DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.20000,31.05000,30.10000,30.65000,4198900
04/03/2007,0000,30.80000,30.95000,30.50000,30.55000,2033500
04/04/2007,0000,30.70000,31.50000,30.55000,31.00000,3031400
04/09/2007,0000,31.80000,33.15000,31.70000,33.15000,7353900
04/10/2007,0000,33.00000,34.30000,32.35000,33.50000,8040800
04/11/2007,0000,34.30000,35.55000,33.80000,35.10000,6307800
04/12/2007,0000,35.00000,36.00000,34.70000,34.80000,4568500
04/13/2007,0000,34.90000,35.20000,33.80000,33.90000,3724600
04/16/2007,0000,34.70000,35.70000,34.70000,35.25000,2654400
04/17/2007,0000,35.75000,35.75000,33.50000,33.90000,3566400
04/18/2007,0000,33.90000,34.00000,33.55000,33.80000,2723500
04/19/2007,0000,34.00000,34.50000,33.75000,34.45000,2078500
04/20/2007,0000,34.20000,34.45000,34.20000,34.30000,1710900
04/23/2007,0000,34.80000,34.80000,34.10000,34.60000,1514100
04/24/2007,0000,34.60000,34.85000,34.35000,34.80000,1450200
04/25/2007,0000,35.40000,36.15000,34.80000,34.95000,5758100
04/26/2007,0000,35.15000,35.40000,34.35000,34.35000,2412500
04/27/2007,0000,34.15000,34.50000,33.70000,34.05000,2980100
04/30/2007,0000,34.20000,34.25000,33.70000,34.10000,1926700
05/02/2007,0000,34.40000,34.75000,34.10000,34.30000,1497300
05/03/2007,0000,34.50000,35.30000,33.90000,34.50000,2611500
05/04/2007,0000,35.00000,35.25000,34.50000,34.90000,2498400
05/07/2007,0000,35.80000,36.40000,35.20000,36.00000,4860700
05/08/2007,0000,36.00000,36.60000,35.80000,35.85000,2519300
05/09/2007,0000,35.85000,36.00000,35.00000,35.00000,2497300
05/10/2007,0000,35.40000,35.40000,35.10000,35.30000,1187400
05/11/2007,0000,35.20000,36.10000,35.10000,35.55000,2205200
05/14/2007,0000,35.55000,35.80000,35.00000,35.00000,1224000
05/15/2007,0000,35.20000,35.30000,34.60000,34.65000,1074300
05/16/2007,0000,34.65000,35.30000,34.50000,34.65000,1249200
05/17/2007,0000,34.65000,35.00000,34.65000,34.65000,1003100
05/18/2007,0000,34.45000,34.60000,33.80000,34.00000,2161200
05/21/2007,0000,34.90000,35.65000,34.70000,35.50000,3154900
05/22/2007,0000,35.85000,35.90000,35.00000,35.35000,1668000
05/23/2007,0000,35.60000,36.20000,35.55000,35.60000,3084800
05/24/2007,0000,35.50000,35.75000,35.40000,35.40000,1516200
05/25/2007,0000,35.40000,35.75000,35.40000,35.40000,944500
05/28/2007,0000,35.90000,36.40000,35.60000,36.10000,2381100
05/29/2007,0000,36.50000,36.50000,35.95000,35.95000,1736100
05/30/2007,0000,36.00000,36.10000,35.65000,35.70000,966400
05/31/2007,0000,36.00000,37.50000,36.00000,37.05000,3076400
06/01/2007,0000,38.00000,39.00000,37.50000,38.30000,3882700
06/04/2007,0000,39.50000,39.50000,38.50000,38.60000,1956000
06/05/2007,0000,38.60000,38.80000,37.90000,38.00000,1802000
06/06/2007,0000,38.00000,38.50000,37.65000,37.65000,1098400
06/07/2007,0000,37.50000,38.15000,37.30000,38.15000,1002000
06/08/2007,0000,37.95000,38.20000,37.70000,38.00000,1339200
06/11/2007,0000,38.60000,39.35000,38.25000,39.05000,3010400
06/12/2007,0000,40.00000,40.40000,39.65000,40.00000,2910900
06/13/2007,0000,40.00000,40.00000,39.25000,39.25000,1840800
06/14/2007,0000,39.30000,39.80000,39.20000,39.20000,1741300
06/15/2007,0000,39.40000,39.80000,39.35000,39.50000,1677400
06/20/2007,0000,40.00000,40.80000,39.70000,40.10000,2660700
06/21/2007,0000,40.40000,41.20000,40.30000,41.10000,3589500
06/22/2007,0000,41.10000,41.70000,40.50000,40.50000,3351800
06/25/2007,0000,41.70000,41.70000,41.10000,41.25000,1855400
06/26/2007,0000,42.00000,42.95000,41.75000,42.40000,2345500
06/27/2007,0000,42.15000,42.45000,42.00000,42.45000,2342400
06/28/2007,0000,42.55000,44.50000,42.55000,44.35000,3337100
06/29/2007,0000,45.00000,45.45000,44.60000,45.00000,1921400
07/02/2007,0000,45.20000,45.50000,44.50000,45.00000,1524600
07/03/2007,0000,45.50000,46.70000,45.50000,46.70000,3034500
07/04/2007,0000,47.10000,49.00000,47.10000,48.15000,3737100
07/05/2007,0000,49.90000,50.00000,49.10000,50.00000,3681600
07/06/2007,0000,50.50000,51.50000,49.80000,50.30000,3850200
07/09/2007,0000,50.70000,51.50000,49.00000,49.40000,3224000
07/10/2007,0000,50.00000,50.00000,48.50000,48.55000,5383200
07/11/2007,0000,49.00000,51.00000,48.10000,50.30000,3432400
07/12/2007,0000,50.90000,51.30000,49.90000,50.00000,2016700
07/13/2007,0000,51.30000,51.30000,49.70000,49.90000,2637600
07/16/2007,0000,50.40000,51.80000,50.00000,50.00000,2366400
07/17/2007,0000,51.00000,51.00000,50.20000,50.70000,1137100
07/18/2007,0000,51.10000,51.30000,50.50000,50.70000,2353900
07/19/2007,0000,50.80000,54.20000,50.80000,54.20000,5143400
07/20/2007,0000,55.20000,57.90000,55.10000,56.00000,4997900
07/23/2007,0000,56.50000,59.60000,56.50000,59.60000,5801000
07/24/2007,0000,61.50000,62.80000,58.00000,58.30000,7433500
07/25/2007,0000,58.00000,60.00000,57.80000,59.50000,3832400
07/26/2007,0000,59.00000,59.00000,55.40000,55.40000,7054400
07/27/2007,0000,51.70000,54.80000,51.60000,52.10000,4963300
07/30/2007,0000,50.90000,52.00000,49.20000,50.90000,3186300
07/31/2007,0000,52.50000,53.60000,51.50000,52.80000,2347600
08/01/2007,0000,52.80000,55.40000,52.50000,52.80000,4481600
08/02/2007,0000,54.80000,54.80000,50.00000,51.10000,3746500
08/03/2007,0000,52.60000,53.90000,52.00000,53.00000,2643900
08/06/2007,0000,52.00000,53.00000,51.20000,52.10000,2294200
08/07/2007,0000,51.70000,51.70000,49.55000,49.80000,4797900
08/08/2007,0000,50.00000,52.00000,50.00000,51.00000,2449200
08/09/2007,0000,52.00000,52.90000,51.10000,51.90000,2314100
08/10/2007,0000,50.00000,51.90000,49.00000,51.30000,2072200
08/13/2007,0000,51.60000,53.20000,51.60000,52.00000,2313000
08/14/2007,0000,52.90000,53.20000,52.00000,52.30000,1748600
08/15/2007,0000,52.30000,52.60000,50.80000,51.00000,2228200
08/16/2007,0000,50.20000,50.40000,47.45000,47.45000,3280600
08/17/2007,0000,47.95000,48.00000,44.15000,44.20000,3582100
08/20/2007,0000,47.25000,47.25000,45.85000,47.25000,1335000
08/21/2007,0000,47.50000,49.50000,47.50000,48.65000,1923500
08/22/2007,0000,49.00000,49.75000,48.95000,49.65000,1543400
08/23/2007,0000,52.90000,53.10000,51.60000,52.70000,3113000
08/24/2007,0000,52.90000,53.70000,52.40000,52.50000,3270100
08/27/2007,0000,54.00000,54.00000,52.60000,52.60000,1924600
08/28/2007,0000,52.70000,52.80000,51.90000,52.60000,1251300
08/29/2007,0000,51.00000,53.80000,51.00000,53.40000,2189500
08/30/2007,0000,54.50000,54.50000,53.20000,53.40000,1259600
08/31/2007,0000,53.90000,54.30000,53.00000,54.30000,2145500
09/03/2007,0000,54.40000,58.10000,54.30000,57.80000,6886900
09/04/2007,0000,57.40000,58.30000,56.00000,57.00000,3841800
09/05/2007,0000,57.00000,58.60000,56.20000,56.60000,3386300
09/06/2007,0000,55.10000,56.80000,55.10000,56.70000,1883700
09/07/2007,0000,56.60000,57.40000,55.70000,55.80000,1820900
09/10/2007,0000,54.60000,55.90000,54.50000,55.70000,1529800
09/11/2007,0000,56.80000,58.50000,56.70000,57.90000,3835500
09/12/2007,0000,58.00000,59.80000,57.90000,59.00000,3620900
09/13/2007,0000,59.40000,61.70000,59.40000,60.50000,6901500
09/14/2007,0000,62.10000,62.90000,61.50000,62.00000,5766400
09/17/2007,0000,62.00000,66.30000,62.00000,66.30000,7832400
09/19/2007,0000,67.00000,68.20000,62.60000,64.80000,8056500
09/20/2007,0000,66.00000,68.80000,65.30000,68.40000,7757000
09/21/2007,0000,70.40000,73.10000,70.40000,72.80000,15124500
09/26/2007,0000,73.90000,77.40000,72.00000,77.40000,9987400
09/27/2007,0000,78.40000,80.10000,77.30000,78.20000,9994700
09/28/2007,0000,78.50000,79.00000,77.00000,78.50000,4867000
10/01/2007,0000,79.00000,83.80000,78.50000,83.80000,7876400
10/02/2007,0000,84.00000,84.80000,81.50000,83.00000,5176900
10/03/2007,0000,83.90000,84.30000,81.10000,81.50000,3142400
10/04/2007,0000,81.90000,84.10000,81.90000,83.80000,3877400
10/05/2007,0000,83.80000,85.00000,82.00000,84.80000,3159100
10/08/2007,0000,83.00000,83.70000,80.50000,80.50000,5917200
10/09/2007,0000,80.00000,80.00000,74.90000,74.90000,7512000
10/11/2007,0000,74.90000,78.50000,74.80000,76.40000,6745500
10/12/2007,0000,76.40000,77.40000,75.80000,76.00000,2902600
10/15/2007,0000,77.00000,77.00000,74.50000,74.50000,1893100
10/16/2007,0000,73.20000,78.00000,72.50000,77.70000,4269100
10/17/2007,0000,77.70000,79.50000,76.50000,77.40000,5217700
10/18/2007,0000,77.00000,77.40000,74.00000,74.60000,4156000
10/19/2007,0000,78.00000,79.40000,77.00000,79.00000,6922500
10/22/2007,0000,78.00000,78.90000,77.00000,78.60000,2619800
10/23/2007,0000,78.20000,78.30000,76.30000,76.50000,3833500
10/24/2007,0000,76.80000,78.00000,74.20000,74.60000,4080600
10/25/2007,0000,74.80000,75.30000,71.80000,73.00000,4723500
10/26/2007,0000,74.50000,74.50000,69.00000,70.50000,5395800
10/29/2007,0000,71.00000,75.20000,69.70000,74.20000,5068000
10/30/2007,0000,74.50000,75.00000,73.00000,73.40000,1963300
10/31/2007,0000,73.90000,75.10000,73.40000,73.60000,2607300
11/01/2007,0000,74.20000,74.90000,72.90000,73.00000,2040800
11/02/2007,0000,69.00000,72.90000,69.00000,70.50000,2754900
11/05/2007,0000,71.00000,71.90000,70.20000,71.80000,2049200
11/06/2007,0000,72.10000,75.70000,71.50000,75.00000,4353900
11/07/2007,0000,75.50000,77.20000,75.20000,75.20000,5366400
11/08/2007,0000,73.50000,74.00000,71.00000,71.60000,2401000
11/09/2007,0000,71.60000,73.50000,68.80000,72.80000,2766400
11/12/2007,0000,72.00000,72.50000,70.10000,71.50000,1468000
11/13/2007,0000,71.50000,73.80000,71.10000,71.90000,1736100
11/14/2007,0000,73.50000,75.50000,72.80000,73.50000,4507800
11/15/2007,0000,74.00000,76.40000,73.00000,75.50000,5342400
11/16/2007,0000,74.90000,77.60000,74.20000,76.50000,5727700
11/19/2007,0000,76.00000,77.00000,72.40000,74.00000,6722500
11/20/2007,0000,70.50000,73.50000,70.50000,73.10000,3024000
11/21/2007,0000,73.10000,74.50000,71.00000,71.00000,2321400
11/22/2007,0000,70.00000,71.20000,67.80000,67.80000,4570600
11/23/2007,0000,67.80000,67.80000,63.10000,63.10000,7342400
11/26/2007,0000,63.10000,64.50000,59.90000,62.00000,3851300
11/27/2007,0000,62.00000,64.80000,60.00000,64.20000,4205200
11/28/2007,0000,65.00000,65.00000,62.50000,62.50000,1703600
11/29/2007,0000,63.60000,64.30000,61.60000,62.10000,2230300
11/30/2007,0000,62.50000,64.70000,62.50000,63.70000,2381100
12/03/2007,0000,64.20000,66.60000,64.20000,65.80000,2945500
12/04/2007,0000,65.10000,65.90000,64.60000,65.40000,1693100
12/05/2007,0000,64.50000,65.30000,64.10000,65.00000,2072200
12/06/2007,0000,65.50000,66.40000,65.10000,65.10000,2787400
12/07/2007,0000,65.00000,65.00000,62.10000,63.10000,3238700
12/10/2007,0000,63.50000,65.00000,63.30000,63.70000,2255400
12/11/2007,0000,64.50000,66.10000,64.30000,66.00000,6655400
12/12/2007,0000,65.00000,66.00000,64.80000,65.20000,1912000
12/13/2007,0000,65.20000,65.90000,62.30000,62.30000,2122500
12/14/2007,0000,62.10000,62.90000,59.00000,62.00000,2289000
12/17/2007,0000,61.80000,61.80000,57.70000,57.70000,2315100
12/18/2007,0000,53.80000,56.70000,53.70000,53.70000,4052300
12/19/2007,0000,56.20000,57.40000,55.70000,57.40000,3027200
12/20/2007,0000,58.20000,59.00000,56.20000,56.40000,2981100
12/21/2007,0000,58.00000,58.00000,56.40000,56.50000,1753900
12/24/2007,0000,57.80000,59.50000,57.20000,59.00000,2256500
12/25/2007,0000,59.70000,59.90000,58.10000,58.50000,1322500
12/26/2007,0000,58.20000,58.30000,57.60000,58.10000,843900
12/27/2007,0000,58.10000,62.00000,58.00000,60.50000,3781100
12/28/2007,0000,60.80000,62.80000,60.00000,61.70000,2858600
12/31/2007,0000,62.00000,62.50000,61.20000,62.10000,1747600
01/02/2008,0000,62.50000,65.80000,61.90000,63.50000,4594700
01/03/2008,0000,62.50000,64.90000,62.50000,64.30000,2621900
01/04/2008,0000,64.80000,65.80000,64.50000,65.00000,2278500
01/07/2008,0000,64.00000,64.00000,61.80000,62.00000,2092100
01/08/2008,0000,62.30000,63.90000,62.30000,63.50000,1425100
01/09/2008,0000,62.70000,64.70000,62.70000,63.80000,1281600
01/10/2008,0000,64.30000,67.50000,64.30000,65.50000,4720400
01/11/2008,0000,66.80000,67.30000,65.50000,65.60000,2451300
01/14/2008,0000,66.90000,66.90000,63.70000,64.20000,2012500
01/15/2008,0000,65.50000,66.20000,64.30000,64.60000,3839700
01/16/2008,0000,63.90000,63.90000,60.70000,60.90000,2393700
01/17/2008,0000,61.30000,62.10000,60.00000,61.40000,2045000
01/18/2008,0000,60.00000,61.40000,59.20000,61.40000,1342400
01/21/2008,0000,61.00000,61.20000,59.50000,59.50000,2112000
01/22/2008,0000,55.40000,56.80000,55.40000,55.40000,2734000
01/23/2008,0000,56.30000,56.70000,51.80000,53.70000,2726600
01/24/2008,0000,55.40000,55.50000,53.10000,54.00000,1285800
01/25/2008,0000,54.50000,57.70000,54.50000,57.70000,1764300
01/28/2008,0000,56.70000,57.30000,55.70000,55.70000,826100
01/29/2008,0000,56.50000,56.90000,55.50000,55.80000,629300
01/30/2008,0000,56.70000,58.50000,56.50000,56.80000,1591600
01/31/2008,0000,57.00000,57.00000,54.50000,54.50000,1024000
02/01/2008,0000,56.50000,56.50000,55.20000,56.10000,1023000
02/12/2008,0000,56.20000,58.40000,56.20000,57.00000,1343400
02/13/2008,0000,58.00000,58.00000,56.50000,56.50000,826100
02/14/2008,0000,57.50000,58.80000,57.20000,58.60000,1536100
02/15/2008,0000,57.80000,58.10000,56.90000,57.50000,892100
02/18/2008,0000,58.00000,59.10000,57.40000,57.50000,2263800
02/19/2008,0000,53.50000,53.50000,53.50000,53.50000,1690000
02/20/2008,0000,49.80000,54.70000,49.80000,54.50000,5305700
02/21/2008,0000,55.10000,56.80000,54.80000,55.00000,2767500
02/22/2008,0000,55.00000,57.40000,54.80000,57.40000,2726600
02/25/2008,0000,58.00000,58.30000,55.80000,56.70000,2178000
02/26/2008,0000,57.40000,60.50000,56.70000,60.50000,4052300
02/27/2008,0000,62.00000,62.40000,60.50000,60.50000,5269100
02/29/2008,0000,60.50000,63.80000,60.50000,62.60000,4823000
03/03/2008,0000,61.00000,61.70000,60.00000,61.00000,1572700
03/04/2008,0000,61.40000,62.40000,61.20000,61.30000,1509900
03/05/2008,0000,61.30000,61.30000,59.50000,59.70000,2313000
03/06/2008,0000,59.70000,61.50000,59.70000,60.00000,1792600
03/07/2008,0000,59.00000,59.70000,58.30000,58.70000,1636600
03/10/2008,0000,58.00000,58.20000,57.10000,57.70000,1174800
03/11/2008,0000,56.50000,58.90000,56.50000,58.50000,848100
03/12/2008,0000,59.50000,59.80000,58.10000,58.10000,926700
03/13/2008,0000,58.10000,59.00000,57.90000,58.30000,956000
03/14/2008,0000,58.50000,59.50000,57.90000,59.30000,1532900
03/17/2008,0000,59.00000,60.60000,59.00000,60.30000,2470100
03/18/2008,0000,60.00000,61.00000,59.50000,61.00000,3314100
03/19/2008,0000,61.80000,61.80000,59.00000,59.40000,3759100
03/20/2008,0000,59.00000,59.60000,58.00000,58.80000,1859600
03/21/2008,0000,58.30000,58.40000,57.30000,57.60000,2918300
03/24/2008,0000,58.30000,58.90000,57.30000,58.00000,3029300
03/25/2008,0000,58.20000,58.70000,57.80000,58.00000,1593700
03/26/2008,0000,58.20000,58.50000,57.80000,58.10000,1308800
03/27/2008,0000,58.50000,61.40000,58.10000,60.10000,4482700
03/28/2008,0000,60.80000,60.80000,59.50000,59.90000,1529800
03/31/2008,0000,60.00000,60.20000,59.20000,59.50000,1380100
04/01/2008,0000,62.50000,62.50000,61.10000,61.20000,7761200
04/02/2008,0000,62.00000,62.10000,60.50000,60.90000,3127700
04/03/2008,0000,61.00000,61.80000,60.90000,61.10000,2216700
04/07/2008,0000,61.80000,61.80000,60.70000,61.30000,2087900
04/08/2008,0000,61.50000,63.00000,61.30000,62.60000,4240800
04/09/2008,0000,62.80000,62.80000,61.90000,62.00000,2108800
04/10/2008,0000,62.50000,63.80000,62.50000,63.20000,4374800
04/11/2008,0000,63.80000,64.90000,63.40000,63.60000,3515100
04/14/2008,0000,63.50000,64.20000,63.40000,63.50000,2793700
04/15/2008,0000,63.50000,65.00000,63.50000,64.30000,2001000
04/16/2008,0000,64.50000,64.80000,62.60000,63.50000,3693100
04/17/2008,0000,64.00000,64.60000,63.70000,63.80000,2921400
04/18/2008,0000,64.00000,64.60000,64.00000,64.10000,1476400
04/21/2008,0000,64.20000,65.60000,64.20000,65.30000,3140300
04/22/2008,0000,65.50000,65.70000,64.50000,65.00000,1483700
04/23/2008,0000,65.30000,65.30000,64.50000,65.00000,1446000
04/24/2008,0000,64.90000,65.40000,64.90000,65.30000,1276400
04/25/2008,0000,65.30000,66.10000,63.80000,63.80000,3481600
04/28/2008,0000,63.80000,64.00000,62.60000,63.20000,1852300
04/29/2008,0000,63.00000,63.00000,59.90000,60.70000,4524600
04/30/2008,0000,60.00000,61.20000,60.00000,60.90000,1719300
05/02/2008,0000,60.50000,60.50000,58.50000,60.00000,2218800
05/05/2008,0000,60.20000,61.50000,60.20000,60.70000,1651300
05/06/2008,0000,60.70000,61.50000,60.70000,61.00000,887900
05/07/2008,0000,61.00000,61.60000,60.30000,60.50000,1297300
05/08/2008,0000,60.00000,60.00000,59.30000,59.90000,1493100
05/09/2008,0000,59.80000,59.80000,59.10000,59.30000,1339200
05/12/2008,0000,59.30000,59.30000,57.40000,58.00000,2187400
05/13/2008,0000,58.00000,59.30000,58.00000,58.70000,1195800
05/14/2008,0000,59.00000,59.50000,58.80000,58.90000,878500
05/15/2008,0000,59.10000,60.00000,59.00000,59.60000,1303600
05/16/2008,0000,60.00000,60.70000,59.30000,60.10000,1716200
05/19/2008,0000,60.10000,60.50000,59.80000,59.90000,963300
05/20/2008,0000,60.40000,60.40000,59.30000,59.40000,1258600
05/21/2008,0000,59.40000,59.80000,59.00000,59.00000,1188400
05/22/2008,0000,58.60000,58.90000,58.00000,58.60000,1142400
05/23/2008,0000,58.60000,58.60000,58.00000,58.00000,1523500
05/26/2008,0000,58.00000,58.00000,56.40000,56.50000,1289000
05/27/2008,0000,56.70000,57.20000,56.60000,56.60000,805200
05/28/2008,0000,57.20000,57.20000,56.60000,56.70000,592600
05/29/2008,0000,56.70000,57.20000,56.00000,56.00000,1186300
05/30/2008,0000,56.00000,56.00000,53.70000,54.30000,1972700
06/02/2008,0000,54.30000,54.70000,53.70000,53.90000,880600
06/03/2008,0000,53.80000,54.40000,53.30000,53.40000,1230300
06/04/2008,0000,53.50000,54.00000,53.50000,53.80000,710900
06/05/2008,0000,54.00000,54.40000,53.60000,54.40000,1190500
06/06/2008,0000,54.90000,54.90000,54.40000,54.40000,1013600
06/09/2008,0000,53.00000,53.80000,53.00000,53.30000,1160200
06/10/2008,0000,53.50000,53.50000,52.50000,52.60000,989500
06/11/2008,0000,52.20000,52.20000,49.80000,50.60000,2095200
06/12/2008,0000,50.00000,50.00000,47.10000,47.10000,2557000
06/13/2008,0000,47.10000,47.80000,44.00000,46.55000,2080600
06/16/2008,0000,46.70000,47.05000,46.00000,46.55000,1233500
06/17/2008,0000,46.60000,46.80000,43.50000,45.00000,2362300
06/18/2008,0000,45.00000,45.95000,44.55000,45.65000,1297300
06/19/2008,0000,45.50000,47.00000,45.00000,46.30000,1097300
06/20/2008,0000,46.35000,46.90000,45.60000,46.60000,884800
06/23/2008,0000,46.25000,46.40000,45.70000,45.90000,652300
06/24/2008,0000,46.20000,46.20000,44.00000,44.40000,991600
06/25/2008,0000,44.50000,45.45000,44.40000,45.45000,1042900
06/26/2008,0000,46.00000,48.00000,45.70000,48.00000,2255400
06/27/2008,0000,45.40000,46.75000,45.40000,46.00000,1479500
06/30/2008,0000,47.00000,47.00000,44.50000,44.60000,1289000
07/01/2008,0000,45.00000,45.65000,44.10000,44.15000,813600
07/02/2008,0000,44.15000,45.40000,44.00000,45.40000,873200
07/03/2008,0000,45.00000,46.00000,44.20000,46.00000,758100
07/04/2008,0000,46.00000,46.00000,44.70000,44.80000,619800
07/07/2008,0000,44.80000,44.80000,44.15000,44.60000,471200
07/08/2008,0000,44.05000,44.55000,43.50000,43.60000,826100
07/09/2008,0000,43.80000,44.45000,41.00000,41.00000,1475300
07/10/2008,0000,40.00000,40.75000,39.40000,40.00000,1566400
07/11/2008,0000,40.80000,42.30000,40.80000,42.25000,1474300
07/14/2008,0000,42.25000,42.80000,41.00000,42.15000,713000
07/15/2008,0000,42.00000,42.80000,41.05000,41.05000,1203100
07/16/2008,0000,41.20000,42.00000,40.70000,40.85000,709900
07/17/2008,0000,42.00000,42.00000,41.25000,41.35000,605200
07/18/2008,0000,41.50000,41.55000,39.80000,40.15000,942400
07/21/2008,0000,40.15000,40.80000,39.80000,40.40000,1102600
07/22/2008,0000,40.75000,41.20000,40.40000,40.80000,936100
07/23/2008,0000,39.55000,41.20000,39.55000,40.80000,2115100
07/24/2008,0000,41.20000,41.30000,40.55000,40.80000,934000
07/25/2008,0000,40.50000,40.50000,40.00000,40.40000,697300
07/29/2008,0000,40.05000,40.90000,40.05000,40.45000,588400
07/30/2008,0000,41.40000,41.40000,40.50000,40.50000,468000
07/31/2008,0000,40.50000,40.80000,40.35000,40.40000,725600
08/01/2008,0000,40.20000,40.20000,39.80000,40.05000,651300
08/04/2008,0000,39.60000,40.20000,39.40000,39.50000,757000
08/05/2008,0000,39.10000,39.40000,36.75000,36.85000,3002000
08/06/2008,0000,36.95000,37.30000,36.25000,36.80000,963300
08/07/2008,0000,37.00000,37.75000,37.00000,37.40000,790500
08/08/2008,0000,37.40000,38.00000,37.00000,37.80000,901500
08/11/2008,0000,37.80000,37.80000,37.20000,37.50000,618800
08/12/2008,0000,37.50000,39.40000,37.30000,39.20000,1823000
08/13/2008,0000,39.20000,39.80000,38.70000,39.30000,1593700
08/14/2008,0000,39.30000,41.00000,39.30000,41.00000,2718300
08/15/2008,0000,42.00000,42.30000,40.40000,40.50000,2018800
08/18/2008,0000,40.50000,40.50000,38.30000,38.40000,1939200
08/19/2008,0000,37.50000,38.20000,37.40000,38.10000,1315100
08/20/2008,0000,37.90000,39.10000,37.70000,38.60000,1152800
08/21/2008,0000,39.00000,39.00000,38.10000,38.10000,1239700
08/22/2008,0000,38.10000,38.70000,37.85000,38.10000,1095200
08/25/2008,0000,38.90000,38.90000,38.30000,38.75000,1246000
08/26/2008,0000,38.55000,38.70000,38.00000,38.50000,1338200
08/27/2008,0000,38.50000,38.70000,38.30000,38.55000,2038700
08/28/2008,0000,38.60000,39.30000,38.60000,39.10000,4722500
08/29/2008,0000,30.20000,30.20000,28.90000,28.90000,3882000
09/01/2008,0000,27.00000,27.70000,26.90000,26.90000,1698000
09/02/2008,0000,25.10000,25.60000,25.05000,25.05000,2728000
09/03/2008,0000,23.40000,23.55000,23.30000,23.30000,2301000
09/04/2008,0000,21.90000,22.35000,21.70000,21.75000,3569000
09/05/2008,0000,20.25000,20.60000,20.25000,20.25000,2066000
09/08/2008,0000,20.40000,21.20000,19.25000,20.25000,2675000
09/09/2008,0000,20.00000,20.00000,18.85000,18.85000,1350000
09/10/2008,0000,17.60000,18.50000,17.55000,18.50000,2666000
09/11/2008,0000,18.35000,18.35000,17.70000,17.70000,1332000
09/12/2008,0000,17.80000,18.15000,17.25000,17.85000,1650000
09/15/2008,0000,17.45000,18.15000,17.40000,17.55000,1530000
09/16/2008,0000,17.00000,17.00000,16.35000,16.35000,2155000
09/17/2008,0000,16.85000,17.10000,16.45000,16.60000,1243000
09/18/2008,0000,15.65000,16.80000,15.45000,16.80000,1512000
09/19/2008,0000,17.00000,17.90000,17.00000,17.40000,1094000
09/22/2008,0000,17.60000,17.70000,16.80000,17.10000,1071000
09/23/2008,0000,17.00000,18.25000,16.85000,18.25000,1618000
09/24/2008,0000,18.55000,19.50000,18.55000,19.50000,1454000
09/25/2008,0000,19.80000,20.15000,18.80000,18.80000,2497000
09/26/2008,0000,19.00000,19.30000,18.00000,18.05000,874000
09/30/2008,0000,16.80000,17.40000,16.80000,17.40000,896000
10/01/2008,0000,17.80000,18.60000,17.60000,18.60000,942000
10/02/2008,0000,18.60000,19.25000,18.10000,18.25000,694000
10/03/2008,0000,17.70000,18.80000,17.70000,18.80000,439000
10/06/2008,0000,18.20000,18.50000,18.05000,18.05000,397000
10/07/2008,0000,18.05000,18.40000,17.50000,18.15000,437000
10/08/2008,0000,17.70000,18.05000,17.10000,17.25000,810000
10/09/2008,0000,17.20000,17.55000,17.00000,17.20000,575000
10/13/2008,0000,16.65000,17.20000,16.60000,16.70000,873000
10/14/2008,0000,17.80000,17.80000,17.25000,17.60000,615000
10/15/2008,0000,17.50000,17.50000,17.10000,17.30000,313000
10/16/2008,0000,16.70000,17.00000,16.70000,16.70000,613000
10/17/2008,0000,16.80000,17.00000,16.70000,16.70000,593000
10/20/2008,0000,17.00000,17.00000,16.35000,16.70000,262000
10/21/2008,0000,17.10000,17.40000,17.05000,17.25000,840000
10/22/2008,0000,16.80000,17.15000,16.80000,17.00000,334000
10/23/2008,0000,16.55000,16.85000,16.45000,16.45000,529000
10/24/2008,0000,16.45000,16.45000,15.90000,16.05000,604000
10/27/2008,0000,14.95000,15.35000,14.95000,15.00000,614000
10/28/2008,0000,13.95000,15.20000,13.95000,14.55000,676000
10/29/2008,0000,14.80000,15.25000,14.80000,14.90000,815000
10/30/2008,0000,15.20000,15.90000,14.90000,15.70000,783000
10/31/2008,0000,15.65000,15.70000,15.10000,15.20000,771000
11/03/2008,0000,15.30000,15.60000,15.00000,15.35000,412000
11/04/2008,0000,15.40000,15.55000,15.10000,15.30000,493000
11/05/2008,0000,15.50000,15.85000,15.40000,15.70000,702000
11/06/2008,0000,15.10000,15.45000,15.00000,15.30000,406000
11/07/2008,0000,14.80000,15.45000,14.75000,15.35000,222000
11/10/2008,0000,15.55000,15.55000,15.10000,15.20000,446000
11/11/2008,0000,15.00000,15.25000,14.95000,15.10000,562000
11/12/2008,0000,15.00000,15.10000,14.85000,14.90000,167000
11/13/2008,0000,14.70000,14.90000,14.30000,14.45000,452000
11/14/2008,0000,14.50000,14.75000,14.45000,14.45000,203000
11/17/2008,0000,14.45000,14.60000,14.20000,14.45000,300000
11/18/2008,0000,14.05000,14.35000,13.90000,13.95000,527000
11/19/2008,0000,13.50000,13.80000,13.45000,13.50000,730000
11/20/2008,0000,12.80000,13.20000,12.70000,12.70000,290000
11/21/2008,0000,11.90000,12.50000,11.90000,12.25000,386000
11/24/2008,0000,12.25000,12.25000,12.00000,12.00000,116000
11/25/2008,0000,12.20000,12.30000,12.00000,12.20000,306000
11/26/2008,0000,12.10000,12.25000,11.95000,12.05000,234000
11/27/2008,0000,12.25000,12.85000,12.25000,12.85000,478000
11/28/2008,0000,13.70000,13.70000,13.60000,13.70000,757000
12/01/2008,0000,14.00000,14.65000,13.70000,14.25000,943000
12/02/2008,0000,13.35000,13.60000,13.30000,13.30000,681000
12/03/2008,0000,13.30000,13.50000,12.80000,12.90000,219000
12/04/2008,0000,12.80000,12.95000,12.45000,12.50000,391000
12/05/2008,0000,12.30000,12.50000,12.20000,12.50000,155000
12/08/2008,0000,12.70000,12.85000,12.55000,12.80000,632000
12/09/2008,0000,13.00000,13.15000,12.90000,12.90000,510000
12/10/2008,0000,12.90000,13.50000,12.90000,13.25000,458000
12/11/2008,0000,13.25000,13.65000,13.00000,13.60000,428000
12/12/2008,0000,13.60000,14.50000,13.50000,13.65000,1105000
12/15/2008,0000,14.00000,14.15000,13.60000,13.65000,323000
12/16/2008,0000,13.60000,13.60000,13.10000,13.40000,160000
12/17/2008,0000,13.80000,13.80000,13.50000,13.50000,347000
12/18/2008,0000,13.50000,13.85000,13.50000,13.85000,267000
12/19/2008,0000,13.70000,14.00000,13.65000,14.00000,385000
12/22/2008,0000,14.10000,14.10000,13.40000,13.95000,411000
12/23/2008,0000,13.85000,14.60000,13.40000,13.60000,577000
12/24/2008,0000,13.50000,13.60000,13.25000,13.40000,134000
12/25/2008,0000,13.25000,13.45000,13.25000,13.40000,93000
12/26/2008,0000,13.20000,13.40000,13.20000,13.20000,134000
12/29/2008,0000,13.20000,13.40000,13.10000,13.15000,101000
12/30/2008,0000,13.20000,13.70000,13.20000,13.55000,254000
12/31/2008,0000,13.65000,13.85000,13.55000,13.80000,264000
01/05/2009,0000,14.30000,14.75000,14.20000,14.75000,854000
01/06/2009,0000,15.20000,15.45000,15.00000,15.30000,1312000
01/07/2009,0000,15.40000,15.65000,15.35000,15.40000,755000
01/08/2009,0000,14.80000,15.00000,14.35000,14.35000,533000
01/09/2009,0000,14.35000,14.35000,14.00000,14.15000,308000
01/12/2009,0000,14.35000,14.70000,14.35000,14.50000,145000
01/13/2009,0000,14.40000,14.65000,14.40000,14.45000,136000
01/14/2009,0000,14.60000,14.65000,14.40000,14.50000,103000
01/15/2009,0000,14.00000,14.15000,13.90000,13.90000,253000
01/16/2009,0000,13.90000,14.10000,13.20000,13.65000,175000
01/19/2009,0000,13.80000,13.90000,13.70000,13.70000,157000
01/20/2009,0000,13.60000,13.90000,13.40000,13.85000,246000
01/21/2009,0000,13.55000,14.20000,13.55000,14.15000,229000
02/02/2009,0000,14.45000,14.60000,14.25000,14.40000,174000
02/03/2009,0000,14.25000,14.60000,14.25000,14.45000,152000
02/04/2009,0000,14.60000,14.65000,14.50000,14.55000,212000
02/05/2009,0000,14.55000,15.20000,14.55000,14.90000,568000
02/06/2009,0000,15.00000,15.15000,14.75000,14.75000,282000
02/09/2009,0000,14.85000,15.25000,14.80000,14.95000,427000
02/10/2009,0000,14.95000,15.00000,14.75000,14.95000,99000
02/11/2009,0000,14.75000,14.95000,14.70000,14.90000,235000
02/12/2009,0000,14.95000,15.30000,14.85000,14.90000,519000
02/13/2009,0000,14.90000,15.15000,14.85000,15.10000,208000
02/16/2009,0000,15.10000,15.25000,14.90000,15.20000,258000
02/17/2009,0000,15.20000,15.20000,14.70000,14.80000,343000
02/18/2009,0000,14.80000,14.90000,14.70000,14.80000,304000
02/19/2009,0000,14.65000,15.00000,14.65000,14.95000,165000
02/20/2009,0000,14.95000,15.05000,14.90000,14.90000,228000
02/23/2009,0000,14.70000,15.00000,14.70000,14.90000,239000
02/24/2009,0000,14.90000,15.15000,14.75000,15.15000,256000
02/25/2009,0000,15.15000,16.20000,15.15000,15.60000,605000
02/26/2009,0000,15.70000,16.20000,15.70000,16.00000,508000
02/27/2009,0000,16.00000,16.20000,15.75000,16.00000,153000
03/02/2009,0000,15.95000,15.95000,15.00000,15.00000,359000
03/03/2009,0000,14.80000,15.10000,14.60000,15.10000,245000
03/04/2009,0000,15.10000,15.30000,15.10000,15.30000,191000
03/05/2009,0000,15.80000,16.35000,15.80000,16.35000,947000
03/06/2009,0000,16.85000,16.85000,16.20000,16.55000,539000
03/09/2009,0000,16.70000,17.70000,16.70000,17.70000,899000
03/10/2009,0000,17.90000,18.90000,17.90000,18.90000,1701000
03/11/2009,0000,19.40000,19.60000,18.70000,18.85000,1233000
03/12/2009,0000,18.10000,19.15000,18.10000,18.85000,692000
03/13/2009,0000,19.10000,19.15000,18.90000,19.00000,523000
03/16/2009,0000,20.00000,20.30000,19.60000,20.30000,1287000
03/17/2009,0000,20.40000,21.70000,20.40000,20.90000,1984000
03/18/2009,0000,21.80000,22.00000,21.30000,21.65000,1299000
03/19/2009,0000,21.20000,21.80000,21.00000,21.25000,1358000
03/20/2009,0000,21.80000,21.90000,21.25000,21.30000,1022000
03/23/2009,0000,21.45000,21.60000,20.60000,21.30000,718000
03/24/2009,0000,21.80000,22.50000,21.40000,22.00000,999000
03/25/2009,0000,22.00000,22.00000,21.60000,21.90000,833000
03/26/2009,0000,22.45000,22.45000,21.05000,21.50000,1312000
03/27/2009,0000,21.90000,23.00000,21.90000,22.50000,2078000
03/30/2009,0000,22.40000,22.40000,20.95000,21.00000,1447000
03/31/2009,0000,20.50000,21.40000,20.50000,21.20000,377000
04/01/2009,0000,21.60000,22.00000,21.60000,21.90000,617000
04/02/2009,0000,22.50000,22.50000,21.90000,22.10000,864000
04/03/2009,0000,22.50000,23.55000,22.50000,23.40000,1792000
04/06/2009,0000,24.90000,25.00000,23.70000,25.00000,2110000
04/07/2009,0000,25.00000,26.40000,24.50000,26.10000,1347000
04/08/2009,0000,26.00000,27.05000,25.15000,25.45000,1076000
04/09/2009,0000,25.45000,26.10000,25.45000,25.70000,909000
04/10/2009,0000,27.00000,27.00000,25.80000,25.90000,752000
04/13/2009,0000,26.00000,26.30000,25.80000,25.85000,728000
04/14/2009,0000,25.85000,26.20000,25.70000,25.80000,707000
04/15/2009,0000,26.00000,26.80000,26.00000,26.50000,1128000
04/16/2009,0000,27.50000,28.35000,27.30000,28.35000,1064000
04/17/2009,0000,29.20000,29.20000,26.40000,26.40000,1810000
04/20/2009,0000,25.85000,26.00000,24.60000,25.30000,856000
04/21/2009,0000,25.00000,26.30000,25.00000,26.00000,940000
04/22/2009,0000,26.20000,27.00000,25.30000,26.60000,1532000
04/23/2009,0000,26.10000,26.80000,25.80000,26.40000,625000
04/24/2009,0000,26.40000,26.75000,25.70000,25.90000,644000
04/27/2009,0000,26.30000,26.30000,24.10000,24.40000,1098000
04/28/2009,0000,24.00000,24.40000,22.70000,22.75000,1048000
04/29/2009,0000,22.10000,23.05000,21.20000,23.00000,1605000
04/30/2009,0000,24.30000,24.60000,23.50000,24.55000,1659000
05/04/2009,0000,25.10000,26.25000,25.00000,26.20000,1764000
05/05/2009,0000,26.50000,26.80000,25.00000,25.15000,1065000
05/06/2009,0000,24.90000,26.10000,24.50000,26.10000,1162000
05/07/2009,0000,26.80000,27.90000,26.40000,27.25000,3124000
05/08/2009,0000,27.50000,27.70000,26.50000,27.45000,1157000
05/11/2009,0000,28.00000,29.35000,27.80000,29.35000,2458000
05/12/2009,0000,29.45000,29.45000,28.00000,28.35000,3160000
05/13/2009,0000,29.00000,29.80000,28.45000,29.45000,2366000
05/14/2009,0000,29.00000,29.20000,28.35000,28.50000,1674000
05/15/2009,0000,28.70000,29.40000,28.30000,29.20000,2650000
05/18/2009,0000,29.45000,29.90000,29.10000,29.60000,3187000
05/19/2009,0000,30.50000,31.65000,30.15000,31.65000,5618000
05/20/2009,0000,31.80000,32.10000,30.15000,31.55000,3846000
05/21/2009,0000,31.45000,31.90000,30.70000,31.10000,2564000
05/22/2009,0000,30.20000,31.00000,30.20000,30.55000,2116000
05/25/2009,0000,30.80000,31.60000,30.50000,30.55000,1773000
05/26/2009,0000,30.55000,31.80000,30.00000,30.10000,2319000
05/27/2009,0000,30.30000,31.50000,30.30000,31.45000,1261000
06/01/2009,0000,33.60000,33.65000,32.50000,33.65000,5482000
06/02/2009,0000,34.95000,36.00000,34.20000,34.25000,5559000
06/03/2009,0000,35.00000,35.15000,33.20000,33.80000,2782000
06/04/2009,0000,33.00000,33.65000,31.45000,31.80000,3644000
06/05/2009,0000,32.30000,32.90000,32.05000,32.40000,1230000
06/08/2009,0000,32.80000,34.20000,32.05000,32.60000,2466000
06/09/2009,0000,32.60000,32.90000,30.35000,30.35000,1953000
06/10/2009,0000,30.85000,31.40000,28.25000,28.50000,5172000
06/11/2009,0000,28.50000,29.50000,28.50000,29.20000,2021000
06/12/2009,0000,30.00000,31.20000,30.00000,30.85000,3360000
06/15/2009,0000,29.50000,30.30000,28.90000,29.00000,1972000
06/16/2009,0000,28.90000,29.05000,28.00000,28.50000,1268000
06/17/2009,0000,29.30000,29.60000,28.55000,28.95000,1457000
06/18/2009,0000,29.00000,30.95000,29.00000,30.95000,2009000
06/19/2009,0000,31.00000,31.50000,30.25000,30.60000,2847000
06/22/2009,0000,30.60000,30.60000,29.75000,30.15000,1432000
06/23/2009,0000,29.00000,29.50000,28.80000,28.95000,1409000
06/24/2009,0000,29.10000,30.00000,29.00000,29.55000,1258000
06/25/2009,0000,30.00000,30.45000,29.70000,29.85000,1095000
06/26/2009,0000,30.05000,30.50000,29.95000,29.95000,911000
06/29/2009,0000,30.05000,30.30000,29.30000,29.45000,310000
06/30/2009,0000,29.50000,30.25000,29.50000,30.00000,728000
07/01/2009,0000,30.00000,30.30000,29.70000,30.00000,625000
07/02/2009,0000,30.40000,30.85000,30.30000,30.40000,1335000
07/03/2009,0000,30.50000,30.70000,30.00000,30.50000,807000
07/06/2009,0000,30.75000,31.20000,30.30000,31.20000,843000
07/07/2009,0000,31.20000,31.55000,30.60000,31.10000,1035000
07/08/2009,0000,30.50000,30.80000,29.70000,30.00000,1350000
07/09/2009,0000,29.50000,30.50000,29.50000,30.50000,865000
07/10/2009,0000,30.50000,30.60000,30.05000,30.45000,543000
07/13/2009,0000,30.00000,30.00000,29.05000,29.20000,620000
07/14/2009,0000,29.30000,29.45000,28.80000,29.15000,398000
07/15/2009,0000,29.30000,29.70000,29.00000,29.20000,1166000
07/16/2009,0000,29.50000,30.40000,29.50000,29.60000,1464000
07/17/2009,0000,30.00000,30.30000,29.70000,29.90000,768000
07/20/2009,0000,30.40000,30.95000,30.40000,30.90000,1436000
07/21/2009,0000,33.00000,33.05000,32.30000,33.05000,5323000
07/22/2009,0000,34.00000,34.00000,32.50000,32.50000,4296000
07/23/2009,0000,32.50000,32.50000,31.50000,31.55000,1950000
07/24/2009,0000,32.00000,32.45000,31.65000,32.10000,1637000
07/27/2009,0000,32.50000,32.50000,31.75000,32.10000,835000
07/28/2009,0000,32.50000,33.30000,32.45000,33.10000,1777000
07/29/2009,0000,33.40000,33.50000,32.40000,32.60000,1789000
07/30/2009,0000,32.60000,34.00000,32.10000,33.05000,2324000
07/31/2009,0000,33.70000,34.30000,33.30000,33.40000,1863000
08/03/2009,0000,34.70000,35.70000,34.10000,35.70000,5324000
08/04/2009,0000,36.95000,38.15000,36.40000,36.60000,10439000
08/05/2009,0000,37.00000,37.90000,35.50000,35.60000,3824000
08/06/2009,0000,35.80000,36.50000,35.30000,36.10000,2283000
08/10/2009,0000,36.60000,37.85000,36.20000,37.40000,2151000
08/11/2009,0000,37.40000,37.60000,36.40000,36.75000,1558000
08/12/2009,0000,36.25000,36.50000,35.65000,35.85000,1418000
08/13/2009,0000,36.30000,36.95000,36.00000,36.50000,1437000
08/14/2009,0000,36.50000,38.40000,36.50000,38.00000,3751000
08/17/2009,0000,37.30000,37.50000,36.50000,36.55000,1369000
08/18/2009,0000,36.00000,36.00000,34.05000,34.75000,2399000
08/19/2009,0000,36.35000,36.35000,35.65000,35.90000,1790000
08/20/2009,0000,36.00000,36.30000,35.00000,35.80000,1772000
08/21/2009,0000,36.20000,36.20000,35.15000,35.15000,1411000
08/24/2009,0000,35.70000,36.00000,35.50000,35.60000,974000
08/25/2009,0000,37.00000,37.90000,36.60000,36.80000,3730000
08/26/2009,0000,37.50000,37.70000,36.90000,37.20000,2709000
08/27/2009,0000,37.40000,38.45000,37.15000,37.20000,2222000
08/28/2009,0000,37.10000,37.20000,36.70000,36.80000,1086000
08/31/2009,0000,38.00000,38.30000,37.45000,37.80000,2608000
09/01/2009,0000,37.60000,38.15000,37.45000,38.15000,1468000
09/02/2009,0000,37.50000,38.80000,37.50000,38.60000,2441000
09/03/2009,0000,38.80000,40.95000,38.60000,40.70000,4056000
09/04/2009,0000,42.00000,42.50000,41.00000,41.10000,4500000
09/07/2009,0000,41.95000,43.00000,41.55000,42.90000,4025000
09/08/2009,0000,43.45000,43.55000,42.25000,42.90000,2646000
09/09/2009,0000,43.50000,44.40000,43.30000,43.50000,3292000
09/10/2009,0000,42.50000,45.80000,42.25000,45.20000,4447000
09/11/2009,0000,42.05000,43.00000,42.05000,42.05000,4320000
09/14/2009,0000,41.10000,41.40000,40.00000,40.35000,2157000
09/15/2009,0000,40.35000,42.10000,40.35000,41.70000,1798000
09/16/2009,0000,42.40000,42.65000,41.20000,42.00000,1792000
09/17/2009,0000,42.70000,43.10000,42.05000,42.45000,2205000
09/18/2009,0000,42.30000,44.10000,42.00000,43.90000,2101000
09/21/2009,0000,44.20000,44.75000,42.65000,42.75000,3597000
09/22/2009,0000,43.00000,43.00000,41.85000,42.05000,2137000
09/23/2009,0000,42.70000,42.85000,41.60000,41.70000,1547000
09/24/2009,0000,41.60000,42.40000,41.50000,42.00000,1108000
09/25/2009,0000,41.80000,41.90000,41.50000,41.80000,1034000
09/28/2009,0000,41.40000,41.80000,41.05000,41.40000,663000
09/29/2009,0000,42.10000,42.10000,41.60000,42.00000,661000
09/30/2009,0000,42.15000,42.80000,41.80000,41.90000,1493000
10/01/2009,0000,42.85000,42.85000,42.20000,42.40000,1415000
10/02/2009,0000,42.00000,42.00000,41.50000,41.80000,947000
10/05/2009,0000,41.70000,42.10000,41.10000,42.10000,622000
10/06/2009,0000,42.20000,42.85000,42.20000,42.20000,1237000
10/07/2009,0000,42.95000,43.80000,42.50000,43.15000,3041000
10/08/2009,0000,43.70000,43.80000,42.70000,43.15000,1760000
10/09/2009,0000,44.00000,44.50000,43.50000,43.55000,3299000
10/12/2009,0000,43.80000,44.45000,43.60000,44.20000,1392000
10/13/2009,0000,45.00000,46.80000,45.00000,45.85000,4381000
10/14/2009,0000,46.00000,46.35000,45.30000,45.85000,2345000
10/15/2009,0000,46.30000,46.35000,45.10000,45.20000,1716000
10/16/2009,0000,45.30000,48.00000,45.30000,48.00000,3826000
10/19/2009,0000,47.70000,50.00000,47.60000,49.60000,4939000
10/20/2009,0000,49.50000,49.50000,47.60000,47.60000,5015000
10/21/2009,0000,48.20000,48.85000,47.70000,47.90000,2655000
10/22/2009,0000,48.60000,49.20000,47.60000,48.00000,2441000
10/23/2009,0000,48.50000,48.65000,47.80000,48.60000,1548000
10/26/2009,0000,49.00000,49.20000,48.20000,48.40000,863000
10/27/2009,0000,48.00000,48.00000,47.00000,47.35000,1230000
10/28/2009,0000,46.50000,47.25000,44.80000,45.50000,2411000
10/29/2009,0000,44.70000,44.70000,43.00000,44.15000,2267000
10/30/2009,0000,44.80000,45.15000,44.35000,44.80000,1271000
11/02/2009,0000,43.80000,45.30000,43.50000,45.00000,1160000
11/03/2009,0000,45.10000,45.90000,45.00000,45.15000,868000
11/04/2009,0000,45.15000,45.90000,45.15000,45.90000,744000
11/05/2009,0000,46.10000,46.60000,46.00000,46.00000,1230000
11/06/2009,0000,46.60000,46.60000,45.50000,45.50000,956000
11/09/2009,0000,46.00000,47.20000,46.00000,46.80000,1479000
11/10/2009,0000,47.40000,47.60000,46.60000,47.30000,1391000
11/11/2009,0000,47.00000,47.00000,45.50000,46.00000,2400000
11/12/2009,0000,46.10000,46.40000,45.50000,45.60000,1869000
11/13/2009,0000,45.10000,45.50000,45.10000,45.10000,1292000
11/16/2009,0000,45.30000,45.95000,45.30000,45.90000,684000
11/17/2009,0000,46.50000,46.60000,45.90000,46.00000,1438000
11/18/2009,0000,46.05000,46.70000,46.05000,46.45000,1355000
11/19/2009,0000,47.80000,48.00000,46.70000,46.70000,4949000
11/20/2009,0000,46.50000,46.50000,45.85000,46.15000,1607000
11/23/2009,0000,46.45000,46.45000,45.80000,45.80000,785000
11/24/2009,0000,46.10000,46.65000,45.85000,46.00000,1111000
11/25/2009,0000,45.90000,46.30000,45.60000,45.70000,1206000
11/26/2009,0000,46.10000,46.50000,45.80000,45.80000,922000
11/27/2009,0000,45.00000,45.50000,43.90000,43.90000,1739000
11/30/2009,0000,44.20000,44.90000,44.20000,44.60000,747000
12/01/2009,0000,44.85000,45.30000,44.50000,45.05000,596000
12/02/2009,0000,45.90000,46.50000,45.35000,45.70000,1385000
12/03/2009,0000,46.00000,46.00000,45.10000,45.20000,615000
12/04/2009,0000,45.00000,45.50000,45.00000,45.00000,603000
12/07/2009,0000,45.00000,45.65000,45.00000,45.40000,699000
12/08/2009,0000,45.05000,45.40000,44.90000,45.00000,720000
12/09/2009,0000,45.00000,45.70000,44.60000,45.50000,1182000
12/11/2009,0000,45.90000,47.50000,45.70000,46.80000,4782000
12/14/2009,0000,47.00000,47.25000,46.20000,46.40000,1771000
12/15/2009,0000,46.40000,47.10000,46.25000,46.70000,2049000
12/16/2009,0000,46.70000,49.00000,46.35000,48.70000,6854000
12/17/2009,0000,49.20000,49.40000,47.75000,47.80000,5130000
12/18/2009,0000,47.60000,48.50000,47.10000,48.50000,2478000
12/21/2009,0000,49.00000,49.00000,47.55000,47.55000,4484000
12/22/2009,0000,47.80000,47.85000,47.20000,47.20000,1693000
12/23/2009,0000,47.25000,47.95000,47.05000,47.20000,1693000
12/25/2009,0000,47.30000,47.50000,46.70000,46.70000,1730000
04/02/2007,0000,30.20000,31.05000,30.10000,30.65000,4198900
04/03/2007,0000,30.80000,30.95000,30.50000,30.55000,2033500
04/04/2007,0000,30.70000,31.50000,30.55000,31.00000,3031400
04/09/2007,0000,31.80000,33.15000,31.70000,33.15000,7353900
04/10/2007,0000,33.00000,34.30000,32.35000,33.50000,8040800
04/11/2007,0000,34.30000,35.55000,33.80000,35.10000,6307800
04/12/2007,0000,35.00000,36.00000,34.70000,34.80000,4568500
04/13/2007,0000,34.90000,35.20000,33.80000,33.90000,3724600
04/16/2007,0000,34.70000,35.70000,34.70000,35.25000,2654400
04/17/2007,0000,35.75000,35.75000,33.50000,33.90000,3566400
04/18/2007,0000,33.90000,34.00000,33.55000,33.80000,2723500
04/19/2007,0000,34.00000,34.50000,33.75000,34.45000,2078500
04/20/2007,0000,34.20000,34.45000,34.20000,34.30000,1710900
04/23/2007,0000,34.80000,34.80000,34.10000,34.60000,1514100
04/24/2007,0000,34.60000,34.85000,34.35000,34.80000,1450200
04/25/2007,0000,35.40000,36.15000,34.80000,34.95000,5758100
04/26/2007,0000,35.15000,35.40000,34.35000,34.35000,2412500
04/27/2007,0000,34.15000,34.50000,33.70000,34.05000,2980100
04/30/2007,0000,34.20000,34.25000,33.70000,34.10000,1926700
05/02/2007,0000,34.40000,34.75000,34.10000,34.30000,1497300
05/03/2007,0000,34.50000,35.30000,33.90000,34.50000,2611500
05/04/2007,0000,35.00000,35.25000,34.50000,34.90000,2498400
05/07/2007,0000,35.80000,36.40000,35.20000,36.00000,4860700
05/08/2007,0000,36.00000,36.60000,35.80000,35.85000,2519300
05/09/2007,0000,35.85000,36.00000,35.00000,35.00000,2497300
05/10/2007,0000,35.40000,35.40000,35.10000,35.30000,1187400
05/11/2007,0000,35.20000,36.10000,35.10000,35.55000,2205200
05/14/2007,0000,35.55000,35.80000,35.00000,35.00000,1224000
05/15/2007,0000,35.20000,35.30000,34.60000,34.65000,1074300
05/16/2007,0000,34.65000,35.30000,34.50000,34.65000,1249200
05/17/2007,0000,34.65000,35.00000,34.65000,34.65000,1003100
05/18/2007,0000,34.45000,34.60000,33.80000,34.00000,2161200
05/21/2007,0000,34.90000,35.65000,34.70000,35.50000,3154900
05/22/2007,0000,35.85000,35.90000,35.00000,35.35000,1668000
05/23/2007,0000,35.60000,36.20000,35.55000,35.60000,3084800
05/24/2007,0000,35.50000,35.75000,35.40000,35.40000,1516200
05/25/2007,0000,35.40000,35.75000,35.40000,35.40000,944500
05/28/2007,0000,35.90000,36.40000,35.60000,36.10000,2381100
05/29/2007,0000,36.50000,36.50000,35.95000,35.95000,1736100
05/30/2007,0000,36.00000,36.10000,35.65000,35.70000,966400
05/31/2007,0000,36.00000,37.50000,36.00000,37.05000,3076400
06/01/2007,0000,38.00000,39.00000,37.50000,38.30000,3882700
06/04/2007,0000,39.50000,39.50000,38.50000,38.60000,1956000
06/05/2007,0000,38.60000,38.80000,37.90000,38.00000,1802000
06/06/2007,0000,38.00000,38.50000,37.65000,37.65000,1098400
06/07/2007,0000,37.50000,38.15000,37.30000,38.15000,1002000
06/08/2007,0000,37.95000,38.20000,37.70000,38.00000,1339200
06/11/2007,0000,38.60000,39.35000,38.25000,39.05000,3010400
06/12/2007,0000,40.00000,40.40000,39.65000,40.00000,2910900
06/13/2007,0000,40.00000,40.00000,39.25000,39.25000,1840800
06/14/2007,0000,39.30000,39.80000,39.20000,39.20000,1741300
06/15/2007,0000,39.40000,39.80000,39.35000,39.50000,1677400
06/20/2007,0000,40.00000,40.80000,39.70000,40.10000,2660700
06/21/2007,0000,40.40000,41.20000,40.30000,41.10000,3589500
06/22/2007,0000,41.10000,41.70000,40.50000,40.50000,3351800
06/25/2007,0000,41.70000,41.70000,41.10000,41.25000,1855400
06/26/2007,0000,42.00000,42.95000,41.75000,42.40000,2345500
06/27/2007,0000,42.15000,42.45000,42.00000,42.45000,2342400
06/28/2007,0000,42.55000,44.50000,42.55000,44.35000,3337100
06/29/2007,0000,45.00000,45.45000,44.60000,45.00000,1921400
07/02/2007,0000,45.20000,45.50000,44.50000,45.00000,1524600
07/03/2007,0000,45.50000,46.70000,45.50000,46.70000,3034500
07/04/2007,0000,47.10000,49.00000,47.10000,48.15000,3737100
07/05/2007,0000,49.90000,50.00000,49.10000,50.00000,3681600
07/06/2007,0000,50.50000,51.50000,49.80000,50.30000,3850200
07/09/2007,0000,50.70000,51.50000,49.00000,49.40000,3224000
07/10/2007,0000,50.00000,50.00000,48.50000,48.55000,5383200
07/11/2007,0000,49.00000,51.00000,48.10000,50.30000,3432400
07/12/2007,0000,50.90000,51.30000,49.90000,50.00000,2016700
07/13/2007,0000,51.30000,51.30000,49.70000,49.90000,2637600
07/16/2007,0000,50.40000,51.80000,50.00000,50.00000,2366400
07/17/2007,0000,51.00000,51.00000,50.20000,50.70000,1137100
07/18/2007,0000,51.10000,51.30000,50.50000,50.70000,2353900
07/19/2007,0000,50.80000,54.20000,50.80000,54.20000,5143400
07/20/2007,0000,55.20000,57.90000,55.10000,56.00000,4997900
07/23/2007,0000,56.50000,59.60000,56.50000,59.60000,5801000
07/24/2007,0000,61.50000,62.80000,58.00000,58.30000,7433500
07/25/2007,0000,58.00000,60.00000,57.80000,59.50000,3832400
07/26/2007,0000,59.00000,59.00000,55.40000,55.40000,7054400
07/27/2007,0000,51.70000,54.80000,51.60000,52.10000,4963300
07/30/2007,0000,50.90000,52.00000,49.20000,50.90000,3186300
07/31/2007,0000,52.50000,53.60000,51.50000,52.80000,2347600
08/01/2007,0000,52.80000,55.40000,52.50000,52.80000,4481600
08/02/2007,0000,54.80000,54.80000,50.00000,51.10000,3746500
08/03/2007,0000,52.60000,53.90000,52.00000,53.00000,2643900
08/06/2007,0000,52.00000,53.00000,51.20000,52.10000,2294200
08/07/2007,0000,51.70000,51.70000,49.55000,49.80000,4797900
08/08/2007,0000,50.00000,52.00000,50.00000,51.00000,2449200
08/09/2007,0000,52.00000,52.90000,51.10000,51.90000,2314100
08/10/2007,0000,50.00000,51.90000,49.00000,51.30000,2072200
08/13/2007,0000,51.60000,53.20000,51.60000,52.00000,2313000
08/14/2007,0000,52.90000,53.20000,52.00000,52.30000,1748600
08/15/2007,0000,52.30000,52.60000,50.80000,51.00000,2228200
08/16/2007,0000,50.20000,50.40000,47.45000,47.45000,3280600
08/17/2007,0000,47.95000,48.00000,44.15000,44.20000,3582100
08/20/2007,0000,47.25000,47.25000,45.85000,47.25000,1335000
08/21/2007,0000,47.50000,49.50000,47.50000,48.65000,1923500
08/22/2007,0000,49.00000,49.75000,48.95000,49.65000,1543400
08/23/2007,0000,52.90000,53.10000,51.60000,52.70000,3113000
08/24/2007,0000,52.90000,53.70000,52.40000,52.50000,3270100
08/27/2007,0000,54.00000,54.00000,52.60000,52.60000,1924600
08/28/2007,0000,52.70000,52.80000,51.90000,52.60000,1251300
08/29/2007,0000,51.00000,53.80000,51.00000,53.40000,2189500
08/30/2007,0000,54.50000,54.50000,53.20000,53.40000,1259600
08/31/2007,0000,53.90000,54.30000,53.00000,54.30000,2145500
09/03/2007,0000,54.40000,58.10000,54.30000,57.80000,6886900
09/04/2007,0000,57.40000,58.30000,56.00000,57.00000,3841800
09/05/2007,0000,57.00000,58.60000,56.20000,56.60000,3386300
09/06/2007,0000,55.10000,56.80000,55.10000,56.70000,1883700
09/07/2007,0000,56.60000,57.40000,55.70000,55.80000,1820900
09/10/2007,0000,54.60000,55.90000,54.50000,55.70000,1529800
09/11/2007,0000,56.80000,58.50000,56.70000,57.90000,3835500
09/12/2007,0000,58.00000,59.80000,57.90000,59.00000,3620900
09/13/2007,0000,59.40000,61.70000,59.40000,60.50000,6901500
09/14/2007,0000,62.10000,62.90000,61.50000,62.00000,5766400
09/17/2007,0000,62.00000,66.30000,62.00000,66.30000,7832400
09/19/2007,0000,67.00000,68.20000,62.60000,64.80000,8056500
09/20/2007,0000,66.00000,68.80000,65.30000,68.40000,7757000
09/21/2007,0000,70.40000,73.10000,70.40000,72.80000,15124500
09/26/2007,0000,73.90000,77.40000,72.00000,77.40000,9987400
09/27/2007,0000,78.40000,80.10000,77.30000,78.20000,9994700
09/28/2007,0000,78.50000,79.00000,77.00000,78.50000,4867000
10/01/2007,0000,79.00000,83.80000,78.50000,83.80000,7876400
10/02/2007,0000,84.00000,84.80000,81.50000,83.00000,5176900
10/03/2007,0000,83.90000,84.30000,81.10000,81.50000,3142400
10/04/2007,0000,81.90000,84.10000,81.90000,83.80000,3877400
10/05/2007,0000,83.80000,85.00000,82.00000,84.80000,3159100
10/08/2007,0000,83.00000,83.70000,80.50000,80.50000,5917200
10/09/2007,0000,80.00000,80.00000,74.90000,74.90000,7512000
10/11/2007,0000,74.90000,78.50000,74.80000,76.40000,6745500
10/12/2007,0000,76.40000,77.40000,75.80000,76.00000,2902600
10/15/2007,0000,77.00000,77.00000,74.50000,74.50000,1893100
10/16/2007,0000,73.20000,78.00000,72.50000,77.70000,4269100
10/17/2007,0000,77.70000,79.50000,76.50000,77.40000,5217700
10/18/2007,0000,77.00000,77.40000,74.00000,74.60000,4156000
10/19/2007,0000,78.00000,79.40000,77.00000,79.00000,6922500
10/22/2007,0000,78.00000,78.90000,77.00000,78.60000,2619800
10/23/2007,0000,78.20000,78.30000,76.30000,76.50000,3833500
10/24/2007,0000,76.80000,78.00000,74.20000,74.60000,4080600
10/25/2007,0000,74.80000,75.30000,71.80000,73.00000,4723500
10/26/2007,0000,74.50000,74.50000,69.00000,70.50000,5395800
10/29/2007,0000,71.00000,75.20000,69.70000,74.20000,5068000
10/30/2007,0000,74.50000,75.00000,73.00000,73.40000,1963300
10/31/2007,0000,73.90000,75.10000,73.40000,73.60000,2607300
11/01/2007,0000,74.20000,74.90000,72.90000,73.00000,2040800
11/02/2007,0000,69.00000,72.90000,69.00000,70.50000,2754900
11/05/2007,0000,71.00000,71.90000,70.20000,71.80000,2049200
11/06/2007,0000,72.10000,75.70000,71.50000,75.00000,4353900
11/07/2007,0000,75.50000,77.20000,75.20000,75.20000,5366400
11/08/2007,0000,73.50000,74.00000,71.00000,71.60000,2401000
11/09/2007,0000,71.60000,73.50000,68.80000,72.80000,2766400
11/12/2007,0000,72.00000,72.50000,70.10000,71.50000,1468000
11/13/2007,0000,71.50000,73.80000,71.10000,71.90000,1736100
11/14/2007,0000,73.50000,75.50000,72.80000,73.50000,4507800
11/15/2007,0000,74.00000,76.40000,73.00000,75.50000,5342400
11/16/2007,0000,74.90000,77.60000,74.20000,76.50000,5727700
11/19/2007,0000,76.00000,77.00000,72.40000,74.00000,6722500
11/20/2007,0000,70.50000,73.50000,70.50000,73.10000,3024000
11/21/2007,0000,73.10000,74.50000,71.00000,71.00000,2321400
11/22/2007,0000,70.00000,71.20000,67.80000,67.80000,4570600
11/23/2007,0000,67.80000,67.80000,63.10000,63.10000,7342400
11/26/2007,0000,63.10000,64.50000,59.90000,62.00000,3851300
11/27/2007,0000,62.00000,64.80000,60.00000,64.20000,4205200
11/28/2007,0000,65.00000,65.00000,62.50000,62.50000,1703600
11/29/2007,0000,63.60000,64.30000,61.60000,62.10000,2230300
11/30/2007,0000,62.50000,64.70000,62.50000,63.70000,2381100
12/03/2007,0000,64.20000,66.60000,64.20000,65.80000,2945500
12/04/2007,0000,65.10000,65.90000,64.60000,65.40000,1693100
12/05/2007,0000,64.50000,65.30000,64.10000,65.00000,2072200
12/06/2007,0000,65.50000,66.40000,65.10000,65.10000,2787400
12/07/2007,0000,65.00000,65.00000,62.10000,63.10000,3238700
12/10/2007,0000,63.50000,65.00000,63.30000,63.70000,2255400
12/11/2007,0000,64.50000,66.10000,64.30000,66.00000,6655400
12/12/2007,0000,65.00000,66.00000,64.80000,65.20000,1912000
12/13/2007,0000,65.20000,65.90000,62.30000,62.30000,2122500
12/14/2007,0000,62.10000,62.90000,59.00000,62.00000,2289000
12/17/2007,0000,61.80000,61.80000,57.70000,57.70000,2315100
12/18/2007,0000,53.80000,56.70000,53.70000,53.70000,4052300
12/19/2007,0000,56.20000,57.40000,55.70000,57.40000,3027200
12/20/2007,0000,58.20000,59.00000,56.20000,56.40000,2981100
12/21/2007,0000,58.00000,58.00000,56.40000,56.50000,1753900
12/24/2007,0000,57.80000,59.50000,57.20000,59.00000,2256500
12/25/2007,0000,59.70000,59.90000,58.10000,58.50000,1322500
12/26/2007,0000,58.20000,58.30000,57.60000,58.10000,843900
12/27/2007,0000,58.10000,62.00000,58.00000,60.50000,3781100
12/28/2007,0000,60.80000,62.80000,60.00000,61.70000,2858600
12/31/2007,0000,62.00000,62.50000,61.20000,62.10000,1747600
01/02/2008,0000,62.50000,65.80000,61.90000,63.50000,4594700
01/03/2008,0000,62.50000,64.90000,62.50000,64.30000,2621900
01/04/2008,0000,64.80000,65.80000,64.50000,65.00000,2278500
01/07/2008,0000,64.00000,64.00000,61.80000,62.00000,2092100
01/08/2008,0000,62.30000,63.90000,62.30000,63.50000,1425100
01/09/2008,0000,62.70000,64.70000,62.70000,63.80000,1281600
01/10/2008,0000,64.30000,67.50000,64.30000,65.50000,4720400
01/11/2008,0000,66.80000,67.30000,65.50000,65.60000,2451300
01/14/2008,0000,66.90000,66.90000,63.70000,64.20000,2012500
01/15/2008,0000,65.50000,66.20000,64.30000,64.60000,3839700
01/16/2008,0000,63.90000,63.90000,60.70000,60.90000,2393700
01/17/2008,0000,61.30000,62.10000,60.00000,61.40000,2045000
01/18/2008,0000,60.00000,61.40000,59.20000,61.40000,1342400
01/21/2008,0000,61.00000,61.20000,59.50000,59.50000,2112000
01/22/2008,0000,55.40000,56.80000,55.40000,55.40000,2734000
01/23/2008,0000,56.30000,56.70000,51.80000,53.70000,2726600
01/24/2008,0000,55.40000,55.50000,53.10000,54.00000,1285800
01/25/2008,0000,54.50000,57.70000,54.50000,57.70000,1764300
01/28/2008,0000,56.70000,57.30000,55.70000,55.70000,826100
01/29/2008,0000,56.50000,56.90000,55.50000,55.80000,629300
01/30/2008,0000,56.70000,58.50000,56.50000,56.80000,1591600
01/31/2008,0000,57.00000,57.00000,54.50000,54.50000,1024000
02/01/2008,0000,56.50000,56.50000,55.20000,56.10000,1023000
02/12/2008,0000,56.20000,58.40000,56.20000,57.00000,1343400
02/13/2008,0000,58.00000,58.00000,56.50000,56.50000,826100
02/14/2008,0000,57.50000,58.80000,57.20000,58.60000,1536100
02/15/2008,0000,57.80000,58.10000,56.90000,57.50000,892100
02/18/2008,0000,58.00000,59.10000,57.40000,57.50000,2263800
02/19/2008,0000,53.50000,53.50000,53.50000,53.50000,1690000
02/20/2008,0000,49.80000,54.70000,49.80000,54.50000,5305700
02/21/2008,0000,55.10000,56.80000,54.80000,55.00000,2767500
02/22/2008,0000,55.00000,57.40000,54.80000,57.40000,2726600
02/25/2008,0000,58.00000,58.30000,55.80000,56.70000,2178000
02/26/2008,0000,57.40000,60.50000,56.70000,60.50000,4052300
02/27/2008,0000,62.00000,62.40000,60.50000,60.50000,5269100
02/29/2008,0000,60.50000,63.80000,60.50000,62.60000,4823000
03/03/2008,0000,61.00000,61.70000,60.00000,61.00000,1572700
03/04/2008,0000,61.40000,62.40000,61.20000,61.30000,1509900
03/05/2008,0000,61.30000,61.30000,59.50000,59.70000,2313000
03/06/2008,0000,59.70000,61.50000,59.70000,60.00000,1792600
03/07/2008,0000,59.00000,59.70000,58.30000,58.70000,1636600
03/10/2008,0000,58.00000,58.20000,57.10000,57.70000,1174800
03/11/2008,0000,56.50000,58.90000,56.50000,58.50000,848100
03/12/2008,0000,59.50000,59.80000,58.10000,58.10000,926700
03/13/2008,0000,58.10000,59.00000,57.90000,58.30000,956000
03/14/2008,0000,58.50000,59.50000,57.90000,59.30000,1532900
03/17/2008,0000,59.00000,60.60000,59.00000,60.30000,2470100
03/18/2008,0000,60.00000,61.00000,59.50000,61.00000,3314100
03/19/2008,0000,61.80000,61.80000,59.00000,59.40000,3759100
03/20/2008,0000,59.00000,59.60000,58.00000,58.80000,1859600
03/21/2008,0000,58.30000,58.40000,57.30000,57.60000,2918300
03/24/2008,0000,58.30000,58.90000,57.30000,58.00000,3029300
03/25/2008,0000,58.20000,58.70000,57.80000,58.00000,1593700
03/26/2008,0000,58.20000,58.50000,57.80000,58.10000,1308800
03/27/2008,0000,58.50000,61.40000,58.10000,60.10000,4482700
03/28/2008,0000,60.80000,60.80000,59.50000,59.90000,1529800
03/31/2008,0000,60.00000,60.20000,59.20000,59.50000,1380100
04/01/2008,0000,62.50000,62.50000,61.10000,61.20000,7761200
04/02/2008,0000,62.00000,62.10000,60.50000,60.90000,3127700
04/03/2008,0000,61.00000,61.80000,60.90000,61.10000,2216700
04/07/2008,0000,61.80000,61.80000,60.70000,61.30000,2087900
04/08/2008,0000,61.50000,63.00000,61.30000,62.60000,4240800
04/09/2008,0000,62.80000,62.80000,61.90000,62.00000,2108800
04/10/2008,0000,62.50000,63.80000,62.50000,63.20000,4374800
04/11/2008,0000,63.80000,64.90000,63.40000,63.60000,3515100
04/14/2008,0000,63.50000,64.20000,63.40000,63.50000,2793700
04/15/2008,0000,63.50000,65.00000,63.50000,64.30000,2001000
04/16/2008,0000,64.50000,64.80000,62.60000,63.50000,3693100
04/17/2008,0000,64.00000,64.60000,63.70000,63.80000,2921400
04/18/2008,0000,64.00000,64.60000,64.00000,64.10000,1476400
04/21/2008,0000,64.20000,65.60000,64.20000,65.30000,3140300
04/22/2008,0000,65.50000,65.70000,64.50000,65.00000,1483700
04/23/2008,0000,65.30000,65.30000,64.50000,65.00000,1446000
04/24/2008,0000,64.90000,65.40000,64.90000,65.30000,1276400
04/25/2008,0000,65.30000,66.10000,63.80000,63.80000,3481600
04/28/2008,0000,63.80000,64.00000,62.60000,63.20000,1852300
04/29/2008,0000,63.00000,63.00000,59.90000,60.70000,4524600
04/30/2008,0000,60.00000,61.20000,60.00000,60.90000,1719300
05/02/2008,0000,60.50000,60.50000,58.50000,60.00000,2218800
05/05/2008,0000,60.20000,61.50000,60.20000,60.70000,1651300
05/06/2008,0000,60.70000,61.50000,60.70000,61.00000,887900
05/07/2008,0000,61.00000,61.60000,60.30000,60.50000,1297300
05/08/2008,0000,60.00000,60.00000,59.30000,59.90000,1493100
05/09/2008,0000,59.80000,59.80000,59.10000,59.30000,1339200
05/12/2008,0000,59.30000,59.30000,57.40000,58.00000,2187400
05/13/2008,0000,58.00000,59.30000,58.00000,58.70000,1195800
05/14/2008,0000,59.00000,59.50000,58.80000,58.90000,878500
05/15/2008,0000,59.10000,60.00000,59.00000,59.60000,1303600
05/16/2008,0000,60.00000,60.70000,59.30000,60.10000,1716200
05/19/2008,0000,60.10000,60.50000,59.80000,59.90000,963300
05/20/2008,0000,60.40000,60.40000,59.30000,59.40000,1258600
05/21/2008,0000,59.40000,59.80000,59.00000,59.00000,1188400
05/22/2008,0000,58.60000,58.90000,58.00000,58.60000,1142400
05/23/2008,0000,58.60000,58.60000,58.00000,58.00000,1523500
05/26/2008,0000,58.00000,58.00000,56.40000,56.50000,1289000
05/27/2008,0000,56.70000,57.20000,56.60000,56.60000,805200
05/28/2008,0000,57.20000,57.20000,56.60000,56.70000,592600
05/29/2008,0000,56.70000,57.20000,56.00000,56.00000,1186300
05/30/2008,0000,56.00000,56.00000,53.70000,54.30000,1972700
06/02/2008,0000,54.30000,54.70000,53.70000,53.90000,880600
06/03/2008,0000,53.80000,54.40000,53.30000,53.40000,1230300
06/04/2008,0000,53.50000,54.00000,53.50000,53.80000,710900
06/05/2008,0000,54.00000,54.40000,53.60000,54.40000,1190500
06/06/2008,0000,54.90000,54.90000,54.40000,54.40000,1013600
06/09/2008,0000,53.00000,53.80000,53.00000,53.30000,1160200
06/10/2008,0000,53.50000,53.50000,52.50000,52.60000,989500
06/11/2008,0000,52.20000,52.20000,49.80000,50.60000,2095200
06/12/2008,0000,50.00000,50.00000,47.10000,47.10000,2557000
06/13/2008,0000,47.10000,47.80000,44.00000,46.55000,2080600
06/16/2008,0000,46.70000,47.05000,46.00000,46.55000,1233500
06/17/2008,0000,46.60000,46.80000,43.50000,45.00000,2362300
06/18/2008,0000,45.00000,45.95000,44.55000,45.65000,1297300
06/19/2008,0000,45.50000,47.00000,45.00000,46.30000,1097300
06/20/2008,0000,46.35000,46.90000,45.60000,46.60000,884800
06/23/2008,0000,46.25000,46.40000,45.70000,45.90000,652300
06/24/2008,0000,46.20000,46.20000,44.00000,44.40000,991600
06/25/2008,0000,44.50000,45.45000,44.40000,45.45000,1042900
06/26/2008,0000,46.00000,48.00000,45.70000,48.00000,2255400
06/27/2008,0000,45.40000,46.75000,45.40000,46.00000,1479500
06/30/2008,0000,47.00000,47.00000,44.50000,44.60000,1289000
07/01/2008,0000,45.00000,45.65000,44.10000,44.15000,813600
07/02/2008,0000,44.15000,45.40000,44.00000,45.40000,873200
07/03/2008,0000,45.00000,46.00000,44.20000,46.00000,758100
07/04/2008,0000,46.00000,46.00000,44.70000,44.80000,619800
07/07/2008,0000,44.80000,44.80000,44.15000,44.60000,471200
07/08/2008,0000,44.05000,44.55000,43.50000,43.60000,826100
07/09/2008,0000,43.80000,44.45000,41.00000,41.00000,1475300
07/10/2008,0000,40.00000,40.75000,39.40000,40.00000,1566400
07/11/2008,0000,40.80000,42.30000,40.80000,42.25000,1474300
07/14/2008,0000,42.25000,42.80000,41.00000,42.15000,713000
07/15/2008,0000,42.00000,42.80000,41.05000,41.05000,1203100
07/16/2008,0000,41.20000,42.00000,40.70000,40.85000,709900
07/17/2008,0000,42.00000,42.00000,41.25000,41.35000,605200
07/18/2008,0000,41.50000,41.55000,39.80000,40.15000,942400
07/21/2008,0000,40.15000,40.80000,39.80000,40.40000,1102600
07/22/2008,0000,40.75000,41.20000,40.40000,40.80000,936100
07/23/2008,0000,39.55000,41.20000,39.55000,40.80000,2115100
07/24/2008,0000,41.20000,41.30000,40.55000,40.80000,934000
07/25/2008,0000,40.50000,40.50000,40.00000,40.40000,697300
07/29/2008,0000,40.05000,40.90000,40.05000,40.45000,588400
07/30/2008,0000,41.40000,41.40000,40.50000,40.50000,468000
07/31/2008,0000,40.50000,40.80000,40.35000,40.40000,725600
08/01/2008,0000,40.20000,40.20000,39.80000,40.05000,651300
08/04/2008,0000,39.60000,40.20000,39.40000,39.50000,757000
08/05/2008,0000,39.10000,39.40000,36.75000,36.85000,3002000
08/06/2008,0000,36.95000,37.30000,36.25000,36.80000,963300
08/07/2008,0000,37.00000,37.75000,37.00000,37.40000,790500
08/08/2008,0000,37.40000,38.00000,37.00000,37.80000,901500
08/11/2008,0000,37.80000,37.80000,37.20000,37.50000,618800
08/12/2008,0000,37.50000,39.40000,37.30000,39.20000,1823000
08/13/2008,0000,39.20000,39.80000,38.70000,39.30000,1593700
08/14/2008,0000,39.30000,41.00000,39.30000,41.00000,2718300
08/15/2008,0000,42.00000,42.30000,40.40000,40.50000,2018800
08/18/2008,0000,40.50000,40.50000,38.30000,38.40000,1939200
08/19/2008,0000,37.50000,38.20000,37.40000,38.10000,1315100
08/20/2008,0000,37.90000,39.10000,37.70000,38.60000,1152800
08/21/2008,0000,39.00000,39.00000,38.10000,38.10000,1239700
08/22/2008,0000,38.10000,38.70000,37.85000,38.10000,1095200
08/25/2008,0000,38.90000,38.90000,38.30000,38.75000,1246000
08/26/2008,0000,38.55000,38.70000,38.00000,38.50000,1338200
08/27/2008,0000,38.50000,38.70000,38.30000,38.55000,2038700
08/28/2008,0000,38.60000,39.30000,38.60000,39.10000,4722500
08/29/2008,0000,30.20000,30.20000,28.90000,28.90000,3882000
09/01/2008,0000,27.00000,27.70000,26.90000,26.90000,1698000
09/02/2008,0000,25.10000,25.60000,25.05000,25.05000,2728000
09/03/2008,0000,23.40000,23.55000,23.30000,23.30000,2301000
09/04/2008,0000,21.90000,22.35000,21.70000,21.75000,3569000
09/05/2008,0000,20.25000,20.60000,20.25000,20.25000,2066000
09/08/2008,0000,20.40000,21.20000,19.25000,20.25000,2675000
09/09/2008,0000,20.00000,20.00000,18.85000,18.85000,1350000
09/10/2008,0000,17.60000,18.50000,17.55000,18.50000,2666000
09/11/2008,0000,18.35000,18.35000,17.70000,17.70000,1332000
09/12/2008,0000,17.80000,18.15000,17.25000,17.85000,1650000
09/15/2008,0000,17.45000,18.15000,17.40000,17.55000,1530000
09/16/2008,0000,17.00000,17.00000,16.35000,16.35000,2155000
09/17/2008,0000,16.85000,17.10000,16.45000,16.60000,1243000
09/18/2008,0000,15.65000,16.80000,15.45000,16.80000,1512000
09/19/2008,0000,17.00000,17.90000,17.00000,17.40000,1094000
09/22/2008,0000,17.60000,17.70000,16.80000,17.10000,1071000
09/23/2008,0000,17.00000,18.25000,16.85000,18.25000,1618000
09/24/2008,0000,18.55000,19.50000,18.55000,19.50000,1454000
09/25/2008,0000,19.80000,20.15000,18.80000,18.80000,2497000
09/26/2008,0000,19.00000,19.30000,18.00000,18.05000,874000
09/30/2008,0000,16.80000,17.40000,16.80000,17.40000,896000
10/01/2008,0000,17.80000,18.60000,17.60000,18.60000,942000
10/02/2008,0000,18.60000,19.25000,18.10000,18.25000,694000
10/03/2008,0000,17.70000,18.80000,17.70000,18.80000,439000
10/06/2008,0000,18.20000,18.50000,18.05000,18.05000,397000
10/07/2008,0000,18.05000,18.40000,17.50000,18.15000,437000
10/08/2008,0000,17.70000,18.05000,17.10000,17.25000,810000
10/09/2008,0000,17.20000,17.55000,17.00000,17.20000,575000
10/13/2008,0000,16.65000,17.20000,16.60000,16.70000,873000
10/14/2008,0000,17.80000,17.80000,17.25000,17.60000,615000
10/15/2008,0000,17.50000,17.50000,17.10000,17.30000,313000
10/16/2008,0000,16.70000,17.00000,16.70000,16.70000,613000
10/17/2008,0000,16.80000,17.00000,16.70000,16.70000,593000
10/20/2008,0000,17.00000,17.00000,16.35000,16.70000,262000
10/21/2008,0000,17.10000,17.40000,17.05000,17.25000,840000
10/22/2008,0000,16.80000,17.15000,16.80000,17.00000,334000
10/23/2008,0000,16.55000,16.85000,16.45000,16.45000,529000
10/24/2008,0000,16.45000,16.45000,15.90000,16.05000,604000
10/27/2008,0000,14.95000,15.35000,14.95000,15.00000,614000
10/28/2008,0000,13.95000,15.20000,13.95000,14.55000,676000
10/29/2008,0000,14.80000,15.25000,14.80000,14.90000,815000
10/30/2008,0000,15.20000,15.90000,14.90000,15.70000,783000
10/31/2008,0000,15.65000,15.70000,15.10000,15.20000,771000
11/03/2008,0000,15.30000,15.60000,15.00000,15.35000,412000
11/04/2008,0000,15.40000,15.55000,15.10000,15.30000,493000
11/05/2008,0000,15.50000,15.85000,15.40000,15.70000,702000
11/06/2008,0000,15.10000,15.45000,15.00000,15.30000,406000
11/07/2008,0000,14.80000,15.45000,14.75000,15.35000,222000
11/10/2008,0000,15.55000,15.55000,15.10000,15.20000,446000
11/11/2008,0000,15.00000,15.25000,14.95000,15.10000,562000
11/12/2008,0000,15.00000,15.10000,14.85000,14.90000,167000
11/13/2008,0000,14.70000,14.90000,14.30000,14.45000,452000
11/14/2008,0000,14.50000,14.75000,14.45000,14.45000,203000
11/17/2008,0000,14.45000,14.60000,14.20000,14.45000,300000
11/18/2008,0000,14.05000,14.35000,13.90000,13.95000,527000
11/19/2008,0000,13.50000,13.80000,13.45000,13.50000,730000
11/20/2008,0000,12.80000,13.20000,12.70000,12.70000,290000
11/21/2008,0000,11.90000,12.50000,11.90000,12.25000,386000
11/24/2008,0000,12.25000,12.25000,12.00000,12.00000,116000
11/25/2008,0000,12.20000,12.30000,12.00000,12.20000,306000
11/26/2008,0000,12.10000,12.25000,11.95000,12.05000,234000
11/27/2008,0000,12.25000,12.85000,12.25000,12.85000,478000
11/28/2008,0000,13.70000,13.70000,13.60000,13.70000,757000
12/01/2008,0000,14.00000,14.65000,13.70000,14.25000,943000
12/02/2008,0000,13.35000,13.60000,13.30000,13.30000,681000
12/03/2008,0000,13.30000,13.50000,12.80000,12.90000,219000
12/04/2008,0000,12.80000,12.95000,12.45000,12.50000,391000
12/05/2008,0000,12.30000,12.50000,12.20000,12.50000,155000
12/08/2008,0000,12.70000,12.85000,12.55000,12.80000,632000
12/09/2008,0000,13.00000,13.15000,12.90000,12.90000,510000
12/10/2008,0000,12.90000,13.50000,12.90000,13.25000,458000
12/11/2008,0000,13.25000,13.65000,13.00000,13.60000,428000
12/12/2008,0000,13.60000,14.50000,13.50000,13.65000,1105000
12/15/2008,0000,14.00000,14.15000,13.60000,13.65000,323000
12/16/2008,0000,13.60000,13.60000,13.10000,13.40000,160000
12/17/2008,0000,13.80000,13.80000,13.50000,13.50000,347000
12/18/2008,0000,13.50000,13.85000,13.50000,13.85000,267000
12/19/2008,0000,13.70000,14.00000,13.65000,14.00000,385000
12/22/2008,0000,14.10000,14.10000,13.40000,13.95000,411000
12/23/2008,0000,13.85000,14.60000,13.40000,13.60000,577000
12/24/2008,0000,13.50000,13.60000,13.25000,13.40000,134000
12/25/2008,0000,13.25000,13.45000,13.25000,13.40000,93000
12/26/2008,0000,13.20000,13.40000,13.20000,13.20000,134000
12/29/2008,0000,13.20000,13.40000,13.10000,13.15000,101000
12/30/2008,0000,13.20000,13.70000,13.20000,13.55000,254000
12/31/2008,0000,13.65000,13.85000,13.55000,13.80000,264000
01/05/2009,0000,14.30000,14.75000,14.20000,14.75000,854000
01/06/2009,0000,15.20000,15.45000,15.00000,15.30000,1312000
01/07/2009,0000,15.40000,15.65000,15.35000,15.40000,755000
01/08/2009,0000,14.80000,15.00000,14.35000,14.35000,533000
01/09/2009,0000,14.35000,14.35000,14.00000,14.15000,308000
01/12/2009,0000,14.35000,14.70000,14.35000,14.50000,145000
01/13/2009,0000,14.40000,14.65000,14.40000,14.45000,136000
01/14/2009,0000,14.60000,14.65000,14.40000,14.50000,103000
01/15/2009,0000,14.00000,14.15000,13.90000,13.90000,253000
01/16/2009,0000,13.90000,14.10000,13.20000,13.65000,175000
01/19/2009,0000,13.80000,13.90000,13.70000,13.70000,157000
01/20/2009,0000,13.60000,13.90000,13.40000,13.85000,246000
01/21/2009,0000,13.55000,14.20000,13.55000,14.15000,229000
02/02/2009,0000,14.45000,14.60000,14.25000,14.40000,174000
02/03/2009,0000,14.25000,14.60000,14.25000,14.45000,152000
02/04/2009,0000,14.60000,14.65000,14.50000,14.55000,212000
02/05/2009,0000,14.55000,15.20000,14.55000,14.90000,568000
02/06/2009,0000,15.00000,15.15000,14.75000,14.75000,282000
02/09/2009,0000,14.85000,15.25000,14.80000,14.95000,427000
02/10/2009,0000,14.95000,15.00000,14.75000,14.95000,99000
02/11/2009,0000,14.75000,14.95000,14.70000,14.90000,235000
02/12/2009,0000,14.95000,15.30000,14.85000,14.90000,519000
02/13/2009,0000,14.90000,15.15000,14.85000,15.10000,208000
02/16/2009,0000,15.10000,15.25000,14.90000,15.20000,258000
02/17/2009,0000,15.20000,15.20000,14.70000,14.80000,343000
02/18/2009,0000,14.80000,14.90000,14.70000,14.80000,304000
02/19/2009,0000,14.65000,15.00000,14.65000,14.95000,165000
02/20/2009,0000,14.95000,15.05000,14.90000,14.90000,228000
02/23/2009,0000,14.70000,15.00000,14.70000,14.90000,239000
02/24/2009,0000,14.90000,15.15000,14.75000,15.15000,256000
02/25/2009,0000,15.15000,16.20000,15.15000,15.60000,605000
02/26/2009,0000,15.70000,16.20000,15.70000,16.00000,508000
02/27/2009,0000,16.00000,16.20000,15.75000,16.00000,153000
03/02/2009,0000,15.95000,15.95000,15.00000,15.00000,359000
03/03/2009,0000,14.80000,15.10000,14.60000,15.10000,245000
03/04/2009,0000,15.10000,15.30000,15.10000,15.30000,191000
03/05/2009,0000,15.80000,16.35000,15.80000,16.35000,947000
03/06/2009,0000,16.85000,16.85000,16.20000,16.55000,539000
03/09/2009,0000,16.70000,17.70000,16.70000,17.70000,899000
03/10/2009,0000,17.90000,18.90000,17.90000,18.90000,1701000
03/11/2009,0000,19.40000,19.60000,18.70000,18.85000,1233000
03/12/2009,0000,18.10000,19.15000,18.10000,18.85000,692000
03/13/2009,0000,19.10000,19.15000,18.90000,19.00000,523000
03/16/2009,0000,20.00000,20.30000,19.60000,20.30000,1287000
03/17/2009,0000,20.40000,21.70000,20.40000,20.90000,1984000
03/18/2009,0000,21.80000,22.00000,21.30000,21.65000,1299000
03/19/2009,0000,21.20000,21.80000,21.00000,21.25000,1358000
03/20/2009,0000,21.80000,21.90000,21.25000,21.30000,1022000
03/23/2009,0000,21.45000,21.60000,20.60000,21.30000,718000
03/24/2009,0000,21.80000,22.50000,21.40000,22.00000,999000
03/25/2009,0000,22.00000,22.00000,21.60000,21.90000,833000
03/26/2009,0000,22.45000,22.45000,21.05000,21.50000,1312000
03/27/2009,0000,21.90000,23.00000,21.90000,22.50000,2078000
03/30/2009,0000,22.40000,22.40000,20.95000,21.00000,1447000
03/31/2009,0000,20.50000,21.40000,20.50000,21.20000,377000
04/01/2009,0000,21.60000,22.00000,21.60000,21.90000,617000
04/02/2009,0000,22.50000,22.50000,21.90000,22.10000,864000
04/03/2009,0000,22.50000,23.55000,22.50000,23.40000,1792000
04/06/2009,0000,24.90000,25.00000,23.70000,25.00000,2110000
04/07/2009,0000,25.00000,26.40000,24.50000,26.10000,1347000
04/08/2009,0000,26.00000,27.05000,25.15000,25.45000,1076000
04/09/2009,0000,25.45000,26.10000,25.45000,25.70000,909000
04/10/2009,0000,27.00000,27.00000,25.80000,25.90000,752000
04/13/2009,0000,26.00000,26.30000,25.80000,25.85000,728000
04/14/2009,0000,25.85000,26.20000,25.70000,25.80000,707000
04/15/2009,0000,26.00000,26.80000,26.00000,26.50000,1128000
04/16/2009,0000,27.50000,28.35000,27.30000,28.35000,1064000
04/17/2009,0000,29.20000,29.20000,26.40000,26.40000,1810000
04/20/2009,0000,25.85000,26.00000,24.60000,25.30000,856000
04/21/2009,0000,25.00000,26.30000,25.00000,26.00000,940000
04/22/2009,0000,26.20000,27.00000,25.30000,26.60000,1532000
04/23/2009,0000,26.10000,26.80000,25.80000,26.40000,625000
04/24/2009,0000,26.40000,26.75000,25.70000,25.90000,644000
04/27/2009,0000,26.30000,26.30000,24.10000,24.40000,1098000
04/28/2009,0000,24.00000,24.40000,22.70000,22.75000,1048000
04/29/2009,0000,22.10000,23.05000,21.20000,23.00000,1605000
04/30/2009,0000,24.30000,24.60000,23.50000,24.55000,1659000
05/04/2009,0000,25.10000,26.25000,25.00000,26.20000,1764000
05/05/2009,0000,26.50000,26.80000,25.00000,25.15000,1065000
05/06/2009,0000,24.90000,26.10000,24.50000,26.10000,1162000
05/07/2009,0000,26.80000,27.90000,26.40000,27.25000,3124000
05/08/2009,0000,27.50000,27.70000,26.50000,27.45000,1157000
05/11/2009,0000,28.00000,29.35000,27.80000,29.35000,2458000
05/12/2009,0000,29.45000,29.45000,28.00000,28.35000,3160000
05/13/2009,0000,29.00000,29.80000,28.45000,29.45000,2366000
05/14/2009,0000,29.00000,29.20000,28.35000,28.50000,1674000
05/15/2009,0000,28.70000,29.40000,28.30000,29.20000,2650000
05/18/2009,0000,29.45000,29.90000,29.10000,29.60000,3187000
05/19/2009,0000,30.50000,31.65000,30.15000,31.65000,5618000
05/20/2009,0000,31.80000,32.10000,30.15000,31.55000,3846000
05/21/2009,0000,31.45000,31.90000,30.70000,31.10000,2564000
05/22/2009,0000,30.20000,31.00000,30.20000,30.55000,2116000
05/25/2009,0000,30.80000,31.60000,30.50000,30.55000,1773000
05/26/2009,0000,30.55000,31.80000,30.00000,30.10000,2319000
05/27/2009,0000,30.30000,31.50000,30.30000,31.45000,1261000
06/01/2009,0000,33.60000,33.65000,32.50000,33.65000,5482000
06/02/2009,0000,34.95000,36.00000,34.20000,34.25000,5559000
06/03/2009,0000,35.00000,35.15000,33.20000,33.80000,2782000
06/04/2009,0000,33.00000,33.65000,31.45000,31.80000,3644000
06/05/2009,0000,32.30000,32.90000,32.05000,32.40000,1230000
06/08/2009,0000,32.80000,34.20000,32.05000,32.60000,2466000
06/09/2009,0000,32.60000,32.90000,30.35000,30.35000,1953000
06/10/2009,0000,30.85000,31.40000,28.25000,28.50000,5172000
06/11/2009,0000,28.50000,29.50000,28.50000,29.20000,2021000
06/12/2009,0000,30.00000,31.20000,30.00000,30.85000,3360000
06/15/2009,0000,29.50000,30.30000,28.90000,29.00000,1972000
06/16/2009,0000,28.90000,29.05000,28.00000,28.50000,1268000
06/17/2009,0000,29.30000,29.60000,28.55000,28.95000,1457000
06/18/2009,0000,29.00000,30.95000,29.00000,30.95000,2009000
06/19/2009,0000,31.00000,31.50000,30.25000,30.60000,2847000
06/22/2009,0000,30.60000,30.60000,29.75000,30.15000,1432000
06/23/2009,0000,29.00000,29.50000,28.80000,28.95000,1409000
06/24/2009,0000,29.10000,30.00000,29.00000,29.55000,1258000
06/25/2009,0000,30.00000,30.45000,29.70000,29.85000,1095000
06/26/2009,0000,30.05000,30.50000,29.95000,29.95000,911000
06/29/2009,0000,30.05000,30.30000,29.30000,29.45000,310000
06/30/2009,0000,29.50000,30.25000,29.50000,30.00000,728000
07/01/2009,0000,30.00000,30.30000,29.70000,30.00000,625000
07/02/2009,0000,30.40000,30.85000,30.30000,30.40000,1335000
07/03/2009,0000,30.50000,30.70000,30.00000,30.50000,807000
07/06/2009,0000,30.75000,31.20000,30.30000,31.20000,843000
07/07/2009,0000,31.20000,31.55000,30.60000,31.10000,1035000
07/08/2009,0000,30.50000,30.80000,29.70000,30.00000,1350000
07/09/2009,0000,29.50000,30.50000,29.50000,30.50000,865000
07/10/2009,0000,30.50000,30.60000,30.05000,30.45000,543000
07/13/2009,0000,30.00000,30.00000,29.05000,29.20000,620000
07/14/2009,0000,29.30000,29.45000,28.80000,29.15000,398000
07/15/2009,0000,29.30000,29.70000,29.00000,29.20000,1166000
07/16/2009,0000,29.50000,30.40000,29.50000,29.60000,1464000
07/17/2009,0000,30.00000,30.30000,29.70000,29.90000,768000
07/20/2009,0000,30.40000,30.95000,30.40000,30.90000,1436000
07/21/2009,0000,33.00000,33.05000,32.30000,33.05000,5323000
07/22/2009,0000,34.00000,34.00000,32.50000,32.50000,4296000
07/23/2009,0000,32.50000,32.50000,31.50000,31.55000,1950000
07/24/2009,0000,32.00000,32.45000,31.65000,32.10000,1637000
07/27/2009,0000,32.50000,32.50000,31.75000,32.10000,835000
07/28/2009,0000,32.50000,33.30000,32.45000,33.10000,1777000
07/29/2009,0000,33.40000,33.50000,32.40000,32.60000,1789000
07/30/2009,0000,32.60000,34.00000,32.10000,33.05000,2324000
07/31/2009,0000,33.70000,34.30000,33.30000,33.40000,1863000
08/03/2009,0000,34.70000,35.70000,34.10000,35.70000,5324000
08/04/2009,0000,36.95000,38.15000,36.40000,36.60000,10439000
08/05/2009,0000,37.00000,37.90000,35.50000,35.60000,3824000
08/06/2009,0000,35.80000,36.50000,35.30000,36.10000,2283000
08/10/2009,0000,36.60000,37.85000,36.20000,37.40000,2151000
08/11/2009,0000,37.40000,37.60000,36.40000,36.75000,1558000
08/12/2009,0000,36.25000,36.50000,35.65000,35.85000,1418000
08/13/2009,0000,36.30000,36.95000,36.00000,36.50000,1437000
08/14/2009,0000,36.50000,38.40000,36.50000,38.00000,3751000
08/17/2009,0000,37.30000,37.50000,36.50000,36.55000,1369000
08/18/2009,0000,36.00000,36.00000,34.05000,34.75000,2399000
08/19/2009,0000,36.35000,36.35000,35.65000,35.90000,1790000
08/20/2009,0000,36.00000,36.30000,35.00000,35.80000,1772000
08/21/2009,0000,36.20000,36.20000,35.15000,35.15000,1411000
08/24/2009,0000,35.70000,36.00000,35.50000,35.60000,974000
08/25/2009,0000,37.00000,37.90000,36.60000,36.80000,3730000
08/26/2009,0000,37.50000,37.70000,36.90000,37.20000,2709000
08/27/2009,0000,37.40000,38.45000,37.15000,37.20000,2222000
08/28/2009,0000,37.10000,37.20000,36.70000,36.80000,1086000
08/31/2009,0000,38.00000,38.30000,37.45000,37.80000,2608000
09/01/2009,0000,37.60000,38.15000,37.45000,38.15000,1468000
09/02/2009,0000,37.50000,38.80000,37.50000,38.60000,2441000
09/03/2009,0000,38.80000,40.95000,38.60000,40.70000,4056000
09/04/2009,0000,42.00000,42.50000,41.00000,41.10000,4500000
09/07/2009,0000,41.95000,43.00000,41.55000,42.90000,4025000
09/08/2009,0000,43.45000,43.55000,42.25000,42.90000,2646000
09/09/2009,0000,43.50000,44.40000,43.30000,43.50000,3292000
09/10/2009,0000,42.50000,45.80000,42.25000,45.20000,4447000
09/11/2009,0000,42.05000,43.00000,42.05000,42.05000,4320000
09/14/2009,0000,41.10000,41.40000,40.00000,40.35000,2157000
09/15/2009,0000,40.35000,42.10000,40.35000,41.70000,1798000
09/16/2009,0000,42.40000,42.65000,41.20000,42.00000,1792000
09/17/2009,0000,42.70000,43.10000,42.05000,42.45000,2205000
09/18/2009,0000,42.30000,44.10000,42.00000,43.90000,2101000
09/21/2009,0000,44.20000,44.75000,42.65000,42.75000,3597000
09/22/2009,0000,43.00000,43.00000,41.85000,42.05000,2137000
09/23/2009,0000,42.70000,42.85000,41.60000,41.70000,1547000
09/24/2009,0000,41.60000,42.40000,41.50000,42.00000,1108000
09/25/2009,0000,41.80000,41.90000,41.50000,41.80000,1034000
09/28/2009,0000,41.40000,41.80000,41.05000,41.40000,663000
09/29/2009,0000,42.10000,42.10000,41.60000,42.00000,661000
09/30/2009,0000,42.15000,42.80000,41.80000,41.90000,1493000
10/01/2009,0000,42.85000,42.85000,42.20000,42.40000,1415000
10/02/2009,0000,42.00000,42.00000,41.50000,41.80000,947000
10/05/2009,0000,41.70000,42.10000,41.10000,42.10000,622000
10/06/2009,0000,42.20000,42.85000,42.20000,42.20000,1237000
10/07/2009,0000,42.95000,43.80000,42.50000,43.15000,3041000
10/08/2009,0000,43.70000,43.80000,42.70000,43.15000,1760000
10/09/2009,0000,44.00000,44.50000,43.50000,43.55000,3299000
10/12/2009,0000,43.80000,44.45000,43.60000,44.20000,1392000
10/13/2009,0000,45.00000,46.80000,45.00000,45.85000,4381000
10/14/2009,0000,46.00000,46.35000,45.30000,45.85000,2345000
10/15/2009,0000,46.30000,46.35000,45.10000,45.20000,1716000
10/16/2009,0000,45.30000,48.00000,45.30000,48.00000,3826000
10/19/2009,0000,47.70000,50.00000,47.60000,49.60000,4939000
10/20/2009,0000,49.50000,49.50000,47.60000,47.60000,5015000
10/21/2009,0000,48.20000,48.85000,47.70000,47.90000,2655000
10/22/2009,0000,48.60000,49.20000,47.60000,48.00000,2441000
10/23/2009,0000,48.50000,48.65000,47.80000,48.60000,1548000
10/26/2009,0000,49.00000,49.20000,48.20000,48.40000,863000
10/27/2009,0000,48.00000,48.00000,47.00000,47.35000,1230000
10/28/2009,0000,46.50000,47.25000,44.80000,45.50000,2411000
10/29/2009,0000,44.70000,44.70000,43.00000,44.15000,2267000
10/30/2009,0000,44.80000,45.15000,44.35000,44.80000,1271000
11/02/2009,0000,43.80000,45.30000,43.50000,45.00000,1160000
11/03/2009,0000,45.10000,45.90000,45.00000,45.15000,868000
11/04/2009,0000,45.15000,45.90000,45.15000,45.90000,744000
11/05/2009,0000,46.10000,46.60000,46.00000,46.00000,1230000
11/06/2009,0000,46.60000,46.60000,45.50000,45.50000,956000
11/09/2009,0000,46.00000,47.20000,46.00000,46.80000,1479000
11/10/2009,0000,47.40000,47.60000,46.60000,47.30000,1391000
11/11/2009,0000,47.00000,47.00000,45.50000,46.00000,2400000
11/12/2009,0000,46.10000,46.40000,45.50000,45.60000,1869000
11/13/2009,0000,45.10000,45.50000,45.10000,45.10000,1292000
11/16/2009,0000,45.30000,45.95000,45.30000,45.90000,684000
11/17/2009,0000,46.50000,46.60000,45.90000,46.00000,1438000
11/18/2009,0000,46.05000,46.70000,46.05000,46.45000,1355000
11/19/2009,0000,47.80000,48.00000,46.70000,46.70000,4949000
11/20/2009,0000,46.50000,46.50000,45.85000,46.15000,1607000
11/23/2009,0000,46.45000,46.45000,45.80000,45.80000,785000
11/24/2009,0000,46.10000,46.65000,45.85000,46.00000,1111000
11/25/2009,0000,45.90000,46.30000,45.60000,45.70000,1206000
11/26/2009,0000,46.10000,46.50000,45.80000,45.80000,922000
11/27/2009,0000,45.00000,45.50000,43.90000,43.90000,1739000
11/30/2009,0000,44.20000,44.90000,44.20000,44.60000,747000
12/01/2009,0000,44.85000,45.30000,44.50000,45.05000,596000
12/02/2009,0000,45.90000,46.50000,45.35000,45.70000,1385000
12/03/2009,0000,46.00000,46.00000,45.10000,45.20000,615000
12/04/2009,0000,45.00000,45.50000,45.00000,45.00000,603000
12/07/2009,0000,45.00000,45.65000,45.00000,45.40000,699000
12/08/2009,0000,45.05000,45.40000,44.90000,45.00000,720000
12/09/2009,0000,45.00000,45.70000,44.60000,45.50000,1182000
12/11/2009,0000,45.90000,47.50000,45.70000,46.80000,4782000
12/14/2009,0000,47.00000,47.25000,46.20000,46.40000,1771000
12/15/2009,0000,46.40000,47.10000,46.25000,46.70000,2049000
12/16/2009,0000,46.70000,49.00000,46.35000,48.70000,6854000
12/17/2009,0000,49.20000,49.40000,47.75000,47.80000,5130000
12/18/2009,0000,47.60000,48.50000,47.10000,48.50000,2478000
12/21/2009,0000,49.00000,49.00000,47.55000,47.55000,4484000
12/22/2009,0000,47.80000,47.85000,47.20000,47.20000,1693000
12/23/2009,0000,47.25000,47.95000,47.05000,47.20000,1693000
12/25/2009,0000,47.30000,47.50000,46.70000,46.70000,1730000
12/25/2009,0000,47.30000,47.50000,46.70000,46.70000,1730000
12/28/2009,0000,46.80000,47.30000,46.80000,47.00000,1480000
12/29/2009,1230,47.30000,47.30000,46.80000,47.00000,1267859
