000,46.00000,627000
10/01/2008,0000,47.00000,47.00000,46.10000,46.50000,278000
10/02/2008,0000,47.10000,48.50000,46.70000,48.00000,406000
10/03/2008,0000,48.00000,50.60000,48.00000,49.50000,407000
10/06/2008,0000,48.15000,48.25000,47.20000,47.30000,664000
10/07/2008,0000,46.80000,48.10000,46.70000,48.00000,1022000
10/08/2008,0000,47.00000,47.00000,44.65000,44.65000,1311000
10/09/2008,0000,44.30000,44.80000,44.00000,44.00000,308000
10/13/2008,0000,43.60000,43.60000,42.50000,42.50000,170000
10/14/2008,0000,43.50000,44.50000,43.10000,43.15000,308000
10/15/2008,0000,43.50000,43.50000,42.20000,43.30000,401000
10/16/2008,0000,41.80000,42.10000,41.80000,41.80000,714000
10/17/2008,0000,42.60000,42.60000,41.35000,41.50000,239000
10/20/2008,0000,41.90000,41.90000,40.05000,40.70000,339000
10/21/2008,0000,41.50000,41.70000,39.80000,40.70000,437000
10/22/2008,0000,40.05000,40.85000,39.70000,39.70000,273000
10/23/2008,0000,38.35000,38.40000,38.35000,38.35000,174000
10/24/2008,0000,37.10000,37.50000,37.05000,37.05000,295000
10/27/2008,0000,34.50000,36.50000,34.50000,35.60000,494000
10/28/2008,0000,35.50000,36.95000,35.00000,35.70000,570000
10/29/2008,0000,37.80000,38.15000,35.90000,35.90000,621000
10/30/2008,0000,36.00000,38.40000,36.00000,38.40000,332000
10/31/2008,0000,38.40000,40.80000,38.40000,40.70000,923000
11/03/2008,0000,41.50000,43.40000,39.80000,43.40000,775000
11/04/2008,0000,44.00000,46.40000,43.55000,46.40000,712000
11/05/2008,0000,47.50000,49.50000,47.00000,47.00000,850000
11/06/2008,0000,45.60000,45.60000,43.75000,43.75000,418000
11/07/2008,0000,41.00000,43.30000,40.80000,42.30000,362000
11/10/2008,0000,42.50000,45.25000,42.00000,45.25000,284000
11/11/2008,0000,45.00000,46.85000,43.60000,45.40000,146000
11/12/2008,0000,45.40000,46.70000,43.50000,43.90000,188000
11/13/2008,0000,41.60000,42.10000,41.00000,41.70000,208000
11/14/2008,0000,43.00000,43.80000,42.10000,43.10000,179000
11/17/2008,0000,42.95000,45.40000,42.00000,45.00000,226000
11/18/2008,0000,45.00000,45.00000,43.80000,44.00000,357000
11/19/2008,0000,44.00000,44.20000,43.70000,44.00000,290000
11/20/2008,0000,44.00000,44.20000,43.60000,44.00000,490000
11/21/2008,0000,43.50000,43.95000,42.30000,43.20000,169000
11/24/2008,0000,41.50000,44.25000,41.50000,44.00000,189000
11/25/2008,0000,44.00000,45.45000,43.45000,44.45000,294000
11/26/2008,0000,44.40000,44.65000,43.80000,43.80000,230000
11/27/2008,0000,44.00000,44.50000,43.80000,44.00000,595000
11/28/2008,0000,43.10000,44.50000,42.60000,43.40000,382000
12/01/2008,0000,43.40000,44.80000,43.25000,44.80000,812000
12/02/2008,0000,44.00000,44.00000,42.00000,42.05000,621000
12/03/2008,0000,42.05000,42.45000,41.65000,42.10000,517000
12/04/2008,0000,42.15000,42.50000,42.05000,42.25000,361000
12/05/2008,0000,42.25000,44.35000,42.25000,44.00000,1834000
12/08/2008,0000,45.35000,47.05000,45.35000,46.50000,977000
12/09/2008,0000,46.50000,46.80000,44.30000,44.95000,625000
12/10/2008,0000,44.25000,45.30000,44.25000,45.30000,917000
12/11/2008,0000,45.20000,45.80000,44.80000,45.10000,514000
12/12/2008,0000,45.50000,45.50000,43.60000,44.70000,814000
12/15/2008,0000,45.95000,46.50000,45.10000,45.20000,363000
12/16/2008,0000,45.50000,45.50000,44.20000,45.00000,210000
12/17/2008,0000,45.30000,46.50000,44.75000,45.00000,556000
12/18/2008,0000,45.00000,46.35000,45.00000,45.50000,435000
12/19/2008,0000,45.50000,45.50000,44.90000,45.40000,660000
12/22/2008,0000,45.40000,46.00000,45.00000,45.20000,499000
12/23/2008,0000,45.20000,45.40000,44.95000,45.00000,662000
12/24/2008,0000,45.00000,45.10000,44.50000,44.50000,609000
12/25/2008,0000,44.50000,44.50000,43.60000,43.60000,139000
12/26/2008,0000,43.60000,44.10000,43.40000,44.10000,105000
12/29/2008,0000,44.10000,44.10000,43.80000,43.95000,290000
12/30/2008,0000,43.95000,45.50000,43.95000,45.20000,1213000
12/31/2008,0000,45.00000,47.50000,44.35000,47.50000,1141000
01/05/2009,0000,46.20000,46.30000,44.30000,44.40000,733000
01/06/2009,0000,45.00000,45.00000,44.05000,44.60000,284000
01/07/2009,0000,45.00000,45.80000,44.65000,45.60000,182000
01/08/2009,0000,45.50000,45.50000,43.75000,44.05000,428000
01/09/2009,0000,43.80000,43.90000,43.00000,43.00000,211000
01/12/2009,0000,43.10000,43.65000,42.00000,42.85000,331000
01/13/2009,0000,43.45000,43.45000,42.10000,43.35000,96000
01/14/2009,0000,43.35000,44.20000,43.00000,43.95000,224000
01/15/2009,0000,42.50000,42.50000,40.95000,41.10000,548000
01/16/2009,0000,41.50000,41.70000,40.60000,41.05000,395000
01/19/2009,0000,41.00000,41.50000,41.00000,41.45000,275000
01/20/2009,0000,41.55000,43.50000,40.80000,42.10000,670000
01/21/2009,0000,42.70000,42.70000,41.30000,42.15000,581000
02/02/2009,0000,43.00000,43.00000,41.00000,41.20000,516000
02/03/2009,0000,41.70000,44.05000,41.15000,44.05000,801000
02/04/2009,0000,44.05000,44.80000,43.25000,44.35000,306000
02/05/2009,0000,44.00000,44.00000,43.05000,43.40000,582000
02/06/2009,0000,43.50000,45.20000,43.40000,44.45000,344000
02/09/2009,0000,44.00000,44.45000,43.50000,44.40000,586000
02/10/2009,0000,45.00000,45.05000,43.20000,44.10000,824000
02/11/2009,0000,44.00000,44.95000,43.90000,44.95000,368000
02/12/2009,0000,44.95000,44.95000,43.75000,43.85000,398000
02/13/2009,0000,44.15000,46.00000,44.15000,46.00000,489000
02/16/2009,0000,45.55000,46.90000,45.20000,46.15000,178000
02/17/2009,0000,46.00000,46.60000,45.10000,46.40000,253000
02/18/2009,0000,45.75000,48.00000,45.70000,47.50000,301000
02/19/2009,0000,47.00000,48.45000,45.50000,47.55000,372000
02/20/2009,0000,46.55000,47.00000,45.00000,45.00000,310000
02/23/2009,0000,45.40000,47.00000,45.00000,46.50000,231000
02/24/2009,0000,46.50000,46.50000,45.30000,45.55000,172000
02/25/2009,0000,46.20000,46.90000,45.70000,45.90000,206000
02/26/2009,0000,46.90000,47.00000,46.00000,46.80000,202000
02/27/2009,0000,46.80000,47.00000,46.20000,47.00000,125000
03/02/2009,0000,46.75000,46.75000,44.55000,44.60000,558000
03/03/2009,0000,44.50000,45.00000,43.70000,45.00000,278000
03/04/2009,0000,45.00000,45.00000,44.15000,44.55000,548000
03/05/2009,0000,44.55000,45.40000,44.00000,44.35000,995000
03/06/2009,0000,44.35000,44.35000,43.70000,43.85000,631000
03/09/2009,0000,43.90000,45.50000,43.90000,45.10000,457000
03/10/2009,0000,45.00000,45.10000,44.00000,44.10000,443000
03/11/2009,0000,44.60000,44.80000,44.00000,44.50000,506000
03/12/2009,0000,44.70000,45.00000,44.50000,44.90000,556000
03/13/2009,0000,45.40000,45.90000,44.60000,45.40000,965000
03/16/2009,0000,45.00000,46.30000,45.00000,46.30000,305000
03/17/2009,0000,46.00000,46.15000,45.45000,45.80000,273000
03/18/2009,0000,46.00000,46.00000,45.00000,45.90000,536000
03/19/2009,0000,45.30000,45.50000,44.90000,44.90000,579000
03/20/2009,0000,44.90000,45.35000,44.70000,45.00000,234000
03/23/2009,0000,45.50000,47.40000,45.20000,46.60000,702000
03/24/2009,0000,46.95000,48.25000,46.20000,47.75000,404000
03/25/2009,0000,47.60000,48.00000,47.50000,47.75000,375000
03/26/2009,0000,47.75000,47.75000,46.30000,46.40000,789000
03/27/2009,0000,46.90000,46.90000,46.15000,46.40000,302000
03/30/2009,0000,45.60000,46.30000,45.30000,45.95000,585000
03/31/2009,0000,45.45000,46.30000,45.45000,46.15000,427000
04/01/2009,0000,46.50000,46.60000,45.80000,46.10000,547000
04/02/2009,0000,46.50000,47.40000,46.50000,46.95000,699000
04/03/2009,0000,46.95000,47.30000,46.65000,47.20000,319000
04/06/2009,0000,47.30000,48.00000,46.50000,46.85000,155000
04/07/2009,0000,46.30000,48.00000,46.25000,47.85000,231000
04/08/2009,0000,47.30000,47.30000,46.50000,46.55000,680000
04/09/2009,0000,47.50000,48.00000,47.25000,47.95000,592000
04/10/2009,0000,48.05000,48.95000,47.65000,48.60000,497000
04/13/2009,0000,48.60000,49.50000,48.00000,48.60000,620000
04/14/2009,0000,48.30000,48.60000,47.05000,48.30000,753000
04/15/2009,0000,48.30000,48.55000,47.10000,47.80000,630000
04/16/2009,0000,48.60000,48.60000,47.80000,48.10000,368000
04/17/2009,0000,48.20000,48.20000,46.55000,47.00000,445000
04/20/2009,0000,47.90000,48.00000,46.10000,47.20000,496000
04/21/2009,0000,46.20000,46.85000,46.20000,46.75000,433000
04/22/2009,0000,47.00000,47.05000,46.30000,46.50000,341000
04/23/2009,0000,46.70000,46.95000,46.10000,46.90000,340000
04/24/2009,0000,47.10000,47.20000,46.15000,46.50000,422000
04/27/2009,0000,46.90000,47.10000,45.80000,46.00000,582000
04/28/2009,0000,46.50000,47.00000,46.25000,46.60000,376000
04/29/2009,0000,47.00000,47.90000,47.00000,47.80000,537000
04/30/2009,0000,51.10000,51.10000,49.30000,49.95000,1193000
05/04/2009,0000,50.60000,53.00000,50.50000,52.50000,980000
05/05/2009,0000,52.50000,52.60000,50.80000,50.80000,510000
05/06/2009,0000,50.40000,52.00000,50.40000,51.80000,987000
05/07/2009,0000,51.00000,51.00000,49.00000,50.00000,1063000
05/08/2009,0000,49.40000,50.80000,49.40000,50.20000,426000
05/11/2009,0000,49.20000,50.40000,49.10000,49.30000,882000
05/12/2009,0000,49.00000,49.60000,48.90000,49.00000,368000
05/13/2009,0000,49.30000,49.30000,48.35000,48.50000,852000
05/14/2009,0000,48.40000,48.50000,47.90000,48.30000,702000
05/15/2009,0000,48.30000,49.00000,48.00000,49.00000,554000
05/18/2009,0000,49.00000,49.00000,48.10000,49.00000,499000
05/19/2009,0000,49.15000,50.00000,49.10000,49.80000,517000
05/20/2009,0000,49.90000,51.00000,49.40000,51.00000,526000
05/21/2009,0000,51.00000,51.00000,49.60000,50.30000,427000
05/22/2009,0000,50.00000,50.20000,49.35000,50.00000,367000
05/25/2009,0000,50.00000,50.40000,49.10000,49.70000,375000
05/26/2009,0000,49.30000,50.20000,49.20000,50.20000,463000
05/27/2009,0000,50.40000,50.90000,49.70000,50.90000,806000
06/01/2009,0000,52.30000,52.90000,51.50000,52.30000,757000
06/02/2009,0000,52.30000,52.80000,51.30000,52.10000,640000
06/03/2009,0000,52.20000,52.80000,51.80000,52.80000,470000
06/04/2009,0000,52.80000,52.80000,51.30000,52.10000,360000
06/05/2009,0000,51.50000,52.00000,51.50000,52.00000,162000
06/08/2009,0000,52.00000,52.00000,51.00000,51.60000,485000
06/09/2009,0000,51.60000,51.90000,51.10000,51.50000,388000
06/10/2009,0000,51.90000,51.90000,49.55000,50.00000,891000
06/11/2009,0000,50.00000,50.00000,49.10000,49.40000,1015000
06/12/2009,0000,49.30000,49.40000,48.00000,48.35000,1625000
06/15/2009,0000,48.35000,48.35000,47.90000,48.25000,677000
06/16/2009,0000,48.25000,48.60000,47.95000,48.30000,406000
06/17/2009,0000,48.30000,48.30000,47.95000,48.20000,614000
06/18/2009,0000,48.50000,48.60000,48.00000,48.00000,348000
06/19/2009,0000,48.50000,49.10000,48.10000,49.00000,539000
06/22/2009,0000,49.40000,49.60000,48.50000,49.60000,280000
06/23/2009,0000,49.00000,49.00000,48.40000,48.55000,451000
06/24/2009,0000,48.90000,50.50000,48.10000,49.75000,814000
06/25/2009,0000,51.20000,51.20000,50.00000,50.40000,738000
06/26/2009,0000,50.70000,50.70000,49.85000,50.50000,271000
06/29/2009,0000,51.20000,51.20000,49.90000,49.90000,479000
06/30/2009,0000,50.40000,50.90000,50.00000,50.70000,765000
07/01/2009,0000,50.90000,52.00000,50.80000,51.50000,579000
07/02/2009,0000,52.10000,52.10000,51.40000,51.80000,299000
07/03/2009,0000,51.50000,51.50000,50.90000,51.50000,93000
07/06/2009,0000,51.50000,51.60000,51.00000,51.20000,174000
07/07/2009,0000,51.20000,51.70000,51.00000,51.60000,203000
07/08/2009,0000,51.60000,51.80000,51.20000,51.70000,222000
07/09/2009,0000,51.80000,52.40000,51.50000,51.70000,387000
07/10/2009,0000,52.00000,52.10000,51.60000,51.90000,261000
07/13/2009,0000,52.00000,52.00000,50.80000,51.50000,417000
07/14/2009,0000,51.70000,51.80000,51.10000,51.40000,306000
07/15/2009,0000,51.40000,52.40000,51.40000,52.10000,899000
07/16/2009,0000,49.10000,49.20000,48.00000,48.60000,748000
07/17/2009,0000,48.90000,49.00000,48.50000,48.80000,298000
07/20/2009,0000,49.10000,49.50000,48.60000,49.35000,330000
07/21/2009,0000,49.60000,49.60000,48.95000,49.05000,362000
07/22/2009,0000,49.10000,49.50000,49.05000,49.50000,217000
07/23/2009,0000,49.45000,49.70000,49.00000,49.50000,271000
07/24/2009,0000,49.60000,49.60000,49.10000,49.45000,285000
07/27/2009,0000,49.50000,49.90000,49.20000,49.90000,407000
07/28/2009,0000,49.85000,50.00000,49.50000,50.00000,208000
07/29/2009,0000,49.90000,50.20000,49.50000,50.10000,318000
07/30/2009,0000,50.10000,50.30000,49.30000,49.95000,222000
07/31/2009,0000,50.00000,50.00000,49.00000,49.50000,471000
08/03/2009,0000,49.45000,49.50000,49.10000,49.50000,402000
08/04/2009,0000,49.55000,49.55000,49.00000,49.50000,302000
08/05/2009,0000,49.50000,49.55000,48.75000,48.90000,584000
08/06/2009,0000,48.70000,48.75000,48.15000,48.50000,928000
08/10/2009,0000,48.10000,48.90000,48.00000,48.30000,1082000
08/11/2009,0000,48.80000,49.70000,48.30000,49.60000,319000
08/12/2009,0000,49.00000,49.30000,48.50000,48.85000,219000
08/13/2009,0000,49.60000,49.75000,48.65000,49.60000,412000
08/14/2009,0000,49.55000,49.70000,49.20000,49.70000,182000
08/17/2009,0000,49.60000,49.60000,48.50000,48.50000,423000
08/18/2009,0000,48.20000,49.00000,48.05000,48.20000,352000
08/19/2009,0000,48.80000,48.80000,48.15000,48.15000,336000
08/20/2009,0000,48.30000,48.50000,47.90000,48.10000,216000
08/21/2009,0000,48.25000,48.50000,48.00000,48.25000,1393000
08/24/2009,0000,48.50000,49.40000,48.50000,48.70000,432000
08/25/2009,0000,49.30000,49.30000,48.50000,48.70000,126000
08/26/2009,0000,48.70000,48.95000,48.25000,48.95000,160000
08/27/2009,0000,48.95000,49.00000,48.50000,48.70000,381000
08/28/2009,0000,49.00000,49.45000,48.70000,49.20000,268000
08/31/2009,0000,49.30000,49.30000,48.25000,48.35000,435000
09/01/2009,0000,48.35000,49.70000,48.35000,49.65000,595000
09/02/2009,0000,49.55000,49.65000,48.95000,49.65000,388000
09/03/2009,0000,49.65000,49.65000,49.10000,49.10000,570000
09/04/2009,0000,49.10000,49.80000,49.10000,49.70000,511000
09/07/2009,0000,49.80000,50.10000,49.80000,50.10000,437000
09/08/2009,0000,50.10000,50.50000,49.40000,50.30000,437000
09/09/2009,0000,50.00000,50.40000,49.90000,50.00000,708000
09/10/2009,0000,51.40000,52.90000,50.40000,51.00000,746000
09/11/2009,0000,50.80000,51.30000,50.70000,50.90000,555000
09/14/2009,0000,50.60000,50.60000,49.95000,50.00000,720000
09/15/2009,0000,50.00000,50.40000,50.00000,50.10000,956000
09/16/2009,0000,50.90000,50.90000,49.95000,50.00000,1340000
09/17/2009,0000,50.60000,50.60000,49.95000,50.40000,1782000
09/18/2009,0000,50.40000,50.60000,50.00000,50.60000,1020000
09/21/2009,0000,50.60000,50.60000,49.85000,49.90000,1345000
09/22/2009,0000,49.95000,50.30000,49.90000,50.30000,445000
09/23/2009,0000,50.50000,50.50000,49.90000,50.00000,1069000
09/24/2009,0000,50.30000,50.30000,49.95000,50.00000,748000
09/25/2009,0000,50.00000,50.10000,49.95000,50.10000,1065000
09/28/2009,0000,50.10000,50.30000,50.00000,50.10000,206000
09/29/2009,0000,50.50000,50.60000,50.10000,50.30000,587000
09/30/2009,0000,50.60000,51.00000,50.20000,51.00000,611000
10/01/2009,0000,51.30000,51.30000,50.20000,50.70000,1203000
10/02/2009,0000,50.10000,50.50000,49.90000,50.00000,1063000
10/05/2009,0000,50.00000,50.10000,49.90000,50.00000,307000
10/06/2009,0000,50.00000,50.30000,50.00000,50.20000,319000
10/07/2009,0000,50.20000,50.30000,50.10000,50.30000,118000
10/08/2009,0000,50.70000,51.20000,50.50000,50.90000,716000
10/09/2009,0000,51.20000,51.20000,50.50000,50.80000,150000
10/12/2009,0000,50.80000,50.80000,50.10000,50.40000,274000
10/13/2009,0000,50.00000,50.30000,49.90000,50.30000,706000
10/14/2009,0000,50.00000,50.80000,50.00000,50.70000,425000
10/15/2009,0000,50.90000,51.20000,50.70000,51.00000,536000
10/16/2009,0000,51.00000,51.10000,50.70000,51.00000,199000
10/19/2009,0000,50.40000,50.90000,50.00000,50.00000,450000
10/20/2009,0000,50.10000,50.70000,50.10000,50.70000,311000
10/21/2009,0000,50.70000,50.70000,50.10000,50.60000,263000
10/22/2009,0000,50.60000,50.60000,49.95000,50.00000,1054000
10/23/2009,0000,50.10000,50.60000,50.00000,50.50000,207000
10/26/2009,0000,50.50000,50.90000,50.30000,50.50000,230000
10/27/2009,0000,50.10000,50.30000,50.10000,50.20000,631000
10/28/2009,0000,50.10000,50.60000,49.95000,50.00000,888000
10/29/2009,0000,49.40000,50.40000,49.40000,50.00000,610000
10/30/2009,0000,50.50000,50.60000,50.00000,50.10000,507000
11/02/2009,0000,49.50000,49.75000,49.45000,49.55000,251000
11/03/2009,0000,49.40000,49.60000,49.20000,49.60000,260000
11/04/2009,0000,49.70000,50.60000,49.55000,50.60000,191000
11/05/2009,0000,50.00000,50.50000,50.00000,50.40000,151000
11/06/2009,0000,51.00000,51.00000,50.40000,50.50000,229000
11/09/2009,0000,50.80000,50.90000,50.10000,50.70000,269000
11/10/2009,0000,50.90000,50.90000,50.20000,50.70000,404000
11/11/2009,0000,50.70000,51.30000,50.30000,51.20000,386000
11/12/2009,0000,49.80000,50.40000,49.00000,49.60000,3742000
11/13/2009,0000,49.50000,49.70000,49.15000,49.65000,670000
11/16/2009,0000,49.65000,49.85000,49.35000,49.40000,437000
11/17/2009,0000,49.65000,49.95000,49.40000,49.45000,632000
11/18/2009,0000,49.85000,50.90000,49.50000,50.10000,635000
11/19/2009,0000,50.70000,50.70000,50.00000,50.10000,425000
11/20/2009,0000,50.40000,50.50000,49.90000,50.50000,349000
11/23/2009,0000,49.50000,50.00000,49.25000,49.25000,1468000
11/24/2009,0000,49.30000,49.50000,49.10000,49.20000,652000
11/25/2009,0000,49.20000,49.90000,49.20000,49.45000,562000
11/26/2009,0000,49.45000,49.75000,49.30000,49.65000,256000
11/27/2009,0000,49.30000,49.60000,48.70000,49.30000,1056000
11/30/2009,0000,49.00000,49.05000,46.30000,46.60000,11793000
12/01/2009,0000,47.00000,47.50000,46.60000,47.15000,2237000
12/02/2009,0000,47.25000,47.70000,47.25000,47.65000,1045000
12/03/2009,0000,47.80000,48.05000,47.65000,47.90000,1202000
12/04/2009,0000,48.00000,48.30000,47.95000,48.20000,1275000
12/07/2009,0000,48.30000,48.55000,48.20000,48.55000,816000
12/08/2009,0000,48.80000,48.80000,48.60000,48.65000,383000
12/09/2009,0000,48.65000,48.80000,48.40000,48.65000,523000
12/11/2009,0000,48.75000,48.75000,48.60000,48.60000,424000
12/14/2009,0000,48.60000,48.65000,48.05000,48.50000,628000
12/15/2009,0000,48.50000,48.90000,48.40000,48.80000,553000
12/16/2009,0000,48.90000,49.85000,48.70000,49.75000,1488000
12/17/2009,0000,49.75000,50.20000,49.75000,50.20000,847000
12/18/2009,0000,50.20000,51.50000,50.00000,51.00000,1167000
12/21/2009,0000,51.00000,54.50000,50.90000,53.30000,1118000
12/22/2009,0000,54.00000,54.00000,52.10000,52.80000,274000
12/23/2009,0000,53.00000,53.00000,52.10000,52.30000,135000
12/25/2009,0000,52.80000,52.80000,52.50000,52.50000,107000
12/25/2009,0000,52.80000,52.80000,52.50000,52.50000,107000
12/28/2009,0000,52.50000,52.80000,52.30000,52.50000,208000
12/29/2009,1230,52.50000,53.00000,52.40000,53.00000,77843
