DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,72.39000,73.49000,72.39000,73.41000,84400
04/03/2007,0000,73.49000,75.05000,73.49000,73.88000,78000
04/04/2007,0000,74.27000,74.42000,73.95000,73.95000,66500
04/09/2007,0000,74.27000,74.27000,73.95000,74.11000,33200
04/10/2007,0000,74.11000,74.19000,72.55000,73.25000,39600
04/11/2007,0000,73.25000,73.88000,72.78000,73.88000,34500
04/12/2007,0000,74.27000,74.27000,74.11000,74.27000,66500
04/13/2007,0000,74.27000,74.27000,73.88000,74.11000,42200
04/16/2007,0000,74.50000,74.50000,74.19000,74.27000,167500
04/17/2007,0000,74.27000,74.50000,73.88000,74.27000,71600
04/18/2007,0000,74.27000,74.27000,73.88000,74.27000,111200
04/19/2007,0000,74.27000,74.27000,74.27000,74.27000,47300
04/20/2007,0000,74.27000,74.58000,74.11000,74.27000,51100
04/23/2007,0000,74.27000,74.50000,74.19000,74.27000,97200
04/24/2007,0000,74.27000,74.27000,73.33000,73.88000,21700
04/25/2007,0000,73.88000,73.88000,73.02000,73.80000,7600
04/26/2007,0000,73.09000,74.19000,73.09000,74.19000,10200
04/27/2007,0000,74.27000,74.42000,74.03000,74.27000,162400
04/30/2007,0000,74.27000,74.42000,74.27000,74.27000,84400
05/02/2007,0000,74.27000,75.83000,74.27000,75.83000,52400
05/03/2007,0000,76.53000,76.53000,75.52000,75.52000,10200
05/04/2007,0000,76.07000,76.77000,76.07000,76.61000,46000
05/07/2007,0000,77.32000,77.32000,75.83000,76.22000,37000
05/08/2007,0000,75.83000,76.61000,75.83000,76.61000,173900
05/09/2007,0000,75.05000,76.22000,75.05000,75.13000,621600
05/10/2007,0000,75.44000,77.39000,75.44000,77.39000,23000
05/11/2007,0000,75.05000,76.22000,75.05000,76.22000,10200
05/14/2007,0000,77.39000,78.18000,77.32000,78.18000,163700
05/15/2007,0000,77.39000,77.39000,75.83000,75.83000,12700
05/16/2007,0000,77.47000,78.96000,77.32000,77.39000,167500
05/17/2007,0000,75.83000,78.18000,75.83000,78.18000,5100
05/18/2007,0000,79.74000,82.08000,78.96000,80.13000,207200
05/21/2007,0000,80.52000,82.08000,80.52000,80.52000,46000
05/22/2007,0000,80.52000,80.52000,78.18000,78.96000,39600
05/23/2007,0000,78.57000,79.35000,78.18000,79.35000,8900
05/24/2007,0000,79.35000,79.74000,78.96000,79.35000,38300
05/25/2007,0000,79.35000,79.74000,78.96000,79.74000,51100
05/28/2007,0000,80.13000,80.52000,80.13000,80.13000,24300
05/29/2007,0000,80.52000,82.87000,80.52000,82.08000,43400
05/30/2007,0000,82.08000,82.48000,82.08000,82.48000,40900
05/31/2007,0000,82.08000,82.87000,80.52000,80.52000,55000
06/01/2007,0000,80.52000,83.65000,80.52000,83.26000,51100
06/04/2007,0000,83.26000,86.78000,83.26000,85.21000,181600
06/05/2007,0000,85.21000,85.99000,84.04000,85.60000,98400
06/06/2007,0000,85.21000,85.21000,84.43000,84.43000,15300
06/07/2007,0000,83.65000,83.65000,82.08000,82.87000,58800
06/08/2007,0000,81.30000,82.48000,80.91000,81.30000,80500
06/11/2007,0000,81.30000,81.30000,80.91000,80.91000,34500
06/12/2007,0000,81.30000,84.04000,80.91000,82.48000,83100
06/13/2007,0000,82.08000,83.65000,81.30000,83.65000,51100
06/14/2007,0000,82.87000,83.65000,82.48000,83.65000,28100
06/15/2007,0000,82.08000,82.87000,82.08000,82.08000,15300
06/20/2007,0000,82.48000,85.21000,82.48000,85.21000,153500
06/21/2007,0000,85.99000,89.90000,85.99000,87.56000,148300
06/22/2007,0000,87.56000,89.90000,85.99000,88.34000,150900
06/25/2007,0000,87.95000,89.12000,87.95000,88.34000,93300
06/26/2007,0000,88.34000,88.34000,87.56000,87.95000,48600
06/27/2007,0000,88.34000,88.34000,87.95000,87.95000,75400
06/28/2007,0000,88.34000,88.34000,87.56000,87.56000,12700
06/29/2007,0000,89.90000,89.90000,87.56000,88.34000,61400
07/02/2007,0000,87.95000,91.47000,87.56000,91.07000,157300
07/03/2007,0000,90.68000,97.33000,90.68000,96.94000,292900
07/04/2007,0000,96.94000,97.72000,94.20000,96.16000,180300
07/05/2007,0000,96.55000,97.72000,96.55000,97.33000,102300
07/06/2007,0000,97.72000,97.72000,96.55000,97.72000,40900
07/09/2007,0000,97.72000,97.72000,95.37000,96.94000,79300
07/10/2007,0000,97.72000,97.72000,96.16000,96.94000,62600
07/11/2007,0000,96.94000,96.94000,95.77000,95.77000,15300
07/12/2007,0000,96.16000,96.16000,94.59000,94.59000,52400
07/13/2007,0000,95.77000,100.85000,93.81000,97.33000,63900
07/16/2007,0000,96.16000,99.67000,96.16000,96.94000,33200
07/17/2007,0000,96.94000,102.41000,96.55000,102.41000,135500
07/18/2007,0000,105.54000,105.54000,102.80000,104.36000,110000
07/19/2007,0000,100.07000,105.15000,97.72000,102.41000,126600
07/20/2007,0000,103.97000,109.45000,103.97000,107.10000,79300
07/23/2007,0000,109.45000,109.45000,106.32000,108.66000,51100
07/24/2007,0000,107.10000,109.45000,106.71000,109.45000,103600
07/25/2007,0000,109.45000,109.45000,107.10000,109.06000,304400
07/26/2007,0000,108.27000,109.45000,106.32000,107.10000,69000
07/27/2007,0000,106.71000,110.23000,103.19000,103.19000,161100
07/30/2007,0000,100.85000,100.85000,96.16000,96.16000,136800
07/31/2007,0000,90.68000,96.16000,89.51000,94.59000,341500
08/01/2007,0000,93.42000,93.42000,88.34000,88.34000,546200
08/02/2007,0000,88.73000,91.47000,87.56000,91.07000,429800
08/03/2007,0000,93.03000,93.03000,90.68000,93.03000,86900
08/06/2007,0000,91.47000,93.81000,91.07000,93.81000,34500
08/07/2007,0000,95.77000,95.77000,92.25000,92.25000,25500
08/08/2007,0000,95.37000,95.37000,91.07000,95.37000,33200
08/09/2007,0000,95.37000,95.37000,92.25000,95.37000,21700
08/10/2007,0000,94.59000,94.59000,92.25000,93.42000,75400
08/13/2007,0000,92.25000,93.03000,92.25000,92.64000,35800
08/14/2007,0000,93.03000,93.03000,92.25000,92.25000,5100
08/15/2007,0000,91.47000,92.25000,86.38000,86.78000,147100
08/16/2007,0000,82.87000,86.78000,81.30000,84.43000,141900
08/17/2007,0000,84.43000,87.56000,84.43000,86.78000,107400
08/20/2007,0000,88.34000,89.12000,85.60000,87.17000,199500
08/21/2007,0000,85.99000,86.78000,84.82000,86.38000,28100
08/22/2007,0000,85.21000,85.99000,85.21000,85.99000,23000
08/23/2007,0000,85.99000,90.68000,85.99000,90.68000,321000
08/24/2007,0000,89.90000,90.68000,89.12000,90.68000,550000
08/27/2007,0000,91.47000,92.25000,91.47000,92.25000,24300
08/28/2007,0000,92.25000,93.81000,92.25000,93.81000,47300
08/29/2007,0000,93.81000,93.81000,90.29000,90.68000,131700
08/30/2007,0000,90.68000,90.68000,88.34000,88.34000,106100
08/31/2007,0000,88.34000,88.34000,84.43000,85.21000,335100
09/03/2007,0000,85.21000,85.60000,83.65000,84.04000,171400
09/04/2007,0000,84.43000,85.60000,84.43000,84.43000,51100
09/05/2007,0000,85.99000,87.56000,85.99000,86.78000,34500
09/06/2007,0000,86.78000,87.56000,85.60000,87.56000,46000
09/07/2007,0000,87.17000,87.56000,86.78000,87.17000,26800
09/10/2007,0000,86.78000,86.78000,84.43000,85.21000,108700
09/11/2007,0000,85.21000,90.68000,84.43000,90.68000,95900
09/12/2007,0000,90.68000,96.94000,90.68000,95.37000,400300
09/13/2007,0000,95.37000,95.37000,91.07000,92.25000,180300
09/14/2007,0000,92.64000,93.42000,92.64000,93.03000,220000
09/17/2007,0000,93.03000,93.81000,90.68000,92.25000,193100
09/19/2007,0000,93.81000,94.59000,92.25000,93.42000,667700
09/20/2007,0000,92.50000,93.70000,86.00000,87.30000,428000
09/21/2007,0000,87.50000,87.70000,84.40000,84.40000,209000
09/26/2007,0000,84.40000,84.80000,80.20000,81.90000,162000
09/27/2007,0000,82.00000,87.60000,80.50000,87.60000,355000
09/28/2007,0000,87.90000,89.10000,87.60000,89.00000,181000
10/01/2007,0000,88.70000,89.40000,88.10000,88.80000,298000
10/02/2007,0000,89.00000,90.00000,88.00000,90.00000,151000
10/03/2007,0000,90.00000,91.00000,90.00000,90.50000,99000
10/04/2007,0000,91.00000,91.50000,90.60000,90.80000,207000
10/05/2007,0000,90.60000,90.70000,88.70000,90.00000,235000
10/08/2007,0000,90.60000,90.60000,89.50000,90.40000,270000
10/09/2007,0000,90.50000,90.50000,89.40000,89.70000,47000
10/11/2007,0000,89.60000,89.70000,88.50000,89.60000,19000
10/12/2007,0000,89.20000,89.70000,88.50000,89.40000,770000
10/15/2007,0000,89.50000,90.00000,88.30000,89.60000,292000
10/16/2007,0000,89.00000,90.00000,89.00000,90.00000,38000
10/17/2007,0000,90.00000,90.10000,89.50000,89.70000,378000
10/18/2007,0000,89.00000,89.90000,84.00000,89.70000,70000
10/19/2007,0000,89.50000,89.60000,89.00000,89.60000,14000
10/22/2007,0000,88.00000,88.20000,87.90000,88.00000,335000
10/23/2007,0000,86.50000,86.90000,85.20000,86.90000,146000
10/24/2007,0000,86.90000,86.90000,85.60000,85.80000,124000
10/25/2007,0000,86.00000,86.00000,85.40000,85.90000,52000
10/26/2007,0000,86.30000,86.50000,85.90000,86.40000,36000
10/29/2007,0000,87.00000,87.00000,85.90000,86.90000,91000
10/30/2007,0000,85.10000,86.50000,85.10000,86.00000,332000
10/31/2007,0000,85.50000,86.00000,85.20000,86.00000,255000
11/01/2007,0000,84.10000,86.30000,84.10000,86.30000,204000
11/02/2007,0000,86.30000,86.30000,84.30000,84.50000,80000
11/05/2007,0000,84.50000,84.50000,81.50000,82.30000,22000
11/06/2007,0000,82.80000,82.80000,80.00000,80.40000,50000
11/07/2007,0000,80.70000,81.00000,80.40000,80.50000,116000
11/08/2007,0000,80.50000,80.50000,75.00000,75.00000,243000
11/09/2007,0000,75.60000,77.90000,75.40000,77.90000,148000
11/12/2007,0000,77.70000,77.70000,72.60000,72.80000,159000
11/13/2007,0000,73.20000,74.10000,72.70000,73.80000,39000
11/14/2007,0000,75.00000,75.90000,73.80000,74.60000,94000
11/15/2007,0000,74.60000,74.70000,72.00000,72.60000,78000
11/16/2007,0000,72.00000,72.00000,70.10000,71.00000,154000
11/19/2007,0000,71.50000,71.50000,71.00000,71.50000,36000
11/20/2007,0000,71.50000,71.50000,69.00000,71.50000,55000
11/21/2007,0000,71.50000,73.00000,71.10000,71.10000,68000
11/22/2007,0000,70.70000,71.60000,70.50000,71.60000,21000
11/23/2007,0000,71.50000,72.10000,71.50000,71.80000,58000
11/26/2007,0000,71.80000,73.30000,71.80000,73.30000,76000
11/27/2007,0000,73.00000,74.00000,70.50000,72.80000,172000
11/28/2007,0000,72.50000,73.20000,72.00000,72.50000,45000
11/29/2007,0000,72.50000,73.00000,72.30000,72.50000,119000
11/30/2007,0000,75.00000,75.00000,73.50000,74.20000,260000
12/03/2007,0000,74.50000,74.50000,71.00000,72.50000,156000
12/04/2007,0000,72.00000,73.00000,72.00000,72.80000,51000
12/05/2007,0000,72.80000,73.40000,72.00000,72.70000,194000
12/06/2007,0000,72.80000,72.80000,70.60000,71.90000,417000
12/07/2007,0000,72.00000,72.00000,71.30000,71.40000,37000
12/10/2007,0000,71.20000,71.20000,70.80000,71.00000,49000
12/11/2007,0000,70.60000,71.20000,70.60000,70.90000,30000
12/12/2007,0000,70.50000,71.00000,68.50000,70.50000,161000
12/13/2007,0000,70.50000,70.80000,70.00000,70.50000,86000
12/14/2007,0000,70.00000,70.30000,68.20000,70.30000,89000
12/17/2007,0000,70.00000,70.00000,68.00000,68.00000,60000
12/18/2007,0000,68.00000,68.00000,67.00000,67.10000,73000
12/19/2007,0000,67.20000,68.50000,67.00000,68.00000,166000
12/20/2007,0000,68.10000,68.40000,67.10000,67.20000,39000
12/21/2007,0000,67.00000,67.90000,67.00000,67.80000,24000
12/24/2007,0000,67.60000,67.80000,67.40000,67.80000,32000
12/25/2007,0000,67.50000,68.00000,67.50000,68.00000,22000
12/26/2007,0000,67.80000,68.50000,67.50000,67.60000,17000
12/27/2007,0000,67.80000,69.30000,67.80000,68.00000,42000
12/28/2007,0000,69.30000,69.60000,69.00000,69.50000,28000
12/31/2007,0000,70.00000,71.00000,70.00000,70.00000,33000
01/02/2008,0000,70.00000,72.00000,70.00000,71.60000,56000
01/03/2008,0000,71.00000,71.00000,70.00000,70.10000,36000
01/04/2008,0000,69.50000,70.50000,69.50000,70.00000,20000
01/07/2008,0000,70.00000,70.00000,68.10000,69.50000,61000
01/08/2008,0000,68.30000,70.80000,68.30000,69.70000,79000
01/09/2008,0000,69.80000,73.00000,69.80000,73.00000,52000
01/10/2008,0000,71.50000,76.50000,71.50000,76.00000,81000
01/11/2008,0000,76.10000,80.00000,76.00000,79.00000,82000
01/14/2008,0000,82.00000,84.50000,81.80000,84.50000,315000
01/15/2008,0000,87.50000,90.40000,86.80000,90.40000,315000
01/16/2008,0000,90.00000,91.00000,88.10000,89.00000,322000
01/17/2008,0000,89.00000,95.00000,89.00000,90.60000,425000
01/18/2008,0000,90.00000,90.80000,87.40000,88.00000,330000
01/21/2008,0000,89.50000,94.10000,89.10000,94.10000,442000
01/22/2008,0000,88.00000,92.10000,87.60000,89.90000,562000
01/23/2008,0000,91.90000,91.90000,88.00000,89.50000,297000
01/24/2008,0000,92.10000,93.30000,90.70000,91.90000,350000
01/25/2008,0000,92.50000,93.00000,89.30000,90.80000,166000
01/28/2008,0000,91.00000,92.40000,91.00000,92.00000,224000
01/29/2008,0000,92.00000,92.90000,90.50000,92.90000,130000
01/30/2008,0000,92.90000,92.90000,91.30000,91.90000,291000
01/31/2008,0000,91.00000,91.90000,91.00000,91.10000,132000
02/01/2008,0000,91.70000,92.50000,90.40000,91.80000,68000
02/12/2008,0000,91.80000,96.00000,87.30000,96.00000,369000
02/13/2008,0000,96.00000,100.00000,95.00000,99.50000,235000
02/14/2008,0000,100.00000,101.50000,100.00000,100.50000,160000
02/15/2008,0000,100.50000,100.50000,99.00000,99.50000,72000
02/18/2008,0000,99.50000,99.50000,97.10000,97.10000,44000
02/19/2008,0000,98.00000,100.00000,97.40000,97.40000,53000
02/20/2008,0000,96.00000,96.10000,95.60000,96.00000,53000
02/21/2008,0000,96.40000,96.40000,94.40000,96.00000,237000
02/22/2008,0000,100.00000,102.50000,96.00000,102.00000,2083000
02/25/2008,0000,104.00000,106.00000,100.00000,106.00000,345000
02/26/2008,0000,106.00000,106.00000,101.50000,103.00000,209000
02/27/2008,0000,102.50000,103.00000,101.50000,102.50000,41000
02/29/2008,0000,102.00000,105.00000,101.50000,103.00000,122000
03/03/2008,0000,100.50000,106.00000,99.10000,99.50000,171000
03/04/2008,0000,101.50000,106.00000,100.00000,106.00000,308000
03/05/2008,0000,110.00000,113.00000,107.50000,113.00000,275000
03/06/2008,0000,115.00000,116.50000,110.00000,115.00000,199000
03/07/2008,0000,114.00000,116.50000,110.00000,112.00000,279000
03/10/2008,0000,110.00000,113.50000,107.00000,107.00000,161000
03/11/2008,0000,107.00000,110.50000,106.00000,109.00000,167000
03/12/2008,0000,112.00000,116.00000,111.50000,114.00000,186000
03/13/2008,0000,114.00000,114.00000,110.00000,111.00000,77000
03/14/2008,0000,111.00000,111.00000,107.00000,109.00000,68000
03/17/2008,0000,108.50000,108.50000,103.00000,104.50000,133000
03/18/2008,0000,104.50000,106.00000,103.00000,106.00000,95000
03/19/2008,0000,108.00000,113.00000,104.50000,112.00000,520000
03/20/2008,0000,112.00000,115.00000,110.00000,112.50000,258000
03/21/2008,0000,115.00000,115.00000,112.00000,113.00000,252000
03/24/2008,0000,120.50000,120.50000,120.50000,120.50000,274000
03/25/2008,0000,128.00000,128.50000,126.50000,128.50000,247000
03/26/2008,0000,137.00000,137.00000,136.50000,136.50000,1327000
03/27/2008,0000,136.00000,136.00000,128.00000,129.00000,451000
03/28/2008,0000,129.00000,136.00000,126.00000,133.50000,509000
03/31/2008,0000,134.00000,138.00000,131.50000,134.00000,320000
04/01/2008,0000,134.00000,136.00000,132.00000,133.00000,280000
04/02/2008,0000,135.00000,135.50000,131.50000,134.00000,585000
04/03/2008,0000,134.00000,134.00000,128.00000,130.00000,1210000
04/07/2008,0000,130.00000,130.00000,124.00000,125.00000,1632000
04/08/2008,0000,125.00000,127.00000,121.50000,125.00000,516000
04/09/2008,0000,125.00000,126.00000,123.00000,125.00000,719000
04/10/2008,0000,125.00000,125.50000,123.00000,125.00000,357000
04/11/2008,0000,127.00000,129.00000,125.00000,127.00000,3013000
04/14/2008,0000,126.50000,126.50000,120.00000,121.00000,1400000
04/15/2008,0000,121.50000,121.50000,113.00000,118.50000,983000
04/16/2008,0000,118.50000,122.00000,118.00000,121.00000,1125000
04/17/2008,0000,123.00000,123.00000,118.00000,118.00000,657000
04/18/2008,0000,120.50000,123.00000,118.50000,120.00000,537000
04/21/2008,0000,121.00000,123.00000,119.00000,120.50000,523000
04/22/2008,0000,122.00000,125.00000,121.00000,121.00000,279000
04/23/2008,0000,121.50000,121.50000,119.50000,120.00000,207000
04/24/2008,0000,118.00000,120.00000,114.00000,114.00000,462000
04/25/2008,0000,115.50000,115.50000,110.00000,113.00000,374000
04/28/2008,0000,113.00000,120.00000,113.00000,120.00000,421000
04/29/2008,0000,120.00000,120.00000,116.00000,118.00000,290000
04/30/2008,0000,118.00000,119.00000,115.50000,117.50000,87000
05/02/2008,0000,118.50000,119.00000,117.00000,119.00000,74000
05/05/2008,0000,119.00000,119.00000,114.00000,114.50000,105000
05/06/2008,0000,114.00000,114.50000,111.00000,112.00000,179000
05/07/2008,0000,114.00000,114.50000,112.50000,113.00000,158000
05/08/2008,0000,113.00000,117.00000,113.00000,116.50000,196000
05/09/2008,0000,115.50000,123.00000,115.00000,116.00000,505000
05/12/2008,0000,117.50000,117.50000,114.00000,114.00000,190000
05/13/2008,0000,114.00000,117.00000,114.00000,116.00000,100000
05/14/2008,0000,115.00000,116.50000,114.00000,116.00000,140000
05/15/2008,0000,116.00000,118.00000,116.00000,118.00000,92000
05/16/2008,0000,119.00000,120.00000,117.00000,119.00000,138000
05/19/2008,0000,119.00000,119.00000,116.00000,117.00000,101000
05/20/2008,0000,117.00000,120.00000,115.00000,118.00000,143000
05/21/2008,0000,117.00000,117.00000,114.00000,116.00000,136000
05/22/2008,0000,114.00000,117.00000,114.00000,116.50000,156000
05/23/2008,0000,116.50000,116.50000,112.00000,112.00000,73000
05/26/2008,0000,111.50000,113.00000,109.00000,109.00000,74000
05/27/2008,0000,108.00000,108.00000,101.50000,104.00000,256000
05/28/2008,0000,104.00000,111.00000,103.50000,109.50000,275000
05/29/2008,0000,111.50000,116.00000,111.50000,114.00000,191000
05/30/2008,0000,117.00000,117.00000,111.50000,113.50000,262000
06/02/2008,0000,114.50000,115.00000,110.50000,110.50000,155000
06/03/2008,0000,110.50000,110.50000,105.00000,105.50000,156000
06/04/2008,0000,107.00000,112.00000,107.00000,112.00000,192000
06/05/2008,0000,112.00000,115.00000,106.50000,114.50000,272000
06/06/2008,0000,115.00000,115.00000,112.00000,114.00000,201000
06/10/2008,0000,111.00000,111.00000,106.50000,108.00000,89000
06/11/2008,0000,108.00000,109.50000,103.00000,103.00000,251000
06/12/2008,0000,105.50000,105.50000,100.50000,102.00000,148000
06/13/2008,0000,103.00000,104.50000,100.00000,100.00000,88000
06/16/2008,0000,100.00000,102.00000,100.00000,101.00000,89000
06/17/2008,0000,100.00000,101.00000,98.00000,99.50000,37000
06/18/2008,0000,102.00000,103.00000,101.00000,103.00000,95000
06/19/2008,0000,101.00000,101.00000,98.00000,100.00000,98000
06/20/2008,0000,100.00000,100.00000,98.20000,99.80000,134000
06/23/2008,0000,98.00000,100.50000,98.00000,100.50000,60000
06/24/2008,0000,100.00000,100.00000,98.00000,98.00000,33000
06/25/2008,0000,98.00000,102.00000,98.00000,101.00000,133000
06/26/2008,0000,102.00000,102.00000,99.00000,99.00000,22000
06/27/2008,0000,97.90000,97.90000,92.80000,92.80000,67000
06/30/2008,0000,92.70000,92.70000,86.40000,86.40000,299000
07/01/2008,0000,81.00000,85.60000,81.00000,82.40000,100000
07/02/2008,0000,81.90000,84.30000,80.30000,83.90000,190000
07/03/2008,0000,81.20000,86.00000,81.20000,86.00000,115000
07/04/2008,0000,86.00000,86.00000,82.00000,82.10000,95000
07/07/2008,0000,82.00000,82.10000,81.30000,81.90000,82000
07/08/2008,0000,82.00000,82.00000,78.00000,78.40000,265000
07/09/2008,0000,79.00000,83.00000,79.00000,81.00000,212000
07/10/2008,0000,80.00000,81.10000,79.50000,80.70000,166000
07/11/2008,0000,80.30000,82.00000,79.10000,81.30000,130000
07/14/2008,0000,81.00000,81.20000,79.60000,80.20000,164000
07/15/2008,0000,80.20000,80.20000,79.00000,79.80000,394000
07/16/2008,0000,79.80000,79.80000,75.00000,76.00000,222000
07/17/2008,0000,76.00000,76.30000,75.20000,76.10000,204000
07/18/2008,0000,77.50000,77.70000,75.20000,77.70000,204000
07/21/2008,0000,78.20000,83.10000,78.20000,83.10000,141000
07/22/2008,0000,84.00000,88.00000,84.00000,88.00000,222000
07/23/2008,0000,90.00000,92.50000,88.60000,91.50000,409000
07/24/2008,0000,75.90000,77.40000,75.90000,76.60000,626000
07/25/2008,0000,75.50000,75.90000,71.30000,74.80000,481000
07/29/2008,0000,72.50000,73.80000,72.50000,72.80000,147000
07/30/2008,0000,72.80000,73.00000,71.60000,72.00000,277000
07/31/2008,0000,71.00000,72.00000,71.00000,71.60000,255000
08/01/2008,0000,71.60000,71.60000,70.50000,70.80000,1016000
08/04/2008,0000,70.80000,71.00000,70.20000,70.30000,446000
08/05/2008,0000,70.50000,70.90000,65.50000,66.00000,487000
08/06/2008,0000,68.00000,69.90000,68.00000,68.50000,106000
08/07/2008,0000,70.00000,70.00000,68.00000,68.20000,322000
08/08/2008,0000,67.00000,68.90000,67.00000,68.20000,129000
08/11/2008,0000,69.00000,69.90000,69.00000,69.80000,124000
08/12/2008,0000,70.30000,70.30000,69.00000,69.20000,527000
08/13/2008,0000,69.20000,69.90000,69.20000,69.90000,52000
08/14/2008,0000,69.90000,69.90000,69.00000,69.10000,260000
08/15/2008,0000,70.00000,70.10000,69.00000,69.10000,289000
08/18/2008,0000,69.10000,69.10000,67.00000,68.50000,206000
08/19/2008,0000,68.50000,68.50000,64.00000,64.20000,365000
08/20/2008,0000,63.80000,63.80000,60.50000,61.20000,274000
08/21/2008,0000,61.20000,63.00000,61.00000,61.30000,281000
08/22/2008,0000,61.30000,61.30000,59.10000,59.30000,237000
08/25/2008,0000,60.00000,61.40000,59.30000,60.60000,84000
08/26/2008,0000,60.00000,61.00000,59.60000,59.80000,138000
08/27/2008,0000,59.00000,59.80000,58.70000,58.70000,302000
08/28/2008,0000,58.80000,59.90000,57.80000,57.80000,245000
08/29/2008,0000,58.80000,61.80000,58.20000,61.80000,281000
09/01/2008,0000,62.50000,64.00000,62.20000,62.20000,361000
09/02/2008,0000,63.50000,63.50000,59.60000,59.90000,159000
09/03/2008,0000,60.20000,60.20000,56.00000,57.20000,143000
09/04/2008,0000,57.20000,59.30000,57.00000,57.50000,133000
09/05/2008,0000,57.00000,59.00000,56.90000,58.90000,141000
09/08/2008,0000,61.00000,63.00000,60.10000,61.70000,363000
09/09/2008,0000,61.00000,61.00000,58.50000,60.50000,187000
09/10/2008,0000,60.50000,60.50000,59.00000,59.00000,246000
09/11/2008,0000,58.70000,59.00000,55.70000,55.70000,302000
09/12/2008,0000,55.70000,55.70000,51.90000,51.90000,659000
09/15/2008,0000,50.10000,50.10000,48.30000,48.30000,501000
09/16/2008,0000,45.00000,45.40000,44.95000,44.95000,208000
09/17/2008,0000,47.00000,47.00000,41.95000,44.60000,248000
09/18/2008,0000,42.00000,42.50000,41.50000,41.60000,304000
09/19/2008,0000,42.50000,44.50000,42.50000,44.50000,477000
09/22/2008,0000,47.00000,47.00000,45.40000,46.60000,221000
09/23/2008,0000,43.50000,46.70000,43.50000,46.40000,322000
09/24/2008,0000,46.50000,46.50000,45.50000,45.50000,177000
09/25/2008,0000,45.00000,45.00000,43.35000,43.40000,289000
09/26/2008,0000,43.50000,44.20000,42.50000,42.55000,182000
09/30/2008,0000,39.60000,39.95000,39.60000,39.60000,703000
10/01/2008,0000,42.35000,42.35000,40.00000,41.50000,202000
10/02/2008,0000,40.00000,41.60000,39.80000,40.60000,130000
10/03/2008,0000,41.30000,41.40000,39.30000,41.00000,136000
10/06/2008,0000,40.75000,40.75000,38.50000,38.60000,87000
10/07/2008,0000,36.50000,39.15000,36.50000,38.00000,106000
10/08/2008,0000,38.00000,40.65000,37.15000,40.00000,262000
10/09/2008,0000,42.50000,42.80000,40.50000,41.60000,215000
10/13/2008,0000,40.15000,40.15000,40.15000,40.15000,80000
10/14/2008,0000,41.00000,41.70000,40.10000,40.50000,131000
10/15/2008,0000,40.50000,40.50000,39.10000,39.50000,159000
10/16/2008,0000,38.15000,38.15000,38.15000,38.15000,257000
10/17/2008,0000,37.55000,38.00000,36.85000,36.85000,178000
10/20/2008,0000,35.60000,36.70000,35.60000,36.00000,197000
10/21/2008,0000,36.00000,38.00000,35.50000,36.45000,114000
10/22/2008,0000,35.30000,35.95000,35.20000,35.70000,163000
10/23/2008,0000,34.50000,35.50000,34.50000,35.00000,215000
10/24/2008,0000,33.80000,34.10000,33.80000,34.00000,92000
10/27/2008,0000,31.70000,33.55000,31.70000,32.25000,93000
10/28/2008,0000,31.00000,34.50000,30.50000,33.55000,84000
10/29/2008,0000,35.85000,35.85000,34.50000,34.50000,64000
10/30/2008,0000,35.00000,36.75000,35.00000,36.50000,331000
10/31/2008,0000,36.70000,38.50000,36.50000,36.50000,271000
11/03/2008,0000,36.50000,36.50000,35.05000,36.00000,304000
11/04/2008,0000,36.50000,36.50000,34.75000,35.30000,209000
11/05/2008,0000,35.30000,35.70000,35.00000,35.50000,450000
11/06/2008,0000,33.95000,33.95000,33.05000,33.05000,147000
11/07/2008,0000,30.80000,31.75000,30.75000,31.00000,774000
11/10/2008,0000,31.00000,31.50000,29.60000,30.80000,210000
11/11/2008,0000,29.70000,30.10000,29.05000,29.55000,315000
11/12/2008,0000,29.50000,29.50000,27.55000,28.40000,510000
11/13/2008,0000,27.00000,27.00000,26.45000,26.60000,335000
11/14/2008,0000,26.60000,26.60000,25.60000,25.80000,153000
11/17/2008,0000,25.00000,25.00000,24.30000,24.75000,225000
11/18/2008,0000,24.30000,24.30000,23.05000,23.05000,413000
11/19/2008,0000,22.20000,22.40000,21.70000,21.75000,367000
11/20/2008,0000,20.25000,20.55000,20.25000,20.25000,379000
11/21/2008,0000,19.50000,21.65000,19.50000,21.45000,317000
11/24/2008,0000,21.20000,22.55000,21.20000,22.10000,265000
11/25/2008,0000,22.95000,23.60000,22.75000,23.60000,514000
11/26/2008,0000,23.50000,23.50000,22.50000,23.10000,163000
11/27/2008,0000,23.10000,24.70000,23.10000,24.70000,356000
11/28/2008,0000,25.00000,25.50000,24.30000,24.50000,489000
12/01/2008,0000,24.20000,25.75000,24.20000,25.30000,373000
12/02/2008,0000,24.30000,24.65000,23.95000,24.30000,201000
12/03/2008,0000,24.30000,24.45000,23.50000,24.20000,418000
12/04/2008,0000,24.00000,24.35000,23.50000,24.00000,298000
12/05/2008,0000,24.00000,24.00000,23.50000,23.50000,68000
12/08/2008,0000,23.50000,25.10000,23.50000,24.90000,287000
12/09/2008,0000,25.10000,25.65000,25.00000,25.25000,272000
12/10/2008,0000,25.15000,26.35000,25.15000,26.10000,536000
12/11/2008,0000,26.10000,26.65000,26.00000,26.45000,330000
12/12/2008,0000,26.45000,26.60000,24.60000,25.15000,381000
12/15/2008,0000,25.45000,25.90000,25.10000,25.40000,202000
12/16/2008,0000,25.40000,25.40000,24.70000,25.20000,151000
12/17/2008,0000,25.20000,26.95000,25.20000,26.40000,1488000
12/18/2008,0000,26.40000,26.40000,24.80000,25.90000,1014000
12/19/2008,0000,25.50000,25.80000,25.20000,25.55000,428000
12/22/2008,0000,25.55000,25.70000,24.90000,25.00000,399000
12/23/2008,0000,25.00000,25.00000,23.50000,23.95000,323000
12/24/2008,0000,23.50000,24.00000,23.35000,23.80000,183000
12/25/2008,0000,24.00000,24.00000,23.10000,23.80000,101000
12/26/2008,0000,23.80000,23.80000,23.40000,23.65000,73000
12/29/2008,0000,23.65000,23.65000,23.30000,23.50000,101000
12/30/2008,0000,23.50000,24.35000,23.40000,24.00000,325000
12/31/2008,0000,24.00000,24.50000,24.00000,24.20000,187000
01/05/2009,0000,24.75000,25.60000,24.75000,25.40000,433000
01/06/2009,0000,25.50000,25.80000,25.40000,25.50000,419000
01/07/2009,0000,25.50000,26.90000,25.50000,26.80000,659000
01/08/2009,0000,26.00000,26.35000,25.00000,25.00000,540000
01/09/2009,0000,25.00000,25.65000,24.50000,25.50000,352000
01/12/2009,0000,25.70000,25.70000,25.20000,25.30000,128000
01/13/2009,0000,25.30000,25.30000,24.95000,25.30000,219000
01/14/2009,0000,25.30000,25.55000,25.30000,25.35000,144000
01/15/2009,0000,25.00000,25.00000,24.10000,24.55000,307000
01/16/2009,0000,24.55000,24.80000,23.80000,24.00000,176000
01/19/2009,0000,24.40000,24.50000,24.00000,24.00000,140000
01/20/2009,0000,24.00000,24.00000,23.55000,23.70000,220000
01/21/2009,0000,23.70000,24.40000,23.70000,24.00000,301000
02/02/2009,0000,24.10000,24.30000,23.80000,24.30000,115000
02/03/2009,0000,25.00000,26.00000,24.70000,25.70000,270000
02/04/2009,0000,26.00000,26.00000,25.35000,25.50000,106000
02/05/2009,0000,25.25000,25.80000,25.15000,25.45000,106000
02/06/2009,0000,25.70000,25.80000,25.30000,25.50000,187000
02/09/2009,0000,25.50000,26.05000,25.40000,25.50000,262000
02/10/2009,0000,25.50000,25.50000,25.30000,25.30000,182000
02/11/2009,0000,25.00000,25.00000,24.75000,24.80000,469000
02/12/2009,0000,25.20000,25.90000,25.00000,25.15000,299000
02/13/2009,0000,25.00000,25.20000,25.00000,25.20000,285000
02/16/2009,0000,25.20000,25.90000,25.20000,25.65000,297000
02/17/2009,0000,25.70000,25.75000,25.30000,25.70000,147000
02/18/2009,0000,25.70000,25.80000,25.15000,25.60000,214000
02/19/2009,0000,25.25000,26.95000,25.15000,26.05000,718000
02/20/2009,0000,26.05000,26.40000,26.00000,26.00000,395000
02/23/2009,0000,26.00000,26.00000,25.30000,25.60000,287000
02/24/2009,0000,25.60000,25.60000,25.35000,25.55000,90000
02/25/2009,0000,26.00000,27.30000,26.00000,27.30000,729000
02/26/2009,0000,28.00000,28.30000,27.55000,27.80000,637000
02/27/2009,0000,27.55000,27.55000,26.80000,27.00000,441000
03/02/2009,0000,26.60000,26.60000,25.95000,26.00000,753000
03/03/2009,0000,25.70000,26.80000,25.50000,26.80000,307000
03/04/2009,0000,26.80000,27.80000,26.00000,27.15000,452000
03/05/2009,0000,27.85000,28.85000,27.70000,28.25000,512000
03/06/2009,0000,27.50000,28.50000,27.50000,28.50000,264000
03/09/2009,0000,28.80000,28.80000,27.55000,28.70000,864000
03/10/2009,0000,28.50000,29.20000,28.15000,29.20000,443000
03/11/2009,0000,29.60000,31.20000,29.50000,31.20000,1151000
03/12/2009,0000,31.50000,31.50000,30.80000,30.90000,684000
03/13/2009,0000,31.25000,31.35000,30.60000,30.75000,800000
03/16/2009,0000,31.20000,32.00000,30.75000,31.95000,1277000
03/17/2009,0000,31.80000,32.35000,31.55000,31.65000,637000
03/18/2009,0000,32.00000,32.05000,30.85000,30.85000,827000
03/19/2009,0000,31.20000,32.15000,31.00000,31.65000,1008000
03/20/2009,0000,31.95000,31.95000,31.00000,31.10000,675000
03/23/2009,0000,31.10000,31.80000,31.10000,31.70000,445000
03/24/2009,0000,32.20000,33.90000,32.00000,33.90000,2727000
03/25/2009,0000,34.90000,36.25000,34.75000,36.25000,7360000
03/26/2009,0000,37.50000,38.75000,37.25000,38.75000,5555000
03/27/2009,0000,41.00000,41.45000,39.50000,41.45000,7616000
03/30/2009,0000,41.40000,41.45000,39.00000,40.55000,2720000
03/31/2009,0000,39.50000,40.50000,38.20000,39.35000,2208000
04/01/2009,0000,39.35000,41.50000,39.35000,40.50000,2155000
04/02/2009,0000,43.00000,43.30000,41.30000,41.30000,4362000
04/03/2009,0000,41.50000,42.65000,40.75000,41.00000,2597000
04/06/2009,0000,41.60000,42.20000,40.55000,40.80000,1402000
04/07/2009,0000,41.10000,41.80000,40.30000,41.80000,845000
04/08/2009,0000,41.60000,43.80000,41.10000,41.60000,4313000
04/09/2009,0000,41.80000,42.40000,41.35000,42.10000,1557000
04/10/2009,0000,43.80000,43.80000,41.55000,41.70000,1992000
04/13/2009,0000,42.20000,42.90000,41.80000,42.00000,2531000
04/14/2009,0000,42.00000,43.40000,41.80000,42.70000,2383000
04/15/2009,0000,42.95000,42.95000,41.50000,41.70000,1444000
04/16/2009,0000,42.50000,42.80000,40.20000,40.40000,3432000
04/17/2009,0000,41.20000,41.30000,37.60000,38.00000,2908000
04/20/2009,0000,37.50000,38.00000,35.35000,35.95000,1770000
04/21/2009,0000,35.00000,38.45000,34.50000,38.45000,1134000
04/22/2009,0000,38.45000,40.85000,38.45000,40.00000,1962000
04/23/2009,0000,40.40000,40.40000,38.75000,39.30000,1346000
04/24/2009,0000,39.30000,42.05000,39.30000,41.70000,3679000
04/27/2009,0000,41.70000,42.20000,39.20000,39.30000,2593000
04/28/2009,0000,39.30000,39.75000,37.80000,38.10000,1696000
04/29/2009,0000,38.50000,40.75000,37.80000,39.20000,1936000
04/30/2009,0000,41.90000,41.90000,41.00000,41.90000,2413000
05/04/2009,0000,43.00000,44.80000,42.10000,44.80000,3164000
05/05/2009,0000,47.90000,47.90000,45.80000,47.40000,4214000
05/06/2009,0000,49.00000,50.40000,46.50000,49.70000,2729000
05/07/2009,0000,50.90000,53.10000,50.00000,53.10000,3347000
05/08/2009,0000,53.40000,53.40000,50.10000,50.80000,2804000
05/11/2009,0000,50.60000,53.30000,50.50000,52.40000,2202000
05/12/2009,0000,52.40000,52.40000,49.50000,49.60000,2010000
05/13/2009,0000,51.00000,51.00000,48.95000,49.85000,1644000
05/14/2009,0000,49.00000,49.60000,48.40000,49.20000,1745000
05/15/2009,0000,50.30000,52.60000,49.50000,52.60000,1506000
05/18/2009,0000,56.20000,56.20000,56.00000,56.20000,1505000
05/19/2009,0000,60.10000,60.10000,60.10000,60.10000,797000
05/20/2009,0000,64.30000,64.30000,64.30000,64.30000,962000
05/21/2009,0000,68.80000,68.80000,62.30000,63.30000,7210000
05/22/2009,0000,63.00000,67.20000,63.00000,65.00000,7521000
05/25/2009,0000,66.90000,69.50000,64.00000,69.50000,5115000
05/26/2009,0000,71.50000,72.60000,64.70000,64.70000,4621000
05/27/2009,0000,64.00000,65.70000,61.00000,64.80000,3766000
06/01/2009,0000,66.00000,66.00000,63.50000,64.00000,2126000
06/02/2009,0000,65.90000,65.90000,63.00000,63.10000,2021000
06/03/2009,0000,61.10000,62.60000,59.00000,61.00000,2081000
06/04/2009,0000,60.90000,63.10000,60.50000,62.30000,1510000
06/05/2009,0000,62.80000,63.70000,61.80000,62.20000,833000
06/08/2009,0000,63.00000,63.40000,60.40000,61.00000,864000
06/09/2009,0000,60.00000,60.90000,56.80000,58.00000,1774000
06/10/2009,0000,58.00000,58.50000,54.00000,54.00000,2135000
06/11/2009,0000,54.00000,54.60000,50.30000,54.50000,2327000
06/12/2009,0000,56.00000,56.30000,54.00000,54.50000,1749000
06/15/2009,0000,54.10000,54.10000,50.70000,50.90000,1267000
06/16/2009,0000,49.10000,50.50000,48.10000,50.00000,1589000
06/17/2009,0000,50.00000,51.50000,49.50000,50.50000,715000
06/18/2009,0000,51.20000,52.30000,49.10000,49.50000,942000
06/19/2009,0000,50.00000,52.40000,49.70000,52.40000,799000
06/22/2009,0000,52.50000,54.40000,51.00000,53.50000,982000
06/23/2009,0000,51.50000,53.50000,51.30000,52.20000,664000
06/24/2009,0000,52.50000,54.30000,52.00000,54.00000,1235000
06/25/2009,0000,54.00000,55.10000,53.30000,54.90000,1143000
06/26/2009,0000,55.90000,55.90000,54.20000,54.20000,741000
06/29/2009,0000,54.20000,54.50000,52.70000,53.00000,516000
06/30/2009,0000,53.00000,53.40000,52.20000,52.70000,588000
07/01/2009,0000,53.00000,54.80000,53.00000,54.40000,921000
07/02/2009,0000,55.30000,56.10000,54.90000,55.00000,1590000
07/03/2009,0000,54.20000,54.80000,53.50000,54.10000,556000
07/06/2009,0000,54.50000,55.40000,53.50000,54.10000,1132000
07/07/2009,0000,55.00000,55.60000,54.20000,55.00000,1048000
07/08/2009,0000,55.00000,56.00000,54.50000,55.10000,788000
07/09/2009,0000,55.00000,56.00000,55.00000,55.30000,629000
07/10/2009,0000,55.50000,56.90000,55.50000,55.80000,904000
07/13/2009,0000,57.00000,59.00000,53.60000,54.10000,2701000
07/14/2009,0000,54.50000,54.80000,53.50000,54.50000,923000
07/15/2009,0000,54.50000,55.70000,54.20000,55.10000,844000
07/16/2009,0000,55.80000,56.20000,54.50000,54.50000,1741000
07/17/2009,0000,54.70000,55.50000,54.40000,54.70000,1402000
07/20/2009,0000,55.40000,58.50000,55.10000,58.50000,2338000
07/21/2009,0000,62.00000,62.50000,62.00000,62.50000,1262000
07/22/2009,0000,65.00000,65.00000,60.80000,61.30000,3705000
07/23/2009,0000,61.00000,61.40000,59.50000,59.90000,1253000
07/24/2009,0000,61.20000,62.50000,60.00000,60.70000,1649000
07/27/2009,0000,61.50000,61.70000,60.00000,60.80000,853000
07/28/2009,0000,60.80000,61.70000,60.70000,60.80000,1158000
07/29/2009,0000,61.50000,63.90000,61.20000,62.90000,3070000
07/30/2009,0000,62.90000,62.90000,61.00000,61.30000,939000
07/31/2009,0000,61.80000,62.60000,60.00000,60.10000,1301000
08/03/2009,0000,60.00000,60.50000,59.00000,59.50000,900000
08/04/2009,0000,60.50000,61.50000,59.50000,59.60000,1038000
08/05/2009,0000,59.60000,59.90000,57.10000,58.00000,1844000
08/06/2009,0000,57.00000,58.20000,56.60000,57.50000,2063000
08/10/2009,0000,57.40000,58.30000,57.20000,57.80000,847000
08/11/2009,0000,58.20000,61.80000,57.10000,61.80000,2258000
08/12/2009,0000,61.70000,61.70000,60.00000,60.70000,1689000
08/13/2009,0000,61.20000,63.10000,60.50000,62.20000,1629000
08/14/2009,0000,63.00000,63.30000,61.30000,61.70000,1095000
08/17/2009,0000,61.70000,61.70000,58.50000,59.00000,984000
08/18/2009,0000,56.10000,58.40000,55.80000,56.30000,1059000
08/19/2009,0000,56.40000,57.80000,56.10000,56.70000,667000
08/20/2009,0000,56.00000,56.00000,53.50000,55.00000,1201000
08/21/2009,0000,54.00000,55.50000,52.30000,52.90000,660000
08/24/2009,0000,52.60000,52.90000,50.30000,51.90000,1644000
08/25/2009,0000,51.20000,51.80000,50.60000,50.90000,638000
08/26/2009,0000,50.60000,50.70000,48.40000,48.50000,1259000
08/27/2009,0000,47.50000,50.40000,47.50000,49.40000,505000
08/28/2009,0000,50.00000,51.20000,49.70000,50.80000,467000
08/31/2009,0000,51.00000,52.50000,50.90000,52.00000,524000
09/01/2009,0000,52.90000,52.90000,51.60000,52.80000,639000
09/02/2009,0000,52.00000,53.20000,51.00000,53.10000,822000
09/03/2009,0000,53.50000,54.20000,52.60000,53.30000,797000
09/04/2009,0000,53.00000,54.70000,52.00000,53.10000,919000
09/07/2009,0000,53.30000,55.40000,53.30000,54.80000,1058000
09/08/2009,0000,55.80000,56.70000,55.30000,55.80000,1101000
09/09/2009,0000,56.70000,56.70000,54.00000,54.30000,697000
09/10/2009,0000,56.00000,56.00000,54.00000,54.60000,678000
09/11/2009,0000,55.00000,55.20000,54.00000,54.60000,420000
09/14/2009,0000,55.00000,55.30000,53.70000,54.60000,426000
09/15/2009,0000,54.80000,55.80000,54.60000,55.60000,396000
09/16/2009,0000,56.00000,56.50000,55.60000,56.30000,530000
09/17/2009,0000,57.00000,58.40000,56.80000,57.40000,1341000
09/18/2009,0000,57.00000,58.10000,57.00000,57.70000,305000
09/21/2009,0000,58.00000,59.00000,57.80000,58.00000,505000
09/22/2009,0000,58.40000,58.50000,57.10000,57.90000,495000
09/23/2009,0000,57.90000,58.00000,55.30000,56.00000,855000
09/24/2009,0000,55.80000,56.20000,55.20000,55.50000,283000
09/25/2009,0000,55.70000,58.00000,55.70000,57.10000,885000
09/28/2009,0000,57.20000,57.60000,56.10000,57.20000,546000
09/29/2009,0000,57.70000,58.00000,57.20000,57.60000,367000
09/30/2009,0000,58.00000,59.40000,57.10000,59.10000,912000
10/01/2009,0000,60.00000,60.00000,58.00000,58.00000,648000
10/02/2009,0000,57.50000,57.50000,55.60000,55.70000,1312000
10/05/2009,0000,55.70000,56.30000,55.20000,55.60000,656000
10/06/2009,0000,55.90000,57.20000,55.80000,56.40000,575000
10/07/2009,0000,56.90000,57.20000,56.70000,57.20000,490000
10/08/2009,0000,57.40000,58.80000,57.00000,57.20000,1113000
10/09/2009,0000,58.50000,58.50000,57.30000,57.90000,647000
10/12/2009,0000,58.50000,58.70000,58.00000,58.50000,936000
10/13/2009,0000,58.40000,58.40000,57.50000,58.20000,1062000
10/14/2009,0000,58.20000,58.50000,58.00000,58.00000,637000
10/15/2009,0000,58.50000,58.90000,58.00000,58.30000,1111000
10/16/2009,0000,58.10000,61.20000,58.10000,60.80000,2521000
10/19/2009,0000,61.60000,63.70000,61.10000,63.40000,2519000
10/20/2009,0000,64.00000,64.00000,62.00000,62.10000,1038000
10/21/2009,0000,61.80000,62.30000,60.10000,61.50000,885000
10/22/2009,0000,61.00000,61.70000,60.50000,60.70000,577000
10/23/2009,0000,61.00000,63.00000,60.70000,62.20000,712000
10/26/2009,0000,62.40000,62.80000,61.20000,61.90000,661000
10/27/2009,0000,61.50000,61.50000,60.00000,60.80000,563000
10/28/2009,0000,60.80000,61.80000,60.00000,60.20000,587000
10/29/2009,0000,58.00000,59.00000,56.00000,56.60000,1667000
10/30/2009,0000,56.50000,56.80000,55.10000,55.10000,934000
11/02/2009,0000,54.00000,56.00000,53.50000,56.00000,466000
11/03/2009,0000,56.50000,56.50000,55.10000,56.00000,249000
11/04/2009,0000,56.80000,57.80000,56.10000,57.50000,385000
11/05/2009,0000,57.60000,57.90000,56.30000,56.40000,321000
11/06/2009,0000,57.40000,57.40000,56.50000,56.90000,335000
11/09/2009,0000,57.30000,60.80000,57.30000,60.80000,1632000
11/10/2009,0000,61.00000,62.40000,60.80000,60.80000,1459000
11/11/2009,0000,61.40000,61.50000,60.50000,60.50000,804000
11/12/2009,0000,60.50000,61.70000,60.50000,60.50000,637000
11/13/2009,0000,60.80000,61.40000,60.40000,60.70000,209000
11/16/2009,0000,61.00000,61.90000,60.20000,61.80000,445000
11/17/2009,0000,62.50000,62.50000,60.40000,60.60000,490000
11/18/2009,0000,60.80000,61.40000,60.30000,60.80000,502000
11/19/2009,0000,61.00000,61.80000,60.50000,60.50000,387000
11/20/2009,0000,60.10000,60.50000,58.90000,59.60000,693000
11/23/2009,0000,59.60000,59.60000,58.90000,59.00000,391000
11/24/2009,0000,59.50000,60.00000,59.00000,59.10000,278000
11/25/2009,0000,59.10000,62.50000,59.10000,62.00000,1539000
11/26/2009,0000,62.20000,62.50000,61.50000,62.30000,1055000
11/27/2009,0000,61.90000,61.90000,60.00000,60.00000,552000
11/30/2009,0000,60.30000,62.00000,60.20000,62.00000,432000
12/01/2009,0000,62.00000,62.20000,61.00000,61.70000,207000
12/02/2009,0000,61.80000,62.30000,61.30000,61.30000,369000
12/03/2009,0000,61.20000,62.20000,60.40000,60.40000,601000
12/04/2009,0000,60.20000,61.40000,60.00000,60.40000,232000
12/07/2009,0000,60.80000,61.80000,60.80000,61.70000,291000
12/08/2009,0000,62.00000,63.10000,61.50000,62.30000,948000
12/09/2009,0000,62.50000,62.50000,61.00000,61.90000,403000
12/11/2009,0000,61.10000,61.90000,60.80000,61.10000,451000
12/14/2009,0000,61.60000,61.80000,60.70000,60.70000,306000
12/15/2009,0000,61.00000,61.30000,60.70000,61.00000,272000
12/16/2009,0000,61.00000,61.00000,59.60000,59.80000,699000
12/17/2009,0000,59.90000,60.60000,59.30000,59.50000,614000
12/18/2009,0000,59.30000,60.00000,59.10000,59.70000,255000
12/21/2009,0000,60.50000,61.50000,60.50000,60.50000,442000
12/22/2009,0000,60.50000,61.50000,60.50000,61.00000,367000
12/23/2009,0000,61.20000,61.30000,60.80000,60.80000,198000
12/25/2009,0000,61.10000,61.20000,60.50000,60.80000,390000
04/02/2007,0000,72.39000,73.49000,72.39000,73.41000,84400
04/03/2007,0000,73.49000,75.05000,73.49000,73.88000,78000
04/04/2007,0000,74.27000,74.42000,73.95000,73.95000,66500
04/09/2007,0000,74.27000,74.27000,73.95000,74.11000,33200
04/10/2007,0000,74.11000,74.19000,72.55000,73.25000,39600
04/11/2007,0000,73.25000,73.88000,72.78000,73.88000,34500
04/12/2007,0000,74.27000,74.27000,74.11000,74.27000,66500
04/13/2007,0000,74.27000,74.27000,73.88000,74.11000,42200
04/16/2007,0000,74.50000,74.50000,74.19000,74.27000,167500
04/17/2007,0000,74.27000,74.50000,73.88000,74.27000,71600
04/18/2007,0000,74.27000,74.27000,73.88000,74.27000,111200
04/19/2007,0000,74.27000,74.27000,74.27000,74.27000,47300
04/20/2007,0000,74.27000,74.58000,74.11000,74.27000,51100
04/23/2007,0000,74.27000,74.50000,74.19000,74.27000,97200
04/24/2007,0000,74.27000,74.27000,73.33000,73.88000,21700
04/25/2007,0000,73.88000,73.88000,73.02000,73.80000,7600
04/26/2007,0000,73.09000,74.19000,73.09000,74.19000,10200
04/27/2007,0000,74.27000,74.42000,74.03000,74.27000,162400
04/30/2007,0000,74.27000,74.42000,74.27000,74.27000,84400
05/02/2007,0000,74.27000,75.83000,74.27000,75.83000,52400
05/03/2007,0000,76.53000,76.53000,75.52000,75.52000,10200
05/04/2007,0000,76.07000,76.77000,76.07000,76.61000,46000
05/07/2007,0000,77.32000,77.32000,75.83000,76.22000,37000
05/08/2007,0000,75.83000,76.61000,75.83000,76.61000,173900
05/09/2007,0000,75.05000,76.22000,75.05000,75.13000,621600
05/10/2007,0000,75.44000,77.39000,75.44000,77.39000,23000
05/11/2007,0000,75.05000,76.22000,75.05000,76.22000,10200
05/14/2007,0000,77.39000,78.18000,77.32000,78.18000,163700
05/15/2007,0000,77.39000,77.39000,75.83000,75.83000,12700
05/16/2007,0000,77.47000,78.96000,77.32000,77.39000,167500
05/17/2007,0000,75.83000,78.18000,75.83000,78.18000,5100
05/18/2007,0000,79.74000,82.08000,78.96000,80.13000,207200
05/21/2007,0000,80.52000,82.08000,80.52000,80.52000,46000
05/22/2007,0000,80.52000,80.52000,78.18000,78.96000,39600
05/23/2007,0000,78.57000,79.35000,78.18000,79.35000,8900
05/24/2007,0000,79.35000,79.74000,78.96000,79.35000,38300
05/25/2007,0000,79.35000,79.74000,78.96000,79.74000,51100
05/28/2007,0000,80.13000,80.52000,80.13000,80.13000,24300
05/29/2007,0000,80.52000,82.87000,80.52000,82.08000,43400
05/30/2007,0000,82.08000,82.48000,82.08000,82.48000,40900
05/31/2007,0000,82.08000,82.87000,80.52000,80.52000,55000
06/01/2007,0000,80.52000,83.65000,80.52000,83.26000,51100
06/04/2007,0000,83.26000,86.78000,83.26000,85.21000,181600
06/05/2007,0000,85.21000,85.99000,84.04000,85.60000,98400
06/06/2007,0000,85.21000,85.21000,84.43000,84.43000,15300
06/07/2007,0000,83.65000,83.65000,82.08000,82.87000,58800
06/08/2007,0000,81.30000,82.48000,80.91000,81.30000,80500
06/11/2007,0000,81.30000,81.30000,80.91000,80.91000,34500
06/12/2007,0000,81.30000,84.04000,80.91000,82.48000,83100
06/13/2007,0000,82.08000,83.65000,81.30000,83.65000,51100
06/14/2007,0000,82.87000,83.65000,82.48000,83.65000,28100
06/15/2007,0000,82.08000,82.87000,82.08000,82.08000,15300
06/20/2007,0000,82.48000,85.21000,82.48000,85.21000,153500
06/21/2007,0000,85.99000,89.90000,85.99000,87.56000,148300
06/22/2007,0000,87.56000,89.90000,85.99000,88.34000,150900
06/25/2007,0000,87.95000,89.12000,87.95000,88.34000,93300
06/26/2007,0000,88.34000,88.34000,87.56000,87.95000,48600
06/27/2007,0000,88.34000,88.34000,87.95000,87.95000,75400
06/28/2007,0000,88.34000,88.34000,87.56000,87.56000,12700
06/29/2007,0000,89.90000,89.90000,87.56000,88.34000,61400
07/02/2007,0000,87.95000,91.47000,87.56000,91.07000,157300
07/03/2007,0000,90.68000,97.33000,90.68000,96.94000,292900
07/04/2007,0000,96.94000,97.72000,94.20000,96.16000,180300
07/05/2007,0000,96.55000,97.72000,96.55000,97.33000,102300
07/06/2007,0000,97.72000,97.72000,96.55000,97.72000,40900
07/09/2007,0000,97.72000,97.72000,95.37000,96.94000,79300
07/10/2007,0000,97.72000,97.72000,96.16000,96.94000,62600
07/11/2007,0000,96.94000,96.94000,95.77000,95.77000,15300
07/12/2007,0000,96.16000,96.16000,94.59000,94.59000,52400
07/13/2007,0000,95.77000,100.85000,93.81000,97.33000,63900
07/16/2007,0000,96.16000,99.67000,96.16000,96.94000,33200
07/17/2007,0000,96.94000,102.41000,96.55000,102.41000,135500
07/18/2007,0000,105.54000,105.54000,102.80000,104.36000,110000
07/19/2007,0000,100.07000,105.15000,97.72000,102.41000,126600
07/20/2007,0000,103.97000,109.45000,103.97000,107.10000,79300
07/23/2007,0000,109.45000,109.45000,106.32000,108.66000,51100
07/24/2007,0000,107.10000,109.45000,106.71000,109.45000,103600
07/25/2007,0000,109.45000,109.45000,107.10000,109.06000,304400
07/26/2007,0000,108.27000,109.45000,106.32000,107.10000,69000
07/27/2007,0000,106.71000,110.23000,103.19000,103.19000,161100
07/30/2007,0000,100.85000,100.85000,96.16000,96.16000,136800
07/31/2007,0000,90.68000,96.16000,89.51000,94.59000,341500
08/01/2007,0000,93.42000,93.42000,88.34000,88.34000,546200
08/02/2007,0000,88.73000,91.47000,87.56000,91.07000,429800
08/03/2007,0000,93.03000,93.03000,90.68000,93.03000,86900
08/06/2007,0000,91.47000,93.81000,91.07000,93.81000,34500
08/07/2007,0000,95.77000,95.77000,92.25000,92.25000,25500
08/08/2007,0000,95.37000,95.37000,91.07000,95.37000,33200
08/09/2007,0000,95.37000,95.37000,92.25000,95.37000,21700
08/10/2007,0000,94.59000,94.59000,92.25000,93.42000,75400
08/13/2007,0000,92.25000,93.03000,92.25000,92.64000,35800
08/14/2007,0000,93.03000,93.03000,92.25000,92.25000,5100
08/15/2007,0000,91.47000,92.25000,86.38000,86.78000,147100
08/16/2007,0000,82.87000,86.78000,81.30000,84.43000,141900
08/17/2007,0000,84.43000,87.56000,84.43000,86.78000,107400
08/20/2007,0000,88.34000,89.12000,85.60000,87.17000,199500
08/21/2007,0000,85.99000,86.78000,84.82000,86.38000,28100
08/22/2007,0000,85.21000,85.99000,85.21000,85.99000,23000
08/23/2007,0000,85.99000,90.68000,85.99000,90.68000,321000
08/24/2007,0000,89.90000,90.68000,89.12000,90.68000,550000
08/27/2007,0000,91.47000,92.25000,91.47000,92.25000,24300
08/28/2007,0000,92.25000,93.81000,92.25000,93.81000,47300
08/29/2007,0000,93.81000,93.81000,90.29000,90.68000,131700
08/30/2007,0000,90.68000,90.68000,88.34000,88.34000,106100
08/31/2007,0000,88.34000,88.34000,84.43000,85.21000,335100
09/03/2007,0000,85.21000,85.60000,83.65000,84.04000,171400
09/04/2007,0000,84.43000,85.60000,84.43000,84.43000,51100
09/05/2007,0000,85.99000,87.56000,85.99000,86.78000,34500
09/06/2007,0000,86.78000,87.56000,85.60000,87.56000,46000
09/07/2007,0000,87.17000,87.56000,86.78000,87.17000,26800
09/10/2007,0000,86.78000,86.78000,84.43000,85.21000,108700
09/11/2007,0000,85.21000,90.68000,84.43000,90.68000,95900
09/12/2007,0000,90.68000,96.94000,90.68000,95.37000,400300
09/13/2007,0000,95.37000,95.37000,91.07000,92.25000,180300
09/14/2007,0000,92.64000,93.42000,92.64000,93.03000,220000
09/17/2007,0000,93.03000,93.81000,90.68000,92.25000,193100
09/19/2007,0000,93.81000,94.59000,92.25000,93.42000,667700
09/20/2007,0000,92.50000,93.70000,86.00000,87.30000,428000
09/21/2007,0000,87.50000,87.70000,84.40000,84.40000,209000
09/26/2007,0000,84.40000,84.80000,80.20000,81.90000,162000
09/27/2007,0000,82.00000,87.60000,80.50000,87.60000,355000
09/28/2007,0000,87.90000,89.10000,87.60000,89.00000,181000
10/01/2007,0000,88.70000,89.40000,88.10000,88.80000,298000
10/02/2007,0000,89.00000,90.00000,88.00000,90.00000,151000
10/03/2007,0000,90.00000,91.00000,90.00000,90.50000,99000
10/04/2007,0000,91.00000,91.50000,90.60000,90.80000,207000
10/05/2007,0000,90.60000,90.70000,88.70000,90.00000,235000
10/08/2007,0000,90.60000,90.60000,89.50000,90.40000,270000
10/09/2007,0000,90.50000,90.50000,89.40000,89.70000,47000
10/11/2007,0000,89.60000,89.70000,88.50000,89.60000,19000
10/12/2007,0000,89.20000,89.70000,88.50000,89.40000,770000
10/15/2007,0000,89.50000,90.00000,88.30000,89.60000,292000
10/16/2007,0000,89.00000,90.00000,89.00000,90.00000,38000
10/17/2007,0000,90.00000,90.10000,89.50000,89.70000,378000
10/18/2007,0000,89.00000,89.90000,84.00000,89.70000,70000
10/19/2007,0000,89.50000,89.60000,89.00000,89.60000,14000
10/22/2007,0000,88.00000,88.20000,87.90000,88.00000,335000
10/23/2007,0000,86.50000,86.90000,85.20000,86.90000,146000
10/24/2007,0000,86.90000,86.90000,85.60000,85.80000,124000
10/25/2007,0000,86.00000,86.00000,85.40000,85.90000,52000
10/26/2007,0000,86.30000,86.50000,85.90000,86.40000,36000
10/29/2007,0000,87.00000,87.00000,85.90000,86.90000,91000
10/30/2007,0000,85.10000,86.50000,85.10000,86.00000,332000
10/31/2007,0000,85.50000,86.00000,85.20000,86.00000,255000
11/01/2007,0000,84.10000,86.30000,84.10000,86.30000,204000
11/02/2007,0000,86.30000,86.30000,84.30000,84.50000,80000
11/05/2007,0000,84.50000,84.50000,81.50000,82.30000,22000
11/06/2007,0000,82.80000,82.80000,80.00000,80.40000,50000
11/07/2007,0000,80.70000,81.00000,80.40000,80.50000,116000
11/08/2007,0000,80.50000,80.50000,75.00000,75.00000,243000
11/09/2007,0000,75.60000,77.90000,75.40000,77.90000,148000
11/12/2007,0000,77.70000,77.70000,72.60000,72.80000,159000
11/13/2007,0000,73.20000,74.10000,72.70000,73.80000,39000
11/14/2007,0000,75.00000,75.90000,73.80000,74.60000,94000
11/15/2007,0000,74.60000,74.70000,72.00000,72.60000,78000
11/16/2007,0000,72.00000,72.00000,70.10000,71.00000,154000
11/19/2007,0000,71.50000,71.50000,71.00000,71.50000,36000
11/20/2007,0000,71.50000,71.50000,69.00000,71.50000,55000
11/21/2007,0000,71.50000,73.00000,71.10000,71.10000,68000
11/22/2007,0000,70.70000,71.60000,70.50000,71.60000,21000
11/23/2007,0000,71.50000,72.10000,71.50000,71.80000,58000
11/26/2007,0000,71.80000,73.30000,71.80000,73.30000,76000
11/27/2007,0000,73.00000,74.00000,70.50000,72.80000,172000
11/28/2007,0000,72.50000,73.20000,72.00000,72.50000,45000
11/29/2007,0000,72.50000,73.00000,72.30000,72.50000,119000
11/30/2007,0000,75.00000,75.00000,73.50000,74.20000,260000
12/03/2007,0000,74.50000,74.50000,71.00000,72.50000,156000
12/04/2007,0000,72.00000,73.00000,72.00000,72.80000,51000
12/05/2007,0000,72.80000,73.40000,72.00000,72.70000,194000
12/06/2007,0000,72.80000,72.80000,70.60000,71.90000,417000
12/07/2007,0000,72.00000,72.00000,71.30000,71.40000,37000
12/10/2007,0000,71.20000,71.20000,70.80000,71.00000,49000
12/11/2007,0000,70.60000,71.20000,70.60000,70.90000,30000
12/12/2007,0000,70.50000,71.00000,68.50000,70.50000,161000
12/13/2007,0000,70.50000,70.80000,70.00000,70.50000,86000
12/14/2007,0000,70.00000,70.30000,68.20000,70.30000,89000
12/17/2007,0000,70.00000,70.00000,68.00000,68.00000,60000
12/18/2007,0000,68.00000,68.00000,67.00000,67.10000,73000
12/19/2007,0000,67.20000,68.50000,67.00000,68.00000,166000
12/20/2007,0000,68.10000,68.40000,67.10000,67.20000,39000
12/21/2007,0000,67.00000,67.90000,67.00000,67.80000,24000
12/24/2007,0000,67.60000,67.80000,67.40000,67.80000,32000
12/25/2007,0000,67.50000,68.00000,67.50000,68.00000,22000
12/26/2007,0000,67.80000,68.50000,67.50000,67.60000,17000
12/27/2007,0000,67.80000,69.30000,67.80000,68.00000,42000
12/28/2007,0000,69.30000,69.60000,69.00000,69.50000,28000
12/31/2007,0000,70.00000,71.00000,70.00000,70.00000,33000
01/02/2008,0000,70.00000,72.00000,70.00000,71.60000,56000
01/03/2008,0000,71.00000,71.00000,70.00000,70.10000,36000
01/04/2008,0000,69.50000,70.50000,69.50000,70.00000,20000
01/07/2008,0000,70.00000,70.00000,68.10000,69.50000,61000
01/08/2008,0000,68.30000,70.80000,68.30000,69.70000,79000
01/09/2008,0000,69.80000,73.00000,69.80000,73.00000,52000
01/10/2008,0000,71.50000,76.50000,71.50000,76.00000,81000
01/11/2008,0000,76.10000,80.00000,76.00000,79.00000,82000
01/14/2008,0000,82.00000,84.50000,81.80000,84.50000,315000
01/15/2008,0000,87.50000,90.40000,86.80000,90.40000,315000
01/16/2008,0000,90.00000,91.00000,88.10000,89.00000,322000
01/17/2008,0000,89.00000,95.00000,89.00000,90.60000,425000
01/18/2008,0000,90.00000,90.80000,87.40000,88.00000,330000
01/21/2008,0000,89.50000,94.10000,89.10000,94.10000,442000
01/22/2008,0000,88.00000,92.10000,87.60000,89.90000,562000
01/23/2008,0000,91.90000,91.90000,88.00000,89.50000,297000
01/24/2008,0000,92.10000,93.30000,90.70000,91.90000,350000
01/25/2008,0000,92.50000,93.00000,89.30000,90.80000,166000
01/28/2008,0000,91.00000,92.40000,91.00000,92.00000,224000
01/29/2008,0000,92.00000,92.90000,90.50000,92.90000,130000
01/30/2008,0000,92.90000,92.90000,91.30000,91.90000,291000
01/31/2008,0000,91.00000,91.90000,91.00000,91.10000,132000
02/01/2008,0000,91.70000,92.50000,90.40000,91.80000,68000
02/12/2008,0000,91.80000,96.00000,87.30000,96.00000,369000
02/13/2008,0000,96.00000,100.00000,95.00000,99.50000,235000
02/14/2008,0000,100.00000,101.50000,100.00000,100.50000,160000
02/15/2008,0000,100.50000,100.50000,99.00000,99.50000,72000
02/18/2008,0000,99.50000,99.50000,97.10000,97.10000,44000
02/19/2008,0000,98.00000,100.00000,97.40000,97.40000,53000
02/20/2008,0000,96.00000,96.10000,95.60000,96.00000,53000
02/21/2008,0000,96.40000,96.40000,94.40000,96.00000,237000
02/22/2008,0000,100.00000,102.50000,96.00000,102.00000,2083000
02/25/2008,0000,104.00000,106.00000,100.00000,106.00000,345000
02/26/2008,0000,106.00000,106.00000,101.50000,103.00000,209000
02/27/2008,0000,102.50000,103.00000,101.50000,102.50000,41000
02/29/2008,0000,102.00000,105.00000,101.50000,103.00000,122000
03/03/2008,0000,100.50000,106.00000,99.10000,99.50000,171000
03/04/2008,0000,101.50000,106.00000,100.00000,106.00000,308000
03/05/2008,0000,110.00000,113.00000,107.50000,113.00000,275000
03/06/2008,0000,115.00000,116.50000,110.00000,115.00000,199000
03/07/2008,0000,114.00000,116.50000,110.00000,112.00000,279000
03/10/2008,0000,110.00000,113.50000,107.00000,107.00000,161000
03/11/2008,0000,107.00000,110.50000,106.00000,109.00000,167000
03/12/2008,0000,112.00000,116.00000,111.50000,114.00000,186000
03/13/2008,0000,114.00000,114.00000,110.00000,111.00000,77000
03/14/2008,0000,111.00000,111.00000,107.00000,109.00000,68000
03/17/2008,0000,108.50000,108.50000,103.00000,104.50000,133000
03/18/2008,0000,104.50000,106.00000,103.00000,106.00000,95000
03/19/2008,0000,108.00000,113.00000,104.50000,112.00000,520000
03/20/2008,0000,112.00000,115.00000,110.00000,112.50000,258000
03/21/2008,0000,115.00000,115.00000,112.00000,113.00000,252000
03/24/2008,0000,120.50000,120.50000,120.50000,120.50000,274000
03/25/2008,0000,128.00000,128.50000,126.50000,128.50000,247000
03/26/2008,0000,137.00000,137.00000,136.50000,136.50000,1327000
03/27/2008,0000,136.00000,136.00000,128.00000,129.00000,451000
03/28/2008,0000,129.00000,136.00000,126.00000,133.50000,509000
03/31/2008,0000,134.00000,138.00000,131.50000,134.00000,320000
04/01/2008,0000,134.00000,136.00000,132.00000,133.00000,280000
04/02/2008,0000,135.00000,135.50000,131.50000,134.00000,585000
04/03/2008,0000,134.00000,134.00000,128.00000,130.00000,1210000
04/07/2008,0000,130.00000,130.00000,124.00000,125.00000,1632000
04/08/2008,0000,125.00000,127.00000,121.50000,125.00000,516000
04/09/2008,0000,125.00000,126.00000,123.00000,125.00000,719000
04/10/2008,0000,125.00000,125.50000,123.00000,125.00000,357000
04/11/2008,0000,127.00000,129.00000,125.00000,127.00000,3013000
04/14/2008,0000,126.50000,126.50000,120.00000,121.00000,1400000
04/15/2008,0000,121.50000,121.50000,113.00000,118.50000,983000
04/16/2008,0000,118.50000,122.00000,118.00000,121.00000,1125000
04/17/2008,0000,123.00000,123.00000,118.00000,118.00000,657000
04/18/2008,0000,120.50000,123.00000,118.50000,120.00000,537000
04/21/2008,0000,121.00000,123.00000,119.00000,120.50000,523000
04/22/2008,0000,122.00000,125.00000,121.00000,121.00000,279000
04/23/2008,0000,121.50000,121.50000,119.50000,120.00000,207000
04/24/2008,0000,118.00000,120.00000,114.00000,114.00000,462000
04/25/2008,0000,115.50000,115.50000,110.00000,113.00000,374000
04/28/2008,0000,113.00000,120.00000,113.00000,120.00000,421000
04/29/2008,0000,120.00000,120.00000,116.00000,118.00000,290000
04/30/2008,0000,118.00000,119.00000,115.50000,117.50000,87000
05/02/2008,0000,118.50000,119.00000,117.00000,119.00000,74000
05/05/2008,0000,119.00000,119.00000,114.00000,114.50000,105000
05/06/2008,0000,114.00000,114.50000,111.00000,112.00000,179000
05/07/2008,0000,114.00000,114.50000,112.50000,113.00000,158000
05/08/2008,0000,113.00000,117.00000,113.00000,116.50000,196000
05/09/2008,0000,115.50000,123.00000,115.00000,116.00000,505000
05/12/2008,0000,117.50000,117.50000,114.00000,114.00000,190000
05/13/2008,0000,114.00000,117.00000,114.00000,116.00000,100000
05/14/2008,0000,115.00000,116.50000,114.00000,116.00000,140000
05/15/2008,0000,116.00000,118.00000,116.00000,118.00000,92000
05/16/2008,0000,119.00000,120.00000,117.00000,119.00000,138000
05/19/2008,0000,119.00000,119.00000,116.00000,117.00000,101000
05/20/2008,0000,117.00000,120.00000,115.00000,118.00000,143000
05/21/2008,0000,117.00000,117.00000,114.00000,116.00000,136000
05/22/2008,0000,114.00000,117.00000,114.00000,116.50000,156000
05/23/2008,0000,116.50000,116.50000,112.00000,112.00000,73000
05/26/2008,0000,111.50000,113.00000,109.00000,109.00000,74000
05/27/2008,0000,108.00000,108.00000,101.50000,104.00000,256000
05/28/2008,0000,104.00000,111.00000,103.50000,109.50000,275000
05/29/2008,0000,111.50000,116.00000,111.50000,114.00000,191000
05/30/2008,0000,117.00000,117.00000,111.50000,113.50000,262000
06/02/2008,0000,114.50000,115.00000,110.50000,110.50000,155000
06/03/2008,0000,110.50000,110.50000,105.00000,105.50000,156000
06/04/2008,0000,107.00000,112.00000,107.00000,112.00000,192000
06/05/2008,0000,112.00000,115.00000,106.50000,114.50000,272000
06/06/2008,0000,115.00000,115.00000,112.00000,114.00000,201000
06/10/2008,0000,111.00000,111.00000,106.50000,108.00000,89000
06/11/2008,0000,108.00000,109.50000,103.00000,103.00000,251000
06/12/2008,0000,105.50000,105.50000,100.50000,102.00000,148000
06/13/2008,0000,103.00000,104.50000,100.00000,100.00000,88000
06/16/2008,0000,100.00000,102.00000,100.00000,101.00000,89000
06/17/2008,0000,100.00000,101.00000,98.00000,99.50000,37000
06/18/2008,0000,102.00000,103.00000,101.00000,103.00000,95000
06/19/2008,0000,101.00000,101.00000,98.00000,100.00000,98000
06/20/2008,0000,100.00000,100.00000,98.20000,99.80000,134000
06/23/2008,0000,98.00000,100.50000,98.00000,100.50000,60000
06/24/2008,0000,100.00000,100.00000,98.00000,98.00000,33000
06/25/2008,0000,98.00000,102.00000,98.00000,101.00000,133000
06/26/2008,0000,102.00000,102.00000,99.00000,99.00000,22000
06/27/2008,0000,97.90000,97.90000,92.80000,92.80000,67000
06/30/2008,0000,92.70000,92.70000,86.40000,86.40000,299000
07/01/2008,0000,81.00000,85.60000,81.00000,82.40000,100000
07/02/2008,0000,81.90000,84.30000,80.30000,83.90000,190000
07/03/2008,0000,81.20000,86.00000,81.20000,86.00000,115000
07/04/2008,0000,86.00000,86.00000,82.00000,82.10000,95000
07/07/2008,0000,82.00000,82.10000,81.30000,81.90000,82000
07/08/2008,0000,82.00000,82.00000,78.00000,78.40000,265000
07/09/2008,0000,79.00000,83.00000,79.00000,81.00000,212000
07/10/2008,0000,80.00000,81.10000,79.50000,80.70000,166000
07/11/2008,0000,80.30000,82.00000,79.10000,81.30000,130000
07/14/2008,0000,81.00000,81.20000,79.60000,80.20000,164000
07/15/2008,0000,80.20000,80.20000,79.00000,79.80000,394000
07/16/2008,0000,79.80000,79.80000,75.00000,76.00000,222000
07/17/2008,0000,76.00000,76.30000,75.20000,76.10000,204000
07/18/2008,0000,77.50000,77.70000,75.20000,77.70000,204000
07/21/2008,0000,78.20000,83.10000,78.20000,83.10000,141000
07/22/2008,0000,84.00000,88.00000,84.00000,88.00000,222000
07/23/2008,0000,90.00000,92.50000,88.60000,91.50000,409000
07/24/2008,0000,75.90000,77.40000,75.90000,76.60000,626000
07/25/2008,0000,75.50000,75.90000,71.30000,74.80000,481000
07/29/2008,0000,72.50000,73.80000,72.50000,72.80000,147000
07/30/2008,0000,72.80000,73.00000,71.60000,72.00000,277000
07/31/2008,0000,71.00000,72.00000,71.00000,71.60000,255000
08/01/2008,0000,71.60000,71.60000,70.50000,70.80000,1016000
08/04/2008,0000,70.80000,71.00000,70.20000,70.30000,446000
08/05/2008,0000,70.50000,70.90000,65.50000,66.00000,487000
08/06/2008,0000,68.00000,69.90000,68.00000,68.50000,106000
08/07/2008,0000,70.00000,70.00000,68.00000,68.20000,322000
08/08/2008,0000,67.00000,68.90000,67.00000,68.20000,129000
08/11/2008,0000,69.00000,69.90000,69.00000,69.80000,124000
08/12/2008,0000,70.30000,70.30000,69.00000,69.20000,527000
08/13/2008,0000,69.20000,69.90000,69.20000,69.90000,52000
08/14/2008,0000,69.90000,69.90000,69.00000,69.10000,260000
08/15/2008,0000,70.00000,70.10000,69.00000,69.10000,289000
08/18/2008,0000,69.10000,69.10000,67.00000,68.50000,206000
08/19/2008,0000,68.50000,68.50000,64.00000,64.20000,365000
08/20/2008,0000,63.80000,63.80000,60.50000,61.20000,274000
08/21/2008,0000,61.20000,63.00000,61.00000,61.30000,281000
08/22/2008,0000,61.30000,61.30000,59.10000,59.30000,237000
08/25/2008,0000,60.00000,61.40000,59.30000,60.60000,84000
08/26/2008,0000,60.00000,61.00000,59.60000,59.80000,138000
08/27/2008,0000,59.00000,59.80000,58.70000,58.70000,302000
08/28/2008,0000,58.80000,59.90000,57.80000,57.80000,245000
08/29/2008,0000,58.80000,61.80000,58.20000,61.80000,281000
09/01/2008,0000,62.50000,64.00000,62.20000,62.20000,361000
09/02/2008,0000,63.50000,63.50000,59.60000,59.90000,159000
09/03/2008,0000,60.20000,60.20000,56.00000,57.20000,143000
09/04/2008,0000,57.20000,59.30000,57.00000,57.50000,133000
09/05/2008,0000,57.00000,59.00000,56.90000,58.90000,141000
09/08/2008,0000,61.00000,63.00000,60.10000,61.70000,363000
09/09/2008,0000,61.00000,61.00000,58.50000,60.50000,187000
09/10/2008,0000,60.50000,60.50000,59.00000,59.00000,246000
09/11/2008,0000,58.70000,59.00000,55.70000,55.70000,302000
09/12/2008,0000,55.70000,55.70000,51.90000,51.90000,659000
09/15/2008,0000,50.10000,50.10000,48.30000,48.30000,501000
09/16/2008,0000,45.00000,45.40000,44.95000,44.95000,208000
09/17/2008,0000,47.00000,47.00000,41.95000,44.60000,248000
09/18/2008,0000,42.00000,42.50000,41.50000,41.60000,304000
09/19/2008,0000,42.50000,44.50000,42.50000,44.50000,477000
09/22/2008,0000,47.00000,47.00000,45.40000,46.60000,221000
09/23/2008,0000,43.50000,46.70000,43.50000,46.40000,322000
09/24/2008,0000,46.50000,46.50000,45.50000,45.50000,177000
09/25/2008,0000,45.00000,45.00000,43.35000,43.40000,289000
09/26/2008,0000,43.50000,44.20000,42.50000,42.55000,182000
09/30/2008,0000,39.60000,39.95000,39.60000,39.60000,703000
10/01/2008,0000,42.35000,42.35000,40.00000,41.50000,202000
10/02/2008,0000,40.00000,41.60000,39.80000,40.60000,130000
10/03/2008,0000,41.30000,41.40000,39.30000,41.00000,136000
10/06/2008,0000,40.75000,40.75000,38.50000,38.60000,87000
10/07/2008,0000,36.50000,39.15000,36.50000,38.00000,106000
10/08/2008,0000,38.00000,40.65000,37.15000,40.00000,262000
10/09/2008,0000,42.50000,42.80000,40.50000,41.60000,215000
10/13/2008,0000,40.15000,40.15000,40.15000,40.15000,80000
10/14/2008,0000,41.00000,41.70000,40.10000,40.50000,131000
10/15/2008,0000,40.50000,40.50000,39.10000,39.50000,159000
10/16/2008,0000,38.15000,38.15000,38.15000,38.15000,257000
10/17/2008,0000,37.55000,38.00000,36.85000,36.85000,178000
10/20/2008,0000,35.60000,36.70000,35.60000,36.00000,197000
10/21/2008,0000,36.00000,38.00000,35.50000,36.45000,114000
10/22/2008,0000,35.30000,35.95000,35.20000,35.70000,163000
10/23/2008,0000,34.50000,35.50000,34.50000,35.00000,215000
10/24/2008,0000,33.80000,34.10000,33.80000,34.00000,92000
10/27/2008,0000,31.70000,33.55000,31.70000,32.25000,93000
10/28/2008,0000,31.00000,34.50000,30.50000,33.55000,84000
10/29/2008,0000,35.85000,35.85000,34.50000,34.50000,64000
10/30/2008,0000,35.00000,36.75000,35.00000,36.50000,331000
10/31/2008,0000,36.70000,38.50000,36.50000,36.50000,271000
11/03/2008,0000,36.50000,36.50000,35.05000,36.00000,304000
11/04/2008,0000,36.50000,36.50000,34.75000,35.30000,209000
11/05/2008,0000,35.30000,35.70000,35.00000,35.50000,450000
11/06/2008,0000,33.95000,33.95000,33.05000,33.05000,147000
11/07/2008,0000,30.80000,31.75000,30.75000,31.00000,774000
11/10/2008,0000,31.00000,31.50000,29.60000,30.80000,210000
11/11/2008,0000,29.70000,30.10000,29.05000,29.55000,315000
11/12/2008,0000,29.50000,29.50000,27.55000,28.40000,510000
11/13/2008,0000,27.00000,27.00000,26.45000,26.60000,335000
11/14/2008,0000,26.60000,26.60000,25.60000,25.80000,153000
11/17/2008,0000,25.00000,25.00000,24.30000,24.75000,225000
11/18/2008,0000,24.30000,24.30000,23.05000,23.05000,413000
11/19/2008,0000,22.20000,22.40000,21.70000,21.75000,367000
11/20/2008,0000,20.25000,20.55000,20.25000,20.25000,379000
11/21/2008,0000,19.50000,21.65000,19.50000,21.45000,317000
11/24/2008,0000,21.20000,22.55000,21.20000,22.10000,265000
11/25/2008,0000,22.95000,23.60000,22.75000,23.60000,514000
11/26/2008,0000,23.50000,23.50000,22.50000,23.10000,163000
11/27/2008,0000,23.10000,24.70000,23.10000,24.70000,356000
11/28/2008,0000,25.00000,25.50000,24.30000,24.50000,489000
12/01/2008,0000,24.20000,25.75000,24.20000,25.30000,373000
12/02/2008,0000,24.30000,24.65000,23.95000,24.30000,201000
12/03/2008,0000,24.30000,24.45000,23.50000,24.20000,418000
12/04/2008,0000,24.00000,24.35000,23.50000,24.00000,298000
12/05/2008,0000,24.00000,24.00000,23.50000,23.50000,68000
12/08/2008,0000,23.50000,25.10000,23.50000,24.90000,287000
12/09/2008,0000,25.10000,25.65000,25.00000,25.25000,272000
12/10/2008,0000,25.15000,26.35000,25.15000,26.10000,536000
12/11/2008,0000,26.10000,26.65000,26.00000,26.45000,330000
12/12/2008,0000,26.45000,26.60000,24.60000,25.15000,381000
12/15/2008,0000,25.45000,25.90000,25.10000,25.40000,202000
12/16/2008,0000,25.40000,25.40000,24.70000,25.20000,151000
12/17/2008,0000,25.20000,26.95000,25.20000,26.40000,1488000
12/18/2008,0000,26.40000,26.40000,24.80000,25.90000,1014000
12/19/2008,0000,25.50000,25.80000,25.20000,25.55000,428000
12/22/2008,0000,25.55000,25.70000,24.90000,25.00000,399000
12/23/2008,0000,25.00000,25.00000,23.50000,23.95000,323000
12/24/2008,0000,23.50000,24.00000,23.35000,23.80000,183000
12/25/2008,0000,24.00000,24.00000,23.10000,23.80000,101000
12/26/2008,0000,23.80000,23.80000,23.40000,23.65000,73000
12/29/2008,0000,23.65000,23.65000,23.30000,23.50000,101000
12/30/2008,0000,23.50000,24.35000,23.40000,24.00000,325000
12/31/2008,0000,24.00000,24.50000,24.00000,24.20000,187000
01/05/2009,0000,24.75000,25.60000,24.75000,25.40000,433000
01/06/2009,0000,25.50000,25.80000,25.40000,25.50000,419000
01/07/2009,0000,25.50000,26.90000,25.50000,26.80000,659000
01/08/2009,0000,26.00000,26.35000,25.00000,25.00000,540000
01/09/2009,0000,25.00000,25.65000,24.50000,25.50000,352000
01/12/2009,0000,25.70000,25.70000,25.20000,25.30000,128000
01/13/2009,0000,25.30000,25.30000,24.95000,25.30000,219000
01/14/2009,0000,25.30000,25.55000,25.30000,25.35000,144000
01/15/2009,0000,25.00000,25.00000,24.10000,24.55000,307000
01/16/2009,0000,24.55000,24.80000,23.80000,24.00000,176000
01/19/2009,0000,24.40000,24.50000,24.00000,24.00000,140000
01/20/2009,0000,24.00000,24.00000,23.55000,23.70000,220000
01/21/2009,0000,23.70000,24.40000,23.70000,24.00000,301000
02/02/2009,0000,24.10000,24.30000,23.80000,24.30000,115000
02/03/2009,0000,25.00000,26.00000,24.70000,25.70000,270000
02/04/2009,0000,26.00000,26.00000,25.35000,25.50000,106000
02/05/2009,0000,25.25000,25.80000,25.15000,25.45000,106000
02/06/2009,0000,25.70000,25.80000,25.30000,25.50000,187000
02/09/2009,0000,25.50000,26.05000,25.40000,25.50000,262000
02/10/2009,0000,25.50000,25.50000,25.30000,25.30000,182000
02/11/2009,0000,25.00000,25.00000,24.75000,24.80000,469000
02/12/2009,0000,25.20000,25.90000,25.00000,25.15000,299000
02/13/2009,0000,25.00000,25.20000,25.00000,25.20000,285000
02/16/2009,0000,25.20000,25.90000,25.20000,25.65000,297000
02/17/2009,0000,25.70000,25.75000,25.30000,25.70000,147000
02/18/2009,0000,25.70000,25.80000,25.15000,25.60000,214000
02/19/2009,0000,25.25000,26.95000,25.15000,26.05000,718000
02/20/2009,0000,26.05000,26.40000,26.00000,26.00000,395000
02/23/2009,0000,26.00000,26.00000,25.30000,25.60000,287000
02/24/2009,0000,25.60000,25.60000,25.35000,25.55000,90000
02/25/2009,0000,26.00000,27.30000,26.00000,27.30000,729000
02/26/2009,0000,28.00000,28.30000,27.55000,27.80000,637000
02/27/2009,0000,27.55000,27.55000,26.80000,27.00000,441000
03/02/2009,0000,26.60000,26.60000,25.95000,26.00000,753000
03/03/2009,0000,25.70000,26.80000,25.50000,26.80000,307000
03/04/2009,0000,26.80000,27.80000,26.00000,27.15000,452000
03/05/2009,0000,27.85000,28.85000,27.70000,28.25000,512000
03/06/2009,0000,27.50000,28.50000,27.50000,28.50000,264000
03/09/2009,0000,28.80000,28.80000,27.55000,28.70000,864000
03/10/2009,0000,28.50000,29.20000,28.15000,29.20000,443000
03/11/2009,0000,29.60000,31.20000,29.50000,31.20000,1151000
03/12/2009,0000,31.50000,31.50000,30.80000,30.90000,684000
03/13/2009,0000,31.25000,31.35000,30.60000,30.75000,800000
03/16/2009,0000,31.20000,32.00000,30.75000,31.95000,1277000
03/17/2009,0000,31.80000,32.35000,31.55000,31.65000,637000
03/18/2009,0000,32.00000,32.05000,30.85000,30.85000,827000
03/19/2009,0000,31.20000,32.15000,31.00000,31.65000,1008000
03/20/2009,0000,31.95000,31.95000,31.00000,31.10000,675000
03/23/2009,0000,31.10000,31.80000,31.10000,31.70000,445000
03/24/2009,0000,32.20000,33.90000,32.00000,33.90000,2727000
03/25/2009,0000,34.90000,36.25000,34.75000,36.25000,7360000
03/26/2009,0000,37.50000,38.75000,37.25000,38.75000,5555000
03/27/2009,0000,41.00000,41.45000,39.50000,41.45000,7616000
03/30/2009,0000,41.40000,41.45000,39.00000,40.55000,2720000
03/31/2009,0000,39.50000,40.50000,38.20000,39.35000,2208000
04/01/2009,0000,39.35000,41.50000,39.35000,40.50000,2155000
04/02/2009,0000,43.00000,43.30000,41.30000,41.30000,4362000
04/03/2009,0000,41.50000,42.65000,40.75000,41.00000,2597000
04/06/2009,0000,41.60000,42.20000,40.55000,40.80000,1402000
04/07/2009,0000,41.10000,41.80000,40.30000,41.80000,845000
04/08/2009,0000,41.60000,43.80000,41.10000,41.60000,4313000
04/09/2009,0000,41.80000,42.40000,41.35000,42.10000,1557000
04/10/2009,0000,43.80000,43.80000,41.55000,41.70000,1992000
04/13/2009,0000,42.20000,42.90000,41.80000,42.00000,2531000
04/14/2009,0000,42.00000,43.40000,41.80000,42.70000,2383000
04/15/2009,0000,42.95000,42.95000,41.50000,41.70000,1444000
04/16/2009,0000,42.50000,42.80000,40.20000,40.40000,3432000
04/17/2009,0000,41.20000,41.30000,37.60000,38.00000,2908000
04/20/2009,0000,37.50000,38.00000,35.35000,35.95000,1770000
04/21/2009,0000,35.00000,38.45000,34.50000,38.45000,1134000
04/22/2009,0000,38.45000,40.85000,38.45000,40.00000,1962000
04/23/2009,0000,40.40000,40.40000,38.75000,39.30000,1346000
04/24/2009,0000,39.30000,42.05000,39.30000,41.70000,3679000
04/27/2009,0000,41.70000,42.20000,39.20000,39.30000,2593000
04/28/2009,0000,39.30000,39.75000,37.80000,38.10000,1696000
04/29/2009,0000,38.50000,40.75000,37.80000,39.20000,1936000
04/30/2009,0000,41.90000,41.90000,41.00000,41.90000,2413000
05/04/2009,0000,43.00000,44.80000,42.10000,44.80000,3164000
05/05/2009,0000,47.90000,47.90000,45.80000,47.40000,4214000
05/06/2009,0000,49.00000,50.40000,46.50000,49.70000,2729000
05/07/2009,0000,50.90000,53.10000,50.00000,53.10000,3347000
05/08/2009,0000,53.40000,53.40000,50.10000,50.80000,2804000
05/11/2009,0000,50.60000,53.30000,50.50000,52.40000,2202000
05/12/2009,0000,52.40000,52.40000,49.50000,49.60000,2010000
05/13/2009,0000,51.00000,51.00000,48.95000,49.85000,1644000
05/14/2009,0000,49.00000,49.60000,48.40000,49.20000,1745000
05/15/2009,0000,50.30000,52.60000,49.50000,52.60000,1506000
05/18/2009,0000,56.20000,56.20000,56.00000,56.20000,1505000
05/19/2009,0000,60.10000,60.10000,60.10000,60.10000,797000
05/20/2009,0000,64.30000,64.30000,64.30000,64.30000,962000
05/21/2009,0000,68.80000,68.80000,62.30000,63.30000,7210000
05/22/2009,0000,63.00000,67.20000,63.00000,65.00000,7521000
05/25/2009,0000,66.90000,69.50000,64.00000,69.50000,5115000
05/26/2009,0000,71.50000,72.60000,64.70000,64.70000,4621000
05/27/2009,0000,64.00000,65.70000,61.00000,64.80000,3766000
06/01/2009,0000,66.00000,66.00000,63.50000,64.00000,2126000
06/02/2009,0000,65.90000,65.90000,63.00000,63.10000,2021000
06/03/2009,0000,61.10000,62.60000,59.00000,61.00000,2081000
06/04/2009,0000,60.90000,63.10000,60.50000,62.30000,1510000
06/05/2009,0000,62.80000,63.70000,61.80000,62.20000,833000
06/08/2009,0000,63.00000,63.40000,60.40000,61.00000,864000
06/09/2009,0000,60.00000,60.90000,56.80000,58.00000,1774000
06/10/2009,0000,58.00000,58.50000,54.00000,54.00000,2135000
06/11/2009,0000,54.00000,54.60000,50.30000,54.50000,2327000
06/12/2009,0000,56.00000,56.30000,54.00000,54.50000,1749000
06/15/2009,0000,54.10000,54.10000,50.70000,50.90000,1267000
06/16/2009,0000,49.10000,50.50000,48.10000,50.00000,1589000
06/17/2009,0000,50.00000,51.50000,49.50000,50.50000,715000
06/18/2009,0000,51.20000,52.30000,49.10000,49.50000,942000
06/19/2009,0000,50.00000,52.40000,49.70000,52.40000,799000
06/22/2009,0000,52.50000,54.40000,51.00000,53.50000,982000
06/23/2009,0000,51.50000,53.50000,51.30000,52.20000,664000
06/24/2009,0000,52.50000,54.30000,52.00000,54.00000,1235000
06/25/2009,0000,54.00000,55.10000,53.30000,54.90000,1143000
06/26/2009,0000,55.90000,55.90000,54.20000,54.20000,741000
06/29/2009,0000,54.20000,54.50000,52.70000,53.00000,516000
06/30/2009,0000,53.00000,53.40000,52.20000,52.70000,588000
07/01/2009,0000,53.00000,54.80000,53.00000,54.40000,921000
07/02/2009,0000,55.30000,56.10000,54.90000,55.00000,1590000
07/03/2009,0000,54.20000,54.80000,53.50000,54.10000,556000
07/06/2009,0000,54.50000,55.40000,53.50000,54.10000,1132000
07/07/2009,0000,55.00000,55.60000,54.20000,55.00000,1048000
07/08/2009,0000,55.00000,56.00000,54.50000,55.10000,788000
07/09/2009,0000,55.00000,56.00000,55.00000,55.30000,629000
07/10/2009,0000,55.50000,56.90000,55.50000,55.80000,904000
07/13/2009,0000,57.00000,59.00000,53.60000,54.10000,2701000
07/14/2009,0000,54.50000,54.80000,53.50000,54.50000,923000
07/15/2009,0000,54.50000,55.70000,54.20000,55.10000,844000
07/16/2009,0000,55.80000,56.20000,54.50000,54.50000,1741000
07/17/2009,0000,54.70000,55.50000,54.40000,54.70000,1402000
07/20/2009,0000,55.40000,58.50000,55.10000,58.50000,2338000
07/21/2009,0000,62.00000,62.50000,62.00000,62.50000,1262000
07/22/2009,0000,65.00000,65.00000,60.80000,61.30000,3705000
07/23/2009,0000,61.00000,61.40000,59.50000,59.90000,1253000
07/24/2009,0000,61.20000,62.50000,60.00000,60.70000,1649000
07/27/2009,0000,61.50000,61.70000,60.00000,60.80000,853000
07/28/2009,0000,60.80000,61.70000,60.70000,60.80000,1158000
07/29/2009,0000,61.50000,63.90000,61.20000,62.90000,3070000
07/30/2009,0000,62.90000,62.90000,61.00000,61.30000,939000
07/31/2009,0000,61.80000,62.60000,60.00000,60.10000,1301000
08/03/2009,0000,60.00000,60.50000,59.00000,59.50000,900000
08/04/2009,0000,60.50000,61.50000,59.50000,59.60000,1038000
08/05/2009,0000,59.60000,59.90000,57.10000,58.00000,1844000
08/06/2009,0000,57.00000,58.20000,56.60000,57.50000,2063000
08/10/2009,0000,57.40000,58.30000,57.20000,57.80000,847000
08/11/2009,0000,58.20000,61.80000,57.10000,61.80000,2258000
08/12/2009,0000,61.70000,61.70000,60.00000,60.70000,1689000
08/13/2009,0000,61.20000,63.10000,60.50000,62.20000,1629000
08/14/2009,0000,63.00000,63.30000,61.30000,61.70000,1095000
08/17/2009,0000,61.70000,61.70000,58.50000,59.00000,984000
08/18/2009,0000,56.10000,58.40000,55.80000,56.30000,1059000
08/19/2009,0000,56.40000,57.80000,56.10000,56.70000,667000
08/20/2009,0000,56.00000,56.00000,53.50000,55.00000,1201000
08/21/2009,0000,54.00000,55.50000,52.30000,52.90000,660000
08/24/2009,0000,52.60000,52.90000,50.30000,51.90000,1644000
08/25/2009,0000,51.20000,51.80000,50.60000,50.90000,638000
08/26/2009,0000,50.60000,50.70000,48.40000,48.50000,1259000
08/27/2009,0000,47.50000,50.40000,47.50000,49.40000,505000
08/28/2009,0000,50.00000,51.20000,49.70000,50.80000,467000
08/31/2009,0000,51.00000,52.50000,50.90000,52.00000,524000
09/01/2009,0000,52.90000,52.90000,51.60000,52.80000,639000
09/02/2009,0000,52.00000,53.20000,51.00000,53.10000,822000
09/03/2009,0000,53.50000,54.20000,52.60000,53.30000,797000
09/04/2009,0000,53.00000,54.70000,52.00000,53.10000,919000
09/07/2009,0000,53.30000,55.40000,53.30000,54.80000,1058000
09/08/2009,0000,55.80000,56.70000,55.30000,55.80000,1101000
09/09/2009,0000,56.70000,56.70000,54.00000,54.30000,697000
09/10/2009,0000,56.00000,56.00000,54.00000,54.60000,678000
09/11/2009,0000,55.00000,55.20000,54.00000,54.60000,420000
09/14/2009,0000,55.00000,55.30000,53.70000,54.60000,426000
09/15/2009,0000,54.80000,55.80000,54.60000,55.60000,396000
09/16/2009,0000,56.00000,56.50000,55.60000,56.30000,530000
09/17/2009,0000,57.00000,58.40000,56.80000,57.40000,1341000
09/18/2009,0000,57.00000,58.10000,57.00000,57.70000,305000
09/21/2009,0000,58.00000,59.00000,57.80000,58.00000,505000
09/22/2009,0000,58.40000,58.50000,57.10000,57.90000,495000
09/23/2009,0000,57.90000,58.00000,55.30000,56.00000,855000
09/24/2009,0000,55.80000,56.20000,55.20000,55.50000,283000
09/25/2009,0000,55.70000,58.00000,55.70000,57.10000,885000
09/28/2009,0000,57.20000,57.60000,56.10000,57.20000,546000
09/29/2009,0000,57.70000,58.00000,57.20000,57.60000,367000
09/30/2009,0000,58.00000,59.40000,57.10000,59.10000,912000
10/01/2009,0000,60.00000,60.00000,58.00000,58.00000,648000
10/02/2009,0000,57.50000,57.50000,55.60000,55.70000,1312000
10/05/2009,0000,55.70000,56.30000,55.20000,55.60000,656000
10/06/2009,0000,55.90000,57.20000,55.80000,56.40000,575000
10/07/2009,0000,56.90000,57.20000,56.70000,57.20000,490000
10/08/2009,0000,57.40000,58.80000,57.00000,57.20000,1113000
10/09/2009,0000,58.50000,58.50000,57.30000,57.90000,647000
10/12/2009,0000,58.50000,58.70000,58.00000,58.50000,936000
10/13/2009,0000,58.40000,58.40000,57.50000,58.20000,1062000
10/14/2009,0000,58.20000,58.50000,58.00000,58.00000,637000
10/15/2009,0000,58.50000,58.90000,58.00000,58.30000,1111000
10/16/2009,0000,58.10000,61.20000,58.10000,60.80000,2521000
10/19/2009,0000,61.60000,63.70000,61.10000,63.40000,2519000
10/20/2009,0000,64.00000,64.00000,62.00000,62.10000,1038000
10/21/2009,0000,61.80000,62.30000,60.10000,61.50000,885000
10/22/2009,0000,61.00000,61.70000,60.50000,60.70000,577000
10/23/2009,0000,61.00000,63.00000,60.70000,62.20000,712000
10/26/2009,0000,62.40000,62.80000,61.20000,61.90000,661000
10/27/2009,0000,61.50000,61.50000,60.00000,60.80000,563000
10/28/2009,0000,60.80000,61.80000,60.00000,60.20000,587000
10/29/2009,0000,58.00000,59.00000,56.00000,56.60000,1667000
10/30/2009,0000,56.50000,56.80000,55.10000,55.10000,934000
11/02/2009,0000,54.00000,56.00000,53.50000,56.00000,466000
11/03/2009,0000,56.50000,56.50000,55.10000,56.00000,249000
11/04/2009,0000,56.80000,57.80000,56.10000,57.50000,385000
11/05/2009,0000,57.60000,57.90000,56.30000,56.40000,321000
11/06/2009,0000,57.40000,57.40000,56.50000,56.90000,335000
11/09/2009,0000,57.30000,60.80000,57.30000,60.80000,1632000
11/10/2009,0000,61.00000,62.40000,60.80000,60.80000,1459000
11/11/2009,0000,61.40000,61.50000,60.50000,60.50000,804000
11/12/2009,0000,60.50000,61.70000,60.50000,60.50000,637000
11/13/2009,0000,60.80000,61.40000,60.40000,60.70000,209000
11/16/2009,0000,61.00000,61.90000,60.20000,61.80000,445000
11/17/2009,0000,62.50000,62.50000,60.40000,60.60000,490000
11/18/2009,0000,60.80000,61.40000,60.30000,60.80000,502000
11/19/2009,0000,61.00000,61.80000,60.50000,60.50000,387000
11/20/2009,0000,60.10000,60.50000,58.90000,59.60000,693000
11/23/2009,0000,59.60000,59.60000,58.90000,59.00000,391000
11/24/2009,0000,59.50000,60.00000,59.00000,59.10000,278000
11/25/2009,0000,59.10000,62.50000,59.10000,62.00000,1539000
11/26/2009,0000,62.20000,62.50000,61.50000,62.30000,1055000
11/27/2009,0000,61.90000,61.90000,60.00000,60.00000,552000
11/30/2009,0000,60.30000,62.00000,60.20000,62.00000,432000
12/01/2009,0000,62.00000,62.20000,61.00000,61.70000,207000
12/02/2009,0000,61.80000,62.30000,61.30000,61.30000,369000
12/03/2009,0000,61.20000,62.20000,60.40000,60.40000,601000
12/04/2009,0000,60.20000,61.40000,60.00000,60.40000,232000
12/07/2009,0000,60.80000,61.80000,60.80000,61.70000,291000
12/08/2009,0000,62.00000,63.10000,61.50000,62.30000,948000
12/09/2009,0000,62.50000,62.50000,61.00000,61.90000,403000
12/11/2009,0000,61.10000,61.90000,60.80000,61.10000,451000
12/14/2009,0000,61.60000,61.80000,60.70000,60.70000,306000
12/15/2009,0000,61.00000,61.30000,60.70000,61.00000,272000
12/16/2009,0000,61.00000,61.00000,59.60000,59.80000,699000
12/17/2009,0000,59.90000,60.60000,59.30000,59.50000,614000
12/18/2009,0000,59.30000,60.00000,59.10000,59.70000,255000
12/21/2009,0000,60.50000,61.50000,60.50000,60.50000,442000
12/22/2009,0000,60.50000,61.50000,60.50000,61.00000,367000
12/23/2009,0000,61.20000,61.30000,60.80000,60.80000,198000
12/25/2009,0000,61.10000,61.20000,60.50000,60.80000,390000
12/25/2009,0000,61.10000,61.20000,60.50000,60.80000,390000
12/28/2009,0000,61.30000,61.60000,60.60000,60.90000,432000
12/29/2009,1230,61.00000,61.60000,61.00000,61.30000,247500
