DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.60000,29.73000,28.60000,29.19000,5294300
04/03/2007,0000,29.38000,29.43000,28.70000,28.80000,1913500
04/04/2007,0000,28.84000,29.48000,28.45000,28.50000,2460100
04/09/2007,0000,28.50000,28.89000,28.50000,28.55000,2517000
04/10/2007,0000,28.84000,29.38000,28.75000,29.38000,4052400
04/11/2007,0000,29.38000,29.38000,28.70000,28.84000,2923000
04/12/2007,0000,28.84000,28.84000,28.50000,28.60000,1166500
04/13/2007,0000,28.60000,28.75000,28.11000,28.11000,2709100
04/16/2007,0000,28.80000,30.56000,28.60000,30.56000,14866400
04/17/2007,0000,30.75000,30.85000,28.89000,29.63000,7073600
04/18/2007,0000,29.73000,29.73000,28.99000,29.38000,2749400
04/19/2007,0000,29.38000,29.38000,27.82000,28.01000,6407100
04/20/2007,0000,28.01000,28.26000,27.72000,27.91000,3763100
04/23/2007,0000,28.40000,28.55000,27.91000,27.96000,2281400
04/24/2007,0000,28.35000,28.35000,27.57000,27.72000,2914800
04/25/2007,0000,27.91000,27.91000,27.52000,27.52000,1676900
04/26/2007,0000,27.62000,27.86000,27.23000,27.42000,2367100
04/27/2007,0000,27.42000,27.72000,26.93000,27.23000,3334300
04/30/2007,0000,27.23000,27.23000,26.40000,26.44000,3696900
05/02/2007,0000,26.44000,26.84000,25.95000,26.05000,1601500
05/03/2007,0000,26.10000,26.64000,26.10000,26.44000,2918900
05/04/2007,0000,26.44000,27.33000,26.44000,27.33000,2094400
05/07/2007,0000,27.33000,27.72000,26.93000,27.57000,1846400
05/08/2007,0000,27.62000,27.86000,27.42000,27.72000,1147900
05/09/2007,0000,27.72000,27.72000,27.42000,27.72000,1835000
05/10/2007,0000,27.72000,28.70000,27.23000,28.70000,5212700
05/11/2007,0000,28.21000,28.89000,27.38000,28.89000,7849600
05/14/2007,0000,28.80000,28.80000,28.01000,28.65000,3975900
05/15/2007,0000,27.72000,28.50000,27.72000,28.50000,1753400
05/16/2007,0000,28.21000,28.50000,27.96000,28.50000,3285700
05/17/2007,0000,28.50000,28.50000,28.11000,28.50000,2943700
05/18/2007,0000,28.50000,28.60000,28.21000,28.40000,2120200
05/21/2007,0000,28.40000,28.60000,28.16000,28.16000,1875300
05/22/2007,0000,28.26000,28.35000,27.28000,27.28000,5007100
05/23/2007,0000,27.28000,27.62000,27.23000,27.28000,2730800
05/24/2007,0000,27.23000,27.52000,27.08000,27.13000,1716200
05/25/2007,0000,27.13000,27.38000,26.98000,27.03000,1480600
05/28/2007,0000,27.13000,27.28000,26.74000,26.74000,1383500
05/29/2007,0000,26.79000,26.93000,26.44000,26.44000,2225600
05/30/2007,0000,26.44000,26.54000,26.05000,26.15000,1678000
05/31/2007,0000,26.25000,27.13000,26.25000,26.49000,2183200
06/01/2007,0000,26.49000,26.89000,26.35000,26.49000,1675900
06/04/2007,0000,26.49000,26.74000,26.15000,26.25000,1202700
06/05/2007,0000,26.25000,26.44000,25.81000,25.86000,1794700
06/06/2007,0000,25.91000,26.54000,25.86000,26.30000,1690400
06/07/2007,0000,26.25000,26.44000,26.05000,26.10000,637500
06/08/2007,0000,26.05000,26.35000,26.00000,26.05000,626100
06/11/2007,0000,26.05000,26.35000,26.05000,26.10000,793500
06/12/2007,0000,26.10000,26.64000,26.10000,26.20000,2317500
06/13/2007,0000,26.30000,26.64000,26.30000,26.44000,944300
06/14/2007,0000,26.64000,26.64000,26.25000,26.25000,1246100
06/15/2007,0000,26.44000,26.54000,26.10000,26.15000,1283200
06/20/2007,0000,26.35000,26.93000,26.00000,26.54000,4611400
06/21/2007,0000,26.84000,26.89000,26.44000,26.54000,1495100
06/22/2007,0000,26.54000,26.74000,26.35000,26.40000,1403100
06/25/2007,0000,26.64000,27.18000,26.54000,27.13000,5147600
06/26/2007,0000,27.42000,28.01000,27.13000,28.01000,7554100
06/27/2007,0000,28.01000,28.40000,27.72000,27.82000,6660300
06/28/2007,0000,27.91000,28.06000,27.28000,27.38000,3017000
06/29/2007,0000,27.52000,27.52000,27.03000,27.13000,1672800
07/02/2007,0000,25.42000,26.44000,25.27000,26.15000,7108700
07/03/2007,0000,25.95000,27.28000,25.95000,26.74000,5180700
07/04/2007,0000,26.89000,27.67000,26.79000,27.03000,5873000
07/05/2007,0000,27.42000,27.52000,27.03000,27.03000,3197900
07/06/2007,0000,27.13000,27.38000,26.64000,26.69000,3864300
07/09/2007,0000,26.74000,27.33000,26.69000,27.08000,4559700
07/10/2007,0000,27.08000,27.52000,26.98000,27.08000,4417100
07/11/2007,0000,27.08000,27.08000,26.30000,26.35000,2715300
07/12/2007,0000,26.35000,26.69000,26.25000,26.35000,3219600
07/13/2007,0000,26.74000,26.84000,26.10000,26.10000,2012700
07/16/2007,0000,26.05000,26.74000,26.05000,26.64000,2909600
07/17/2007,0000,26.74000,26.79000,26.30000,26.79000,2271000
07/18/2007,0000,26.93000,27.86000,26.93000,27.42000,8091300
07/19/2007,0000,28.11000,29.33000,27.82000,28.94000,18503400
07/20/2007,0000,29.19000,29.77000,28.70000,29.19000,13367100
07/23/2007,0000,29.19000,29.53000,28.70000,28.80000,3989300
07/24/2007,0000,28.99000,29.68000,28.80000,29.14000,5706600
07/25/2007,0000,29.53000,30.26000,29.33000,29.77000,8759900
07/26/2007,0000,29.87000,30.02000,28.40000,28.40000,6151900
07/27/2007,0000,26.64000,27.91000,26.64000,27.42000,2577900
07/30/2007,0000,27.52000,28.21000,27.42000,28.01000,3109000
07/31/2007,0000,28.21000,28.65000,28.01000,28.11000,3156500
08/01/2007,0000,28.11000,28.60000,26.54000,26.54000,2264800
08/02/2007,0000,26.93000,27.03000,25.51000,26.44000,3466500
08/03/2007,0000,26.44000,26.64000,25.91000,26.25000,2739100
08/06/2007,0000,25.95000,26.30000,25.71000,26.20000,1965200
08/07/2007,0000,26.15000,27.03000,26.05000,26.54000,3708300
08/08/2007,0000,27.03000,27.52000,26.64000,27.42000,3255700
08/09/2007,0000,28.21000,28.21000,27.13000,27.82000,1731700
08/10/2007,0000,26.54000,27.23000,26.54000,26.84000,1230600
08/13/2007,0000,27.03000,27.03000,26.44000,26.49000,1459900
08/14/2007,0000,26.49000,27.42000,26.49000,26.98000,2577900
08/15/2007,0000,26.74000,26.74000,26.05000,26.20000,2109900
08/16/2007,0000,25.71000,25.95000,24.39000,24.44000,3300200
08/17/2007,0000,24.49000,24.49000,23.51000,24.19000,3039800
08/20/2007,0000,25.17000,25.86000,24.49000,25.86000,2184200
08/21/2007,0000,25.95000,25.95000,25.17000,25.47000,780100
08/22/2007,0000,25.17000,25.42000,24.29000,24.39000,6391600
08/23/2007,0000,23.50000,24.10000,23.30000,23.70000,3088600
08/24/2007,0000,23.90000,24.10000,23.50000,23.75000,1129300
08/27/2007,0000,24.30000,24.50000,23.70000,23.75000,789300
08/28/2007,0000,24.10000,24.40000,23.70000,23.70000,1293300
08/29/2007,0000,23.60000,23.60000,23.00000,23.40000,1275100
08/30/2007,0000,23.60000,23.80000,23.40000,23.60000,657800
08/31/2007,0000,23.70000,25.25000,23.60000,25.25000,3631000
09/03/2007,0000,25.40000,25.40000,24.60000,25.25000,1999700
09/04/2007,0000,25.25000,25.70000,25.00000,25.25000,2353900
09/05/2007,0000,25.60000,25.70000,25.25000,25.50000,1434000
09/06/2007,0000,25.70000,25.75000,25.30000,25.50000,1073700
09/07/2007,0000,25.70000,25.70000,25.15000,25.20000,738700
09/10/2007,0000,24.70000,24.70000,24.05000,24.45000,1844800
09/11/2007,0000,24.55000,24.70000,24.35000,24.50000,651700
09/12/2007,0000,24.50000,25.10000,24.50000,24.70000,748800
09/13/2007,0000,25.00000,25.00000,24.15000,24.15000,1040300
09/14/2007,0000,24.25000,25.00000,24.15000,24.50000,1701100
09/17/2007,0000,24.20000,24.60000,24.20000,24.20000,821700
09/19/2007,0000,24.20000,24.40000,23.85000,23.85000,2459100
09/20/2007,0000,24.00000,24.00000,23.35000,23.80000,2944900
09/21/2007,0000,23.80000,24.00000,23.45000,23.95000,2453000
09/26/2007,0000,24.00000,24.45000,24.00000,24.10000,698200
09/27/2007,0000,24.50000,24.90000,24.35000,24.90000,1395500
09/28/2007,0000,24.90000,25.35000,24.65000,25.30000,1708200
10/01/2007,0000,26.10000,26.20000,25.75000,25.80000,1271000
10/02/2007,0000,25.80000,26.10000,25.70000,25.80000,1752700
10/03/2007,0000,25.80000,26.50000,25.80000,26.20000,993700
10/04/2007,0000,26.00000,27.15000,25.85000,26.60000,2128200
10/05/2007,0000,26.60000,26.70000,26.30000,26.70000,864200
10/08/2007,0000,26.70000,27.15000,26.70000,27.05000,1398500
10/09/2007,0000,27.00000,27.15000,26.80000,27.00000,2043200
10/11/2007,0000,27.00000,27.20000,26.95000,27.05000,991700
10/12/2007,0000,26.90000,27.10000,26.00000,26.10000,1604000
10/15/2007,0000,26.20000,26.80000,26.20000,26.65000,936100
10/16/2007,0000,26.65000,27.35000,26.50000,27.05000,1519000
10/17/2007,0000,27.00000,27.05000,26.30000,26.95000,1085800
10/18/2007,0000,26.95000,27.15000,26.50000,26.90000,905700
10/19/2007,0000,26.60000,27.00000,26.30000,26.55000,966400
10/22/2007,0000,25.30000,26.60000,25.30000,26.60000,1203200
10/23/2007,0000,26.60000,27.10000,26.60000,26.65000,1049400
10/24/2007,0000,26.70000,27.10000,26.65000,26.80000,1344900
10/25/2007,0000,26.90000,27.40000,26.90000,27.40000,1991600
10/26/2007,0000,27.40000,28.40000,27.40000,28.00000,4939500
10/29/2007,0000,28.00000,28.25000,27.55000,27.90000,2049300
10/30/2007,0000,27.90000,28.35000,27.00000,28.35000,3318300
10/31/2007,0000,28.35000,28.60000,27.70000,28.50000,2737400
11/01/2007,0000,28.50000,28.50000,27.50000,27.50000,1099000
11/02/2007,0000,27.00000,27.20000,26.50000,26.50000,1351000
11/05/2007,0000,26.50000,26.50000,25.70000,26.00000,1904500
11/06/2007,0000,26.00000,26.20000,25.70000,25.80000,1254800
11/07/2007,0000,25.80000,26.30000,25.60000,25.70000,719500
11/08/2007,0000,25.50000,25.90000,24.50000,24.50000,1352000
11/09/2007,0000,24.50000,25.00000,24.20000,24.60000,885500
11/12/2007,0000,24.10000,24.25000,23.40000,23.50000,1209300
11/13/2007,0000,23.50000,24.25000,23.30000,24.25000,1181000
11/14/2007,0000,25.00000,25.40000,24.60000,25.05000,978600
11/15/2007,0000,25.40000,25.40000,24.40000,24.45000,847000
11/16/2007,0000,24.20000,24.40000,23.85000,23.95000,587900
11/19/2007,0000,24.00000,24.50000,23.65000,23.80000,949200
11/20/2007,0000,23.50000,25.00000,23.00000,25.00000,1272000
11/21/2007,0000,24.85000,24.85000,23.85000,23.90000,812600
11/22/2007,0000,24.05000,24.30000,23.65000,24.20000,1205200
11/23/2007,0000,24.25000,24.35000,23.50000,24.00000,572700
11/26/2007,0000,24.25000,24.40000,24.00000,24.10000,436100
11/27/2007,0000,24.00000,24.25000,23.50000,24.00000,430100
11/28/2007,0000,24.00000,24.25000,23.55000,23.55000,472600
11/29/2007,0000,24.20000,24.45000,23.70000,24.00000,922900
11/30/2007,0000,24.00000,24.40000,23.95000,24.20000,413900
12/03/2007,0000,24.00000,24.50000,24.00000,24.15000,515100
12/04/2007,0000,23.70000,24.15000,23.70000,23.90000,275200
12/05/2007,0000,23.90000,24.10000,23.80000,24.00000,269100
12/06/2007,0000,24.40000,24.40000,23.90000,23.90000,588900
12/07/2007,0000,23.90000,24.00000,23.80000,24.00000,532300
12/10/2007,0000,24.00000,24.00000,23.70000,23.70000,256000
12/11/2007,0000,23.80000,23.80000,23.55000,23.55000,485700
12/12/2007,0000,23.15000,23.40000,23.15000,23.15000,475600
12/13/2007,0000,23.15000,23.35000,23.00000,23.00000,517100
12/14/2007,0000,23.00000,23.10000,21.50000,23.00000,911800
12/17/2007,0000,22.25000,22.55000,21.40000,21.95000,714400
12/18/2007,0000,20.45000,21.95000,20.45000,21.95000,1527100
12/19/2007,0000,22.00000,22.40000,21.50000,21.90000,751900
12/20/2007,0000,22.00000,22.40000,21.20000,21.45000,439200
12/21/2007,0000,21.00000,21.00000,19.95000,19.95000,5035700
12/24/2007,0000,18.60000,20.20000,18.60000,20.20000,21342000
12/25/2007,0000,19.90000,20.20000,19.30000,20.20000,2654400
12/26/2007,0000,20.00000,20.00000,19.70000,19.85000,906700
12/27/2007,0000,19.90000,21.20000,19.90000,21.10000,3339600
12/28/2007,0000,21.00000,21.60000,20.75000,21.60000,2820400
12/31/2007,0000,21.65000,22.90000,21.65000,22.90000,3221100
01/02/2008,0000,22.90000,22.90000,22.00000,22.50000,1753700
01/03/2008,0000,21.70000,22.00000,21.35000,22.00000,2231400
01/04/2008,0000,21.70000,21.90000,21.40000,21.80000,1188000
01/07/2008,0000,21.35000,21.40000,20.30000,20.30000,3551100
01/08/2008,0000,20.50000,21.05000,20.20000,20.30000,4481100
01/09/2008,0000,20.80000,20.80000,20.20000,20.45000,3003600
01/10/2008,0000,20.65000,21.10000,20.55000,20.80000,2200000
01/11/2008,0000,21.00000,21.05000,20.60000,20.80000,1521000
01/14/2008,0000,21.50000,22.25000,21.05000,22.25000,6902800
01/15/2008,0000,22.95000,23.80000,22.85000,23.30000,7669900
01/16/2008,0000,23.00000,23.70000,22.25000,22.45000,7383500
01/17/2008,0000,22.45000,22.45000,21.45000,22.45000,4192700
01/18/2008,0000,21.55000,23.20000,21.55000,23.00000,2747500
01/21/2008,0000,23.10000,23.60000,22.55000,22.55000,3519700
01/22/2008,0000,21.00000,21.60000,21.00000,21.00000,1733500
01/23/2008,0000,21.50000,21.60000,19.55000,19.60000,3700800
01/24/2008,0000,20.50000,20.50000,18.80000,20.30000,3022800
01/25/2008,0000,20.50000,21.00000,20.30000,20.60000,1418800
01/28/2008,0000,20.30000,20.50000,19.90000,19.90000,886500
01/29/2008,0000,20.00000,20.30000,19.60000,20.20000,1070600
01/30/2008,0000,20.20000,20.80000,19.85000,20.60000,1673800
01/31/2008,0000,20.60000,21.30000,20.50000,21.15000,2386200
02/01/2008,0000,21.50000,22.35000,21.50000,22.20000,2293100
02/12/2008,0000,22.10000,22.30000,21.35000,21.90000,1292300
02/13/2008,0000,22.20000,22.20000,21.35000,21.35000,1376300
02/14/2008,0000,21.90000,21.90000,21.30000,21.90000,2949900
02/15/2008,0000,21.90000,22.50000,21.70000,22.45000,1988500
02/18/2008,0000,22.45000,23.15000,22.45000,22.85000,2043200
02/19/2008,0000,23.00000,23.25000,22.60000,22.90000,1835700
02/20/2008,0000,22.50000,22.75000,22.15000,22.15000,882400
02/21/2008,0000,22.50000,22.70000,22.30000,22.50000,923900
02/22/2008,0000,22.40000,22.70000,22.25000,22.45000,926900
02/25/2008,0000,22.65000,23.35000,22.65000,23.20000,3209000
02/26/2008,0000,23.45000,23.45000,22.60000,22.80000,1053400
02/27/2008,0000,23.00000,23.40000,23.00000,23.40000,2959000
02/29/2008,0000,23.45000,25.00000,23.45000,24.85000,5345300
03/03/2008,0000,24.35000,24.80000,23.85000,24.60000,1699100
03/04/2008,0000,24.60000,24.80000,24.20000,24.55000,1875200
03/05/2008,0000,24.65000,25.30000,24.40000,24.50000,1703100
03/06/2008,0000,24.95000,24.95000,23.90000,24.30000,1633300
03/07/2008,0000,24.05000,24.35000,23.65000,23.65000,1536200
03/10/2008,0000,23.20000,23.20000,22.80000,23.00000,1236600
03/11/2008,0000,22.60000,23.45000,22.50000,23.30000,1312500
03/12/2008,0000,23.50000,23.70000,22.75000,23.30000,2105900
03/13/2008,0000,23.30000,23.30000,22.50000,22.50000,1364100
03/14/2008,0000,22.50000,23.80000,22.20000,22.85000,2843700
03/17/2008,0000,22.80000,22.80000,22.30000,22.50000,441200
03/18/2008,0000,22.70000,22.95000,22.50000,22.95000,816600
03/19/2008,0000,23.30000,23.50000,22.60000,22.80000,2205100
03/20/2008,0000,22.80000,23.30000,22.80000,23.20000,1874200
03/21/2008,0000,23.40000,23.90000,23.40000,23.80000,2490500
03/24/2008,0000,25.00000,25.10000,24.30000,24.95000,3109800
03/25/2008,0000,25.00000,25.10000,24.50000,24.70000,1865100
03/26/2008,0000,24.70000,25.95000,24.55000,25.15000,5093300
03/27/2008,0000,25.00000,25.15000,24.50000,24.80000,1830700
03/28/2008,0000,25.55000,26.30000,25.50000,25.75000,6657900
03/31/2008,0000,25.95000,26.10000,25.50000,25.55000,2352900
04/01/2008,0000,25.65000,25.80000,24.80000,24.80000,1729500
04/02/2008,0000,25.40000,25.50000,25.05000,25.30000,1216400
04/03/2008,0000,25.30000,26.05000,25.30000,25.50000,1988500
04/07/2008,0000,26.00000,26.15000,25.80000,25.95000,1630300
04/08/2008,0000,26.00000,26.00000,25.45000,25.55000,838900
04/09/2008,0000,25.55000,26.30000,25.55000,26.10000,2724300
04/10/2008,0000,26.10000,26.50000,25.80000,26.10000,1355000
04/11/2008,0000,26.20000,27.15000,26.20000,26.70000,6030500
04/14/2008,0000,27.00000,27.75000,26.80000,27.50000,3856700
04/15/2008,0000,27.50000,28.65000,27.00000,28.55000,5877600
04/16/2008,0000,29.00000,29.00000,28.10000,28.75000,7348100
04/17/2008,0000,29.20000,29.20000,27.70000,28.00000,5530500
04/18/2008,0000,28.00000,28.60000,27.85000,28.15000,3750400
04/21/2008,0000,28.15000,28.60000,27.15000,27.25000,2426700
04/22/2008,0000,27.20000,27.70000,27.10000,27.70000,1075700
04/23/2008,0000,27.70000,27.70000,27.30000,27.40000,766000
04/24/2008,0000,27.50000,28.60000,27.45000,28.30000,1899500
04/25/2008,0000,28.30000,28.30000,27.40000,27.40000,1397500
04/28/2008,0000,27.40000,27.95000,27.40000,27.70000,1779000
04/29/2008,0000,27.70000,28.20000,27.45000,28.00000,1861000
04/30/2008,0000,28.00000,28.50000,27.60000,27.90000,3030900
05/02/2008,0000,28.00000,28.20000,27.50000,27.70000,1511900
05/05/2008,0000,28.00000,29.00000,27.65000,28.45000,1827600
05/06/2008,0000,28.40000,28.50000,27.90000,28.50000,729600
05/07/2008,0000,28.50000,28.65000,27.95000,28.05000,729600
05/08/2008,0000,28.00000,28.50000,27.70000,28.20000,1368200
05/09/2008,0000,28.45000,28.45000,28.00000,28.15000,974500
05/12/2008,0000,28.40000,28.50000,28.15000,28.35000,918800
05/13/2008,0000,28.50000,28.75000,28.40000,28.65000,1044300
05/14/2008,0000,28.80000,29.00000,28.60000,28.65000,2386200
05/15/2008,0000,28.70000,28.80000,28.45000,28.65000,1000800
05/16/2008,0000,28.65000,28.65000,28.20000,28.20000,892500
05/19/2008,0000,28.20000,28.30000,27.90000,27.90000,1360100
05/20/2008,0000,28.10000,28.10000,27.30000,27.35000,1664700
05/21/2008,0000,27.35000,27.35000,26.80000,26.80000,2168700
05/22/2008,0000,26.50000,27.30000,26.25000,27.25000,2683800
05/23/2008,0000,28.00000,29.15000,27.70000,28.35000,9136300
05/26/2008,0000,28.00000,28.20000,27.30000,27.80000,2972200
05/27/2008,0000,27.90000,28.00000,26.95000,27.30000,2536000
05/28/2008,0000,27.05000,27.40000,26.70000,26.70000,1010900
05/29/2008,0000,27.00000,27.15000,26.20000,26.25000,1753700
05/30/2008,0000,26.35000,26.55000,25.65000,26.10000,1748700
06/02/2008,0000,26.10000,26.20000,25.70000,26.00000,944100
06/03/2008,0000,25.80000,26.00000,25.65000,25.80000,749800
06/04/2008,0000,26.00000,26.05000,25.55000,25.55000,1326700
06/05/2008,0000,25.70000,25.80000,24.65000,25.30000,2477300
06/06/2008,0000,25.40000,25.55000,25.05000,25.30000,2160600
06/09/2008,0000,24.85000,24.85000,24.35000,24.50000,1845800
06/10/2008,0000,24.80000,25.20000,24.45000,24.80000,4148100
06/11/2008,0000,24.80000,25.20000,24.50000,25.05000,3404300
06/12/2008,0000,24.60000,25.00000,24.00000,24.30000,1588800
06/13/2008,0000,24.50000,24.70000,24.10000,24.35000,1100000
06/16/2008,0000,24.60000,25.20000,24.50000,24.80000,1397500
06/17/2008,0000,25.00000,25.10000,24.75000,25.00000,1216400
06/18/2008,0000,24.95000,25.20000,24.85000,25.00000,1081800
06/19/2008,0000,24.80000,24.85000,24.50000,24.70000,657800
06/20/2008,0000,24.70000,25.35000,24.55000,25.20000,3316300
06/23/2008,0000,24.80000,25.00000,24.40000,24.60000,1679900
06/24/2008,0000,25.00000,25.00000,24.55000,24.75000,687100
06/25/2008,0000,24.75000,25.15000,24.70000,25.00000,1051400
06/26/2008,0000,25.00000,25.10000,24.80000,24.85000,990700
06/27/2008,0000,24.00000,24.30000,23.30000,24.00000,1075700
06/30/2008,0000,24.00000,24.35000,23.50000,24.30000,799400
07/01/2008,0000,24.50000,24.95000,24.10000,24.50000,1188000
07/02/2008,0000,24.50000,24.70000,24.20000,24.45000,652700
07/03/2008,0000,24.20000,24.65000,23.50000,24.50000,1568600
07/04/2008,0000,24.00000,24.30000,23.30000,23.30000,1061500
07/07/2008,0000,23.30000,23.30000,22.95000,23.20000,1032200
07/08/2008,0000,23.15000,23.15000,22.20000,22.20000,1134400
07/09/2008,0000,22.50000,23.00000,22.40000,22.40000,1500700
07/10/2008,0000,22.40000,23.00000,22.30000,23.00000,908700
07/11/2008,0000,22.90000,23.35000,22.65000,23.30000,1244700
07/14/2008,0000,23.00000,23.40000,22.80000,23.25000,543400
07/15/2008,0000,22.80000,23.00000,22.00000,22.00000,701300
07/16/2008,0000,22.00000,22.05000,21.00000,21.20000,885500
07/17/2008,0000,21.40000,21.75000,20.80000,21.10000,2403500
07/18/2008,0000,21.30000,22.00000,21.20000,21.40000,2146400
07/21/2008,0000,22.50000,22.85000,21.85000,22.85000,2020900
07/22/2008,0000,22.95000,23.85000,22.90000,23.70000,1669800
07/23/2008,0000,23.90000,24.30000,23.50000,24.00000,1749700
07/24/2008,0000,24.30000,24.30000,23.40000,23.70000,1248800
07/25/2008,0000,23.20000,23.50000,23.00000,23.45000,566700
07/29/2008,0000,22.95000,23.70000,22.95000,23.30000,835900
07/30/2008,0000,24.00000,24.00000,23.50000,23.70000,700300
07/31/2008,0000,24.00000,24.15000,23.85000,24.05000,1073700
08/01/2008,0000,24.05000,24.05000,23.30000,23.45000,920900
08/04/2008,0000,23.45000,23.90000,23.30000,23.50000,1767900
08/05/2008,0000,23.60000,23.70000,23.15000,23.40000,1467400
08/06/2008,0000,23.70000,24.20000,23.70000,24.00000,1952100
08/07/2008,0000,24.05000,24.10000,23.55000,23.85000,1722400
08/08/2008,0000,23.50000,23.85000,23.30000,23.40000,2651400
08/11/2008,0000,23.50000,23.70000,23.30000,23.35000,1025100
08/12/2008,0000,23.40000,23.60000,23.10000,23.10000,1125300
08/13/2008,0000,23.30000,23.30000,22.25000,22.70000,2738400
08/14/2008,0000,22.60000,22.85000,22.50000,22.80000,2841600
08/15/2008,0000,22.90000,22.90000,22.10000,22.10000,2021900
08/18/2008,0000,22.10000,22.10000,20.95000,21.10000,2397400
08/19/2008,0000,21.00000,21.60000,20.80000,21.30000,2807200
08/20/2008,0000,21.30000,21.45000,21.10000,21.35000,3802000
08/21/2008,0000,21.45000,21.55000,21.15000,21.15000,1643400
08/22/2008,0000,21.25000,21.40000,20.95000,21.15000,1787100
08/25/2008,0000,21.15000,21.75000,21.15000,21.50000,3382100
08/26/2008,0000,21.50000,21.60000,21.30000,21.50000,3164500
08/27/2008,0000,21.60000,22.05000,21.50000,21.90000,6366400
08/28/2008,0000,19.95000,20.20000,19.95000,20.10000,6225000
08/29/2008,0000,20.30000,21.50000,20.30000,21.05000,16135000
09/01/2008,0000,21.05000,21.20000,20.95000,20.95000,7382000
09/02/2008,0000,20.90000,21.20000,20.30000,20.50000,3240000
09/03/2008,0000,20.90000,21.00000,20.35000,20.50000,3549000
09/04/2008,0000,20.60000,21.20000,20.60000,20.85000,3099000
09/05/2008,0000,20.40000,20.40000,19.80000,19.95000,2967000
09/08/2008,0000,20.35000,21.30000,20.35000,21.30000,3600000
09/09/2008,0000,21.30000,21.30000,20.45000,21.10000,2590000
09/10/2008,0000,21.30000,22.00000,20.80000,22.00000,3706000
09/11/2008,0000,22.00000,22.30000,20.55000,20.65000,2753000
09/12/2008,0000,20.65000,21.50000,20.65000,21.45000,1933000
09/15/2008,0000,21.10000,21.30000,20.45000,20.50000,1070000
09/16/2008,0000,19.80000,20.10000,19.10000,19.10000,1974000
09/17/2008,0000,19.05000,19.70000,19.00000,19.40000,2381000
09/18/2008,0000,18.05000,18.50000,18.05000,18.05000,1548000
09/19/2008,0000,19.00000,19.30000,18.50000,19.30000,2262000
09/22/2008,0000,19.60000,20.15000,19.50000,20.15000,1765000
09/23/2008,0000,19.70000,21.00000,19.25000,20.80000,1223000
09/24/2008,0000,20.70000,21.60000,20.30000,21.25000,1472000
09/25/2008,0000,21.20000,21.95000,20.75000,21.75000,2708000
09/26/2008,0000,21.75000,21.75000,20.35000,21.50000,1818000
09/30/2008,0000,20.00000,21.50000,20.00000,21.50000,1941000
10/01/2008,0000,21.95000,21.95000,21.30000,21.50000,1182000
10/02/2008,0000,21.50000,22.30000,21.30000,22.00000,2220000
10/03/2008,0000,21.80000,22.10000,21.40000,22.00000,1432000
10/06/2008,0000,21.50000,22.70000,21.50000,21.75000,2313000
10/07/2008,0000,21.30000,21.40000,20.50000,21.00000,1991000
10/08/2008,0000,20.50000,21.00000,20.10000,21.00000,1544000
10/09/2008,0000,20.80000,21.25000,19.65000,20.00000,2325000
10/13/2008,0000,19.30000,19.35000,19.30000,19.30000,471000
10/14/2008,0000,20.60000,20.60000,19.95000,20.25000,1367000
10/15/2008,0000,19.60000,20.00000,19.55000,20.00000,1248000
10/16/2008,0000,19.30000,19.45000,19.30000,19.30000,680000
10/17/2008,0000,19.10000,19.30000,18.70000,19.10000,719000
10/20/2008,0000,18.45000,19.10000,18.45000,19.10000,1401000
10/21/2008,0000,20.15000,20.15000,19.30000,19.80000,1624000
10/22/2008,0000,19.30000,20.60000,19.25000,19.80000,1121000
10/23/2008,0000,19.15000,20.10000,19.15000,20.00000,1473000
10/24/2008,0000,20.00000,20.00000,19.30000,19.30000,1364000
10/27/2008,0000,18.40000,19.50000,18.00000,18.70000,1899000
10/28/2008,0000,18.00000,20.00000,17.45000,20.00000,2444000
10/29/2008,0000,20.80000,20.80000,18.60000,18.60000,2025000
10/30/2008,0000,18.60000,19.85000,18.60000,19.50000,1170000
10/31/2008,0000,19.50000,20.85000,19.15000,20.85000,3056000
11/03/2008,0000,20.85000,21.60000,20.45000,21.45000,1952000
11/04/2008,0000,21.15000,21.40000,20.10000,20.60000,1142000
11/05/2008,0000,20.70000,21.25000,20.50000,20.60000,1559000
11/06/2008,0000,19.75000,20.20000,19.50000,19.90000,1184000
11/07/2008,0000,20.00000,20.50000,19.20000,20.40000,924000
11/10/2008,0000,20.80000,21.75000,19.80000,21.45000,2719000
11/11/2008,0000,21.05000,22.10000,21.05000,21.75000,2602000
11/12/2008,0000,21.40000,21.60000,20.75000,20.80000,1013000
11/13/2008,0000,20.50000,20.50000,19.70000,20.15000,991000
11/14/2008,0000,21.00000,21.55000,20.85000,21.55000,2840000
11/17/2008,0000,22.30000,23.05000,22.10000,23.00000,4242000
11/18/2008,0000,22.70000,22.70000,21.70000,22.30000,4002000
11/19/2008,0000,22.30000,22.50000,21.90000,22.00000,1761000
11/20/2008,0000,21.50000,23.10000,21.40000,22.70000,3802000
11/21/2008,0000,22.50000,24.20000,22.00000,23.50000,5933000
11/24/2008,0000,23.50000,24.30000,22.65000,23.90000,3267000
11/25/2008,0000,24.10000,25.20000,23.00000,23.50000,5594000
11/26/2008,0000,23.60000,24.20000,23.30000,23.70000,2398000
11/27/2008,0000,23.75000,24.50000,23.30000,23.95000,4233000
11/28/2008,0000,23.50000,23.80000,23.10000,23.60000,3127000
12/01/2008,0000,23.50000,24.40000,23.25000,23.25000,3316000
12/02/2008,0000,23.00000,23.90000,22.70000,23.35000,2356000
12/03/2008,0000,23.50000,24.40000,23.30000,24.15000,4263000
12/04/2008,0000,24.40000,24.95000,24.15000,24.25000,6607000
12/05/2008,0000,23.80000,24.00000,23.20000,23.75000,1760000
12/08/2008,0000,23.95000,24.35000,23.80000,24.10000,2787000
12/09/2008,0000,24.40000,24.70000,24.20000,24.50000,3596000
12/10/2008,0000,24.20000,24.95000,24.20000,24.65000,3777000
12/11/2008,0000,24.55000,25.20000,24.40000,24.45000,2780000
12/12/2008,0000,24.30000,24.65000,23.60000,24.00000,3646000
12/15/2008,0000,24.20000,24.65000,24.10000,24.20000,2024000
12/16/2008,0000,24.00000,24.10000,23.65000,23.75000,1603000
12/17/2008,0000,23.75000,23.75000,22.85000,22.85000,5546000
12/18/2008,0000,22.90000,23.70000,22.80000,23.70000,4304000
12/19/2008,0000,23.60000,23.70000,22.95000,23.70000,3879000
12/22/2008,0000,24.00000,24.00000,22.60000,22.60000,3419000
12/23/2008,0000,22.55000,22.75000,21.05000,21.40000,3994000
12/24/2008,0000,21.00000,21.65000,21.00000,21.55000,1467000
12/25/2008,0000,21.65000,21.80000,21.50000,21.70000,729000
12/26/2008,0000,21.60000,21.70000,21.20000,21.45000,2311000
12/29/2008,0000,21.50000,21.85000,21.25000,21.40000,1956000
12/30/2008,0000,21.70000,22.00000,21.60000,22.00000,1861000
12/31/2008,0000,22.20000,22.70000,21.85000,22.70000,2828000
01/05/2009,0000,23.15000,23.15000,22.15000,22.20000,1825000
01/06/2009,0000,22.65000,22.65000,22.05000,22.45000,3327000
01/07/2009,0000,22.45000,22.70000,22.40000,22.65000,2235000
01/08/2009,0000,22.30000,22.50000,21.80000,21.90000,1666000
01/09/2009,0000,22.05000,22.50000,21.90000,22.40000,969000
01/12/2009,0000,22.40000,22.70000,22.20000,22.20000,714000
01/13/2009,0000,22.40000,22.50000,22.15000,22.20000,412000
01/14/2009,0000,22.40000,22.60000,22.20000,22.40000,911000
01/15/2009,0000,22.00000,22.00000,21.30000,21.45000,1090000
01/16/2009,0000,21.80000,21.80000,21.20000,21.45000,667000
01/19/2009,0000,21.35000,21.50000,20.90000,21.10000,2492000
01/20/2009,0000,20.85000,20.90000,20.40000,20.65000,1828000
01/21/2009,0000,20.30000,20.90000,20.30000,20.85000,919000
02/02/2009,0000,21.20000,21.40000,21.00000,21.15000,902000
02/03/2009,0000,21.35000,21.45000,21.20000,21.40000,1121000
02/04/2009,0000,21.50000,21.50000,20.75000,20.90000,2464000
02/05/2009,0000,20.90000,20.90000,20.00000,20.05000,4452000
02/06/2009,0000,20.30000,20.30000,19.90000,19.90000,5578000
02/09/2009,0000,20.00000,20.10000,19.80000,19.95000,4082000
02/10/2009,0000,19.95000,20.50000,19.80000,20.00000,4873000
02/11/2009,0000,19.80000,20.30000,19.80000,20.20000,2068000
02/12/2009,0000,20.50000,20.50000,20.05000,20.10000,2604000
02/13/2009,0000,20.20000,20.75000,20.15000,20.40000,3908000
02/16/2009,0000,20.20000,20.75000,20.20000,20.50000,1519000
02/17/2009,0000,20.55000,20.60000,20.20000,20.45000,1266000
02/18/2009,0000,20.20000,20.35000,20.05000,20.15000,1593000
02/19/2009,0000,20.30000,21.55000,20.10000,21.20000,5579000
02/20/2009,0000,21.00000,21.50000,20.90000,20.95000,2482000
02/23/2009,0000,20.90000,21.40000,20.70000,21.25000,3162000
02/24/2009,0000,20.95000,21.25000,20.85000,21.10000,1377000
02/25/2009,0000,21.40000,21.40000,20.75000,20.75000,2807000
02/26/2009,0000,20.90000,21.05000,20.30000,20.40000,2026000
02/27/2009,0000,20.30000,21.00000,20.10000,21.00000,2525000
03/02/2009,0000,20.80000,20.80000,20.20000,20.20000,729000
03/03/2009,0000,20.20000,20.50000,20.05000,20.25000,1447000
03/04/2009,0000,20.10000,20.30000,19.85000,20.05000,4933000
03/05/2009,0000,20.10000,20.60000,20.10000,20.25000,2657000
03/06/2009,0000,20.20000,20.30000,19.90000,20.10000,2835000
03/09/2009,0000,20.25000,21.30000,20.20000,21.10000,7807000
03/10/2009,0000,21.10000,21.30000,20.80000,21.00000,3970000
03/11/2009,0000,21.20000,21.45000,20.90000,21.00000,4575000
03/12/2009,0000,21.20000,21.30000,20.65000,20.80000,4851000
03/13/2009,0000,20.90000,21.30000,20.90000,21.30000,6165000
03/16/2009,0000,21.40000,22.30000,21.30000,21.90000,9245000
03/17/2009,0000,21.90000,22.30000,21.70000,21.95000,3931000
03/18/2009,0000,22.00000,22.20000,21.50000,21.85000,3418000
03/19/2009,0000,21.90000,22.40000,21.70000,21.70000,3713000
03/20/2009,0000,21.75000,21.95000,21.05000,21.15000,3980000
03/23/2009,0000,21.25000,21.40000,20.90000,21.35000,4306000
03/24/2009,0000,21.65000,22.50000,21.45000,22.35000,12060000
03/25/2009,0000,22.50000,22.70000,22.05000,22.50000,7455000
03/26/2009,0000,22.80000,23.00000,22.20000,22.35000,11108000
03/27/2009,0000,22.90000,23.90000,22.90000,23.35000,15840000
03/30/2009,0000,23.35000,23.65000,22.90000,23.30000,9483000
03/31/2009,0000,23.30000,23.60000,23.00000,23.50000,4705000
04/01/2009,0000,23.75000,24.15000,23.65000,23.75000,6093000
04/02/2009,0000,24.05000,24.55000,24.00000,24.35000,8851000
04/03/2009,0000,24.35000,24.75000,23.70000,23.70000,9638000
04/06/2009,0000,23.80000,23.90000,23.25000,23.70000,10013000
04/07/2009,0000,23.60000,24.60000,23.50000,24.00000,11130000
04/08/2009,0000,23.90000,24.45000,23.55000,24.00000,6964000
04/09/2009,0000,24.00000,24.40000,23.75000,24.25000,9963000
04/10/2009,0000,24.50000,25.50000,24.25000,25.25000,15883000
04/13/2009,0000,25.25000,25.25000,24.55000,24.65000,10858000
04/14/2009,0000,24.50000,24.50000,24.15000,24.30000,7121000
04/15/2009,0000,24.30000,24.60000,24.10000,24.35000,3931000
04/16/2009,0000,24.80000,24.80000,24.40000,24.60000,5645000
04/17/2009,0000,24.60000,24.80000,23.25000,23.75000,11330000
04/20/2009,0000,23.70000,23.95000,23.25000,23.55000,4494000
04/21/2009,0000,23.00000,24.10000,23.00000,24.00000,2767000
04/22/2009,0000,24.20000,24.30000,24.00000,24.25000,3094000
04/23/2009,0000,24.25000,24.25000,23.80000,24.00000,3765000
04/24/2009,0000,24.40000,24.40000,23.90000,24.05000,4251000
04/27/2009,0000,24.00000,24.20000,23.30000,23.35000,3596000
04/28/2009,0000,23.35000,23.50000,22.70000,23.10000,4851000
04/29/2009,0000,22.80000,23.20000,22.70000,23.10000,4051000
04/30/2009,0000,23.90000,24.55000,23.80000,24.45000,10121000
05/04/2009,0000,25.00000,25.95000,24.55000,25.30000,16347000
05/05/2009,0000,25.60000,25.70000,24.70000,25.65000,13224000
05/06/2009,0000,25.65000,26.75000,25.65000,26.00000,14262000
05/07/2009,0000,26.15000,26.15000,25.30000,25.90000,8346000
05/08/2009,0000,25.85000,25.85000,25.05000,25.70000,5619000
05/11/2009,0000,25.65000,25.80000,25.45000,25.50000,3661000
05/12/2009,0000,25.40000,25.40000,24.80000,25.00000,5790000
05/13/2009,0000,25.00000,25.25000,24.85000,24.95000,5023000
05/14/2009,0000,24.70000,25.30000,24.60000,24.70000,3226000
05/15/2009,0000,24.80000,25.35000,24.75000,24.85000,6887000
05/18/2009,0000,25.20000,25.20000,24.80000,24.90000,3233000
05/19/2009,0000,25.35000,25.75000,25.05000,25.30000,9599000
05/20/2009,0000,25.50000,25.60000,25.10000,25.25000,4708000
05/21/2009,0000,25.40000,26.00000,25.25000,25.85000,10964000
05/22/2009,0000,25.45000,26.15000,25.45000,25.70000,5453000
05/25/2009,0000,26.00000,27.25000,25.50000,26.70000,18982000
05/26/2009,0000,27.00000,28.55000,27.00000,28.55000,35208000
05/27/2009,0000,29.65000,30.50000,29.65000,30.40000,25822000
06/01/2009,0000,30.40000,30.40000,29.00000,29.00000,15124000
06/02/2009,0000,29.20000,29.70000,28.05000,28.10000,10152000
06/03/2009,0000,28.30000,28.85000,27.80000,28.30000,9483000
06/04/2009,0000,28.30000,28.70000,27.80000,28.00000,3654000
06/05/2009,0000,28.35000,29.40000,28.20000,29.35000,8906000
06/08/2009,0000,30.30000,30.60000,28.00000,28.00000,13198000
06/09/2009,0000,28.30000,28.50000,26.80000,27.05000,6633000
06/10/2009,0000,27.15000,27.50000,26.80000,27.00000,3636000
06/11/2009,0000,27.15000,27.60000,26.50000,27.50000,4646000
06/12/2009,0000,27.50000,27.85000,27.05000,27.40000,3879000
06/15/2009,0000,27.00000,27.45000,26.60000,26.80000,4703000
06/16/2009,0000,27.10000,28.10000,27.00000,28.00000,5807000
06/17/2009,0000,28.20000,28.40000,27.15000,27.15000,6242000
06/18/2009,0000,27.25000,27.80000,27.00000,27.00000,6835000
06/19/2009,0000,27.80000,28.85000,27.70000,28.85000,15802000
06/22/2009,0000,29.00000,29.50000,28.50000,28.75000,15210000
06/23/2009,0000,28.75000,29.25000,28.70000,28.90000,6687000
06/24/2009,0000,29.40000,30.20000,29.30000,29.65000,19646000
06/25/2009,0000,30.00000,30.45000,29.60000,29.65000,11995000
06/26/2009,0000,30.00000,30.20000,29.65000,29.75000,5978000
06/29/2009,0000,30.00000,30.15000,29.65000,29.85000,3933000
06/30/2009,0000,30.00000,30.15000,28.85000,29.00000,5464000
07/01/2009,0000,29.20000,29.65000,28.95000,29.65000,2507000
07/02/2009,0000,29.70000,29.90000,29.25000,29.55000,3538000
07/03/2009,0000,29.30000,30.25000,29.30000,30.10000,5790000
07/06/2009,0000,30.25000,30.45000,29.70000,29.70000,4726000
07/07/2009,0000,29.70000,29.95000,29.50000,29.50000,3705000
07/08/2009,0000,29.40000,29.80000,28.70000,28.90000,5981000
07/09/2009,0000,29.10000,29.80000,29.00000,29.50000,3398000
07/10/2009,0000,29.70000,29.80000,29.30000,29.40000,2588000
07/13/2009,0000,29.50000,29.50000,28.00000,28.25000,4431000
07/14/2009,0000,28.60000,29.80000,28.60000,29.80000,7386000
07/15/2009,0000,30.20000,31.30000,30.20000,30.80000,15543000
07/16/2009,0000,31.20000,31.70000,30.80000,30.80000,11879000
07/17/2009,0000,31.25000,31.50000,31.10000,31.50000,7859000
07/20/2009,0000,32.00000,32.25000,31.50000,31.90000,6997000
07/21/2009,0000,32.10000,32.20000,31.20000,31.30000,3915000
07/22/2009,0000,31.30000,31.60000,31.00000,31.20000,3775000
07/23/2009,0000,31.45000,32.15000,30.80000,31.85000,7741000
07/24/2009,0000,32.30000,33.05000,32.30000,32.35000,12080000
07/27/2009,0000,32.60000,32.85000,31.80000,32.05000,4890000
07/28/2009,0000,32.45000,33.10000,32.15000,32.50000,7537000
07/29/2009,0000,32.90000,33.35000,32.65000,33.25000,8676000
07/30/2009,0000,33.10000,33.70000,32.30000,33.10000,5190000
07/31/2009,0000,33.25000,33.70000,33.10000,33.30000,6056000
08/03/2009,0000,33.50000,34.35000,33.05000,33.25000,6051000
08/04/2009,0000,33.50000,33.70000,31.95000,31.95000,7399000
08/05/2009,0000,32.00000,32.30000,31.45000,31.80000,3771000
08/06/2009,0000,32.05000,32.10000,30.60000,31.05000,8969000
08/10/2009,0000,31.80000,33.20000,31.20000,33.20000,6516000
08/11/2009,0000,32.90000,32.95000,32.25000,32.75000,5879000
08/12/2009,0000,32.70000,33.60000,32.60000,33.15000,4314000
08/13/2009,0000,33.15000,35.00000,33.15000,34.80000,10628000
08/14/2009,0000,35.00000,36.00000,35.00000,35.35000,8273000
08/17/2009,0000,35.80000,35.80000,34.55000,35.20000,4660000
08/18/2009,0000,34.50000,34.80000,33.40000,33.45000,5432000
08/19/2009,0000,33.50000,34.20000,33.40000,33.95000,3309000
08/20/2009,0000,34.25000,34.50000,32.65000,33.95000,5772000
08/21/2009,0000,31.90000,31.90000,30.50000,30.60000,5993000
08/24/2009,0000,30.80000,31.20000,30.50000,30.70000,3373000
08/25/2009,0000,30.80000,31.20000,30.80000,31.15000,4739000
08/26/2009,0000,31.25000,31.30000,30.55000,30.80000,3386000
08/27/2009,0000,30.80000,31.00000,30.55000,30.60000,2042000
08/28/2009,0000,30.70000,31.00000,30.55000,30.55000,1351000
08/31/2009,0000,30.70000,30.95000,30.70000,30.90000,1849000
09/01/2009,0000,30.90000,31.30000,30.75000,31.25000,2056000
09/02/2009,0000,31.10000,32.90000,30.90000,32.80000,6785000
09/03/2009,0000,32.80000,32.95000,32.30000,32.65000,2985000
09/04/2009,0000,32.70000,33.35000,32.50000,32.70000,4400000
09/07/2009,0000,33.00000,33.50000,33.00000,33.30000,3475000
09/08/2009,0000,33.30000,33.65000,33.00000,33.00000,3927000
09/09/2009,0000,33.30000,34.00000,33.20000,33.60000,4795000
09/10/2009,0000,34.00000,34.35000,33.40000,33.60000,4080000
09/11/2009,0000,33.60000,33.90000,33.20000,33.25000,1994000
09/14/2009,0000,33.20000,33.75000,33.00000,33.25000,1425000
09/15/2009,0000,33.25000,33.60000,32.20000,32.45000,2639000
09/16/2009,0000,33.10000,33.10000,32.60000,32.80000,1503000
09/17/2009,0000,33.20000,33.20000,32.35000,32.45000,2086000
09/18/2009,0000,32.55000,33.10000,32.50000,33.00000,2564000
09/21/2009,0000,33.10000,33.10000,32.65000,32.95000,1180000
09/22/2009,0000,33.00000,33.05000,32.35000,32.50000,1249000
09/23/2009,0000,32.80000,32.95000,32.00000,32.00000,2139000
09/24/2009,0000,32.00000,32.30000,31.65000,31.85000,1102000
09/25/2009,0000,31.80000,31.80000,31.25000,31.55000,2326000
09/28/2009,0000,31.50000,31.50000,30.40000,30.45000,4069000
09/29/2009,0000,30.70000,31.05000,30.70000,30.85000,1880000
09/30/2009,0000,30.90000,31.35000,30.80000,31.30000,2272000
10/01/2009,0000,31.05000,31.55000,31.00000,31.55000,2877000
10/02/2009,0000,31.35000,31.70000,31.15000,31.20000,2833000
10/05/2009,0000,31.20000,31.20000,30.45000,30.50000,3825000
10/06/2009,0000,30.60000,31.00000,30.60000,31.00000,3630000
10/07/2009,0000,31.00000,31.20000,30.80000,30.95000,2276000
10/08/2009,0000,31.20000,31.25000,30.80000,30.80000,2264000
10/09/2009,0000,30.85000,31.25000,30.70000,30.70000,3066000
10/12/2009,0000,30.90000,31.40000,30.85000,31.15000,2200000
10/13/2009,0000,30.90000,31.15000,30.80000,30.85000,2180000
10/14/2009,0000,31.00000,31.10000,30.65000,30.75000,3450000
10/15/2009,0000,30.95000,30.95000,29.60000,29.85000,8653000
10/16/2009,0000,29.85000,30.15000,29.00000,29.35000,8159000
10/19/2009,0000,29.45000,29.50000,29.20000,29.45000,3420000
10/20/2009,0000,29.50000,30.25000,29.45000,29.90000,3587000
10/21/2009,0000,30.00000,30.05000,29.75000,29.90000,1968000
10/22/2009,0000,29.60000,30.10000,29.60000,29.80000,3175000
10/23/2009,0000,29.80000,30.70000,29.80000,30.45000,3697000
10/26/2009,0000,30.50000,30.55000,30.00000,30.05000,1559000
10/27/2009,0000,30.05000,30.10000,29.40000,29.45000,2703000
10/28/2009,0000,29.45000,29.50000,29.00000,29.15000,2366000
10/29/2009,0000,29.00000,29.00000,28.40000,28.80000,2798000
10/30/2009,0000,28.95000,29.00000,28.35000,28.55000,2209000
11/02/2009,0000,28.55000,29.05000,28.45000,29.00000,2095000
11/03/2009,0000,29.40000,29.80000,29.00000,29.75000,7595000
11/04/2009,0000,30.00000,30.75000,29.80000,30.75000,9628000
11/05/2009,0000,30.75000,31.00000,30.30000,30.75000,5945000
11/06/2009,0000,31.05000,31.15000,30.30000,30.30000,2259000
11/09/2009,0000,30.35000,30.45000,30.20000,30.40000,1286000
11/10/2009,0000,30.90000,30.95000,30.40000,30.40000,3857000
11/11/2009,0000,30.40000,30.45000,30.10000,30.20000,1964000
11/12/2009,0000,30.20000,31.00000,30.20000,30.70000,7542000
11/13/2009,0000,30.50000,30.70000,30.35000,30.35000,2057000
11/16/2009,0000,30.35000,30.80000,30.35000,30.75000,2430000
11/17/2009,0000,30.80000,31.30000,30.60000,30.60000,6825000
11/18/2009,0000,30.60000,30.85000,30.40000,30.40000,5633000
11/19/2009,0000,30.55000,30.60000,30.25000,30.25000,1636000
11/20/2009,0000,30.20000,30.40000,29.95000,30.20000,5819000
11/23/2009,0000,30.40000,30.55000,30.10000,30.10000,917000
11/24/2009,0000,30.10000,30.75000,30.10000,30.55000,3635000
11/25/2009,0000,30.70000,30.70000,30.15000,30.30000,2278000
11/26/2009,0000,30.50000,30.55000,30.00000,30.00000,1663000
11/27/2009,0000,29.50000,29.85000,29.35000,29.50000,2546000
11/30/2009,0000,29.70000,30.00000,29.35000,30.00000,1888000
12/01/2009,0000,30.00000,30.10000,29.55000,29.60000,1926000
12/02/2009,0000,29.65000,30.20000,29.65000,30.00000,3666000
12/03/2009,0000,30.05000,30.20000,29.85000,30.00000,883000
12/04/2009,0000,30.20000,30.20000,29.90000,29.95000,1155000
12/07/2009,0000,30.00000,30.20000,29.90000,30.10000,1728000
12/08/2009,0000,30.20000,30.25000,30.00000,30.25000,2209000
12/09/2009,0000,30.30000,30.60000,30.10000,30.50000,1937000
12/11/2009,0000,30.40000,30.40000,30.15000,30.15000,2933000
12/14/2009,0000,30.20000,30.50000,30.10000,30.10000,3080000
12/15/2009,0000,30.20000,30.20000,30.10000,30.20000,1353000
12/16/2009,0000,30.30000,30.75000,30.20000,30.25000,3029000
12/17/2009,0000,30.50000,30.70000,30.35000,30.70000,3025000
12/18/2009,0000,30.70000,31.15000,30.50000,30.85000,5654000
12/21/2009,0000,31.10000,31.70000,31.00000,31.50000,4951000
12/22/2009,0000,31.85000,31.90000,31.50000,31.50000,3898000
12/23/2009,0000,31.80000,31.80000,31.35000,31.50000,2892000
12/25/2009,0000,31.35000,31.40000,31.05000,31.20000,1541000
04/02/2007,0000,28.60000,29.73000,28.60000,29.19000,5294300
04/03/2007,0000,29.38000,29.43000,28.70000,28.80000,1913500
04/04/2007,0000,28.84000,29.48000,28.45000,28.50000,2460100
04/09/2007,0000,28.50000,28.89000,28.50000,28.55000,2517000
04/10/2007,0000,28.84000,29.38000,28.75000,29.38000,4052400
04/11/2007,0000,29.38000,29.38000,28.70000,28.84000,2923000
04/12/2007,0000,28.84000,28.84000,28.50000,28.60000,1166500
04/13/2007,0000,28.60000,28.75000,28.11000,28.11000,2709100
04/16/2007,0000,28.80000,30.56000,28.60000,30.56000,14866400
04/17/2007,0000,30.75000,30.85000,28.89000,29.63000,7073600
04/18/2007,0000,29.73000,29.73000,28.99000,29.38000,2749400
04/19/2007,0000,29.38000,29.38000,27.82000,28.01000,6407100
04/20/2007,0000,28.01000,28.26000,27.72000,27.91000,3763100
04/23/2007,0000,28.40000,28.55000,27.91000,27.96000,2281400
04/24/2007,0000,28.35000,28.35000,27.57000,27.72000,2914800
04/25/2007,0000,27.91000,27.91000,27.52000,27.52000,1676900
04/26/2007,0000,27.62000,27.86000,27.23000,27.42000,2367100
04/27/2007,0000,27.42000,27.72000,26.93000,27.23000,3334300
04/30/2007,0000,27.23000,27.23000,26.40000,26.44000,3696900
05/02/2007,0000,26.44000,26.84000,25.95000,26.05000,1601500
05/03/2007,0000,26.10000,26.64000,26.10000,26.44000,2918900
05/04/2007,0000,26.44000,27.33000,26.44000,27.33000,2094400
05/07/2007,0000,27.33000,27.72000,26.93000,27.57000,1846400
05/08/2007,0000,27.62000,27.86000,27.42000,27.72000,1147900
05/09/2007,0000,27.72000,27.72000,27.42000,27.72000,1835000
05/10/2007,0000,27.72000,28.70000,27.23000,28.70000,5212700
05/11/2007,0000,28.21000,28.89000,27.38000,28.89000,7849600
05/14/2007,0000,28.80000,28.80000,28.01000,28.65000,3975900
05/15/2007,0000,27.72000,28.50000,27.72000,28.50000,1753400
05/16/2007,0000,28.21000,28.50000,27.96000,28.50000,3285700
05/17/2007,0000,28.50000,28.50000,28.11000,28.50000,2943700
05/18/2007,0000,28.50000,28.60000,28.21000,28.40000,2120200
05/21/2007,0000,28.40000,28.60000,28.16000,28.16000,1875300
05/22/2007,0000,28.26000,28.35000,27.28000,27.28000,5007100
05/23/2007,0000,27.28000,27.62000,27.23000,27.28000,2730800
05/24/2007,0000,27.23000,27.52000,27.08000,27.13000,1716200
05/25/2007,0000,27.13000,27.38000,26.98000,27.03000,1480600
05/28/2007,0000,27.13000,27.28000,26.74000,26.74000,1383500
05/29/2007,0000,26.79000,26.93000,26.44000,26.44000,2225600
05/30/2007,0000,26.44000,26.54000,26.05000,26.15000,1678000
05/31/2007,0000,26.25000,27.13000,26.25000,26.49000,2183200
06/01/2007,0000,26.49000,26.89000,26.35000,26.49000,1675900
06/04/2007,0000,26.49000,26.74000,26.15000,26.25000,1202700
06/05/2007,0000,26.25000,26.44000,25.81000,25.86000,1794700
06/06/2007,0000,25.91000,26.54000,25.86000,26.30000,1690400
06/07/2007,0000,26.25000,26.44000,26.05000,26.10000,637500
06/08/2007,0000,26.05000,26.35000,26.00000,26.05000,626100
06/11/2007,0000,26.05000,26.35000,26.05000,26.10000,793500
06/12/2007,0000,26.10000,26.64000,26.10000,26.20000,2317500
06/13/2007,0000,26.30000,26.64000,26.30000,26.44000,944300
06/14/2007,0000,26.64000,26.64000,26.25000,26.25000,1246100
06/15/2007,0000,26.44000,26.54000,26.10000,26.15000,1283200
06/20/2007,0000,26.35000,26.93000,26.00000,26.54000,4611400
06/21/2007,0000,26.84000,26.89000,26.44000,26.54000,1495100
06/22/2007,0000,26.54000,26.74000,26.35000,26.40000,1403100
06/25/2007,0000,26.64000,27.18000,26.54000,27.13000,5147600
06/26/2007,0000,27.42000,28.01000,27.13000,28.01000,7554100
06/27/2007,0000,28.01000,28.40000,27.72000,27.82000,6660300
06/28/2007,0000,27.91000,28.06000,27.28000,27.38000,3017000
06/29/2007,0000,27.52000,27.52000,27.03000,27.13000,1672800
07/02/2007,0000,25.42000,26.44000,25.27000,26.15000,7108700
07/03/2007,0000,25.95000,27.28000,25.95000,26.74000,5180700
07/04/2007,0000,26.89000,27.67000,26.79000,27.03000,5873000
07/05/2007,0000,27.42000,27.52000,27.03000,27.03000,3197900
07/06/2007,0000,27.13000,27.38000,26.64000,26.69000,3864300
07/09/2007,0000,26.74000,27.33000,26.69000,27.08000,4559700
07/10/2007,0000,27.08000,27.52000,26.98000,27.08000,4417100
07/11/2007,0000,27.08000,27.08000,26.30000,26.35000,2715300
07/12/2007,0000,26.35000,26.69000,26.25000,26.35000,3219600
07/13/2007,0000,26.74000,26.84000,26.10000,26.10000,2012700
07/16/2007,0000,26.05000,26.74000,26.05000,26.64000,2909600
07/17/2007,0000,26.74000,26.79000,26.30000,26.79000,2271000
07/18/2007,0000,26.93000,27.86000,26.93000,27.42000,8091300
07/19/2007,0000,28.11000,29.33000,27.82000,28.94000,18503400
07/20/2007,0000,29.19000,29.77000,28.70000,29.19000,13367100
07/23/2007,0000,29.19000,29.53000,28.70000,28.80000,3989300
07/24/2007,0000,28.99000,29.68000,28.80000,29.14000,5706600
07/25/2007,0000,29.53000,30.26000,29.33000,29.77000,8759900
07/26/2007,0000,29.87000,30.02000,28.40000,28.40000,6151900
07/27/2007,0000,26.64000,27.91000,26.64000,27.42000,2577900
07/30/2007,0000,27.52000,28.21000,27.42000,28.01000,3109000
07/31/2007,0000,28.21000,28.65000,28.01000,28.11000,3156500
08/01/2007,0000,28.11000,28.60000,26.54000,26.54000,2264800
08/02/2007,0000,26.93000,27.03000,25.51000,26.44000,3466500
08/03/2007,0000,26.44000,26.64000,25.91000,26.25000,2739100
08/06/2007,0000,25.95000,26.30000,25.71000,26.20000,1965200
08/07/2007,0000,26.15000,27.03000,26.05000,26.54000,3708300
08/08/2007,0000,27.03000,27.52000,26.64000,27.42000,3255700
08/09/2007,0000,28.21000,28.21000,27.13000,27.82000,1731700
08/10/2007,0000,26.54000,27.23000,26.54000,26.84000,1230600
08/13/2007,0000,27.03000,27.03000,26.44000,26.49000,1459900
08/14/2007,0000,26.49000,27.42000,26.49000,26.98000,2577900
08/15/2007,0000,26.74000,26.74000,26.05000,26.20000,2109900
08/16/2007,0000,25.71000,25.95000,24.39000,24.44000,3300200
08/17/2007,0000,24.49000,24.49000,23.51000,24.19000,3039800
08/20/2007,0000,25.17000,25.86000,24.49000,25.86000,2184200
08/21/2007,0000,25.95000,25.95000,25.17000,25.47000,780100
08/22/2007,0000,25.17000,25.42000,24.29000,24.39000,6391600
08/23/2007,0000,23.50000,24.10000,23.30000,23.70000,3088600
08/24/2007,0000,23.90000,24.10000,23.50000,23.75000,1129300
08/27/2007,0000,24.30000,24.50000,23.70000,23.75000,789300
08/28/2007,0000,24.10000,24.40000,23.70000,23.70000,1293300
08/29/2007,0000,23.60000,23.60000,23.00000,23.40000,1275100
08/30/2007,0000,23.60000,23.80000,23.40000,23.60000,657800
08/31/2007,0000,23.70000,25.25000,23.60000,25.25000,3631000
09/03/2007,0000,25.40000,25.40000,24.60000,25.25000,1999700
09/04/2007,0000,25.25000,25.70000,25.00000,25.25000,2353900
09/05/2007,0000,25.60000,25.70000,25.25000,25.50000,1434000
09/06/2007,0000,25.70000,25.75000,25.30000,25.50000,1073700
09/07/2007,0000,25.70000,25.70000,25.15000,25.20000,738700
09/10/2007,0000,24.70000,24.70000,24.05000,24.45000,1844800
09/11/2007,0000,24.55000,24.70000,24.35000,24.50000,651700
09/12/2007,0000,24.50000,25.10000,24.50000,24.70000,748800
09/13/2007,0000,25.00000,25.00000,24.15000,24.15000,1040300
09/14/2007,0000,24.25000,25.00000,24.15000,24.50000,1701100
09/17/2007,0000,24.20000,24.60000,24.20000,24.20000,821700
09/19/2007,0000,24.20000,24.40000,23.85000,23.85000,2459100
09/20/2007,0000,24.00000,24.00000,23.35000,23.80000,2944900
09/21/2007,0000,23.80000,24.00000,23.45000,23.95000,2453000
09/26/2007,0000,24.00000,24.45000,24.00000,24.10000,698200
09/27/2007,0000,24.50000,24.90000,24.35000,24.90000,1395500
09/28/2007,0000,24.90000,25.35000,24.65000,25.30000,1708200
10/01/2007,0000,26.10000,26.20000,25.75000,25.80000,1271000
10/02/2007,0000,25.80000,26.10000,25.70000,25.80000,1752700
10/03/2007,0000,25.80000,26.50000,25.80000,26.20000,993700
10/04/2007,0000,26.00000,27.15000,25.85000,26.60000,2128200
10/05/2007,0000,26.60000,26.70000,26.30000,26.70000,864200
10/08/2007,0000,26.70000,27.15000,26.70000,27.05000,1398500
10/09/2007,0000,27.00000,27.15000,26.80000,27.00000,2043200
10/11/2007,0000,27.00000,27.20000,26.95000,27.05000,991700
10/12/2007,0000,26.90000,27.10000,26.00000,26.10000,1604000
10/15/2007,0000,26.20000,26.80000,26.20000,26.65000,936100
10/16/2007,0000,26.65000,27.35000,26.50000,27.05000,1519000
10/17/2007,0000,27.00000,27.05000,26.30000,26.95000,1085800
10/18/2007,0000,26.95000,27.15000,26.50000,26.90000,905700
10/19/2007,0000,26.60000,27.00000,26.30000,26.55000,966400
10/22/2007,0000,25.30000,26.60000,25.30000,26.60000,1203200
10/23/2007,0000,26.60000,27.10000,26.60000,26.65000,1049400
10/24/2007,0000,26.70000,27.10000,26.65000,26.80000,1344900
10/25/2007,0000,26.90000,27.40000,26.90000,27.40000,1991600
10/26/2007,0000,27.40000,28.40000,27.40000,28.00000,4939500
10/29/2007,0000,28.00000,28.25000,27.55000,27.90000,2049300
10/30/2007,0000,27.90000,28.35000,27.00000,28.35000,3318300
10/31/2007,0000,28.35000,28.60000,27.70000,28.50000,2737400
11/01/2007,0000,28.50000,28.50000,27.50000,27.50000,1099000
11/02/2007,0000,27.00000,27.20000,26.50000,26.50000,1351000
11/05/2007,0000,26.50000,26.50000,25.70000,26.00000,1904500
11/06/2007,0000,26.00000,26.20000,25.70000,25.80000,1254800
11/07/2007,0000,25.80000,26.30000,25.60000,25.70000,719500
11/08/2007,0000,25.50000,25.90000,24.50000,24.50000,1352000
11/09/2007,0000,24.50000,25.00000,24.20000,24.60000,885500
11/12/2007,0000,24.10000,24.25000,23.40000,23.50000,1209300
11/13/2007,0000,23.50000,24.25000,23.30000,24.25000,1181000
11/14/2007,0000,25.00000,25.40000,24.60000,25.05000,978600
11/15/2007,0000,25.40000,25.40000,24.40000,24.45000,847000
11/16/2007,0000,24.20000,24.40000,23.85000,23.95000,587900
11/19/2007,0000,24.00000,24.50000,23.65000,23.80000,949200
11/20/2007,0000,23.50000,25.00000,23.00000,25.00000,1272000
11/21/2007,0000,24.85000,24.85000,23.85000,23.90000,812600
11/22/2007,0000,24.05000,24.30000,23.65000,24.20000,1205200
11/23/2007,0000,24.25000,24.35000,23.50000,24.00000,572700
11/26/2007,0000,24.25000,24.40000,24.00000,24.10000,436100
11/27/2007,0000,24.00000,24.25000,23.50000,24.00000,430100
11/28/2007,0000,24.00000,24.25000,23.55000,23.55000,472600
11/29/2007,0000,24.20000,24.45000,23.70000,24.00000,922900
11/30/2007,0000,24.00000,24.40000,23.95000,24.20000,413900
12/03/2007,0000,24.00000,24.50000,24.00000,24.15000,515100
12/04/2007,0000,23.70000,24.15000,23.70000,23.90000,275200
12/05/2007,0000,23.90000,24.10000,23.80000,24.00000,269100
12/06/2007,0000,24.40000,24.40000,23.90000,23.90000,588900
12/07/2007,0000,23.90000,24.00000,23.80000,24.00000,532300
12/10/2007,0000,24.00000,24.00000,23.70000,23.70000,256000
12/11/2007,0000,23.80000,23.80000,23.55000,23.55000,485700
12/12/2007,0000,23.15000,23.40000,23.15000,23.15000,475600
12/13/2007,0000,23.15000,23.35000,23.00000,23.00000,517100
12/14/2007,0000,23.00000,23.10000,21.50000,23.00000,911800
12/17/2007,0000,22.25000,22.55000,21.40000,21.95000,714400
12/18/2007,0000,20.45000,21.95000,20.45000,21.95000,1527100
12/19/2007,0000,22.00000,22.40000,21.50000,21.90000,751900
12/20/2007,0000,22.00000,22.40000,21.20000,21.45000,439200
12/21/2007,0000,21.00000,21.00000,19.95000,19.95000,5035700
12/24/2007,0000,18.60000,20.20000,18.60000,20.20000,21342000
12/25/2007,0000,19.90000,20.20000,19.30000,20.20000,2654400
12/26/2007,0000,20.00000,20.00000,19.70000,19.85000,906700
12/27/2007,0000,19.90000,21.20000,19.90000,21.10000,3339600
12/28/2007,0000,21.00000,21.60000,20.75000,21.60000,2820400
12/31/2007,0000,21.65000,22.90000,21.65000,22.90000,3221100
01/02/2008,0000,22.90000,22.90000,22.00000,22.50000,1753700
01/03/2008,0000,21.70000,22.00000,21.35000,22.00000,2231400
01/04/2008,0000,21.70000,21.90000,21.40000,21.80000,1188000
01/07/2008,0000,21.35000,21.40000,20.30000,20.30000,3551100
01/08/2008,0000,20.50000,21.05000,20.20000,20.30000,4481100
01/09/2008,0000,20.80000,20.80000,20.20000,20.45000,3003600
01/10/2008,0000,20.65000,21.10000,20.55000,20.80000,2200000
01/11/2008,0000,21.00000,21.05000,20.60000,20.80000,1521000
01/14/2008,0000,21.50000,22.25000,21.05000,22.25000,6902800
01/15/2008,0000,22.95000,23.80000,22.85000,23.30000,7669900
01/16/2008,0000,23.00000,23.70000,22.25000,22.45000,7383500
01/17/2008,0000,22.45000,22.45000,21.45000,22.45000,4192700
01/18/2008,0000,21.55000,23.20000,21.55000,23.00000,2747500
01/21/2008,0000,23.10000,23.60000,22.55000,22.55000,3519700
01/22/2008,0000,21.00000,21.60000,21.00000,21.00000,1733500
01/23/2008,0000,21.50000,21.60000,19.55000,19.60000,3700800
01/24/2008,0000,20.50000,20.50000,18.80000,20.30000,3022800
01/25/2008,0000,20.50000,21.00000,20.30000,20.60000,1418800
01/28/2008,0000,20.30000,20.50000,19.90000,19.90000,886500
01/29/2008,0000,20.00000,20.30000,19.60000,20.20000,1070600
01/30/2008,0000,20.20000,20.80000,19.85000,20.60000,1673800
01/31/2008,0000,20.60000,21.30000,20.50000,21.15000,2386200
02/01/2008,0000,21.50000,22.35000,21.50000,22.20000,2293100
02/12/2008,0000,22.10000,22.30000,21.35000,21.90000,1292300
02/13/2008,0000,22.20000,22.20000,21.35000,21.35000,1376300
02/14/2008,0000,21.90000,21.90000,21.30000,21.90000,2949900
02/15/2008,0000,21.90000,22.50000,21.70000,22.45000,1988500
02/18/2008,0000,22.45000,23.15000,22.45000,22.85000,2043200
02/19/2008,0000,23.00000,23.25000,22.60000,22.90000,1835700
02/20/2008,0000,22.50000,22.75000,22.15000,22.15000,882400
02/21/2008,0000,22.50000,22.70000,22.30000,22.50000,923900
02/22/2008,0000,22.40000,22.70000,22.25000,22.45000,926900
02/25/2008,0000,22.65000,23.35000,22.65000,23.20000,3209000
02/26/2008,0000,23.45000,23.45000,22.60000,22.80000,1053400
02/27/2008,0000,23.00000,23.40000,23.00000,23.40000,2959000
02/29/2008,0000,23.45000,25.00000,23.45000,24.85000,5345300
03/03/2008,0000,24.35000,24.80000,23.85000,24.60000,1699100
03/04/2008,0000,24.60000,24.80000,24.20000,24.55000,1875200
03/05/2008,0000,24.65000,25.30000,24.40000,24.50000,1703100
03/06/2008,0000,24.95000,24.95000,23.90000,24.30000,1633300
03/07/2008,0000,24.05000,24.35000,23.65000,23.65000,1536200
03/10/2008,0000,23.20000,23.20000,22.80000,23.00000,1236600
03/11/2008,0000,22.60000,23.45000,22.50000,23.30000,1312500
03/12/2008,0000,23.50000,23.70000,22.75000,23.30000,2105900
03/13/2008,0000,23.30000,23.30000,22.50000,22.50000,1364100
03/14/2008,0000,22.50000,23.80000,22.20000,22.85000,2843700
03/17/2008,0000,22.80000,22.80000,22.30000,22.50000,441200
03/18/2008,0000,22.70000,22.95000,22.50000,22.95000,816600
03/19/2008,0000,23.30000,23.50000,22.60000,22.80000,2205100
03/20/2008,0000,22.80000,23.30000,22.80000,23.20000,1874200
03/21/2008,0000,23.40000,23.90000,23.40000,23.80000,2490500
03/24/2008,0000,25.00000,25.10000,24.30000,24.95000,3109800
03/25/2008,0000,25.00000,25.10000,24.50000,24.70000,1865100
03/26/2008,0000,24.70000,25.95000,24.55000,25.15000,5093300
03/27/2008,0000,25.00000,25.15000,24.50000,24.80000,1830700
03/28/2008,0000,25.55000,26.30000,25.50000,25.75000,6657900
03/31/2008,0000,25.95000,26.10000,25.50000,25.55000,2352900
04/01/2008,0000,25.65000,25.80000,24.80000,24.80000,1729500
04/02/2008,0000,25.40000,25.50000,25.05000,25.30000,1216400
04/03/2008,0000,25.30000,26.05000,25.30000,25.50000,1988500
04/07/2008,0000,26.00000,26.15000,25.80000,25.95000,1630300
04/08/2008,0000,26.00000,26.00000,25.45000,25.55000,838900
04/09/2008,0000,25.55000,26.30000,25.55000,26.10000,2724300
04/10/2008,0000,26.10000,26.50000,25.80000,26.10000,1355000
04/11/2008,0000,26.20000,27.15000,26.20000,26.70000,6030500
04/14/2008,0000,27.00000,27.75000,26.80000,27.50000,3856700
04/15/2008,0000,27.50000,28.65000,27.00000,28.55000,5877600
04/16/2008,0000,29.00000,29.00000,28.10000,28.75000,7348100
04/17/2008,0000,29.20000,29.20000,27.70000,28.00000,5530500
04/18/2008,0000,28.00000,28.60000,27.85000,28.15000,3750400
04/21/2008,0000,28.15000,28.60000,27.15000,27.25000,2426700
04/22/2008,0000,27.20000,27.70000,27.10000,27.70000,1075700
04/23/2008,0000,27.70000,27.70000,27.30000,27.40000,766000
04/24/2008,0000,27.50000,28.60000,27.45000,28.30000,1899500
04/25/2008,0000,28.30000,28.30000,27.40000,27.40000,1397500
04/28/2008,0000,27.40000,27.95000,27.40000,27.70000,1779000
04/29/2008,0000,27.70000,28.20000,27.45000,28.00000,1861000
04/30/2008,0000,28.00000,28.50000,27.60000,27.90000,3030900
05/02/2008,0000,28.00000,28.20000,27.50000,27.70000,1511900
05/05/2008,0000,28.00000,29.00000,27.65000,28.45000,1827600
05/06/2008,0000,28.40000,28.50000,27.90000,28.50000,729600
05/07/2008,0000,28.50000,28.65000,27.95000,28.05000,729600
05/08/2008,0000,28.00000,28.50000,27.70000,28.20000,1368200
05/09/2008,0000,28.45000,28.45000,28.00000,28.15000,974500
05/12/2008,0000,28.40000,28.50000,28.15000,28.35000,918800
05/13/2008,0000,28.50000,28.75000,28.40000,28.65000,1044300
05/14/2008,0000,28.80000,29.00000,28.60000,28.65000,2386200
05/15/2008,0000,28.70000,28.80000,28.45000,28.65000,1000800
05/16/2008,0000,28.65000,28.65000,28.20000,28.20000,892500
05/19/2008,0000,28.20000,28.30000,27.90000,27.90000,1360100
05/20/2008,0000,28.10000,28.10000,27.30000,27.35000,1664700
05/21/2008,0000,27.35000,27.35000,26.80000,26.80000,2168700
05/22/2008,0000,26.50000,27.30000,26.25000,27.25000,2683800
05/23/2008,0000,28.00000,29.15000,27.70000,28.35000,9136300
05/26/2008,0000,28.00000,28.20000,27.30000,27.80000,2972200
05/27/2008,0000,27.90000,28.00000,26.95000,27.30000,2536000
05/28/2008,0000,27.05000,27.40000,26.70000,26.70000,1010900
05/29/2008,0000,27.00000,27.15000,26.20000,26.25000,1753700
05/30/2008,0000,26.35000,26.55000,25.65000,26.10000,1748700
06/02/2008,0000,26.10000,26.20000,25.70000,26.00000,944100
06/03/2008,0000,25.80000,26.00000,25.65000,25.80000,749800
06/04/2008,0000,26.00000,26.05000,25.55000,25.55000,1326700
06/05/2008,0000,25.70000,25.80000,24.65000,25.30000,2477300
06/06/2008,0000,25.40000,25.55000,25.05000,25.30000,2160600
06/09/2008,0000,24.85000,24.85000,24.35000,24.50000,1845800
06/10/2008,0000,24.80000,25.20000,24.45000,24.80000,4148100
06/11/2008,0000,24.80000,25.20000,24.50000,25.05000,3404300
06/12/2008,0000,24.60000,25.00000,24.00000,24.30000,1588800
06/13/2008,0000,24.50000,24.70000,24.10000,24.35000,1100000
06/16/2008,0000,24.60000,25.20000,24.50000,24.80000,1397500
06/17/2008,0000,25.00000,25.10000,24.75000,25.00000,1216400
06/18/2008,0000,24.95000,25.20000,24.85000,25.00000,1081800
06/19/2008,0000,24.80000,24.85000,24.50000,24.70000,657800
06/20/2008,0000,24.70000,25.35000,24.55000,25.20000,3316300
06/23/2008,0000,24.80000,25.00000,24.40000,24.60000,1679900
06/24/2008,0000,25.00000,25.00000,24.55000,24.75000,687100
06/25/2008,0000,24.75000,25.15000,24.70000,25.00000,1051400
06/26/2008,0000,25.00000,25.10000,24.80000,24.85000,990700
06/27/2008,0000,24.00000,24.30000,23.30000,24.00000,1075700
06/30/2008,0000,24.00000,24.35000,23.50000,24.30000,799400
07/01/2008,0000,24.50000,24.95000,24.10000,24.50000,1188000
07/02/2008,0000,24.50000,24.70000,24.20000,24.45000,652700
07/03/2008,0000,24.20000,24.65000,23.50000,24.50000,1568600
07/04/2008,0000,24.00000,24.30000,23.30000,23.30000,1061500
07/07/2008,0000,23.30000,23.30000,22.95000,23.20000,1032200
07/08/2008,0000,23.15000,23.15000,22.20000,22.20000,1134400
07/09/2008,0000,22.50000,23.00000,22.40000,22.40000,1500700
07/10/2008,0000,22.40000,23.00000,22.30000,23.00000,908700
07/11/2008,0000,22.90000,23.35000,22.65000,23.30000,1244700
07/14/2008,0000,23.00000,23.40000,22.80000,23.25000,543400
07/15/2008,0000,22.80000,23.00000,22.00000,22.00000,701300
07/16/2008,0000,22.00000,22.05000,21.00000,21.20000,885500
07/17/2008,0000,21.40000,21.75000,20.80000,21.10000,2403500
07/18/2008,0000,21.30000,22.00000,21.20000,21.40000,2146400
07/21/2008,0000,22.50000,22.85000,21.85000,22.85000,2020900
07/22/2008,0000,22.95000,23.85000,22.90000,23.70000,1669800
07/23/2008,0000,23.90000,24.30000,23.50000,24.00000,1749700
07/24/2008,0000,24.30000,24.30000,23.40000,23.70000,1248800
07/25/2008,0000,23.20000,23.50000,23.00000,23.45000,566700
07/29/2008,0000,22.95000,23.70000,22.95000,23.30000,835900
07/30/2008,0000,24.00000,24.00000,23.50000,23.70000,700300
07/31/2008,0000,24.00000,24.15000,23.85000,24.05000,1073700
08/01/2008,0000,24.05000,24.05000,23.30000,23.45000,920900
08/04/2008,0000,23.45000,23.90000,23.30000,23.50000,1767900
08/05/2008,0000,23.60000,23.70000,23.15000,23.40000,1467400
08/06/2008,0000,23.70000,24.20000,23.70000,24.00000,1952100
08/07/2008,0000,24.05000,24.10000,23.55000,23.85000,1722400
08/08/2008,0000,23.50000,23.85000,23.30000,23.40000,2651400
08/11/2008,0000,23.50000,23.70000,23.30000,23.35000,1025100
08/12/2008,0000,23.40000,23.60000,23.10000,23.10000,1125300
08/13/2008,0000,23.30000,23.30000,22.25000,22.70000,2738400
08/14/2008,0000,22.60000,22.85000,22.50000,22.80000,2841600
08/15/2008,0000,22.90000,22.90000,22.10000,22.10000,2021900
08/18/2008,0000,22.10000,22.10000,20.95000,21.10000,2397400
08/19/2008,0000,21.00000,21.60000,20.80000,21.30000,2807200
08/20/2008,0000,21.30000,21.45000,21.10000,21.35000,3802000
08/21/2008,0000,21.45000,21.55000,21.15000,21.15000,1643400
08/22/2008,0000,21.25000,21.40000,20.95000,21.15000,1787100
08/25/2008,0000,21.15000,21.75000,21.15000,21.50000,3382100
08/26/2008,0000,21.50000,21.60000,21.30000,21.50000,3164500
08/27/2008,0000,21.60000,22.05000,21.50000,21.90000,6366400
08/28/2008,0000,19.95000,20.20000,19.95000,20.10000,6225000
08/29/2008,0000,20.30000,21.50000,20.30000,21.05000,16135000
09/01/2008,0000,21.05000,21.20000,20.95000,20.95000,7382000
09/02/2008,0000,20.90000,21.20000,20.30000,20.50000,3240000
09/03/2008,0000,20.90000,21.00000,20.35000,20.50000,3549000
09/04/2008,0000,20.60000,21.20000,20.60000,20.85000,3099000
09/05/2008,0000,20.40000,20.40000,19.80000,19.95000,2967000
09/08/2008,0000,20.35000,21.30000,20.35000,21.30000,3600000
09/09/2008,0000,21.30000,21.30000,20.45000,21.10000,2590000
09/10/2008,0000,21.30000,22.00000,20.80000,22.00000,3706000
09/11/2008,0000,22.00000,22.30000,20.55000,20.65000,2753000
09/12/2008,0000,20.65000,21.50000,20.65000,21.45000,1933000
09/15/2008,0000,21.10000,21.30000,20.45000,20.50000,1070000
09/16/2008,0000,19.80000,20.10000,19.10000,19.10000,1974000
09/17/2008,0000,19.05000,19.70000,19.00000,19.40000,2381000
09/18/2008,0000,18.05000,18.50000,18.05000,18.05000,1548000
09/19/2008,0000,19.00000,19.30000,18.50000,19.30000,2262000
09/22/2008,0000,19.60000,20.15000,19.50000,20.15000,1765000
09/23/2008,0000,19.70000,21.00000,19.25000,20.80000,1223000
09/24/2008,0000,20.70000,21.60000,20.30000,21.25000,1472000
09/25/2008,0000,21.20000,21.95000,20.75000,21.75000,2708000
09/26/2008,0000,21.75000,21.75000,20.35000,21.50000,1818000
09/30/2008,0000,20.00000,21.50000,20.00000,21.50000,1941000
10/01/2008,0000,21.95000,21.95000,21.30000,21.50000,1182000
10/02/2008,0000,21.50000,22.30000,21.30000,22.00000,2220000
10/03/2008,0000,21.80000,22.10000,21.40000,22.00000,1432000
10/06/2008,0000,21.50000,22.70000,21.50000,21.75000,2313000
10/07/2008,0000,21.30000,21.40000,20.50000,21.00000,1991000
10/08/2008,0000,20.50000,21.00000,20.10000,21.00000,1544000
10/09/2008,0000,20.80000,21.25000,19.65000,20.00000,2325000
10/13/2008,0000,19.30000,19.35000,19.30000,19.30000,471000
10/14/2008,0000,20.60000,20.60000,19.95000,20.25000,1367000
10/15/2008,0000,19.60000,20.00000,19.55000,20.00000,1248000
10/16/2008,0000,19.30000,19.45000,19.30000,19.30000,680000
10/17/2008,0000,19.10000,19.30000,18.70000,19.10000,719000
10/20/2008,0000,18.45000,19.10000,18.45000,19.10000,1401000
10/21/2008,0000,20.15000,20.15000,19.30000,19.80000,1624000
10/22/2008,0000,19.30000,20.60000,19.25000,19.80000,1121000
10/23/2008,0000,19.15000,20.10000,19.15000,20.00000,1473000
10/24/2008,0000,20.00000,20.00000,19.30000,19.30000,1364000
10/27/2008,0000,18.40000,19.50000,18.00000,18.70000,1899000
10/28/2008,0000,18.00000,20.00000,17.45000,20.00000,2444000
10/29/2008,0000,20.80000,20.80000,18.60000,18.60000,2025000
10/30/2008,0000,18.60000,19.85000,18.60000,19.50000,1170000
10/31/2008,0000,19.50000,20.85000,19.15000,20.85000,3056000
11/03/2008,0000,20.85000,21.60000,20.45000,21.45000,1952000
11/04/2008,0000,21.15000,21.40000,20.10000,20.60000,1142000
11/05/2008,0000,20.70000,21.25000,20.50000,20.60000,1559000
11/06/2008,0000,19.75000,20.20000,19.50000,19.90000,1184000
11/07/2008,0000,20.00000,20.50000,19.20000,20.40000,924000
11/10/2008,0000,20.80000,21.75000,19.80000,21.45000,2719000
11/11/2008,0000,21.05000,22.10000,21.05000,21.75000,2602000
11/12/2008,0000,21.40000,21.60000,20.75000,20.80000,1013000
11/13/2008,0000,20.50000,20.50000,19.70000,20.15000,991000
11/14/2008,0000,21.00000,21.55000,20.85000,21.55000,2840000
11/17/2008,0000,22.30000,23.05000,22.10000,23.00000,4242000
11/18/2008,0000,22.70000,22.70000,21.70000,22.30000,4002000
11/19/2008,0000,22.30000,22.50000,21.90000,22.00000,1761000
11/20/2008,0000,21.50000,23.10000,21.40000,22.70000,3802000
11/21/2008,0000,22.50000,24.20000,22.00000,23.50000,5933000
11/24/2008,0000,23.50000,24.30000,22.65000,23.90000,3267000
11/25/2008,0000,24.10000,25.20000,23.00000,23.50000,5594000
11/26/2008,0000,23.60000,24.20000,23.30000,23.70000,2398000
11/27/2008,0000,23.75000,24.50000,23.30000,23.95000,4233000
11/28/2008,0000,23.50000,23.80000,23.10000,23.60000,3127000
12/01/2008,0000,23.50000,24.40000,23.25000,23.25000,3316000
12/02/2008,0000,23.00000,23.90000,22.70000,23.35000,2356000
12/03/2008,0000,23.50000,24.40000,23.30000,24.15000,4263000
12/04/2008,0000,24.40000,24.95000,24.15000,24.25000,6607000
12/05/2008,0000,23.80000,24.00000,23.20000,23.75000,1760000
12/08/2008,0000,23.95000,24.35000,23.80000,24.10000,2787000
12/09/2008,0000,24.40000,24.70000,24.20000,24.50000,3596000
12/10/2008,0000,24.20000,24.95000,24.20000,24.65000,3777000
12/11/2008,0000,24.55000,25.20000,24.40000,24.45000,2780000
12/12/2008,0000,24.30000,24.65000,23.60000,24.00000,3646000
12/15/2008,0000,24.20000,24.65000,24.10000,24.20000,2024000
12/16/2008,0000,24.00000,24.10000,23.65000,23.75000,1603000
12/17/2008,0000,23.75000,23.75000,22.85000,22.85000,5546000
12/18/2008,0000,22.90000,23.70000,22.80000,23.70000,4304000
12/19/2008,0000,23.60000,23.70000,22.95000,23.70000,3879000
12/22/2008,0000,24.00000,24.00000,22.60000,22.60000,3419000
12/23/2008,0000,22.55000,22.75000,21.05000,21.40000,3994000
12/24/2008,0000,21.00000,21.65000,21.00000,21.55000,1467000
12/25/2008,0000,21.65000,21.80000,21.50000,21.70000,729000
12/26/2008,0000,21.60000,21.70000,21.20000,21.45000,2311000
12/29/2008,0000,21.50000,21.85000,21.25000,21.40000,1956000
12/30/2008,0000,21.70000,22.00000,21.60000,22.00000,1861000
12/31/2008,0000,22.20000,22.70000,21.85000,22.70000,2828000
01/05/2009,0000,23.15000,23.15000,22.15000,22.20000,1825000
01/06/2009,0000,22.65000,22.65000,22.05000,22.45000,3327000
01/07/2009,0000,22.45000,22.70000,22.40000,22.65000,2235000
01/08/2009,0000,22.30000,22.50000,21.80000,21.90000,1666000
01/09/2009,0000,22.05000,22.50000,21.90000,22.40000,969000
01/12/2009,0000,22.40000,22.70000,22.20000,22.20000,714000
01/13/2009,0000,22.40000,22.50000,22.15000,22.20000,412000
01/14/2009,0000,22.40000,22.60000,22.20000,22.40000,911000
01/15/2009,0000,22.00000,22.00000,21.30000,21.45000,1090000
01/16/2009,0000,21.80000,21.80000,21.20000,21.45000,667000
01/19/2009,0000,21.35000,21.50000,20.90000,21.10000,2492000
01/20/2009,0000,20.85000,20.90000,20.40000,20.65000,1828000
01/21/2009,0000,20.30000,20.90000,20.30000,20.85000,919000
02/02/2009,0000,21.20000,21.40000,21.00000,21.15000,902000
02/03/2009,0000,21.35000,21.45000,21.20000,21.40000,1121000
02/04/2009,0000,21.50000,21.50000,20.75000,20.90000,2464000
02/05/2009,0000,20.90000,20.90000,20.00000,20.05000,4452000
02/06/2009,0000,20.30000,20.30000,19.90000,19.90000,5578000
02/09/2009,0000,20.00000,20.10000,19.80000,19.95000,4082000
02/10/2009,0000,19.95000,20.50000,19.80000,20.00000,4873000
02/11/2009,0000,19.80000,20.30000,19.80000,20.20000,2068000
02/12/2009,0000,20.50000,20.50000,20.05000,20.10000,2604000
02/13/2009,0000,20.20000,20.75000,20.15000,20.40000,3908000
02/16/2009,0000,20.20000,20.75000,20.20000,20.50000,1519000
02/17/2009,0000,20.55000,20.60000,20.20000,20.45000,1266000
02/18/2009,0000,20.20000,20.35000,20.05000,20.15000,1593000
02/19/2009,0000,20.30000,21.55000,20.10000,21.20000,5579000
02/20/2009,0000,21.00000,21.50000,20.90000,20.95000,2482000
02/23/2009,0000,20.90000,21.40000,20.70000,21.25000,3162000
02/24/2009,0000,20.95000,21.25000,20.85000,21.10000,1377000
02/25/2009,0000,21.40000,21.40000,20.75000,20.75000,2807000
02/26/2009,0000,20.90000,21.05000,20.30000,20.40000,2026000
02/27/2009,0000,20.30000,21.00000,20.10000,21.00000,2525000
03/02/2009,0000,20.80000,20.80000,20.20000,20.20000,729000
03/03/2009,0000,20.20000,20.50000,20.05000,20.25000,1447000
03/04/2009,0000,20.10000,20.30000,19.85000,20.05000,4933000
03/05/2009,0000,20.10000,20.60000,20.10000,20.25000,2657000
03/06/2009,0000,20.20000,20.30000,19.90000,20.10000,2835000
03/09/2009,0000,20.25000,21.30000,20.20000,21.10000,7807000
03/10/2009,0000,21.10000,21.30000,20.80000,21.00000,3970000
03/11/2009,0000,21.20000,21.45000,20.90000,21.00000,4575000
03/12/2009,0000,21.20000,21.30000,20.65000,20.80000,4851000
03/13/2009,0000,20.90000,21.30000,20.90000,21.30000,6165000
03/16/2009,0000,21.40000,22.30000,21.30000,21.90000,9245000
03/17/2009,0000,21.90000,22.30000,21.70000,21.95000,3931000
03/18/2009,0000,22.00000,22.20000,21.50000,21.85000,3418000
03/19/2009,0000,21.90000,22.40000,21.70000,21.70000,3713000
03/20/2009,0000,21.75000,21.95000,21.05000,21.15000,3980000
03/23/2009,0000,21.25000,21.40000,20.90000,21.35000,4306000
03/24/2009,0000,21.65000,22.50000,21.45000,22.35000,12060000
03/25/2009,0000,22.50000,22.70000,22.05000,22.50000,7455000
03/26/2009,0000,22.80000,23.00000,22.20000,22.35000,11108000
03/27/2009,0000,22.90000,23.90000,22.90000,23.35000,15840000
03/30/2009,0000,23.35000,23.65000,22.90000,23.30000,9483000
03/31/2009,0000,23.30000,23.60000,23.00000,23.50000,4705000
04/01/2009,0000,23.75000,24.15000,23.65000,23.75000,6093000
04/02/2009,0000,24.05000,24.55000,24.00000,24.35000,8851000
04/03/2009,0000,24.35000,24.75000,23.70000,23.70000,9638000
04/06/2009,0000,23.80000,23.90000,23.25000,23.70000,10013000
04/07/2009,0000,23.60000,24.60000,23.50000,24.00000,11130000
04/08/2009,0000,23.90000,24.45000,23.55000,24.00000,6964000
04/09/2009,0000,24.00000,24.40000,23.75000,24.25000,9963000
04/10/2009,0000,24.50000,25.50000,24.25000,25.25000,15883000
04/13/2009,0000,25.25000,25.25000,24.55000,24.65000,10858000
04/14/2009,0000,24.50000,24.50000,24.15000,24.30000,7121000
04/15/2009,0000,24.30000,24.60000,24.10000,24.35000,3931000
04/16/2009,0000,24.80000,24.80000,24.40000,24.60000,5645000
04/17/2009,0000,24.60000,24.80000,23.25000,23.75000,11330000
04/20/2009,0000,23.70000,23.95000,23.25000,23.55000,4494000
04/21/2009,0000,23.00000,24.10000,23.00000,24.00000,2767000
04/22/2009,0000,24.20000,24.30000,24.00000,24.25000,3094000
04/23/2009,0000,24.25000,24.25000,23.80000,24.00000,3765000
04/24/2009,0000,24.40000,24.40000,23.90000,24.05000,4251000
04/27/2009,0000,24.00000,24.20000,23.30000,23.35000,3596000
04/28/2009,0000,23.35000,23.50000,22.70000,23.10000,4851000
04/29/2009,0000,22.80000,23.20000,22.70000,23.10000,4051000
04/30/2009,0000,23.90000,24.55000,23.80000,24.45000,10121000
05/04/2009,0000,25.00000,25.95000,24.55000,25.30000,16347000
05/05/2009,0000,25.60000,25.70000,24.70000,25.65000,13224000
05/06/2009,0000,25.65000,26.75000,25.65000,26.00000,14262000
05/07/2009,0000,26.15000,26.15000,25.30000,25.90000,8346000
05/08/2009,0000,25.85000,25.85000,25.05000,25.70000,5619000
05/11/2009,0000,25.65000,25.80000,25.45000,25.50000,3661000
05/12/2009,0000,25.40000,25.40000,24.80000,25.00000,5790000
05/13/2009,0000,25.00000,25.25000,24.85000,24.95000,5023000
05/14/2009,0000,24.70000,25.30000,24.60000,24.70000,3226000
05/15/2009,0000,24.80000,25.35000,24.75000,24.85000,6887000
05/18/2009,0000,25.20000,25.20000,24.80000,24.90000,3233000
05/19/2009,0000,25.35000,25.75000,25.05000,25.30000,9599000
05/20/2009,0000,25.50000,25.60000,25.10000,25.25000,4708000
05/21/2009,0000,25.40000,26.00000,25.25000,25.85000,10964000
05/22/2009,0000,25.45000,26.15000,25.45000,25.70000,5453000
05/25/2009,0000,26.00000,27.25000,25.50000,26.70000,18982000
05/26/2009,0000,27.00000,28.55000,27.00000,28.55000,35208000
05/27/2009,0000,29.65000,30.50000,29.65000,30.40000,25822000
06/01/2009,0000,30.40000,30.40000,29.00000,29.00000,15124000
06/02/2009,0000,29.20000,29.70000,28.05000,28.10000,10152000
06/03/2009,0000,28.30000,28.85000,27.80000,28.30000,9483000
06/04/2009,0000,28.30000,28.70000,27.80000,28.00000,3654000
06/05/2009,0000,28.35000,29.40000,28.20000,29.35000,8906000
06/08/2009,0000,30.30000,30.60000,28.00000,28.00000,13198000
06/09/2009,0000,28.30000,28.50000,26.80000,27.05000,6633000
06/10/2009,0000,27.15000,27.50000,26.80000,27.00000,3636000
06/11/2009,0000,27.15000,27.60000,26.50000,27.50000,4646000
06/12/2009,0000,27.50000,27.85000,27.05000,27.40000,3879000
06/15/2009,0000,27.00000,27.45000,26.60000,26.80000,4703000
06/16/2009,0000,27.10000,28.10000,27.00000,28.00000,5807000
06/17/2009,0000,28.20000,28.40000,27.15000,27.15000,6242000
06/18/2009,0000,27.25000,27.80000,27.00000,27.00000,6835000
06/19/2009,0000,27.80000,28.85000,27.70000,28.85000,15802000
06/22/2009,0000,29.00000,29.50000,28.50000,28.75000,15210000
06/23/2009,0000,28.75000,29.25000,28.70000,28.90000,6687000
06/24/2009,0000,29.40000,30.20000,29.30000,29.65000,19646000
06/25/2009,0000,30.00000,30.45000,29.60000,29.65000,11995000
06/26/2009,0000,30.00000,30.20000,29.65000,29.75000,5978000
06/29/2009,0000,30.00000,30.15000,29.65000,29.85000,3933000
06/30/2009,0000,30.00000,30.15000,28.85000,29.00000,5464000
07/01/2009,0000,29.20000,29.65000,28.95000,29.65000,2507000
07/02/2009,0000,29.70000,29.90000,29.25000,29.55000,3538000
07/03/2009,0000,29.30000,30.25000,29.30000,30.10000,5790000
07/06/2009,0000,30.25000,30.45000,29.70000,29.70000,4726000
07/07/2009,0000,29.70000,29.95000,29.50000,29.50000,3705000
07/08/2009,0000,29.40000,29.80000,28.70000,28.90000,5981000
07/09/2009,0000,29.10000,29.80000,29.00000,29.50000,3398000
07/10/2009,0000,29.70000,29.80000,29.30000,29.40000,2588000
07/13/2009,0000,29.50000,29.50000,28.00000,28.25000,4431000
07/14/2009,0000,28.60000,29.80000,28.60000,29.80000,7386000
07/15/2009,0000,30.20000,31.30000,30.20000,30.80000,15543000
07/16/2009,0000,31.20000,31.70000,30.80000,30.80000,11879000
07/17/2009,0000,31.25000,31.50000,31.10000,31.50000,7859000
07/20/2009,0000,32.00000,32.25000,31.50000,31.90000,6997000
07/21/2009,0000,32.10000,32.20000,31.20000,31.30000,3915000
07/22/2009,0000,31.30000,31.60000,31.00000,31.20000,3775000
07/23/2009,0000,31.45000,32.15000,30.80000,31.85000,7741000
07/24/2009,0000,32.30000,33.05000,32.30000,32.35000,12080000
07/27/2009,0000,32.60000,32.85000,31.80000,32.05000,4890000
07/28/2009,0000,32.45000,33.10000,32.15000,32.50000,7537000
07/29/2009,0000,32.90000,33.35000,32.65000,33.25000,8676000
07/30/2009,0000,33.10000,33.70000,32.30000,33.10000,5190000
07/31/2009,0000,33.25000,33.70000,33.10000,33.30000,6056000
08/03/2009,0000,33.50000,34.35000,33.05000,33.25000,6051000
08/04/2009,0000,33.50000,33.70000,31.95000,31.95000,7399000
08/05/2009,0000,32.00000,32.30000,31.45000,31.80000,3771000
08/06/2009,0000,32.05000,32.10000,30.60000,31.05000,8969000
08/10/2009,0000,31.80000,33.20000,31.20000,33.20000,6516000
08/11/2009,0000,32.90000,32.95000,32.25000,32.75000,5879000
08/12/2009,0000,32.70000,33.60000,32.60000,33.15000,4314000
08/13/2009,0000,33.15000,35.00000,33.15000,34.80000,10628000
08/14/2009,0000,35.00000,36.00000,35.00000,35.35000,8273000
08/17/2009,0000,35.80000,35.80000,34.55000,35.20000,4660000
08/18/2009,0000,34.50000,34.80000,33.40000,33.45000,5432000
08/19/2009,0000,33.50000,34.20000,33.40000,33.95000,3309000
08/20/2009,0000,34.25000,34.50000,32.65000,33.95000,5772000
08/21/2009,0000,31.90000,31.90000,30.50000,30.60000,5993000
08/24/2009,0000,30.80000,31.20000,30.50000,30.70000,3373000
08/25/2009,0000,30.80000,31.20000,30.80000,31.15000,4739000
08/26/2009,0000,31.25000,31.30000,30.55000,30.80000,3386000
08/27/2009,0000,30.80000,31.00000,30.55000,30.60000,2042000
08/28/2009,0000,30.70000,31.00000,30.55000,30.55000,1351000
08/31/2009,0000,30.70000,30.95000,30.70000,30.90000,1849000
09/01/2009,0000,30.90000,31.30000,30.75000,31.25000,2056000
09/02/2009,0000,31.10000,32.90000,30.90000,32.80000,6785000
09/03/2009,0000,32.80000,32.95000,32.30000,32.65000,2985000
09/04/2009,0000,32.70000,33.35000,32.50000,32.70000,4400000
09/07/2009,0000,33.00000,33.50000,33.00000,33.30000,3475000
09/08/2009,0000,33.30000,33.65000,33.00000,33.00000,3927000
09/09/2009,0000,33.30000,34.00000,33.20000,33.60000,4795000
09/10/2009,0000,34.00000,34.35000,33.40000,33.60000,4080000
09/11/2009,0000,33.60000,33.90000,33.20000,33.25000,1994000
09/14/2009,0000,33.20000,33.75000,33.00000,33.25000,1425000
09/15/2009,0000,33.25000,33.60000,32.20000,32.45000,2639000
09/16/2009,0000,33.10000,33.10000,32.60000,32.80000,1503000
09/17/2009,0000,33.20000,33.20000,32.35000,32.45000,2086000
09/18/2009,0000,32.55000,33.10000,32.50000,33.00000,2564000
09/21/2009,0000,33.10000,33.10000,32.65000,32.95000,1180000
09/22/2009,0000,33.00000,33.05000,32.35000,32.50000,1249000
09/23/2009,0000,32.80000,32.95000,32.00000,32.00000,2139000
09/24/2009,0000,32.00000,32.30000,31.65000,31.85000,1102000
09/25/2009,0000,31.80000,31.80000,31.25000,31.55000,2326000
09/28/2009,0000,31.50000,31.50000,30.40000,30.45000,4069000
09/29/2009,0000,30.70000,31.05000,30.70000,30.85000,1880000
09/30/2009,0000,30.90000,31.35000,30.80000,31.30000,2272000
10/01/2009,0000,31.05000,31.55000,31.00000,31.55000,2877000
10/02/2009,0000,31.35000,31.70000,31.15000,31.20000,2833000
10/05/2009,0000,31.20000,31.20000,30.45000,30.50000,3825000
10/06/2009,0000,30.60000,31.00000,30.60000,31.00000,3630000
10/07/2009,0000,31.00000,31.20000,30.80000,30.95000,2276000
10/08/2009,0000,31.20000,31.25000,30.80000,30.80000,2264000
10/09/2009,0000,30.85000,31.25000,30.70000,30.70000,3066000
10/12/2009,0000,30.90000,31.40000,30.85000,31.15000,2200000
10/13/2009,0000,30.90000,31.15000,30.80000,30.85000,2180000
10/14/2009,0000,31.00000,31.10000,30.65000,30.75000,3450000
10/15/2009,0000,30.95000,30.95000,29.60000,29.85000,8653000
10/16/2009,0000,29.85000,30.15000,29.00000,29.35000,8159000
10/19/2009,0000,29.45000,29.50000,29.20000,29.45000,3420000
10/20/2009,0000,29.50000,30.25000,29.45000,29.90000,3587000
10/21/2009,0000,30.00000,30.05000,29.75000,29.90000,1968000
10/22/2009,0000,29.60000,30.10000,29.60000,29.80000,3175000
10/23/2009,0000,29.80000,30.70000,29.80000,30.45000,3697000
10/26/2009,0000,30.50000,30.55000,30.00000,30.05000,1559000
10/27/2009,0000,30.05000,30.10000,29.40000,29.45000,2703000
10/28/2009,0000,29.45000,29.50000,29.00000,29.15000,2366000
10/29/2009,0000,29.00000,29.00000,28.40000,28.80000,2798000
10/30/2009,0000,28.95000,29.00000,28.35000,28.55000,2209000
11/02/2009,0000,28.55000,29.05000,28.45000,29.00000,2095000
11/03/2009,0000,29.40000,29.80000,29.00000,29.75000,7595000
11/04/2009,0000,30.00000,30.75000,29.80000,30.75000,9628000
11/05/2009,0000,30.75000,31.00000,30.30000,30.75000,5945000
11/06/2009,0000,31.05000,31.15000,30.30000,30.30000,2259000
11/09/2009,0000,30.35000,30.45000,30.20000,30.40000,1286000
11/10/2009,0000,30.90000,30.95000,30.40000,30.40000,3857000
11/11/2009,0000,30.40000,30.45000,30.10000,30.20000,1964000
11/12/2009,0000,30.20000,31.00000,30.20000,30.70000,7542000
11/13/2009,0000,30.50000,30.70000,30.35000,30.35000,2057000
11/16/2009,0000,30.35000,30.80000,30.35000,30.75000,2430000
11/17/2009,0000,30.80000,31.30000,30.60000,30.60000,6825000
11/18/2009,0000,30.60000,30.85000,30.40000,30.40000,5633000
11/19/2009,0000,30.55000,30.60000,30.25000,30.25000,1636000
11/20/2009,0000,30.20000,30.40000,29.95000,30.20000,5819000
11/23/2009,0000,30.40000,30.55000,30.10000,30.10000,917000
11/24/2009,0000,30.10000,30.75000,30.10000,30.55000,3635000
11/25/2009,0000,30.70000,30.70000,30.15000,30.30000,2278000
11/26/2009,0000,30.50000,30.55000,30.00000,30.00000,1663000
11/27/2009,0000,29.50000,29.85000,29.35000,29.50000,2546000
11/30/2009,0000,29.70000,30.00000,29.35000,30.00000,1888000
12/01/2009,0000,30.00000,30.10000,29.55000,29.60000,1926000
12/02/2009,0000,29.65000,30.20000,29.65000,30.00000,3666000
12/03/2009,0000,30.05000,30.20000,29.85000,30.00000,883000
12/04/2009,0000,30.20000,30.20000,29.90000,29.95000,1155000
12/07/2009,0000,30.00000,30.20000,29.90000,30.10000,1728000
12/08/2009,0000,30.20000,30.25000,30.00000,30.25000,2209000
12/09/2009,0000,30.30000,30.60000,30.10000,30.50000,1937000
12/11/2009,0000,30.40000,30.40000,30.15000,30.15000,2933000
12/14/2009,0000,30.20000,30.50000,30.10000,30.10000,3080000
12/15/2009,0000,30.20000,30.20000,30.10000,30.20000,1353000
12/16/2009,0000,30.30000,30.75000,30.20000,30.25000,3029000
12/17/2009,0000,30.50000,30.70000,30.35000,30.70000,3025000
12/18/2009,0000,30.70000,31.15000,30.50000,30.85000,5654000
12/21/2009,0000,31.10000,31.70000,31.00000,31.50000,4951000
12/22/2009,0000,31.85000,31.90000,31.50000,31.50000,3898000
12/23/2009,0000,31.80000,31.80000,31.35000,31.50000,2892000
12/25/2009,0000,31.35000,31.40000,31.05000,31.20000,1541000
12/25/2009,0000,31.35000,31.40000,31.05000,31.20000,1541000
12/28/2009,0000,31.20000,31.40000,31.05000,31.10000,1490000
12/29/2009,1230,31.15000,31.40000,31.15000,31.25000,783463
