DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.15000,40.90000,37.06000,40.90000,4337500
04/03/2007,0000,40.90000,41.17000,40.44000,40.44000,2578600
04/04/2007,0000,42.54000,42.54000,40.58000,41.63000,2714100
04/09/2007,0000,41.63000,41.63000,41.08000,41.17000,1500500
04/10/2007,0000,41.17000,41.45000,39.34000,39.71000,1659000
04/11/2007,0000,39.71000,40.07000,38.93000,38.98000,1547600
04/12/2007,0000,39.07000,41.68000,38.93000,41.68000,3370800
04/13/2007,0000,40.81000,41.17000,40.12000,40.26000,1611900
04/16/2007,0000,41.63000,41.86000,40.76000,40.81000,1529200
04/17/2007,0000,41.17000,41.17000,39.53000,39.71000,1143500
04/18/2007,0000,40.07000,40.44000,39.07000,39.66000,952900
04/19/2007,0000,40.07000,40.81000,39.62000,39.71000,2111300
04/20/2007,0000,40.07000,42.45000,39.80000,42.27000,3367400
04/23/2007,0000,43.37000,44.92000,43.37000,44.42000,4226100
04/24/2007,0000,44.42000,44.42000,43.05000,43.73000,1057400
04/25/2007,0000,43.64000,43.64000,41.90000,42.82000,1336300
04/26/2007,0000,43.00000,43.19000,42.36000,42.82000,897800
04/27/2007,0000,42.82000,42.82000,40.71000,40.90000,1397200
04/30/2007,0000,40.81000,40.81000,39.34000,39.62000,807100
05/02/2007,0000,39.62000,41.81000,39.62000,40.90000,1603900
05/03/2007,0000,41.13000,41.45000,39.25000,39.25000,717500
05/04/2007,0000,40.17000,40.17000,39.30000,39.89000,362800
05/07/2007,0000,40.17000,41.90000,40.17000,40.99000,1229600
05/08/2007,0000,41.26000,41.26000,40.44000,40.62000,528100
05/09/2007,0000,41.08000,41.08000,39.80000,40.17000,486700
05/10/2007,0000,40.53000,40.90000,39.94000,40.90000,546500
05/11/2007,0000,40.81000,40.94000,40.21000,40.71000,506300
05/14/2007,0000,40.71000,40.71000,40.26000,40.67000,278900
05/15/2007,0000,40.67000,40.67000,39.98000,39.98000,179100
05/16/2007,0000,40.26000,40.26000,39.53000,39.53000,393800
05/17/2007,0000,39.53000,39.94000,39.53000,39.62000,274300
05/18/2007,0000,39.34000,39.71000,39.07000,39.25000,381100
05/21/2007,0000,39.34000,41.36000,39.25000,40.81000,1074600
05/22/2007,0000,41.17000,42.00000,40.99000,41.17000,1295000
05/23/2007,0000,41.81000,41.81000,40.71000,40.76000,419000
05/24/2007,0000,40.71000,40.81000,39.80000,40.03000,501700
05/25/2007,0000,39.80000,40.21000,39.62000,39.66000,421300
05/28/2007,0000,39.43000,40.21000,39.43000,39.66000,566000
05/29/2007,0000,39.66000,40.71000,39.48000,40.26000,646300
05/30/2007,0000,40.26000,40.26000,39.48000,39.80000,242200
05/31/2007,0000,40.07000,40.39000,39.53000,40.26000,474100
06/01/2007,0000,40.17000,40.26000,39.66000,39.66000,349000
06/04/2007,0000,40.26000,40.26000,39.66000,39.66000,260600
06/05/2007,0000,39.80000,40.26000,39.16000,39.34000,652100
06/06/2007,0000,39.43000,39.98000,39.07000,39.71000,1194000
06/07/2007,0000,39.62000,39.62000,39.07000,39.16000,563700
06/08/2007,0000,39.16000,39.16000,38.43000,38.43000,752000
06/11/2007,0000,38.88000,39.53000,38.66000,39.16000,667000
06/12/2007,0000,40.26000,40.94000,39.80000,40.26000,2265200
06/13/2007,0000,41.17000,41.17000,40.07000,40.26000,1117100
06/14/2007,0000,40.58000,40.62000,39.80000,39.80000,850700
06/15/2007,0000,39.89000,40.44000,39.89000,40.35000,722100
06/20/2007,0000,41.08000,41.08000,39.71000,40.07000,667000
06/21/2007,0000,40.71000,40.71000,39.85000,39.89000,690000
06/22/2007,0000,40.53000,41.36000,40.12000,41.36000,1789900
06/25/2007,0000,41.72000,43.46000,41.54000,42.91000,3042400
06/26/2007,0000,42.91000,42.91000,41.72000,41.86000,980400
06/27/2007,0000,41.72000,42.09000,41.49000,41.54000,729000
06/28/2007,0000,41.72000,42.59000,41.45000,41.54000,1354700
06/29/2007,0000,41.90000,42.00000,41.36000,41.36000,776100
07/02/2007,0000,41.36000,41.54000,40.90000,41.04000,625700
07/03/2007,0000,40.99000,41.36000,40.71000,40.81000,938000
07/04/2007,0000,40.81000,42.54000,40.81000,42.00000,1428200
07/05/2007,0000,42.36000,43.09000,42.09000,42.96000,3312200
07/06/2007,0000,43.46000,44.37000,42.54000,44.37000,4735900
07/09/2007,0000,44.83000,45.02000,43.19000,44.37000,2536100
07/10/2007,0000,44.83000,44.83000,42.73000,42.86000,3257100
07/11/2007,0000,42.09000,42.82000,41.63000,41.63000,2477600
07/12/2007,0000,42.09000,42.09000,40.99000,41.45000,2543000
07/13/2007,0000,42.27000,42.54000,40.44000,40.49000,4203200
07/16/2007,0000,40.49000,41.40000,40.49000,40.53000,2316800
07/17/2007,0000,41.08000,41.26000,40.44000,40.90000,2337500
07/18/2007,0000,40.99000,41.17000,40.12000,40.58000,2371900
07/19/2007,0000,40.26000,40.90000,40.26000,40.53000,1405200
07/20/2007,0000,40.53000,40.90000,40.17000,40.35000,1197400
07/23/2007,0000,40.35000,40.71000,40.17000,40.67000,1482200
07/24/2007,0000,40.90000,40.99000,40.71000,40.99000,1831200
07/25/2007,0000,40.99000,42.45000,40.90000,42.45000,3747400
07/26/2007,0000,42.45000,42.82000,40.71000,40.71000,3220400
07/27/2007,0000,40.53000,41.40000,39.89000,40.76000,1105600
07/30/2007,0000,41.08000,41.90000,40.81000,41.90000,1799000
07/31/2007,0000,42.09000,43.46000,41.63000,43.00000,6316800
08/01/2007,0000,42.73000,42.73000,40.71000,40.81000,3301900
08/02/2007,0000,41.54000,41.54000,39.71000,39.89000,1454600
08/03/2007,0000,40.71000,40.94000,40.26000,40.94000,1142300
08/06/2007,0000,40.26000,41.54000,40.26000,40.35000,1591200
08/07/2007,0000,39.90000,41.80000,39.50000,41.60000,4271100
08/08/2007,0000,43.95000,43.95000,41.60000,41.60000,4149200
08/09/2007,0000,42.00000,43.00000,42.00000,42.10000,1463200
08/10/2007,0000,41.80000,43.00000,41.00000,41.60000,1456900
08/13/2007,0000,42.10000,43.20000,41.40000,41.90000,1523100
08/14/2007,0000,42.00000,42.90000,41.25000,41.30000,1075600
08/15/2007,0000,41.05000,41.40000,38.50000,39.50000,1551500
08/16/2007,0000,38.35000,39.05000,36.75000,36.75000,1418100
08/17/2007,0000,36.75000,37.50000,34.20000,34.20000,1967500
08/20/2007,0000,36.20000,36.50000,34.90000,36.10000,1535700
08/21/2007,0000,36.00000,36.00000,33.60000,34.30000,2396000
08/22/2007,0000,34.50000,34.85000,34.25000,34.55000,985300
08/23/2007,0000,35.20000,35.55000,34.75000,34.95000,1135500
08/24/2007,0000,35.20000,36.70000,34.95000,36.30000,1612400
08/27/2007,0000,36.75000,36.75000,35.50000,35.60000,803500
08/28/2007,0000,35.70000,35.80000,33.65000,34.00000,1569300
08/29/2007,0000,33.10000,34.00000,33.00000,33.90000,795100
08/30/2007,0000,36.25000,36.25000,36.25000,36.25000,1070400
08/31/2007,0000,38.75000,38.75000,38.75000,38.75000,1825600
09/03/2007,0000,40.70000,41.45000,39.80000,41.30000,6497000
09/04/2007,0000,41.30000,41.30000,39.70000,40.05000,2368700
09/05/2007,0000,40.20000,40.20000,39.20000,39.20000,1660700
09/06/2007,0000,38.80000,40.40000,38.60000,40.10000,1789900
09/07/2007,0000,40.10000,40.35000,39.45000,39.60000,1367600
09/10/2007,0000,39.80000,42.35000,39.80000,42.35000,6467600
09/11/2007,0000,43.10000,43.40000,41.90000,42.90000,3880300
09/12/2007,0000,42.95000,43.15000,42.30000,42.30000,1754200
09/13/2007,0000,42.50000,42.50000,41.00000,41.10000,1417000
09/14/2007,0000,41.50000,42.35000,41.10000,42.00000,1181700
09/17/2007,0000,42.00000,42.00000,40.70000,41.00000,903300
09/19/2007,0000,41.00000,42.20000,40.60000,40.80000,1375000
09/20/2007,0000,41.00000,41.00000,39.60000,39.75000,1045200
09/21/2007,0000,39.50000,41.00000,39.50000,40.30000,909600
09/26/2007,0000,40.00000,40.85000,40.00000,40.70000,906500
09/27/2007,0000,41.00000,41.00000,40.40000,40.70000,796200
09/28/2007,0000,41.00000,42.30000,40.70000,41.55000,2188000
10/01/2007,0000,41.60000,42.00000,40.45000,41.00000,1106100
10/02/2007,0000,41.00000,41.30000,39.70000,40.00000,2670200
10/03/2007,0000,39.50000,40.00000,39.20000,39.85000,1597700
10/04/2007,0000,39.80000,39.80000,39.10000,39.20000,580900
10/05/2007,0000,39.00000,39.90000,38.35000,39.10000,1566200
10/08/2007,0000,39.20000,39.20000,38.40000,38.90000,704800
10/09/2007,0000,39.00000,39.40000,38.60000,38.80000,481100
10/11/2007,0000,38.80000,39.20000,38.60000,38.80000,596600
10/12/2007,0000,38.80000,38.95000,38.40000,38.40000,768900
10/15/2007,0000,38.60000,38.60000,37.85000,38.50000,558800
10/16/2007,0000,38.10000,38.60000,37.95000,38.20000,805600
10/17/2007,0000,38.15000,38.60000,37.90000,37.90000,692200
10/18/2007,0000,37.85000,38.75000,37.75000,38.75000,615500
10/19/2007,0000,38.75000,38.80000,37.95000,38.40000,837200
10/22/2007,0000,37.50000,38.30000,37.50000,38.00000,595600
10/23/2007,0000,38.50000,38.70000,38.00000,38.00000,413800
10/24/2007,0000,38.00000,38.65000,37.80000,37.80000,461100
10/25/2007,0000,38.00000,38.20000,37.45000,37.50000,311900
10/26/2007,0000,37.40000,37.70000,37.30000,37.50000,271000
10/29/2007,0000,37.55000,38.00000,37.50000,37.50000,431700
10/30/2007,0000,37.60000,38.95000,37.60000,38.20000,1167000
10/31/2007,0000,38.20000,38.60000,37.65000,37.80000,865500
11/01/2007,0000,37.00000,37.40000,36.20000,37.20000,1789900
11/02/2007,0000,36.80000,36.80000,36.00000,36.05000,922200
11/05/2007,0000,36.05000,37.50000,35.50000,35.90000,524100
11/06/2007,0000,36.05000,36.05000,34.90000,35.20000,891800
11/07/2007,0000,35.60000,35.60000,34.25000,34.35000,1068300
11/08/2007,0000,34.35000,35.05000,32.60000,34.10000,1516800
11/09/2007,0000,34.10000,34.80000,33.20000,34.30000,927500
11/12/2007,0000,34.30000,34.30000,33.20000,33.50000,1071400
11/13/2007,0000,33.50000,34.00000,32.85000,32.95000,785700
11/14/2007,0000,34.00000,34.30000,33.50000,33.70000,525200
11/15/2007,0000,33.70000,34.30000,33.10000,33.60000,553500
11/16/2007,0000,33.35000,33.75000,32.85000,33.55000,949600
11/19/2007,0000,33.55000,33.75000,33.10000,33.20000,324500
11/20/2007,0000,33.00000,34.00000,32.50000,34.00000,698500
11/21/2007,0000,34.00000,34.45000,33.40000,33.70000,407500
11/22/2007,0000,33.50000,33.90000,33.00000,33.80000,448500
11/23/2007,0000,33.80000,34.50000,33.80000,34.40000,1056700
11/26/2007,0000,34.75000,34.80000,34.00000,34.05000,439000
11/27/2007,0000,33.50000,34.05000,33.30000,34.00000,502100
11/28/2007,0000,34.00000,34.20000,33.35000,33.35000,292000
11/29/2007,0000,33.50000,34.60000,33.50000,34.15000,508400
11/30/2007,0000,34.15000,34.95000,33.80000,34.95000,580900
12/03/2007,0000,35.20000,35.75000,34.95000,35.75000,414900
12/04/2007,0000,35.80000,35.90000,35.10000,35.50000,247900
12/05/2007,0000,35.10000,35.75000,35.05000,35.45000,194300
12/06/2007,0000,35.85000,36.25000,35.40000,35.95000,438000
12/07/2007,0000,36.10000,36.25000,35.70000,36.00000,150200
12/10/2007,0000,36.00000,36.15000,35.25000,35.85000,321400
12/11/2007,0000,35.85000,36.05000,35.50000,36.05000,484200
12/12/2007,0000,36.00000,36.20000,35.80000,36.10000,622900
12/13/2007,0000,36.10000,36.45000,35.30000,36.20000,980000
12/14/2007,0000,36.20000,36.20000,34.50000,35.85000,949600
12/17/2007,0000,35.85000,35.85000,34.00000,34.10000,599800
12/18/2007,0000,31.75000,33.50000,31.75000,33.10000,425400
12/19/2007,0000,33.10000,34.35000,33.10000,33.90000,296200
12/20/2007,0000,33.60000,33.80000,32.80000,33.70000,217400
12/21/2007,0000,33.50000,33.50000,32.60000,32.65000,246800
12/24/2007,0000,33.00000,33.00000,32.20000,32.95000,518900
12/25/2007,0000,33.00000,34.65000,33.00000,33.90000,397000
12/26/2007,0000,36.20000,36.20000,35.05000,35.75000,801400
12/27/2007,0000,35.85000,36.20000,35.50000,35.55000,430600
12/28/2007,0000,35.55000,35.65000,34.80000,35.40000,512600
12/31/2007,0000,35.60000,36.60000,35.60000,36.60000,852900
01/02/2008,0000,36.80000,37.10000,35.65000,35.65000,733200
01/03/2008,0000,35.10000,35.15000,34.20000,35.00000,236300
01/04/2008,0000,35.00000,35.40000,34.60000,35.00000,350800
01/07/2008,0000,33.95000,35.00000,33.50000,33.80000,322400
01/08/2008,0000,34.00000,34.45000,33.50000,33.80000,345600
01/09/2008,0000,33.30000,33.95000,33.20000,33.60000,201600
01/10/2008,0000,33.90000,34.85000,33.50000,33.75000,434800
01/11/2008,0000,33.80000,34.00000,33.30000,33.50000,253100
01/14/2008,0000,34.80000,34.80000,33.65000,34.10000,327700
01/15/2008,0000,34.20000,36.00000,34.20000,34.80000,1341400
01/16/2008,0000,34.60000,34.60000,33.85000,34.50000,455800
01/17/2008,0000,34.85000,34.85000,33.00000,33.35000,401200
01/18/2008,0000,32.80000,33.20000,32.00000,32.80000,370800
01/21/2008,0000,32.80000,33.30000,32.45000,32.75000,159600
01/22/2008,0000,31.80000,31.80000,30.50000,30.50000,790900
01/23/2008,0000,30.50000,30.90000,28.50000,29.20000,745800
01/24/2008,0000,29.30000,30.00000,28.00000,28.50000,451600
01/25/2008,0000,28.70000,29.95000,28.70000,29.75000,475800
01/28/2008,0000,29.70000,30.30000,28.50000,28.55000,264700
01/29/2008,0000,29.00000,29.00000,28.45000,28.50000,323500
01/30/2008,0000,28.50000,28.80000,28.25000,28.40000,424300
01/31/2008,0000,28.30000,28.40000,26.45000,26.55000,873900
02/01/2008,0000,27.00000,27.55000,26.90000,27.30000,983200
02/12/2008,0000,27.30000,28.00000,27.00000,27.95000,511500
02/13/2008,0000,28.20000,28.50000,27.50000,28.30000,517800
02/14/2008,0000,28.55000,29.05000,28.40000,28.55000,496800
02/15/2008,0000,28.35000,28.75000,28.00000,28.00000,221600
02/18/2008,0000,28.30000,29.95000,28.30000,29.95000,622900
02/19/2008,0000,30.50000,30.50000,29.70000,29.85000,426400
02/20/2008,0000,29.85000,30.25000,29.50000,30.10000,431700
02/21/2008,0000,30.80000,31.40000,30.70000,31.20000,468500
02/22/2008,0000,31.00000,31.00000,30.65000,30.70000,242600
02/25/2008,0000,31.35000,31.35000,30.50000,31.00000,287800
02/26/2008,0000,31.00000,31.35000,30.65000,31.25000,406500
02/27/2008,0000,31.25000,31.45000,31.20000,31.45000,397000
02/29/2008,0000,31.45000,32.00000,31.10000,32.00000,365500
03/03/2008,0000,31.45000,32.00000,31.25000,31.90000,180600
03/04/2008,0000,31.70000,33.00000,31.60000,32.70000,390700
03/05/2008,0000,32.70000,32.80000,32.05000,32.60000,299300
03/06/2008,0000,32.80000,33.00000,32.20000,32.60000,278300
03/07/2008,0000,32.30000,32.65000,31.90000,31.90000,459000
03/10/2008,0000,33.10000,33.10000,31.65000,32.00000,347700
03/11/2008,0000,31.50000,32.00000,30.40000,31.95000,584000
03/12/2008,0000,33.10000,33.20000,32.50000,32.50000,951700
03/13/2008,0000,32.50000,32.50000,31.80000,32.30000,206900
03/14/2008,0000,32.10000,33.00000,31.90000,32.60000,355000
03/17/2008,0000,32.50000,32.50000,31.60000,31.90000,394900
03/18/2008,0000,32.60000,32.60000,32.05000,32.20000,513600
03/19/2008,0000,32.50000,32.60000,32.00000,32.40000,604000
03/20/2008,0000,32.70000,33.15000,32.40000,33.15000,1001000
03/21/2008,0000,33.25000,34.45000,32.95000,34.40000,1189100
03/24/2008,0000,35.20000,35.50000,34.60000,35.40000,1425400
03/25/2008,0000,35.60000,35.60000,34.60000,35.00000,439000
03/26/2008,0000,35.00000,35.45000,34.60000,35.20000,726900
03/27/2008,0000,35.20000,35.70000,35.05000,35.60000,517800
03/28/2008,0000,35.20000,36.00000,35.20000,35.95000,488400
03/31/2008,0000,35.95000,36.00000,35.60000,35.80000,260500
04/01/2008,0000,35.80000,36.00000,35.40000,35.70000,234200
04/02/2008,0000,35.70000,36.20000,35.25000,35.30000,360300
04/03/2008,0000,35.20000,35.50000,35.20000,35.50000,207900
04/07/2008,0000,35.50000,35.90000,35.40000,35.55000,467400
04/08/2008,0000,35.50000,35.50000,34.90000,34.90000,181700
04/09/2008,0000,34.90000,35.20000,34.65000,35.00000,399100
04/10/2008,0000,34.95000,35.20000,34.85000,34.90000,453700
04/11/2008,0000,35.20000,35.50000,34.80000,34.85000,442200
04/14/2008,0000,34.85000,35.20000,34.65000,34.70000,257300
04/15/2008,0000,34.70000,35.10000,34.60000,34.80000,438000
04/16/2008,0000,34.80000,35.10000,34.65000,34.80000,380200
04/17/2008,0000,35.00000,35.00000,34.60000,34.60000,472700
04/18/2008,0000,34.80000,34.90000,34.50000,34.50000,293000
04/21/2008,0000,34.80000,34.80000,34.50000,34.50000,212100
04/22/2008,0000,34.50000,34.70000,34.00000,34.55000,186900
04/23/2008,0000,34.60000,34.60000,34.00000,34.30000,182700
04/24/2008,0000,34.05000,34.10000,33.60000,33.75000,297200
04/25/2008,0000,33.10000,33.80000,33.10000,33.80000,406500
04/28/2008,0000,33.80000,33.95000,33.40000,33.95000,179600
04/29/2008,0000,34.30000,34.30000,33.20000,34.30000,818300
04/30/2008,0000,34.20000,34.20000,33.50000,33.70000,212100
05/02/2008,0000,33.80000,33.80000,33.40000,33.40000,239500
05/05/2008,0000,33.40000,33.40000,32.85000,33.00000,168000
05/06/2008,0000,33.00000,33.40000,32.50000,33.40000,606100
05/07/2008,0000,33.00000,33.35000,33.00000,33.10000,117600
05/08/2008,0000,32.70000,32.90000,31.80000,32.60000,368700
05/09/2008,0000,32.60000,32.75000,32.30000,32.60000,142800
05/12/2008,0000,32.20000,32.50000,32.05000,32.05000,125000
05/13/2008,0000,32.40000,32.40000,32.00000,32.40000,72400
05/14/2008,0000,32.35000,32.60000,32.25000,32.25000,189000
05/15/2008,0000,32.50000,33.30000,32.35000,33.30000,313000
05/16/2008,0000,33.30000,34.45000,33.30000,34.40000,704800
05/19/2008,0000,35.30000,35.80000,35.00000,35.30000,1431700
05/20/2008,0000,35.80000,35.80000,34.80000,34.80000,697500
05/21/2008,0000,34.80000,34.80000,34.00000,34.00000,406500
05/22/2008,0000,33.00000,34.40000,33.00000,34.15000,269900
05/23/2008,0000,34.15000,34.20000,33.75000,34.00000,288800
05/26/2008,0000,33.20000,33.95000,33.20000,33.95000,259400
05/27/2008,0000,33.80000,33.95000,33.30000,33.80000,111300
05/28/2008,0000,33.80000,33.80000,33.00000,33.50000,255200
05/29/2008,0000,33.50000,33.80000,33.00000,33.45000,185900
05/30/2008,0000,32.65000,33.50000,32.50000,33.50000,268900
06/02/2008,0000,34.20000,34.20000,33.10000,33.70000,118700
06/03/2008,0000,33.85000,33.85000,33.00000,33.00000,126000
06/04/2008,0000,33.50000,33.50000,32.70000,33.00000,114500
06/05/2008,0000,32.55000,33.00000,32.10000,33.00000,144900
06/06/2008,0000,33.20000,33.20000,32.80000,32.90000,95500
06/09/2008,0000,32.45000,32.60000,32.10000,32.20000,92400
06/10/2008,0000,32.70000,32.70000,31.80000,31.80000,139700
06/11/2008,0000,31.80000,31.80000,30.90000,31.20000,147000
06/12/2008,0000,30.50000,30.70000,29.50000,30.00000,473700
06/13/2008,0000,29.95000,30.50000,29.00000,29.70000,159600
06/16/2008,0000,29.70000,29.70000,28.60000,29.10000,185900
06/17/2008,0000,29.10000,29.10000,28.40000,28.50000,376000
06/18/2008,0000,28.75000,29.30000,28.50000,28.60000,207900
06/19/2008,0000,28.05000,28.25000,28.05000,28.10000,447400
06/20/2008,0000,28.10000,30.05000,27.45000,30.05000,672200
06/23/2008,0000,28.70000,29.50000,28.70000,28.85000,116600
06/24/2008,0000,29.00000,29.10000,28.25000,29.10000,196400
06/25/2008,0000,29.30000,29.30000,28.70000,29.15000,188000
06/26/2008,0000,29.50000,29.50000,28.80000,28.80000,89200
06/27/2008,0000,27.35000,28.50000,27.35000,28.40000,349800
06/30/2008,0000,28.60000,28.60000,27.50000,27.50000,134400
07/01/2008,0000,27.50000,27.80000,27.05000,27.05000,162800
07/02/2008,0000,27.05000,27.50000,27.00000,27.40000,201600
07/03/2008,0000,27.00000,28.30000,26.80000,28.00000,94500
07/04/2008,0000,28.00000,28.05000,27.55000,27.75000,127100
07/07/2008,0000,27.55000,27.55000,27.00000,27.00000,192200
07/08/2008,0000,27.00000,27.50000,26.00000,27.50000,553500
07/09/2008,0000,27.70000,27.70000,27.00000,27.05000,237400
07/10/2008,0000,26.80000,27.05000,26.60000,27.05000,176400
07/11/2008,0000,27.00000,27.40000,26.80000,27.40000,250000
07/14/2008,0000,27.25000,27.25000,26.35000,26.35000,261500
07/15/2008,0000,26.35000,26.40000,26.00000,26.00000,341300
07/16/2008,0000,24.80000,25.55000,24.80000,25.00000,414900
07/17/2008,0000,25.10000,25.50000,25.05000,25.15000,259400
07/18/2008,0000,25.15000,26.00000,24.50000,26.00000,653300
07/21/2008,0000,25.05000,26.40000,25.05000,25.95000,174300
07/22/2008,0000,25.90000,26.00000,25.60000,25.60000,225800
07/23/2008,0000,25.60000,26.95000,25.60000,26.50000,394900
07/24/2008,0000,27.20000,27.20000,26.50000,26.60000,209000
07/25/2008,0000,26.30000,26.35000,26.00000,26.00000,75600
07/29/2008,0000,25.85000,25.85000,24.80000,25.10000,322400
07/30/2008,0000,25.30000,25.50000,25.20000,25.30000,99700
07/31/2008,0000,26.00000,26.20000,25.35000,25.35000,204800
08/01/2008,0000,25.30000,25.50000,25.10000,25.30000,300400
08/04/2008,0000,25.30000,25.50000,25.20000,25.30000,279400
08/05/2008,0000,25.55000,25.70000,25.00000,25.40000,304600
08/06/2008,0000,25.60000,25.80000,25.05000,25.80000,271000
08/07/2008,0000,25.80000,25.90000,25.60000,25.60000,91300
08/08/2008,0000,25.60000,25.85000,25.40000,25.85000,169100
08/11/2008,0000,26.05000,26.80000,26.05000,26.50000,92400
08/12/2008,0000,26.50000,27.05000,26.50000,26.80000,168000
08/13/2008,0000,26.50000,26.75000,26.25000,26.25000,214200
08/14/2008,0000,26.20000,26.95000,26.20000,26.80000,137600
08/15/2008,0000,26.80000,27.60000,26.70000,26.70000,552500
08/18/2008,0000,26.80000,27.00000,26.20000,26.40000,235300
08/19/2008,0000,26.20000,26.20000,25.65000,25.70000,276200
08/20/2008,0000,25.70000,26.40000,25.70000,25.85000,225800
08/21/2008,0000,25.90000,25.90000,25.10000,25.30000,178500
08/22/2008,0000,25.25000,25.40000,24.80000,24.95000,289900
08/25/2008,0000,25.40000,25.40000,24.80000,24.90000,222600
08/26/2008,0000,25.10000,25.60000,25.00000,25.60000,326600
08/27/2008,0000,25.50000,25.70000,25.20000,25.30000,652300
08/28/2008,0000,22.90000,23.00000,22.60000,22.65000,346000
08/29/2008,0000,23.00000,23.20000,23.00000,23.15000,178000
09/01/2008,0000,23.10000,23.10000,22.60000,22.75000,168000
09/02/2008,0000,22.75000,22.75000,21.80000,21.85000,220000
09/03/2008,0000,21.70000,21.70000,21.00000,21.20000,274000
09/04/2008,0000,20.00000,21.60000,20.00000,20.00000,454000
09/05/2008,0000,18.60000,19.45000,18.60000,18.70000,622000
09/08/2008,0000,18.00000,20.00000,18.00000,20.00000,213000
09/09/2008,0000,20.00000,20.30000,19.00000,19.15000,125000
09/10/2008,0000,18.50000,19.25000,18.40000,18.80000,305000
09/11/2008,0000,18.80000,18.80000,18.00000,18.05000,303000
09/12/2008,0000,18.10000,19.20000,18.00000,19.00000,318000
09/15/2008,0000,19.00000,19.50000,18.05000,18.05000,301000
09/16/2008,0000,17.50000,17.50000,16.90000,17.00000,363000
09/17/2008,0000,17.60000,17.85000,17.15000,17.85000,354000
09/18/2008,0000,17.40000,17.40000,16.70000,16.85000,396000
09/19/2008,0000,16.85000,17.90000,16.85000,17.55000,253000
09/22/2008,0000,17.80000,18.05000,17.65000,17.80000,222000
09/23/2008,0000,17.20000,18.60000,17.20000,18.40000,114000
09/24/2008,0000,18.00000,18.60000,17.60000,18.15000,213000
09/25/2008,0000,18.10000,18.80000,17.60000,18.80000,249000
09/26/2008,0000,18.95000,18.95000,18.15000,18.15000,124000
09/30/2008,0000,16.90000,17.10000,16.90000,17.10000,195000
10/01/2008,0000,17.20000,17.50000,17.10000,17.45000,184000
10/02/2008,0000,17.45000,17.60000,17.20000,17.50000,64000
10/03/2008,0000,17.40000,17.60000,17.10000,17.60000,83000
10/06/2008,0000,16.70000,17.60000,16.70000,16.90000,130000
10/07/2008,0000,16.65000,16.90000,16.25000,16.70000,116000
10/08/2008,0000,16.30000,17.00000,16.00000,16.05000,226000
10/09/2008,0000,16.00000,16.30000,15.90000,16.00000,131000
10/13/2008,0000,15.45000,15.45000,15.45000,15.45000,275000
10/14/2008,0000,15.60000,16.50000,15.60000,16.50000,111000
10/15/2008,0000,16.20000,17.20000,15.95000,17.20000,169000
10/16/2008,0000,16.60000,16.60000,16.60000,16.60000,25000
10/17/2008,0000,16.15000,16.25000,16.05000,16.05000,176000
10/20/2008,0000,15.60000,16.00000,15.55000,16.00000,100000
10/21/2008,0000,16.60000,16.60000,16.00000,16.15000,149000
10/22/2008,0000,16.00000,16.05000,15.60000,15.60000,221000
10/23/2008,0000,15.10000,15.15000,15.10000,15.10000,194000
10/24/2008,0000,14.60000,14.95000,14.60000,14.60000,170000
10/27/2008,0000,13.60000,15.20000,13.60000,15.20000,163000
10/28/2008,0000,14.15000,14.65000,14.15000,14.50000,194000
10/29/2008,0000,14.80000,15.00000,13.50000,14.40000,383000
10/30/2008,0000,13.65000,15.00000,13.65000,15.00000,251000
10/31/2008,0000,14.90000,15.10000,14.50000,14.90000,149000
11/03/2008,0000,15.20000,15.20000,14.55000,14.80000,197000
11/04/2008,0000,14.80000,14.80000,14.55000,14.60000,129000
11/05/2008,0000,14.80000,15.30000,14.70000,14.85000,163000
11/06/2008,0000,14.50000,14.60000,14.50000,14.50000,141000
11/07/2008,0000,14.20000,14.55000,13.55000,14.55000,51000
11/10/2008,0000,14.55000,14.90000,14.45000,14.55000,152000
11/11/2008,0000,14.35000,14.80000,14.20000,14.60000,129000
11/12/2008,0000,14.60000,14.60000,14.40000,14.50000,119000
11/13/2008,0000,13.80000,13.90000,13.60000,13.60000,46000
11/14/2008,0000,14.00000,14.00000,13.60000,13.80000,53000
11/17/2008,0000,13.70000,14.55000,13.50000,14.55000,182000
11/18/2008,0000,14.50000,14.60000,13.55000,14.60000,206000
11/19/2008,0000,14.40000,14.40000,13.80000,13.80000,63000
11/20/2008,0000,13.40000,13.40000,12.85000,12.85000,102000
11/21/2008,0000,12.40000,12.85000,12.00000,12.85000,483000
11/24/2008,0000,12.80000,12.80000,12.00000,12.40000,119000
11/25/2008,0000,12.40000,12.40000,12.00000,12.30000,119000
11/26/2008,0000,12.00000,12.40000,12.00000,12.30000,66000
11/27/2008,0000,12.30000,13.10000,12.30000,13.10000,182000
11/28/2008,0000,13.10000,13.45000,13.00000,13.40000,76000
12/01/2008,0000,13.30000,13.70000,13.30000,13.60000,58000
12/02/2008,0000,12.90000,13.40000,12.65000,12.65000,112000
12/03/2008,0000,12.50000,12.80000,12.50000,12.80000,81000
12/04/2008,0000,12.30000,12.80000,11.95000,12.75000,308000
12/05/2008,0000,12.75000,12.75000,12.05000,12.15000,103000
12/08/2008,0000,12.15000,12.50000,12.15000,12.45000,82000
12/09/2008,0000,12.60000,12.70000,12.35000,12.60000,187000
12/10/2008,0000,12.60000,13.10000,12.50000,12.95000,224000
12/11/2008,0000,13.00000,13.05000,12.45000,13.00000,497000
12/12/2008,0000,12.50000,12.90000,12.40000,12.40000,254000
12/15/2008,0000,12.40000,12.85000,12.40000,12.50000,149000
12/16/2008,0000,12.55000,12.70000,12.40000,12.40000,94000
12/17/2008,0000,12.50000,12.65000,12.35000,12.35000,145000
12/18/2008,0000,12.50000,12.55000,12.30000,12.55000,161000
12/19/2008,0000,12.60000,12.70000,12.30000,12.30000,253000
12/22/2008,0000,12.40000,12.55000,12.15000,12.15000,212000
12/23/2008,0000,12.20000,12.20000,11.90000,12.00000,175000
12/24/2008,0000,12.00000,12.15000,12.00000,12.00000,67000
12/25/2008,0000,12.10000,12.15000,12.00000,12.10000,39000
12/26/2008,0000,12.00000,12.10000,11.80000,12.10000,345000
12/29/2008,0000,12.10000,12.10000,11.90000,11.90000,30000
12/30/2008,0000,12.00000,12.45000,12.00000,12.45000,177000
12/31/2008,0000,12.45000,12.65000,12.40000,12.50000,107000
01/05/2009,0000,12.70000,12.90000,12.50000,12.75000,249000
01/06/2009,0000,12.85000,12.85000,12.55000,12.65000,136000
01/07/2009,0000,12.85000,12.90000,12.60000,12.70000,164000
01/08/2009,0000,12.60000,12.60000,11.90000,12.15000,584000
01/09/2009,0000,12.20000,12.20000,12.00000,12.15000,69000
01/12/2009,0000,12.30000,12.30000,11.85000,11.85000,171000
01/13/2009,0000,11.85000,11.95000,11.80000,11.85000,184000
01/14/2009,0000,11.85000,12.00000,11.70000,11.75000,112000
01/15/2009,0000,11.45000,11.60000,11.30000,11.35000,112000
01/16/2009,0000,11.50000,12.00000,11.10000,12.00000,169000
01/19/2009,0000,11.40000,11.55000,11.20000,11.55000,73000
01/20/2009,0000,11.15000,11.70000,11.00000,11.70000,612000
01/21/2009,0000,11.65000,11.65000,11.00000,11.45000,485000
02/02/2009,0000,11.40000,11.50000,10.95000,11.50000,330000
02/03/2009,0000,11.60000,11.95000,11.55000,11.90000,346000
02/04/2009,0000,12.00000,12.30000,11.80000,12.15000,293000
02/05/2009,0000,12.00000,12.00000,11.75000,11.95000,171000
02/06/2009,0000,12.00000,12.05000,11.80000,11.95000,390000
02/09/2009,0000,12.00000,12.15000,11.90000,12.00000,151000
02/10/2009,0000,12.00000,12.15000,11.85000,11.85000,142000
02/11/2009,0000,11.70000,12.10000,11.70000,12.05000,147000
02/12/2009,0000,12.05000,12.25000,11.85000,12.05000,174000
02/13/2009,0000,12.00000,12.25000,11.95000,12.15000,190000
02/16/2009,0000,12.15000,12.20000,12.05000,12.15000,97000
02/17/2009,0000,12.05000,12.10000,11.95000,12.00000,50000
02/18/2009,0000,11.70000,12.00000,11.70000,11.80000,121000
02/19/2009,0000,11.65000,12.25000,11.50000,12.25000,307000
02/20/2009,0000,12.10000,12.30000,11.90000,12.20000,384000
02/23/2009,0000,11.95000,12.50000,11.95000,12.40000,254000
02/24/2009,0000,12.10000,12.20000,12.00000,12.00000,149000
02/25/2009,0000,12.00000,12.60000,12.00000,12.55000,440000
02/26/2009,0000,12.65000,12.65000,12.40000,12.55000,101000
02/27/2009,0000,12.40000,12.60000,12.35000,12.60000,213000
03/02/2009,0000,12.50000,12.60000,12.30000,12.50000,205000
03/03/2009,0000,12.30000,12.70000,12.25000,12.70000,334000
03/04/2009,0000,12.70000,13.35000,12.35000,13.35000,685000
03/05/2009,0000,13.40000,13.80000,13.30000,13.50000,320000
03/06/2009,0000,13.40000,13.95000,13.25000,13.95000,382000
03/09/2009,0000,13.90000,14.25000,13.60000,14.00000,404000
03/10/2009,0000,14.00000,14.20000,13.70000,14.20000,275000
03/11/2009,0000,14.60000,14.75000,14.40000,14.45000,405000
03/12/2009,0000,14.45000,14.50000,14.05000,14.35000,368000
03/13/2009,0000,14.50000,15.20000,14.40000,15.20000,783000
03/16/2009,0000,15.20000,15.35000,15.00000,15.25000,267000
03/17/2009,0000,15.20000,15.20000,14.85000,15.00000,447000
03/18/2009,0000,15.20000,15.35000,14.75000,15.00000,533000
03/19/2009,0000,15.10000,15.25000,14.85000,14.85000,264000
03/20/2009,0000,14.95000,15.10000,14.65000,14.65000,211000
03/23/2009,0000,14.65000,15.30000,14.60000,15.30000,277000
03/24/2009,0000,15.80000,16.35000,15.55000,16.35000,748000
03/25/2009,0000,16.00000,17.40000,16.00000,17.15000,471000
03/26/2009,0000,17.50000,17.70000,16.60000,17.50000,683000
03/27/2009,0000,17.50000,18.00000,17.20000,18.00000,382000
03/30/2009,0000,17.60000,17.60000,16.75000,16.75000,305000
03/31/2009,0000,16.40000,16.45000,15.90000,16.10000,408000
04/01/2009,0000,16.10000,16.60000,15.80000,16.35000,474000
04/02/2009,0000,16.15000,16.70000,16.15000,16.40000,268000
04/03/2009,0000,16.70000,16.80000,16.50000,16.55000,241000
04/06/2009,0000,16.70000,16.85000,16.20000,16.40000,251000
04/07/2009,0000,16.35000,16.60000,16.30000,16.55000,165000
04/08/2009,0000,16.50000,16.50000,16.00000,16.40000,232000
04/09/2009,0000,16.40000,17.40000,16.40000,17.40000,574000
04/10/2009,0000,17.75000,18.60000,17.50000,18.60000,1410000
04/13/2009,0000,19.00000,19.45000,17.95000,19.40000,989000
04/14/2009,0000,19.30000,19.80000,18.90000,19.65000,663000
04/15/2009,0000,18.90000,19.55000,18.90000,19.50000,370000
04/16/2009,0000,19.60000,20.00000,19.10000,19.20000,423000
04/17/2009,0000,19.25000,19.30000,17.90000,17.90000,726000
04/20/2009,0000,17.90000,18.20000,17.20000,17.80000,381000
04/21/2009,0000,17.80000,18.35000,17.30000,18.35000,266000
04/22/2009,0000,18.80000,18.80000,18.15000,18.60000,319000
04/23/2009,0000,18.15000,19.00000,17.65000,19.00000,358000
04/24/2009,0000,19.50000,19.50000,18.80000,19.10000,339000
04/27/2009,0000,19.10000,19.35000,18.40000,19.00000,236000
04/28/2009,0000,18.80000,19.10000,18.20000,18.30000,167000
04/29/2009,0000,17.80000,18.20000,17.50000,17.90000,138000
04/30/2009,0000,18.20000,19.00000,18.20000,18.90000,258000
05/04/2009,0000,19.50000,20.00000,19.10000,19.45000,406000
05/05/2009,0000,19.30000,19.45000,18.50000,19.45000,410000
05/06/2009,0000,19.00000,20.80000,19.00000,20.80000,923000
05/07/2009,0000,21.00000,22.20000,20.60000,22.00000,790000
05/08/2009,0000,21.00000,22.70000,21.00000,22.60000,391000
05/11/2009,0000,22.60000,22.75000,22.00000,22.75000,244000
05/12/2009,0000,22.25000,22.45000,21.90000,22.45000,223000
05/13/2009,0000,22.20000,22.65000,22.05000,22.05000,213000
05/14/2009,0000,21.75000,21.95000,21.20000,21.20000,142000
05/15/2009,0000,20.55000,21.70000,20.55000,21.70000,290000
05/18/2009,0000,21.30000,22.00000,21.20000,21.30000,190000
05/19/2009,0000,21.70000,22.75000,21.30000,22.75000,1063000
05/20/2009,0000,23.40000,24.30000,23.00000,24.30000,1376000
05/21/2009,0000,24.75000,25.30000,24.00000,25.00000,1542000
05/22/2009,0000,24.00000,24.80000,24.00000,24.30000,347000
05/25/2009,0000,24.30000,24.50000,23.60000,23.95000,268000
05/26/2009,0000,24.05000,24.05000,23.25000,23.65000,305000
05/27/2009,0000,24.05000,24.05000,23.30000,23.75000,413000
06/01/2009,0000,24.00000,24.00000,23.30000,23.40000,276000
06/02/2009,0000,23.80000,24.20000,23.65000,23.85000,462000
06/03/2009,0000,24.50000,24.50000,23.50000,24.25000,404000
06/04/2009,0000,24.70000,24.70000,23.90000,24.50000,328000
06/05/2009,0000,24.70000,24.70000,23.90000,24.30000,267000
06/08/2009,0000,24.70000,25.20000,23.75000,24.35000,730000
06/09/2009,0000,24.35000,24.35000,23.20000,23.30000,196000
06/10/2009,0000,23.30000,24.00000,23.05000,24.00000,193000
06/11/2009,0000,24.00000,24.00000,22.85000,23.85000,98000
06/12/2009,0000,23.60000,23.75000,23.00000,23.75000,205000
06/15/2009,0000,23.55000,23.55000,22.10000,22.10000,240000
06/16/2009,0000,20.65000,22.00000,20.65000,22.00000,160000
06/17/2009,0000,21.70000,22.30000,21.45000,21.45000,103000
06/18/2009,0000,21.40000,21.50000,20.60000,21.45000,93000
06/19/2009,0000,21.40000,22.40000,20.80000,22.40000,145000
06/22/2009,0000,22.00000,22.30000,21.70000,22.20000,66000
06/23/2009,0000,21.70000,21.85000,21.30000,21.70000,184000
06/24/2009,0000,21.30000,22.70000,21.30000,22.45000,250000
06/25/2009,0000,22.30000,23.00000,22.00000,23.00000,288000
06/26/2009,0000,23.00000,23.50000,22.45000,23.50000,147000
06/29/2009,0000,23.70000,23.70000,22.80000,23.50000,142000
06/30/2009,0000,24.50000,24.50000,23.00000,23.50000,240000
07/01/2009,0000,23.10000,23.70000,23.00000,23.60000,201000
07/02/2009,0000,23.50000,23.80000,23.40000,23.40000,63000
07/03/2009,0000,23.40000,23.40000,22.70000,23.40000,152000
07/06/2009,0000,23.00000,23.30000,22.70000,22.70000,204000
07/07/2009,0000,22.55000,23.00000,22.55000,23.00000,81000
07/08/2009,0000,22.80000,23.20000,22.60000,23.20000,98000
07/09/2009,0000,23.40000,23.40000,22.85000,23.20000,128000
07/10/2009,0000,23.25000,23.25000,22.85000,23.10000,182000
07/13/2009,0000,22.80000,23.10000,22.10000,22.35000,45000
07/14/2009,0000,22.30000,22.50000,22.10000,22.15000,118000
07/15/2009,0000,22.15000,22.85000,22.15000,22.80000,92000
07/16/2009,0000,23.25000,23.25000,22.25000,22.95000,442000
07/17/2009,0000,23.20000,23.20000,22.00000,22.60000,907000
07/20/2009,0000,22.50000,22.50000,21.30000,21.85000,1058000
07/21/2009,0000,21.80000,21.80000,20.60000,21.15000,989000
07/22/2009,0000,21.05000,21.45000,20.80000,20.80000,641000
07/23/2009,0000,21.10000,22.25000,20.90000,22.25000,939000
07/24/2009,0000,23.80000,23.80000,23.80000,23.80000,833000
07/27/2009,0000,24.75000,24.75000,23.50000,23.80000,1807000
07/28/2009,0000,23.80000,24.00000,23.40000,23.85000,593000
07/29/2009,0000,23.65000,23.80000,23.25000,23.75000,511000
07/30/2009,0000,23.75000,23.75000,23.00000,23.65000,592000
07/31/2009,0000,25.05000,25.30000,23.60000,23.90000,1706000
08/03/2009,0000,23.90000,23.90000,23.00000,23.80000,577000
08/04/2009,0000,23.85000,23.95000,22.15000,22.15000,694000
08/05/2009,0000,22.45000,22.45000,21.20000,21.20000,563000
08/06/2009,0000,21.50000,21.50000,20.40000,20.65000,708000
08/10/2009,0000,20.70000,21.10000,20.30000,20.60000,714000
08/11/2009,0000,20.40000,20.50000,19.70000,20.00000,1125000
08/12/2009,0000,20.00000,20.55000,19.90000,20.35000,865000
08/13/2009,0000,20.55000,20.75000,20.40000,20.55000,309000
08/14/2009,0000,20.55000,21.95000,20.55000,21.95000,716000
08/17/2009,0000,22.20000,23.20000,22.15000,22.15000,1021000
08/18/2009,0000,21.70000,22.00000,20.60000,20.70000,538000
08/19/2009,0000,21.10000,21.20000,20.75000,21.10000,236000
08/20/2009,0000,21.05000,21.05000,19.65000,19.85000,893000
08/21/2009,0000,20.30000,20.40000,19.80000,19.95000,433000
08/24/2009,0000,20.00000,20.55000,19.70000,20.10000,422000
08/25/2009,0000,20.30000,20.35000,20.15000,20.35000,213000
08/26/2009,0000,20.50000,20.50000,19.70000,20.15000,516000
08/27/2009,0000,19.50000,19.90000,19.00000,19.00000,474000
08/28/2009,0000,19.10000,19.60000,19.10000,19.45000,300000
08/31/2009,0000,19.30000,19.70000,19.20000,19.65000,193000
09/01/2009,0000,19.65000,21.00000,19.65000,20.65000,828000
09/02/2009,0000,20.65000,21.35000,20.30000,20.75000,410000
09/03/2009,0000,20.90000,22.20000,20.70000,22.20000,1236000
09/04/2009,0000,22.20000,23.50000,22.20000,22.60000,1719000
09/07/2009,0000,22.70000,23.00000,22.30000,22.90000,415000
09/08/2009,0000,22.80000,23.45000,22.50000,22.90000,422000
09/09/2009,0000,22.90000,23.40000,22.40000,23.10000,871000
09/10/2009,0000,23.80000,23.80000,22.70000,22.80000,693000
09/11/2009,0000,22.85000,22.85000,22.40000,22.65000,290000
09/14/2009,0000,22.65000,23.20000,22.65000,23.10000,547000
09/15/2009,0000,23.25000,23.50000,22.85000,22.95000,746000
09/16/2009,0000,22.95000,23.20000,22.65000,22.95000,421000
09/17/2009,0000,22.80000,23.10000,22.75000,22.75000,265000
09/18/2009,0000,22.60000,22.95000,22.60000,22.65000,178000
09/21/2009,0000,22.75000,23.15000,22.55000,22.65000,232000
09/22/2009,0000,22.80000,22.90000,22.50000,22.70000,218000
09/23/2009,0000,22.70000,22.80000,22.10000,22.10000,326000
09/24/2009,0000,22.00000,22.30000,21.90000,22.15000,173000
09/25/2009,0000,22.45000,23.10000,21.85000,22.90000,349000
09/28/2009,0000,22.80000,22.80000,22.10000,22.40000,129000
09/29/2009,0000,22.40000,22.75000,22.40000,22.45000,117000
09/30/2009,0000,22.65000,23.15000,22.40000,23.00000,283000
10/01/2009,0000,23.05000,23.05000,22.55000,22.65000,152000
10/02/2009,0000,22.45000,22.75000,22.30000,22.40000,119000
10/05/2009,0000,22.40000,22.95000,22.30000,22.50000,158000
10/06/2009,0000,22.60000,22.80000,22.50000,22.55000,166000
10/07/2009,0000,22.60000,24.10000,22.60000,24.10000,2235000
10/08/2009,0000,24.30000,25.75000,24.10000,25.75000,3287000
10/09/2009,0000,26.10000,26.75000,25.30000,25.90000,2421000
10/12/2009,0000,26.10000,26.10000,25.20000,25.55000,786000
10/13/2009,0000,24.80000,26.00000,24.80000,25.80000,1065000
10/14/2009,0000,26.25000,26.50000,25.50000,25.50000,980000
10/15/2009,0000,25.50000,26.00000,25.35000,25.50000,561000
10/16/2009,0000,26.00000,26.20000,25.40000,26.05000,797000
10/19/2009,0000,26.05000,27.50000,24.80000,27.30000,4815000
10/20/2009,0000,27.35000,29.20000,27.35000,29.20000,6460000
10/21/2009,0000,29.20000,29.60000,28.40000,29.00000,2255000
10/22/2009,0000,29.00000,29.20000,27.55000,28.00000,1298000
10/23/2009,0000,28.30000,29.95000,28.30000,29.95000,5670000
10/26/2009,0000,30.25000,30.25000,29.10000,29.90000,1988000
10/27/2009,0000,29.30000,29.70000,29.00000,29.60000,1008000
10/28/2009,0000,29.60000,30.00000,28.80000,29.10000,2155000
10/29/2009,0000,28.60000,28.70000,27.10000,28.20000,1616000
10/30/2009,0000,28.60000,29.80000,28.25000,29.80000,2602000
11/02/2009,0000,29.10000,30.75000,28.80000,30.10000,2310000
11/03/2009,0000,30.40000,32.20000,30.30000,31.20000,4035000
11/04/2009,0000,31.80000,32.40000,31.40000,31.80000,2248000
11/05/2009,0000,32.00000,32.15000,31.50000,31.90000,1278000
11/06/2009,0000,32.30000,32.80000,31.60000,31.65000,2297000
11/09/2009,0000,31.80000,32.35000,31.00000,32.35000,1518000
11/10/2009,0000,32.50000,32.50000,31.85000,32.00000,1102000
11/11/2009,0000,32.00000,32.00000,30.90000,31.85000,1304000
11/12/2009,0000,31.85000,32.50000,31.85000,32.00000,1498000
11/13/2009,0000,32.00000,32.20000,31.35000,32.00000,1361000
11/16/2009,0000,32.25000,32.55000,31.60000,31.90000,2814000
11/17/2009,0000,31.90000,31.90000,31.00000,31.30000,1580000
11/18/2009,0000,31.30000,31.90000,30.95000,31.70000,1501000
11/19/2009,0000,32.00000,33.90000,32.00000,33.90000,6449000
11/20/2009,0000,33.90000,34.15000,32.90000,33.85000,3206000
11/23/2009,0000,33.85000,33.85000,33.00000,33.10000,1314000
11/24/2009,0000,33.30000,33.45000,32.80000,32.80000,1022000
11/25/2009,0000,32.50000,33.35000,32.30000,32.60000,691000
11/26/2009,0000,32.50000,33.15000,32.10000,32.80000,984000
11/27/2009,0000,32.00000,32.45000,30.55000,30.55000,2279000
11/30/2009,0000,30.60000,31.40000,30.60000,31.00000,1469000
12/01/2009,0000,31.45000,31.45000,30.50000,31.00000,1069000
12/02/2009,0000,31.00000,31.70000,30.80000,31.00000,903000
12/03/2009,0000,31.40000,31.40000,30.80000,31.00000,345000
12/04/2009,0000,31.05000,32.35000,31.05000,31.20000,972000
12/07/2009,0000,31.20000,31.70000,31.15000,31.40000,1200000
12/08/2009,0000,31.40000,32.20000,31.40000,31.90000,1047000
12/09/2009,0000,32.80000,32.90000,32.00000,32.90000,1981000
12/11/2009,0000,31.70000,32.00000,31.50000,31.85000,604000
12/14/2009,0000,31.80000,32.10000,31.40000,31.50000,696000
12/15/2009,0000,31.60000,31.65000,31.00000,31.10000,635000
12/16/2009,0000,31.10000,31.25000,30.80000,31.25000,425000
12/17/2009,0000,31.65000,31.85000,31.05000,31.45000,604000
12/18/2009,0000,31.45000,31.45000,30.90000,30.90000,311000
12/21/2009,0000,31.40000,31.40000,30.00000,30.70000,1382000
12/22/2009,0000,30.50000,30.90000,30.20000,30.40000,455000
12/23/2009,0000,30.70000,30.90000,30.30000,30.40000,430000
12/25/2009,0000,30.10000,30.35000,30.00000,30.20000,379000
04/02/2007,0000,38.15000,40.90000,37.06000,40.90000,4337500
04/03/2007,0000,40.90000,41.17000,40.44000,40.44000,2578600
04/04/2007,0000,42.54000,42.54000,40.58000,41.63000,2714100
04/09/2007,0000,41.63000,41.63000,41.08000,41.17000,1500500
04/10/2007,0000,41.17000,41.45000,39.34000,39.71000,1659000
04/11/2007,0000,39.71000,40.07000,38.93000,38.98000,1547600
04/12/2007,0000,39.07000,41.68000,38.93000,41.68000,3370800
04/13/2007,0000,40.81000,41.17000,40.12000,40.26000,1611900
04/16/2007,0000,41.63000,41.86000,40.76000,40.81000,1529200
04/17/2007,0000,41.17000,41.17000,39.53000,39.71000,1143500
04/18/2007,0000,40.07000,40.44000,39.07000,39.66000,952900
04/19/2007,0000,40.07000,40.81000,39.62000,39.71000,2111300
04/20/2007,0000,40.07000,42.45000,39.80000,42.27000,3367400
04/23/2007,0000,43.37000,44.92000,43.37000,44.42000,4226100
04/24/2007,0000,44.42000,44.42000,43.05000,43.73000,1057400
04/25/2007,0000,43.64000,43.64000,41.90000,42.82000,1336300
04/26/2007,0000,43.00000,43.19000,42.36000,42.82000,897800
04/27/2007,0000,42.82000,42.82000,40.71000,40.90000,1397200
04/30/2007,0000,40.81000,40.81000,39.34000,39.62000,807100
05/02/2007,0000,39.62000,41.81000,39.62000,40.90000,1603900
05/03/2007,0000,41.13000,41.45000,39.25000,39.25000,717500
05/04/2007,0000,40.17000,40.17000,39.30000,39.89000,362800
05/07/2007,0000,40.17000,41.90000,40.17000,40.99000,1229600
05/08/2007,0000,41.26000,41.26000,40.44000,40.62000,528100
05/09/2007,0000,41.08000,41.08000,39.80000,40.17000,486700
05/10/2007,0000,40.53000,40.90000,39.94000,40.90000,546500
05/11/2007,0000,40.81000,40.94000,40.21000,40.71000,506300
05/14/2007,0000,40.71000,40.71000,40.26000,40.67000,278900
05/15/2007,0000,40.67000,40.67000,39.98000,39.98000,179100
05/16/2007,0000,40.26000,40.26000,39.53000,39.53000,393800
05/17/2007,0000,39.53000,39.94000,39.53000,39.62000,274300
05/18/2007,0000,39.34000,39.71000,39.07000,39.25000,381100
05/21/2007,0000,39.34000,41.36000,39.25000,40.81000,1074600
05/22/2007,0000,41.17000,42.00000,40.99000,41.17000,1295000
05/23/2007,0000,41.81000,41.81000,40.71000,40.76000,419000
05/24/2007,0000,40.71000,40.81000,39.80000,40.03000,501700
05/25/2007,0000,39.80000,40.21000,39.62000,39.66000,421300
05/28/2007,0000,39.43000,40.21000,39.43000,39.66000,566000
05/29/2007,0000,39.66000,40.71000,39.48000,40.26000,646300
05/30/2007,0000,40.26000,40.26000,39.48000,39.80000,242200
05/31/2007,0000,40.07000,40.39000,39.53000,40.26000,474100
06/01/2007,0000,40.17000,40.26000,39.66000,39.66000,349000
06/04/2007,0000,40.26000,40.26000,39.66000,39.66000,260600
06/05/2007,0000,39.80000,40.26000,39.16000,39.34000,652100
06/06/2007,0000,39.43000,39.98000,39.07000,39.71000,1194000
06/07/2007,0000,39.62000,39.62000,39.07000,39.16000,563700
06/08/2007,0000,39.16000,39.16000,38.43000,38.43000,752000
06/11/2007,0000,38.88000,39.53000,38.66000,39.16000,667000
06/12/2007,0000,40.26000,40.94000,39.80000,40.26000,2265200
06/13/2007,0000,41.17000,41.17000,40.07000,40.26000,1117100
06/14/2007,0000,40.58000,40.62000,39.80000,39.80000,850700
06/15/2007,0000,39.89000,40.44000,39.89000,40.35000,722100
06/20/2007,0000,41.08000,41.08000,39.71000,40.07000,667000
06/21/2007,0000,40.71000,40.71000,39.85000,39.89000,690000
06/22/2007,0000,40.53000,41.36000,40.12000,41.36000,1789900
06/25/2007,0000,41.72000,43.46000,41.54000,42.91000,3042400
06/26/2007,0000,42.91000,42.91000,41.72000,41.86000,980400
06/27/2007,0000,41.72000,42.09000,41.49000,41.54000,729000
06/28/2007,0000,41.72000,42.59000,41.45000,41.54000,1354700
06/29/2007,0000,41.90000,42.00000,41.36000,41.36000,776100
07/02/2007,0000,41.36000,41.54000,40.90000,41.04000,625700
07/03/2007,0000,40.99000,41.36000,40.71000,40.81000,938000
07/04/2007,0000,40.81000,42.54000,40.81000,42.00000,1428200
07/05/2007,0000,42.36000,43.09000,42.09000,42.96000,3312200
07/06/2007,0000,43.46000,44.37000,42.54000,44.37000,4735900
07/09/2007,0000,44.83000,45.02000,43.19000,44.37000,2536100
07/10/2007,0000,44.83000,44.83000,42.73000,42.86000,3257100
07/11/2007,0000,42.09000,42.82000,41.63000,41.63000,2477600
07/12/2007,0000,42.09000,42.09000,40.99000,41.45000,2543000
07/13/2007,0000,42.27000,42.54000,40.44000,40.49000,4203200
07/16/2007,0000,40.49000,41.40000,40.49000,40.53000,2316800
07/17/2007,0000,41.08000,41.26000,40.44000,40.90000,2337500
07/18/2007,0000,40.99000,41.17000,40.12000,40.58000,2371900
07/19/2007,0000,40.26000,40.90000,40.26000,40.53000,1405200
07/20/2007,0000,40.53000,40.90000,40.17000,40.35000,1197400
07/23/2007,0000,40.35000,40.71000,40.17000,40.67000,1482200
07/24/2007,0000,40.90000,40.99000,40.71000,40.99000,1831200
07/25/2007,0000,40.99000,42.45000,40.90000,42.45000,3747400
07/26/2007,0000,42.45000,42.82000,40.71000,40.71000,3220400
07/27/2007,0000,40.53000,41.40000,39.89000,40.76000,1105600
07/30/2007,0000,41.08000,41.90000,40.81000,41.90000,1799000
07/31/2007,0000,42.09000,43.46000,41.63000,43.00000,6316800
08/01/2007,0000,42.73000,42.73000,40.71000,40.81000,3301900
08/02/2007,0000,41.54000,41.54000,39.71000,39.89000,1454600
08/03/2007,0000,40.71000,40.94000,40.26000,40.94000,1142300
08/06/2007,0000,40.26000,41.54000,40.26000,40.35000,1591200
08/07/2007,0000,39.90000,41.80000,39.50000,41.60000,4271100
08/08/2007,0000,43.95000,43.95000,41.60000,41.60000,4149200
08/09/2007,0000,42.00000,43.00000,42.00000,42.10000,1463200
08/10/2007,0000,41.80000,43.00000,41.00000,41.60000,1456900
08/13/2007,0000,42.10000,43.20000,41.40000,41.90000,1523100
08/14/2007,0000,42.00000,42.90000,41.25000,41.30000,1075600
08/15/2007,0000,41.05000,41.40000,38.50000,39.50000,1551500
08/16/2007,0000,38.35000,39.05000,36.75000,36.75000,1418100
08/17/2007,0000,36.75000,37.50000,34.20000,34.20000,1967500
08/20/2007,0000,36.20000,36.50000,34.90000,36.10000,1535700
08/21/2007,0000,36.00000,36.00000,33.60000,34.30000,2396000
08/22/2007,0000,34.50000,34.85000,34.25000,34.55000,985300
08/23/2007,0000,35.20000,35.55000,34.75000,34.95000,1135500
08/24/2007,0000,35.20000,36.70000,34.95000,36.30000,1612400
08/27/2007,0000,36.75000,36.75000,35.50000,35.60000,803500
08/28/2007,0000,35.70000,35.80000,33.65000,34.00000,1569300
08/29/2007,0000,33.10000,34.00000,33.00000,33.90000,795100
08/30/2007,0000,36.25000,36.25000,36.25000,36.25000,1070400
08/31/2007,0000,38.75000,38.75000,38.75000,38.75000,1825600
09/03/2007,0000,40.70000,41.45000,39.80000,41.30000,6497000
09/04/2007,0000,41.30000,41.30000,39.70000,40.05000,2368700
09/05/2007,0000,40.20000,40.20000,39.20000,39.20000,1660700
09/06/2007,0000,38.80000,40.40000,38.60000,40.10000,1789900
09/07/2007,0000,40.10000,40.35000,39.45000,39.60000,1367600
09/10/2007,0000,39.80000,42.35000,39.80000,42.35000,6467600
09/11/2007,0000,43.10000,43.40000,41.90000,42.90000,3880300
09/12/2007,0000,42.95000,43.15000,42.30000,42.30000,1754200
09/13/2007,0000,42.50000,42.50000,41.00000,41.10000,1417000
09/14/2007,0000,41.50000,42.35000,41.10000,42.00000,1181700
09/17/2007,0000,42.00000,42.00000,40.70000,41.00000,903300
09/19/2007,0000,41.00000,42.20000,40.60000,40.80000,1375000
09/20/2007,0000,41.00000,41.00000,39.60000,39.75000,1045200
09/21/2007,0000,39.50000,41.00000,39.50000,40.30000,909600
09/26/2007,0000,40.00000,40.85000,40.00000,40.70000,906500
09/27/2007,0000,41.00000,41.00000,40.40000,40.70000,796200
09/28/2007,0000,41.00000,42.30000,40.70000,41.55000,2188000
10/01/2007,0000,41.60000,42.00000,40.45000,41.00000,1106100
10/02/2007,0000,41.00000,41.30000,39.70000,40.00000,2670200
10/03/2007,0000,39.50000,40.00000,39.20000,39.85000,1597700
10/04/2007,0000,39.80000,39.80000,39.10000,39.20000,580900
10/05/2007,0000,39.00000,39.90000,38.35000,39.10000,1566200
10/08/2007,0000,39.20000,39.20000,38.40000,38.90000,704800
10/09/2007,0000,39.00000,39.40000,38.60000,38.80000,481100
10/11/2007,0000,38.80000,39.20000,38.60000,38.80000,596600
10/12/2007,0000,38.80000,38.95000,38.40000,38.40000,768900
10/15/2007,0000,38.60000,38.60000,37.85000,38.50000,558800
10/16/2007,0000,38.10000,38.60000,37.95000,38.20000,805600
10/17/2007,0000,38.15000,38.60000,37.90000,37.90000,692200
10/18/2007,0000,37.85000,38.75000,37.75000,38.75000,615500
10/19/2007,0000,38.75000,38.80000,37.95000,38.40000,837200
10/22/2007,0000,37.50000,38.30000,37.50000,38.00000,595600
10/23/2007,0000,38.50000,38.70000,38.00000,38.00000,413800
10/24/2007,0000,38.00000,38.65000,37.80000,37.80000,461100
10/25/2007,0000,38.00000,38.20000,37.45000,37.50000,311900
10/26/2007,0000,37.40000,37.70000,37.30000,37.50000,271000
10/29/2007,0000,37.55000,38.00000,37.50000,37.50000,431700
10/30/2007,0000,37.60000,38.95000,37.60000,38.20000,1167000
10/31/2007,0000,38.20000,38.60000,37.65000,37.80000,865500
11/01/2007,0000,37.00000,37.40000,36.20000,37.20000,1789900
11/02/2007,0000,36.80000,36.80000,36.00000,36.05000,922200
11/05/2007,0000,36.05000,37.50000,35.50000,35.90000,524100
11/06/2007,0000,36.05000,36.05000,34.90000,35.20000,891800
11/07/2007,0000,35.60000,35.60000,34.25000,34.35000,1068300
11/08/2007,0000,34.35000,35.05000,32.60000,34.10000,1516800
11/09/2007,0000,34.10000,34.80000,33.20000,34.30000,927500
11/12/2007,0000,34.30000,34.30000,33.20000,33.50000,1071400
11/13/2007,0000,33.50000,34.00000,32.85000,32.95000,785700
11/14/2007,0000,34.00000,34.30000,33.50000,33.70000,525200
11/15/2007,0000,33.70000,34.30000,33.10000,33.60000,553500
11/16/2007,0000,33.35000,33.75000,32.85000,33.55000,949600
11/19/2007,0000,33.55000,33.75000,33.10000,33.20000,324500
11/20/2007,0000,33.00000,34.00000,32.50000,34.00000,698500
11/21/2007,0000,34.00000,34.45000,33.40000,33.70000,407500
11/22/2007,0000,33.50000,33.90000,33.00000,33.80000,448500
11/23/2007,0000,33.80000,34.50000,33.80000,34.40000,1056700
11/26/2007,0000,34.75000,34.80000,34.00000,34.05000,439000
11/27/2007,0000,33.50000,34.05000,33.30000,34.00000,502100
11/28/2007,0000,34.00000,34.20000,33.35000,33.35000,292000
11/29/2007,0000,33.50000,34.60000,33.50000,34.15000,508400
11/30/2007,0000,34.15000,34.95000,33.80000,34.95000,580900
12/03/2007,0000,35.20000,35.75000,34.95000,35.75000,414900
12/04/2007,0000,35.80000,35.90000,35.10000,35.50000,247900
12/05/2007,0000,35.10000,35.75000,35.05000,35.45000,194300
12/06/2007,0000,35.85000,36.25000,35.40000,35.95000,438000
12/07/2007,0000,36.10000,36.25000,35.70000,36.00000,150200
12/10/2007,0000,36.00000,36.15000,35.25000,35.85000,321400
12/11/2007,0000,35.85000,36.05000,35.50000,36.05000,484200
12/12/2007,0000,36.00000,36.20000,35.80000,36.10000,622900
12/13/2007,0000,36.10000,36.45000,35.30000,36.20000,980000
12/14/2007,0000,36.20000,36.20000,34.50000,35.85000,949600
12/17/2007,0000,35.85000,35.85000,34.00000,34.10000,599800
12/18/2007,0000,31.75000,33.50000,31.75000,33.10000,425400
12/19/2007,0000,33.10000,34.35000,33.10000,33.90000,296200
12/20/2007,0000,33.60000,33.80000,32.80000,33.70000,217400
12/21/2007,0000,33.50000,33.50000,32.60000,32.65000,246800
12/24/2007,0000,33.00000,33.00000,32.20000,32.95000,518900
12/25/2007,0000,33.00000,34.65000,33.00000,33.90000,397000
12/26/2007,0000,36.20000,36.20000,35.05000,35.75000,801400
12/27/2007,0000,35.85000,36.20000,35.50000,35.55000,430600
12/28/2007,0000,35.55000,35.65000,34.80000,35.40000,512600
12/31/2007,0000,35.60000,36.60000,35.60000,36.60000,852900
01/02/2008,0000,36.80000,37.10000,35.65000,35.65000,733200
01/03/2008,0000,35.10000,35.15000,34.20000,35.00000,236300
01/04/2008,0000,35.00000,35.40000,34.60000,35.00000,350800
01/07/2008,0000,33.95000,35.00000,33.50000,33.80000,322400
01/08/2008,0000,34.00000,34.45000,33.50000,33.80000,345600
01/09/2008,0000,33.30000,33.95000,33.20000,33.60000,201600
01/10/2008,0000,33.90000,34.85000,33.50000,33.75000,434800
01/11/2008,0000,33.80000,34.00000,33.30000,33.50000,253100
01/14/2008,0000,34.80000,34.80000,33.65000,34.10000,327700
01/15/2008,0000,34.20000,36.00000,34.20000,34.80000,1341400
01/16/2008,0000,34.60000,34.60000,33.85000,34.50000,455800
01/17/2008,0000,34.85000,34.85000,33.00000,33.35000,401200
01/18/2008,0000,32.80000,33.20000,32.00000,32.80000,370800
01/21/2008,0000,32.80000,33.30000,32.45000,32.75000,159600
01/22/2008,0000,31.80000,31.80000,30.50000,30.50000,790900
01/23/2008,0000,30.50000,30.90000,28.50000,29.20000,745800
01/24/2008,0000,29.30000,30.00000,28.00000,28.50000,451600
01/25/2008,0000,28.70000,29.95000,28.70000,29.75000,475800
01/28/2008,0000,29.70000,30.30000,28.50000,28.55000,264700
01/29/2008,0000,29.00000,29.00000,28.45000,28.50000,323500
01/30/2008,0000,28.50000,28.80000,28.25000,28.40000,424300
01/31/2008,0000,28.30000,28.40000,26.45000,26.55000,873900
02/01/2008,0000,27.00000,27.55000,26.90000,27.30000,983200
02/12/2008,0000,27.30000,28.00000,27.00000,27.95000,511500
02/13/2008,0000,28.20000,28.50000,27.50000,28.30000,517800
02/14/2008,0000,28.55000,29.05000,28.40000,28.55000,496800
02/15/2008,0000,28.35000,28.75000,28.00000,28.00000,221600
02/18/2008,0000,28.30000,29.95000,28.30000,29.95000,622900
02/19/2008,0000,30.50000,30.50000,29.70000,29.85000,426400
02/20/2008,0000,29.85000,30.25000,29.50000,30.10000,431700
02/21/2008,0000,30.80000,31.40000,30.70000,31.20000,468500
02/22/2008,0000,31.00000,31.00000,30.65000,30.70000,242600
02/25/2008,0000,31.35000,31.35000,30.50000,31.00000,287800
02/26/2008,0000,31.00000,31.35000,30.65000,31.25000,406500
02/27/2008,0000,31.25000,31.45000,31.20000,31.45000,397000
02/29/2008,0000,31.45000,32.00000,31.10000,32.00000,365500
03/03/2008,0000,31.45000,32.00000,31.25000,31.90000,180600
03/04/2008,0000,31.70000,33.00000,31.60000,32.70000,390700
03/05/2008,0000,32.70000,32.80000,32.05000,32.60000,299300
03/06/2008,0000,32.80000,33.00000,32.20000,32.60000,278300
03/07/2008,0000,32.30000,32.65000,31.90000,31.90000,459000
03/10/2008,0000,33.10000,33.10000,31.65000,32.00000,347700
03/11/2008,0000,31.50000,32.00000,30.40000,31.95000,584000
03/12/2008,0000,33.10000,33.20000,32.50000,32.50000,951700
03/13/2008,0000,32.50000,32.50000,31.80000,32.30000,206900
03/14/2008,0000,32.10000,33.00000,31.90000,32.60000,355000
03/17/2008,0000,32.50000,32.50000,31.60000,31.90000,394900
03/18/2008,0000,32.60000,32.60000,32.05000,32.20000,513600
03/19/2008,0000,32.50000,32.60000,32.00000,32.40000,604000
03/20/2008,0000,32.70000,33.15000,32.40000,33.15000,1001000
03/21/2008,0000,33.25000,34.45000,32.95000,34.40000,1189100
03/24/2008,0000,35.20000,35.50000,34.60000,35.40000,1425400
03/25/2008,0000,35.60000,35.60000,34.60000,35.00000,439000
03/26/2008,0000,35.00000,35.45000,34.60000,35.20000,726900
03/27/2008,0000,35.20000,35.70000,35.05000,35.60000,517800
03/28/2008,0000,35.20000,36.00000,35.20000,35.95000,488400
03/31/2008,0000,35.95000,36.00000,35.60000,35.80000,260500
04/01/2008,0000,35.80000,36.00000,35.40000,35.70000,234200
04/02/2008,0000,35.70000,36.20000,35.25000,35.30000,360300
04/03/2008,0000,35.20000,35.50000,35.20000,35.50000,207900
04/07/2008,0000,35.50000,35.90000,35.40000,35.55000,467400
04/08/2008,0000,35.50000,35.50000,34.90000,34.90000,181700
04/09/2008,0000,34.90000,35.20000,34.65000,35.00000,399100
04/10/2008,0000,34.95000,35.20000,34.85000,34.90000,453700
04/11/2008,0000,35.20000,35.50000,34.80000,34.85000,442200
04/14/2008,0000,34.85000,35.20000,34.65000,34.70000,257300
04/15/2008,0000,34.70000,35.10000,34.60000,34.80000,438000
04/16/2008,0000,34.80000,35.10000,34.65000,34.80000,380200
04/17/2008,0000,35.00000,35.00000,34.60000,34.60000,472700
04/18/2008,0000,34.80000,34.90000,34.50000,34.50000,293000
04/21/2008,0000,34.80000,34.80000,34.50000,34.50000,212100
04/22/2008,0000,34.50000,34.70000,34.00000,34.55000,186900
04/23/2008,0000,34.60000,34.60000,34.00000,34.30000,182700
04/24/2008,0000,34.05000,34.10000,33.60000,33.75000,297200
04/25/2008,0000,33.10000,33.80000,33.10000,33.80000,406500
04/28/2008,0000,33.80000,33.95000,33.40000,33.95000,179600
04/29/2008,0000,34.30000,34.30000,33.20000,34.30000,818300
04/30/2008,0000,34.20000,34.20000,33.50000,33.70000,212100
05/02/2008,0000,33.80000,33.80000,33.40000,33.40000,239500
05/05/2008,0000,33.40000,33.40000,32.85000,33.00000,168000
05/06/2008,0000,33.00000,33.40000,32.50000,33.40000,606100
05/07/2008,0000,33.00000,33.35000,33.00000,33.10000,117600
05/08/2008,0000,32.70000,32.90000,31.80000,32.60000,368700
05/09/2008,0000,32.60000,32.75000,32.30000,32.60000,142800
05/12/2008,0000,32.20000,32.50000,32.05000,32.05000,125000
05/13/2008,0000,32.40000,32.40000,32.00000,32.40000,72400
05/14/2008,0000,32.35000,32.60000,32.25000,32.25000,189000
05/15/2008,0000,32.50000,33.30000,32.35000,33.30000,313000
05/16/2008,0000,33.30000,34.45000,33.30000,34.40000,704800
05/19/2008,0000,35.30000,35.80000,35.00000,35.30000,1431700
05/20/2008,0000,35.80000,35.80000,34.80000,34.80000,697500
05/21/2008,0000,34.80000,34.80000,34.00000,34.00000,406500
05/22/2008,0000,33.00000,34.40000,33.00000,34.15000,269900
05/23/2008,0000,34.15000,34.20000,33.75000,34.00000,288800
05/26/2008,0000,33.20000,33.95000,33.20000,33.95000,259400
05/27/2008,0000,33.80000,33.95000,33.30000,33.80000,111300
05/28/2008,0000,33.80000,33.80000,33.00000,33.50000,255200
05/29/2008,0000,33.50000,33.80000,33.00000,33.45000,185900
05/30/2008,0000,32.65000,33.50000,32.50000,33.50000,268900
06/02/2008,0000,34.20000,34.20000,33.10000,33.70000,118700
06/03/2008,0000,33.85000,33.85000,33.00000,33.00000,126000
06/04/2008,0000,33.50000,33.50000,32.70000,33.00000,114500
06/05/2008,0000,32.55000,33.00000,32.10000,33.00000,144900
06/06/2008,0000,33.20000,33.20000,32.80000,32.90000,95500
06/09/2008,0000,32.45000,32.60000,32.10000,32.20000,92400
06/10/2008,0000,32.70000,32.70000,31.80000,31.80000,139700
06/11/2008,0000,31.80000,31.80000,30.90000,31.20000,147000
06/12/2008,0000,30.50000,30.70000,29.50000,30.00000,473700
06/13/2008,0000,29.95000,30.50000,29.00000,29.70000,159600
06/16/2008,0000,29.70000,29.70000,28.60000,29.10000,185900
06/17/2008,0000,29.10000,29.10000,28.40000,28.50000,376000
06/18/2008,0000,28.75000,29.30000,28.50000,28.60000,207900
06/19/2008,0000,28.05000,28.25000,28.05000,28.10000,447400
06/20/2008,0000,28.10000,30.05000,27.45000,30.05000,672200
06/23/2008,0000,28.70000,29.50000,28.70000,28.85000,116600
06/24/2008,0000,29.00000,29.10000,28.25000,29.10000,196400
06/25/2008,0000,29.30000,29.30000,28.70000,29.15000,188000
06/26/2008,0000,29.50000,29.50000,28.80000,28.80000,89200
06/27/2008,0000,27.35000,28.50000,27.35000,28.40000,349800
06/30/2008,0000,28.60000,28.60000,27.50000,27.50000,134400
07/01/2008,0000,27.50000,27.80000,27.05000,27.05000,162800
07/02/2008,0000,27.05000,27.50000,27.00000,27.40000,201600
07/03/2008,0000,27.00000,28.30000,26.80000,28.00000,94500
07/04/2008,0000,28.00000,28.05000,27.55000,27.75000,127100
07/07/2008,0000,27.55000,27.55000,27.00000,27.00000,192200
07/08/2008,0000,27.00000,27.50000,26.00000,27.50000,553500
07/09/2008,0000,27.70000,27.70000,27.00000,27.05000,237400
07/10/2008,0000,26.80000,27.05000,26.60000,27.05000,176400
07/11/2008,0000,27.00000,27.40000,26.80000,27.40000,250000
07/14/2008,0000,27.25000,27.25000,26.35000,26.35000,261500
07/15/2008,0000,26.35000,26.40000,26.00000,26.00000,341300
07/16/2008,0000,24.80000,25.55000,24.80000,25.00000,414900
07/17/2008,0000,25.10000,25.50000,25.05000,25.15000,259400
07/18/2008,0000,25.15000,26.00000,24.50000,26.00000,653300
07/21/2008,0000,25.05000,26.40000,25.05000,25.95000,174300
07/22/2008,0000,25.90000,26.00000,25.60000,25.60000,225800
07/23/2008,0000,25.60000,26.95000,25.60000,26.50000,394900
07/24/2008,0000,27.20000,27.20000,26.50000,26.60000,209000
07/25/2008,0000,26.30000,26.35000,26.00000,26.00000,75600
07/29/2008,0000,25.85000,25.85000,24.80000,25.10000,322400
07/30/2008,0000,25.30000,25.50000,25.20000,25.30000,99700
07/31/2008,0000,26.00000,26.20000,25.35000,25.35000,204800
08/01/2008,0000,25.30000,25.50000,25.10000,25.30000,300400
08/04/2008,0000,25.30000,25.50000,25.20000,25.30000,279400
08/05/2008,0000,25.55000,25.70000,25.00000,25.40000,304600
08/06/2008,0000,25.60000,25.80000,25.05000,25.80000,271000
08/07/2008,0000,25.80000,25.90000,25.60000,25.60000,91300
08/08/2008,0000,25.60000,25.85000,25.40000,25.85000,169100
08/11/2008,0000,26.05000,26.80000,26.05000,26.50000,92400
08/12/2008,0000,26.50000,27.05000,26.50000,26.80000,168000
08/13/2008,0000,26.50000,26.75000,26.25000,26.25000,214200
08/14/2008,0000,26.20000,26.95000,26.20000,26.80000,137600
08/15/2008,0000,26.80000,27.60000,26.70000,26.70000,552500
08/18/2008,0000,26.80000,27.00000,26.20000,26.40000,235300
08/19/2008,0000,26.20000,26.20000,25.65000,25.70000,276200
08/20/2008,0000,25.70000,26.40000,25.70000,25.85000,225800
08/21/2008,0000,25.90000,25.90000,25.10000,25.30000,178500
08/22/2008,0000,25.25000,25.40000,24.80000,24.95000,289900
08/25/2008,0000,25.40000,25.40000,24.80000,24.90000,222600
08/26/2008,0000,25.10000,25.60000,25.00000,25.60000,326600
08/27/2008,0000,25.50000,25.70000,25.20000,25.30000,652300
08/28/2008,0000,22.90000,23.00000,22.60000,22.65000,346000
08/29/2008,0000,23.00000,23.20000,23.00000,23.15000,178000
09/01/2008,0000,23.10000,23.10000,22.60000,22.75000,168000
09/02/2008,0000,22.75000,22.75000,21.80000,21.85000,220000
09/03/2008,0000,21.70000,21.70000,21.00000,21.20000,274000
09/04/2008,0000,20.00000,21.60000,20.00000,20.00000,454000
09/05/2008,0000,18.60000,19.45000,18.60000,18.70000,622000
09/08/2008,0000,18.00000,20.00000,18.00000,20.00000,213000
09/09/2008,0000,20.00000,20.30000,19.00000,19.15000,125000
09/10/2008,0000,18.50000,19.25000,18.40000,18.80000,305000
09/11/2008,0000,18.80000,18.80000,18.00000,18.05000,303000
09/12/2008,0000,18.10000,19.20000,18.00000,19.00000,318000
09/15/2008,0000,19.00000,19.50000,18.05000,18.05000,301000
09/16/2008,0000,17.50000,17.50000,16.90000,17.00000,363000
09/17/2008,0000,17.60000,17.85000,17.15000,17.85000,354000
09/18/2008,0000,17.40000,17.40000,16.70000,16.85000,396000
09/19/2008,0000,16.85000,17.90000,16.85000,17.55000,253000
09/22/2008,0000,17.80000,18.05000,17.65000,17.80000,222000
09/23/2008,0000,17.20000,18.60000,17.20000,18.40000,114000
09/24/2008,0000,18.00000,18.60000,17.60000,18.15000,213000
09/25/2008,0000,18.10000,18.80000,17.60000,18.80000,249000
09/26/2008,0000,18.95000,18.95000,18.15000,18.15000,124000
09/30/2008,0000,16.90000,17.10000,16.90000,17.10000,195000
10/01/2008,0000,17.20000,17.50000,17.10000,17.45000,184000
10/02/2008,0000,17.45000,17.60000,17.20000,17.50000,64000
10/03/2008,0000,17.40000,17.60000,17.10000,17.60000,83000
10/06/2008,0000,16.70000,17.60000,16.70000,16.90000,130000
10/07/2008,0000,16.65000,16.90000,16.25000,16.70000,116000
10/08/2008,0000,16.30000,17.00000,16.00000,16.05000,226000
10/09/2008,0000,16.00000,16.30000,15.90000,16.00000,131000
10/13/2008,0000,15.45000,15.45000,15.45000,15.45000,275000
10/14/2008,0000,15.60000,16.50000,15.60000,16.50000,111000
10/15/2008,0000,16.20000,17.20000,15.95000,17.20000,169000
10/16/2008,0000,16.60000,16.60000,16.60000,16.60000,25000
10/17/2008,0000,16.15000,16.25000,16.05000,16.05000,176000
10/20/2008,0000,15.60000,16.00000,15.55000,16.00000,100000
10/21/2008,0000,16.60000,16.60000,16.00000,16.15000,149000
10/22/2008,0000,16.00000,16.05000,15.60000,15.60000,221000
10/23/2008,0000,15.10000,15.15000,15.10000,15.10000,194000
10/24/2008,0000,14.60000,14.95000,14.60000,14.60000,170000
10/27/2008,0000,13.60000,15.20000,13.60000,15.20000,163000
10/28/2008,0000,14.15000,14.65000,14.15000,14.50000,194000
10/29/2008,0000,14.80000,15.00000,13.50000,14.40000,383000
10/30/2008,0000,13.65000,15.00000,13.65000,15.00000,251000
10/31/2008,0000,14.90000,15.10000,14.50000,14.90000,149000
11/03/2008,0000,15.20000,15.20000,14.55000,14.80000,197000
11/04/2008,0000,14.80000,14.80000,14.55000,14.60000,129000
11/05/2008,0000,14.80000,15.30000,14.70000,14.85000,163000
11/06/2008,0000,14.50000,14.60000,14.50000,14.50000,141000
11/07/2008,0000,14.20000,14.55000,13.55000,14.55000,51000
11/10/2008,0000,14.55000,14.90000,14.45000,14.55000,152000
11/11/2008,0000,14.35000,14.80000,14.20000,14.60000,129000
11/12/2008,0000,14.60000,14.60000,14.40000,14.50000,119000
11/13/2008,0000,13.80000,13.90000,13.60000,13.60000,46000
11/14/2008,0000,14.00000,14.00000,13.60000,13.80000,53000
11/17/2008,0000,13.70000,14.55000,13.50000,14.55000,182000
11/18/2008,0000,14.50000,14.60000,13.55000,14.60000,206000
11/19/2008,0000,14.40000,14.40000,13.80000,13.80000,63000
11/20/2008,0000,13.40000,13.40000,12.85000,12.85000,102000
11/21/2008,0000,12.40000,12.85000,12.00000,12.85000,483000
11/24/2008,0000,12.80000,12.80000,12.00000,12.40000,119000
11/25/2008,0000,12.40000,12.40000,12.00000,12.30000,119000
11/26/2008,0000,12.00000,12.40000,12.00000,12.30000,66000
11/27/2008,0000,12.30000,13.10000,12.30000,13.10000,182000
11/28/2008,0000,13.10000,13.45000,13.00000,13.40000,76000
12/01/2008,0000,13.30000,13.70000,13.30000,13.60000,58000
12/02/2008,0000,12.90000,13.40000,12.65000,12.65000,112000
12/03/2008,0000,12.50000,12.80000,12.50000,12.80000,81000
12/04/2008,0000,12.30000,12.80000,11.95000,12.75000,308000
12/05/2008,0000,12.75000,12.75000,12.05000,12.15000,103000
12/08/2008,0000,12.15000,12.50000,12.15000,12.45000,82000
12/09/2008,0000,12.60000,12.70000,12.35000,12.60000,187000
12/10/2008,0000,12.60000,13.10000,12.50000,12.95000,224000
12/11/2008,0000,13.00000,13.05000,12.45000,13.00000,497000
12/12/2008,0000,12.50000,12.90000,12.40000,12.40000,254000
12/15/2008,0000,12.40000,12.85000,12.40000,12.50000,149000
12/16/2008,0000,12.55000,12.70000,12.40000,12.40000,94000
12/17/2008,0000,12.50000,12.65000,12.35000,12.35000,145000
12/18/2008,0000,12.50000,12.55000,12.30000,12.55000,161000
12/19/2008,0000,12.60000,12.70000,12.30000,12.30000,253000
12/22/2008,0000,12.40000,12.55000,12.15000,12.15000,212000
12/23/2008,0000,12.20000,12.20000,11.90000,12.00000,175000
12/24/2008,0000,12.00000,12.15000,12.00000,12.00000,67000
12/25/2008,0000,12.10000,12.15000,12.00000,12.10000,39000
12/26/2008,0000,12.00000,12.10000,11.80000,12.10000,345000
12/29/2008,0000,12.10000,12.10000,11.90000,11.90000,30000
12/30/2008,0000,12.00000,12.45000,12.00000,12.45000,177000
12/31/2008,0000,12.45000,12.65000,12.40000,12.50000,107000
01/05/2009,0000,12.70000,12.90000,12.50000,12.75000,249000
01/06/2009,0000,12.85000,12.85000,12.55000,12.65000,136000
01/07/2009,0000,12.85000,12.90000,12.60000,12.70000,164000
01/08/2009,0000,12.60000,12.60000,11.90000,12.15000,584000
01/09/2009,0000,12.20000,12.20000,12.00000,12.15000,69000
01/12/2009,0000,12.30000,12.30000,11.85000,11.85000,171000
01/13/2009,0000,11.85000,11.95000,11.80000,11.85000,184000
01/14/2009,0000,11.85000,12.00000,11.70000,11.75000,112000
01/15/2009,0000,11.45000,11.60000,11.30000,11.35000,112000
01/16/2009,0000,11.50000,12.00000,11.10000,12.00000,169000
01/19/2009,0000,11.40000,11.55000,11.20000,11.55000,73000
01/20/2009,0000,11.15000,11.70000,11.00000,11.70000,612000
01/21/2009,0000,11.65000,11.65000,11.00000,11.45000,485000
02/02/2009,0000,11.40000,11.50000,10.95000,11.50000,330000
02/03/2009,0000,11.60000,11.95000,11.55000,11.90000,346000
02/04/2009,0000,12.00000,12.30000,11.80000,12.15000,293000
02/05/2009,0000,12.00000,12.00000,11.75000,11.95000,171000
02/06/2009,0000,12.00000,12.05000,11.80000,11.95000,390000
02/09/2009,0000,12.00000,12.15000,11.90000,12.00000,151000
02/10/2009,0000,12.00000,12.15000,11.85000,11.85000,142000
02/11/2009,0000,11.70000,12.10000,11.70000,12.05000,147000
02/12/2009,0000,12.05000,12.25000,11.85000,12.05000,174000
02/13/2009,0000,12.00000,12.25000,11.95000,12.15000,190000
02/16/2009,0000,12.15000,12.20000,12.05000,12.15000,97000
02/17/2009,0000,12.05000,12.10000,11.95000,12.00000,50000
02/18/2009,0000,11.70000,12.00000,11.70000,11.80000,121000
02/19/2009,0000,11.65000,12.25000,11.50000,12.25000,307000
02/20/2009,0000,12.10000,12.30000,11.90000,12.20000,384000
02/23/2009,0000,11.95000,12.50000,11.95000,12.40000,254000
02/24/2009,0000,12.10000,12.20000,12.00000,12.00000,149000
02/25/2009,0000,12.00000,12.60000,12.00000,12.55000,440000
02/26/2009,0000,12.65000,12.65000,12.40000,12.55000,101000
02/27/2009,0000,12.40000,12.60000,12.35000,12.60000,213000
03/02/2009,0000,12.50000,12.60000,12.30000,12.50000,205000
03/03/2009,0000,12.30000,12.70000,12.25000,12.70000,334000
03/04/2009,0000,12.70000,13.35000,12.35000,13.35000,685000
03/05/2009,0000,13.40000,13.80000,13.30000,13.50000,320000
03/06/2009,0000,13.40000,13.95000,13.25000,13.95000,382000
03/09/2009,0000,13.90000,14.25000,13.60000,14.00000,404000
03/10/2009,0000,14.00000,14.20000,13.70000,14.20000,275000
03/11/2009,0000,14.60000,14.75000,14.40000,14.45000,405000
03/12/2009,0000,14.45000,14.50000,14.05000,14.35000,368000
03/13/2009,0000,14.50000,15.20000,14.40000,15.20000,783000
03/16/2009,0000,15.20000,15.35000,15.00000,15.25000,267000
03/17/2009,0000,15.20000,15.20000,14.85000,15.00000,447000
03/18/2009,0000,15.20000,15.35000,14.75000,15.00000,533000
03/19/2009,0000,15.10000,15.25000,14.85000,14.85000,264000
03/20/2009,0000,14.95000,15.10000,14.65000,14.65000,211000
03/23/2009,0000,14.65000,15.30000,14.60000,15.30000,277000
03/24/2009,0000,15.80000,16.35000,15.55000,16.35000,748000
03/25/2009,0000,16.00000,17.40000,16.00000,17.15000,471000
03/26/2009,0000,17.50000,17.70000,16.60000,17.50000,683000
03/27/2009,0000,17.50000,18.00000,17.20000,18.00000,382000
03/30/2009,0000,17.60000,17.60000,16.75000,16.75000,305000
03/31/2009,0000,16.40000,16.45000,15.90000,16.10000,408000
04/01/2009,0000,16.10000,16.60000,15.80000,16.35000,474000
04/02/2009,0000,16.15000,16.70000,16.15000,16.40000,268000
04/03/2009,0000,16.70000,16.80000,16.50000,16.55000,241000
04/06/2009,0000,16.70000,16.85000,16.20000,16.40000,251000
04/07/2009,0000,16.35000,16.60000,16.30000,16.55000,165000
04/08/2009,0000,16.50000,16.50000,16.00000,16.40000,232000
04/09/2009,0000,16.40000,17.40000,16.40000,17.40000,574000
04/10/2009,0000,17.75000,18.60000,17.50000,18.60000,1410000
04/13/2009,0000,19.00000,19.45000,17.95000,19.40000,989000
04/14/2009,0000,19.30000,19.80000,18.90000,19.65000,663000
04/15/2009,0000,18.90000,19.55000,18.90000,19.50000,370000
04/16/2009,0000,19.60000,20.00000,19.10000,19.20000,423000
04/17/2009,0000,19.25000,19.30000,17.90000,17.90000,726000
04/20/2009,0000,17.90000,18.20000,17.20000,17.80000,381000
04/21/2009,0000,17.80000,18.35000,17.30000,18.35000,266000
04/22/2009,0000,18.80000,18.80000,18.15000,18.60000,319000
04/23/2009,0000,18.15000,19.00000,17.65000,19.00000,358000
04/24/2009,0000,19.50000,19.50000,18.80000,19.10000,339000
04/27/2009,0000,19.10000,19.35000,18.40000,19.00000,236000
04/28/2009,0000,18.80000,19.10000,18.20000,18.30000,167000
04/29/2009,0000,17.80000,18.20000,17.50000,17.90000,138000
04/30/2009,0000,18.20000,19.00000,18.20000,18.90000,258000
05/04/2009,0000,19.50000,20.00000,19.10000,19.45000,406000
05/05/2009,0000,19.30000,19.45000,18.50000,19.45000,410000
05/06/2009,0000,19.00000,20.80000,19.00000,20.80000,923000
05/07/2009,0000,21.00000,22.20000,20.60000,22.00000,790000
05/08/2009,0000,21.00000,22.70000,21.00000,22.60000,391000
05/11/2009,0000,22.60000,22.75000,22.00000,22.75000,244000
05/12/2009,0000,22.25000,22.45000,21.90000,22.45000,223000
05/13/2009,0000,22.20000,22.65000,22.05000,22.05000,213000
05/14/2009,0000,21.75000,21.95000,21.20000,21.20000,142000
05/15/2009,0000,20.55000,21.70000,20.55000,21.70000,290000
05/18/2009,0000,21.30000,22.00000,21.20000,21.30000,190000
05/19/2009,0000,21.70000,22.75000,21.30000,22.75000,1063000
05/20/2009,0000,23.40000,24.30000,23.00000,24.30000,1376000
05/21/2009,0000,24.75000,25.30000,24.00000,25.00000,1542000
05/22/2009,0000,24.00000,24.80000,24.00000,24.30000,347000
05/25/2009,0000,24.30000,24.50000,23.60000,23.95000,268000
05/26/2009,0000,24.05000,24.05000,23.25000,23.65000,305000
05/27/2009,0000,24.05000,24.05000,23.30000,23.75000,413000
06/01/2009,0000,24.00000,24.00000,23.30000,23.40000,276000
06/02/2009,0000,23.80000,24.20000,23.65000,23.85000,462000
06/03/2009,0000,24.50000,24.50000,23.50000,24.25000,404000
06/04/2009,0000,24.70000,24.70000,23.90000,24.50000,328000
06/05/2009,0000,24.70000,24.70000,23.90000,24.30000,267000
06/08/2009,0000,24.70000,25.20000,23.75000,24.35000,730000
06/09/2009,0000,24.35000,24.35000,23.20000,23.30000,196000
06/10/2009,0000,23.30000,24.00000,23.05000,24.00000,193000
06/11/2009,0000,24.00000,24.00000,22.85000,23.85000,98000
06/12/2009,0000,23.60000,23.75000,23.00000,23.75000,205000
06/15/2009,0000,23.55000,23.55000,22.10000,22.10000,240000
06/16/2009,0000,20.65000,22.00000,20.65000,22.00000,160000
06/17/2009,0000,21.70000,22.30000,21.45000,21.45000,103000
06/18/2009,0000,21.40000,21.50000,20.60000,21.45000,93000
06/19/2009,0000,21.40000,22.40000,20.80000,22.40000,145000
06/22/2009,0000,22.00000,22.30000,21.70000,22.20000,66000
06/23/2009,0000,21.70000,21.85000,21.30000,21.70000,184000
06/24/2009,0000,21.30000,22.70000,21.30000,22.45000,250000
06/25/2009,0000,22.30000,23.00000,22.00000,23.00000,288000
06/26/2009,0000,23.00000,23.50000,22.45000,23.50000,147000
06/29/2009,0000,23.70000,23.70000,22.80000,23.50000,142000
06/30/2009,0000,24.50000,24.50000,23.00000,23.50000,240000
07/01/2009,0000,23.10000,23.70000,23.00000,23.60000,201000
07/02/2009,0000,23.50000,23.80000,23.40000,23.40000,63000
07/03/2009,0000,23.40000,23.40000,22.70000,23.40000,152000
07/06/2009,0000,23.00000,23.30000,22.70000,22.70000,204000
07/07/2009,0000,22.55000,23.00000,22.55000,23.00000,81000
07/08/2009,0000,22.80000,23.20000,22.60000,23.20000,98000
07/09/2009,0000,23.40000,23.40000,22.85000,23.20000,128000
07/10/2009,0000,23.25000,23.25000,22.85000,23.10000,182000
07/13/2009,0000,22.80000,23.10000,22.10000,22.35000,45000
07/14/2009,0000,22.30000,22.50000,22.10000,22.15000,118000
07/15/2009,0000,22.15000,22.85000,22.15000,22.80000,92000
07/16/2009,0000,23.25000,23.25000,22.25000,22.95000,442000
07/17/2009,0000,23.20000,23.20000,22.00000,22.60000,907000
07/20/2009,0000,22.50000,22.50000,21.30000,21.85000,1058000
07/21/2009,0000,21.80000,21.80000,20.60000,21.15000,989000
07/22/2009,0000,21.05000,21.45000,20.80000,20.80000,641000
07/23/2009,0000,21.10000,22.25000,20.90000,22.25000,939000
07/24/2009,0000,23.80000,23.80000,23.80000,23.80000,833000
07/27/2009,0000,24.75000,24.75000,23.50000,23.80000,1807000
07/28/2009,0000,23.80000,24.00000,23.40000,23.85000,593000
07/29/2009,0000,23.65000,23.80000,23.25000,23.75000,511000
07/30/2009,0000,23.75000,23.75000,23.00000,23.65000,592000
07/31/2009,0000,25.05000,25.30000,23.60000,23.90000,1706000
08/03/2009,0000,23.90000,23.90000,23.00000,23.80000,577000
08/04/2009,0000,23.85000,23.95000,22.15000,22.15000,694000
08/05/2009,0000,22.45000,22.45000,21.20000,21.20000,563000
08/06/2009,0000,21.50000,21.50000,20.40000,20.65000,708000
08/10/2009,0000,20.70000,21.10000,20.30000,20.60000,714000
08/11/2009,0000,20.40000,20.50000,19.70000,20.00000,1125000
08/12/2009,0000,20.00000,20.55000,19.90000,20.35000,865000
08/13/2009,0000,20.55000,20.75000,20.40000,20.55000,309000
08/14/2009,0000,20.55000,21.95000,20.55000,21.95000,716000
08/17/2009,0000,22.20000,23.20000,22.15000,22.15000,1021000
08/18/2009,0000,21.70000,22.00000,20.60000,20.70000,538000
08/19/2009,0000,21.10000,21.20000,20.75000,21.10000,236000
08/20/2009,0000,21.05000,21.05000,19.65000,19.85000,893000
08/21/2009,0000,20.30000,20.40000,19.80000,19.95000,433000
08/24/2009,0000,20.00000,20.55000,19.70000,20.10000,422000
08/25/2009,0000,20.30000,20.35000,20.15000,20.35000,213000
08/26/2009,0000,20.50000,20.50000,19.70000,20.15000,516000
08/27/2009,0000,19.50000,19.90000,19.00000,19.00000,474000
08/28/2009,0000,19.10000,19.60000,19.10000,19.45000,300000
08/31/2009,0000,19.30000,19.70000,19.20000,19.65000,193000
09/01/2009,0000,19.65000,21.00000,19.65000,20.65000,828000
09/02/2009,0000,20.65000,21.35000,20.30000,20.75000,410000
09/03/2009,0000,20.90000,22.20000,20.70000,22.20000,1236000
09/04/2009,0000,22.20000,23.50000,22.20000,22.60000,1719000
09/07/2009,0000,22.70000,23.00000,22.30000,22.90000,415000
09/08/2009,0000,22.80000,23.45000,22.50000,22.90000,422000
09/09/2009,0000,22.90000,23.40000,22.40000,23.10000,871000
09/10/2009,0000,23.80000,23.80000,22.70000,22.80000,693000
09/11/2009,0000,22.85000,22.85000,22.40000,22.65000,290000
09/14/2009,0000,22.65000,23.20000,22.65000,23.10000,547000
09/15/2009,0000,23.25000,23.50000,22.85000,22.95000,746000
09/16/2009,0000,22.95000,23.20000,22.65000,22.95000,421000
09/17/2009,0000,22.80000,23.10000,22.75000,22.75000,265000
09/18/2009,0000,22.60000,22.95000,22.60000,22.65000,178000
09/21/2009,0000,22.75000,23.15000,22.55000,22.65000,232000
09/22/2009,0000,22.80000,22.90000,22.50000,22.70000,218000
09/23/2009,0000,22.70000,22.80000,22.10000,22.10000,326000
09/24/2009,0000,22.00000,22.30000,21.90000,22.15000,173000
09/25/2009,0000,22.45000,23.10000,21.85000,22.90000,349000
09/28/2009,0000,22.80000,22.80000,22.10000,22.40000,129000
09/29/2009,0000,22.40000,22.75000,22.40000,22.45000,117000
09/30/2009,0000,22.65000,23.15000,22.40000,23.00000,283000
10/01/2009,0000,23.05000,23.05000,22.55000,22.65000,152000
10/02/2009,0000,22.45000,22.75000,22.30000,22.40000,119000
10/05/2009,0000,22.40000,22.95000,22.30000,22.50000,158000
10/06/2009,0000,22.60000,22.80000,22.50000,22.55000,166000
10/07/2009,0000,22.60000,24.10000,22.60000,24.10000,2235000
10/08/2009,0000,24.30000,25.75000,24.10000,25.75000,3287000
10/09/2009,0000,26.10000,26.75000,25.30000,25.90000,2421000
10/12/2009,0000,26.10000,26.10000,25.20000,25.55000,786000
10/13/2009,0000,24.80000,26.00000,24.80000,25.80000,1065000
10/14/2009,0000,26.25000,26.50000,25.50000,25.50000,980000
10/15/2009,0000,25.50000,26.00000,25.35000,25.50000,561000
10/16/2009,0000,26.00000,26.20000,25.40000,26.05000,797000
10/19/2009,0000,26.05000,27.50000,24.80000,27.30000,4815000
10/20/2009,0000,27.35000,29.20000,27.35000,29.20000,6460000
10/21/2009,0000,29.20000,29.60000,28.40000,29.00000,2255000
10/22/2009,0000,29.00000,29.20000,27.55000,28.00000,1298000
10/23/2009,0000,28.30000,29.95000,28.30000,29.95000,5670000
10/26/2009,0000,30.25000,30.25000,29.10000,29.90000,1988000
10/27/2009,0000,29.30000,29.70000,29.00000,29.60000,1008000
10/28/2009,0000,29.60000,30.00000,28.80000,29.10000,2155000
10/29/2009,0000,28.60000,28.70000,27.10000,28.20000,1616000
10/30/2009,0000,28.60000,29.80000,28.25000,29.80000,2602000
11/02/2009,0000,29.10000,30.75000,28.80000,30.10000,2310000
11/03/2009,0000,30.40000,32.20000,30.30000,31.20000,4035000
11/04/2009,0000,31.80000,32.40000,31.40000,31.80000,2248000
11/05/2009,0000,32.00000,32.15000,31.50000,31.90000,1278000
11/06/2009,0000,32.30000,32.80000,31.60000,31.65000,2297000
11/09/2009,0000,31.80000,32.35000,31.00000,32.35000,1518000
11/10/2009,0000,32.50000,32.50000,31.85000,32.00000,1102000
11/11/2009,0000,32.00000,32.00000,30.90000,31.85000,1304000
11/12/2009,0000,31.85000,32.50000,31.85000,32.00000,1498000
11/13/2009,0000,32.00000,32.20000,31.35000,32.00000,1361000
11/16/2009,0000,32.25000,32.55000,31.60000,31.90000,2814000
11/17/2009,0000,31.90000,31.90000,31.00000,31.30000,1580000
11/18/2009,0000,31.30000,31.90000,30.95000,31.70000,1501000
11/19/2009,0000,32.00000,33.90000,32.00000,33.90000,6449000
11/20/2009,0000,33.90000,34.15000,32.90000,33.85000,3206000
11/23/2009,0000,33.85000,33.85000,33.00000,33.10000,1314000
11/24/2009,0000,33.30000,33.45000,32.80000,32.80000,1022000
11/25/2009,0000,32.50000,33.35000,32.30000,32.60000,691000
11/26/2009,0000,32.50000,33.15000,32.10000,32.80000,984000
11/27/2009,0000,32.00000,32.45000,30.55000,30.55000,2279000
11/30/2009,0000,30.60000,31.40000,30.60000,31.00000,1469000
12/01/2009,0000,31.45000,31.45000,30.50000,31.00000,1069000
12/02/2009,0000,31.00000,31.70000,30.80000,31.00000,903000
12/03/2009,0000,31.40000,31.40000,30.80000,31.00000,345000
12/04/2009,0000,31.05000,32.35000,31.05000,31.20000,972000
12/07/2009,0000,31.20000,31.70000,31.15000,31.40000,1200000
12/08/2009,0000,31.40000,32.20000,31.40000,31.90000,1047000
12/09/2009,0000,32.80000,32.90000,32.00000,32.90000,1981000
12/11/2009,0000,31.70000,32.00000,31.50000,31.85000,604000
12/14/2009,0000,31.80000,32.10000,31.40000,31.50000,696000
12/15/2009,0000,31.60000,31.65000,31.00000,31.10000,635000
12/16/2009,0000,31.10000,31.25000,30.80000,31.25000,425000
12/17/2009,0000,31.65000,31.85000,31.05000,31.45000,604000
12/18/2009,0000,31.45000,31.45000,30.90000,30.90000,311000
12/21/2009,0000,31.40000,31.40000,30.00000,30.70000,1382000
12/22/2009,0000,30.50000,30.90000,30.20000,30.40000,455000
12/23/2009,0000,30.70000,30.90000,30.30000,30.40000,430000
12/25/2009,0000,30.10000,30.35000,30.00000,30.20000,379000
12/25/2009,0000,30.10000,30.35000,30.00000,30.20000,379000
12/28/2009,0000,30.30000,30.70000,30.00000,30.25000,1080000
12/29/2009,1230,30.70000,30.70000,30.35000,30.40000,226295
