DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
10/08/2007,0000,45.83000,48.21000,44.54000,45.73000,1571400
10/09/2007,0000,45.73000,45.73000,40.64000,41.60000,1101900
10/11/2007,0000,41.56000,41.79000,40.41000,41.14000,389200
10/12/2007,0000,41.33000,42.24000,40.87000,41.19000,432300
10/15/2007,0000,41.60000,41.79000,40.59000,40.68000,237100
10/16/2007,0000,40.68000,40.78000,38.94000,40.50000,317400
10/17/2007,0000,40.41000,43.30000,39.12000,43.30000,861200
10/18/2007,0000,45.46000,46.29000,45.09000,46.29000,1251600
10/19/2007,0000,49.32000,49.50000,49.22000,49.50000,925800
10/22/2007,0000,50.97000,52.90000,49.50000,52.90000,1297100
10/23/2007,0000,56.39000,56.39000,51.34000,52.81000,1957100
10/24/2007,0000,53.45000,56.48000,52.81000,56.48000,1255200
10/25/2007,0000,58.87000,60.43000,58.68000,60.43000,683900
10/26/2007,0000,64.65000,64.65000,61.07000,64.65000,2347600
10/29/2007,0000,64.65000,64.65000,60.15000,60.61000,1543900
10/30/2007,0000,60.61000,64.10000,57.12000,59.23000,1547500
10/31/2007,0000,59.69000,60.15000,56.11000,56.11000,865900
11/01/2007,0000,56.85000,59.97000,56.11000,59.97000,1450500
11/02/2007,0000,59.88000,60.52000,57.86000,58.96000,1176200
11/05/2007,0000,59.00000,59.00000,53.40000,57.00000,876700
11/06/2007,0000,54.00000,56.40000,53.10000,53.40000,345400
11/07/2007,0000,53.60000,55.50000,53.60000,53.60000,411400
11/08/2007,0000,50.10000,51.60000,49.85000,49.85000,360800
11/09/2007,0000,49.50000,51.70000,49.50000,50.10000,355300
11/12/2007,0000,48.00000,48.00000,46.60000,46.60000,322300
11/13/2007,0000,46.60000,48.50000,46.60000,47.10000,269500
11/14/2007,0000,49.40000,50.30000,49.40000,50.30000,148500
11/15/2007,0000,53.80000,53.80000,53.80000,53.80000,282700
11/16/2007,0000,55.00000,57.50000,52.30000,57.50000,441100
11/19/2007,0000,61.50000,61.50000,56.50000,57.50000,710600
11/20/2007,0000,55.00000,61.50000,54.30000,61.50000,557700
11/21/2007,0000,61.60000,64.70000,58.80000,58.80000,592900
11/22/2007,0000,56.50000,60.70000,56.50000,57.00000,405900
11/23/2007,0000,58.80000,58.80000,54.00000,54.00000,448800
11/26/2007,0000,54.20000,57.70000,54.20000,57.70000,418000
11/27/2007,0000,56.30000,61.20000,54.50000,59.70000,480700
11/28/2007,0000,60.90000,61.00000,58.00000,58.00000,390500
11/29/2007,0000,60.10000,60.10000,57.10000,57.50000,198000
11/30/2007,0000,57.50000,59.00000,57.50000,57.50000,297000
12/03/2007,0000,59.50000,59.50000,58.00000,59.00000,194700
12/04/2007,0000,63.10000,63.10000,60.60000,62.20000,654500
12/05/2007,0000,61.00000,62.00000,60.00000,60.20000,469700
12/06/2007,0000,63.50000,63.50000,60.00000,60.00000,585200
12/07/2007,0000,59.50000,61.60000,56.20000,56.50000,591800
12/10/2007,0000,56.00000,57.40000,55.00000,56.00000,228800
12/11/2007,0000,55.50000,56.80000,55.50000,55.50000,139700
12/12/2007,0000,55.00000,57.00000,55.00000,55.50000,174900
12/13/2007,0000,56.30000,56.30000,51.70000,51.70000,271700
12/14/2007,0000,49.00000,51.70000,49.00000,50.60000,265100
12/17/2007,0000,50.00000,50.00000,48.00000,49.75000,190300
12/18/2007,0000,47.50000,49.65000,46.70000,49.00000,158400
12/19/2007,0000,49.00000,51.00000,49.00000,50.40000,121000
12/20/2007,0000,50.00000,51.00000,47.00000,47.00000,118800
12/21/2007,0000,47.00000,49.10000,47.00000,49.10000,174900
12/24/2007,0000,51.00000,52.50000,49.80000,52.50000,246400
12/25/2007,0000,54.80000,55.00000,53.60000,54.10000,359700
12/26/2007,0000,53.50000,53.50000,50.40000,51.50000,237600
12/27/2007,0000,51.50000,53.00000,51.50000,52.00000,246400
12/28/2007,0000,50.10000,52.50000,50.10000,52.20000,177100
12/31/2007,0000,51.40000,53.90000,51.40000,52.60000,173800
01/02/2008,0000,52.60000,55.00000,52.60000,52.80000,277200
01/03/2008,0000,52.00000,52.00000,50.60000,51.00000,190300
01/04/2008,0000,51.00000,52.00000,51.00000,51.10000,104500
01/07/2008,0000,50.00000,50.50000,47.90000,48.40000,166100
01/08/2008,0000,48.50000,48.50000,46.00000,47.00000,155100
01/09/2008,0000,46.50000,47.50000,45.50000,47.40000,148500
01/10/2008,0000,50.00000,50.00000,47.50000,48.10000,134200
01/11/2008,0000,49.00000,51.40000,49.00000,51.40000,211200
01/14/2008,0000,54.00000,54.00000,51.40000,52.30000,343200
01/15/2008,0000,53.00000,53.30000,50.20000,50.50000,282700
01/16/2008,0000,48.50000,50.20000,47.50000,47.50000,232100
01/17/2008,0000,50.00000,50.00000,48.30000,49.50000,129800
01/18/2008,0000,48.80000,50.00000,47.60000,48.80000,91300
01/21/2008,0000,49.00000,49.50000,48.10000,48.20000,118800
01/22/2008,0000,44.85000,45.50000,44.85000,44.85000,162800
01/23/2008,0000,45.50000,46.00000,41.75000,41.75000,203500
01/24/2008,0000,44.00000,44.00000,38.90000,41.00000,226600
01/25/2008,0000,41.50000,42.90000,40.20000,42.00000,128700
01/28/2008,0000,42.90000,42.90000,40.30000,40.30000,107800
01/29/2008,0000,40.80000,41.00000,39.00000,40.60000,121000
01/30/2008,0000,41.00000,41.00000,39.10000,39.80000,66000
01/31/2008,0000,39.80000,41.40000,38.90000,40.60000,163900
02/01/2008,0000,40.60000,40.70000,39.40000,39.90000,116600
02/12/2008,0000,37.15000,39.50000,37.15000,39.40000,61600
02/13/2008,0000,39.90000,39.90000,37.60000,37.60000,64900
02/14/2008,0000,38.90000,40.20000,38.90000,40.20000,108900
02/15/2008,0000,39.80000,42.80000,39.50000,41.80000,129800
02/18/2008,0000,44.70000,44.70000,44.70000,44.70000,138600
02/19/2008,0000,47.80000,47.80000,47.80000,47.80000,166100
02/20/2008,0000,49.90000,49.90000,46.00000,46.05000,430100
02/21/2008,0000,47.85000,49.25000,46.25000,48.40000,365200
02/22/2008,0000,47.75000,47.75000,46.60000,47.30000,220000
02/25/2008,0000,49.00000,49.00000,45.30000,45.90000,228800
02/26/2008,0000,46.30000,47.30000,44.00000,44.60000,205700
02/27/2008,0000,45.70000,47.00000,45.10000,46.30000,144100
02/29/2008,0000,45.00000,46.50000,45.00000,45.90000,151800
03/03/2008,0000,45.00000,45.00000,44.25000,44.40000,162800
03/04/2008,0000,45.90000,47.50000,45.90000,47.50000,140800
03/05/2008,0000,49.85000,49.85000,46.50000,48.00000,281600
03/06/2008,0000,48.60000,49.60000,48.00000,49.30000,301400
03/07/2008,0000,48.30000,51.00000,48.30000,49.65000,394900
03/10/2008,0000,51.00000,52.00000,50.20000,50.50000,385000
03/11/2008,0000,50.00000,50.00000,48.30000,48.80000,229900
03/12/2008,0000,50.10000,50.60000,49.00000,49.40000,350900
03/13/2008,0000,50.00000,50.10000,48.70000,48.70000,206800
03/14/2008,0000,48.30000,50.00000,47.60000,48.50000,91300
03/18/2008,0000,45.65000,47.90000,45.65000,47.70000,33000
03/19/2008,0000,48.40000,48.40000,47.00000,47.70000,70400
03/20/2008,0000,47.00000,47.60000,46.50000,46.50000,82500
03/21/2008,0000,46.80000,47.95000,46.60000,47.00000,108900
03/24/2008,0000,50.20000,50.20000,48.00000,48.00000,150700
03/25/2008,0000,49.00000,49.50000,48.10000,49.00000,181500
03/26/2008,0000,49.00000,49.80000,48.00000,49.10000,174900
03/27/2008,0000,49.50000,49.50000,47.20000,47.35000,168300
03/28/2008,0000,47.60000,49.00000,47.60000,48.10000,107800
03/31/2008,0000,49.10000,49.10000,47.00000,48.00000,95700
04/01/2008,0000,48.50000,49.00000,47.70000,48.50000,143000
04/02/2008,0000,49.40000,51.00000,49.00000,50.40000,380600
04/03/2008,0000,50.30000,50.40000,49.60000,50.00000,228800
04/07/2008,0000,50.50000,50.50000,49.60000,49.70000,203500
04/08/2008,0000,51.90000,53.10000,51.90000,53.10000,381700
04/09/2008,0000,55.00000,55.70000,52.50000,53.00000,1020800
04/10/2008,0000,53.50000,54.00000,52.00000,52.50000,566500
04/11/2008,0000,54.00000,54.00000,50.90000,50.90000,509300
04/14/2008,0000,50.10000,50.70000,49.10000,49.10000,254100
04/15/2008,0000,49.10000,51.00000,49.10000,49.70000,223300
04/16/2008,0000,51.00000,51.90000,50.30000,51.00000,253000
04/17/2008,0000,51.90000,51.90000,49.30000,49.30000,224400
04/18/2008,0000,49.60000,50.40000,49.50000,50.10000,96800
04/21/2008,0000,50.50000,51.00000,49.65000,50.20000,247500
04/22/2008,0000,51.00000,52.70000,50.30000,52.30000,365200
04/23/2008,0000,52.90000,54.90000,51.80000,52.50000,715000
04/24/2008,0000,52.40000,52.40000,51.10000,51.50000,334400
04/25/2008,0000,52.50000,52.50000,51.10000,51.50000,275000
04/28/2008,0000,51.60000,51.90000,50.50000,50.60000,200200
04/29/2008,0000,51.50000,51.50000,50.40000,51.30000,176000
04/30/2008,0000,52.00000,54.50000,51.70000,53.40000,1173700
05/02/2008,0000,54.50000,57.10000,53.80000,57.10000,1657700
05/05/2008,0000,57.60000,58.50000,56.00000,57.00000,1230900
05/06/2008,0000,56.50000,58.00000,56.00000,57.00000,577500
05/07/2008,0000,58.50000,60.30000,57.50000,58.20000,2157100
05/08/2008,0000,58.20000,60.00000,57.60000,58.00000,885500
05/09/2008,0000,58.50000,59.00000,55.20000,55.50000,759000
05/12/2008,0000,55.50000,56.00000,53.80000,55.80000,474100
05/13/2008,0000,56.80000,59.60000,56.00000,59.60000,1257300
05/14/2008,0000,59.30000,60.90000,58.20000,58.20000,985600
05/15/2008,0000,58.90000,58.90000,57.30000,57.30000,358600
05/16/2008,0000,57.50000,58.40000,57.10000,57.10000,371800
05/19/2008,0000,58.00000,58.00000,56.20000,56.40000,273900
05/20/2008,0000,56.50000,57.80000,55.50000,55.50000,375100
05/21/2008,0000,55.50000,56.60000,55.10000,55.10000,305800
05/22/2008,0000,55.30000,55.30000,53.50000,54.30000,375100
05/23/2008,0000,54.80000,56.00000,50.60000,50.60000,453200
05/26/2008,0000,50.60000,51.10000,49.10000,49.10000,261800
05/27/2008,0000,50.00000,50.50000,48.70000,49.95000,156200
05/28/2008,0000,50.40000,50.40000,49.00000,49.00000,185900
05/29/2008,0000,49.30000,51.70000,49.30000,51.20000,377300
05/30/2008,0000,51.50000,51.80000,50.00000,51.50000,282700
06/02/2008,0000,51.50000,51.50000,50.50000,50.60000,112200
06/03/2008,0000,50.70000,54.10000,50.60000,54.10000,878900
06/04/2008,0000,54.10000,54.30000,52.50000,53.70000,344300
06/05/2008,0000,54.00000,54.40000,53.20000,54.20000,181500
06/06/2008,0000,54.50000,56.50000,54.10000,55.70000,416900
06/09/2008,0000,53.10000,55.20000,52.80000,54.50000,288200
06/10/2008,0000,54.10000,54.30000,51.00000,51.00000,559900
06/11/2008,0000,51.40000,52.00000,50.00000,50.00000,269500
06/12/2008,0000,48.60000,49.30000,46.60000,47.00000,302500
06/13/2008,0000,49.80000,49.80000,46.70000,47.50000,143000
06/16/2008,0000,49.00000,49.00000,47.90000,48.15000,85800
06/17/2008,0000,48.70000,50.00000,48.30000,50.00000,144100
06/18/2008,0000,49.80000,51.60000,49.80000,50.50000,129800
06/19/2008,0000,49.00000,50.50000,49.00000,50.50000,137500
06/20/2008,0000,50.90000,51.20000,49.05000,49.05000,93500
06/23/2008,0000,47.50000,49.00000,47.50000,48.70000,86900
06/24/2008,0000,48.50000,49.90000,48.30000,49.00000,94600
06/25/2008,0000,48.60000,49.30000,48.50000,49.30000,79200
06/26/2008,0000,48.60000,50.00000,48.50000,48.50000,92400
06/27/2008,0000,47.50000,47.85000,45.50000,47.05000,227700
06/30/2008,0000,46.50000,47.05000,45.50000,45.65000,181500
07/01/2008,0000,45.65000,45.90000,42.50000,42.75000,159500
07/02/2008,0000,42.60000,45.70000,42.60000,45.70000,272800
07/03/2008,0000,45.10000,46.80000,42.80000,46.70000,189200
07/04/2008,0000,41.90000,43.00000,41.80000,41.90000,132000
07/07/2008,0000,41.90000,42.80000,40.45000,42.80000,211000
07/08/2008,0000,41.50000,41.50000,40.50000,40.80000,294000
07/09/2008,0000,41.50000,41.90000,39.90000,39.90000,191000
07/10/2008,0000,38.50000,39.40000,38.10000,38.90000,164000
07/11/2008,0000,38.90000,41.60000,38.90000,41.60000,177000
07/14/2008,0000,41.90000,44.50000,41.90000,43.40000,198000
07/15/2008,0000,43.00000,43.30000,41.20000,43.30000,117000
07/16/2008,0000,43.30000,43.60000,42.00000,42.00000,78000
07/17/2008,0000,43.50000,43.90000,42.70000,42.90000,53000
07/18/2008,0000,43.00000,43.00000,40.80000,42.70000,112000
07/21/2008,0000,42.50000,43.20000,41.10000,42.30000,84000
07/22/2008,0000,42.30000,42.50000,41.60000,42.00000,37000
07/23/2008,0000,42.50000,43.90000,42.50000,42.80000,85000
07/24/2008,0000,43.50000,43.50000,42.50000,42.80000,78000
07/25/2008,0000,42.00000,42.50000,41.90000,42.00000,53000
07/29/2008,0000,42.00000,42.00000,41.00000,41.00000,65000
07/30/2008,0000,41.80000,41.80000,39.00000,40.50000,134000
07/31/2008,0000,40.60000,40.60000,39.00000,40.00000,56000
08/01/2008,0000,39.90000,41.80000,39.10000,41.80000,141000
08/04/2008,0000,43.40000,44.20000,41.50000,44.20000,268000
08/05/2008,0000,44.20000,44.90000,43.40000,43.60000,153000
08/06/2008,0000,44.00000,46.30000,43.80000,45.60000,487000
08/07/2008,0000,46.20000,46.80000,44.40000,44.70000,179000
08/08/2008,0000,44.70000,45.70000,44.20000,45.20000,263000
08/11/2008,0000,45.00000,45.60000,44.70000,45.00000,62000
08/12/2008,0000,45.00000,46.15000,45.00000,45.50000,151000
08/13/2008,0000,45.50000,46.20000,45.50000,45.80000,246000
08/14/2008,0000,45.80000,46.50000,45.80000,45.85000,189000
08/15/2008,0000,46.10000,46.50000,45.85000,45.85000,314000
08/18/2008,0000,45.80000,45.80000,44.10000,44.10000,124000
08/19/2008,0000,43.60000,44.90000,43.60000,43.85000,57000
08/20/2008,0000,43.60000,44.40000,43.60000,44.40000,67000
08/21/2008,0000,44.60000,45.00000,44.60000,44.90000,36000
08/22/2008,0000,44.10000,44.10000,43.10000,43.20000,83000
08/25/2008,0000,43.20000,44.20000,43.00000,43.30000,45000
08/26/2008,0000,43.00000,43.90000,41.60000,41.60000,113000
08/27/2008,0000,41.60000,42.60000,41.00000,41.60000,164000
08/28/2008,0000,41.90000,42.45000,41.70000,42.00000,118000
08/29/2008,0000,42.00000,43.00000,41.50000,42.00000,166000
09/01/2008,0000,42.00000,42.00000,41.05000,41.75000,110000
09/02/2008,0000,41.75000,41.75000,40.20000,40.35000,54000
09/03/2008,0000,39.10000,40.30000,39.00000,40.15000,159000
09/04/2008,0000,40.15000,41.00000,37.35000,37.35000,179000
09/05/2008,0000,37.30000,39.00000,34.75000,36.90000,521000
09/08/2008,0000,39.00000,39.45000,39.00000,39.45000,849000
09/09/2008,0000,42.20000,42.20000,38.85000,39.45000,457000
09/10/2008,0000,38.00000,40.00000,38.00000,40.00000,356000
09/11/2008,0000,40.30000,40.70000,37.50000,39.00000,232000
09/12/2008,0000,40.00000,40.00000,37.00000,38.00000,295000
09/15/2008,0000,37.00000,37.00000,36.05000,37.00000,90000
09/16/2008,0000,35.00000,36.90000,34.45000,36.60000,531000
09/17/2008,0000,36.50000,38.20000,35.00000,36.60000,863000
09/18/2008,0000,34.10000,36.60000,34.05000,36.60000,489000
09/19/2008,0000,37.00000,39.15000,36.00000,39.00000,422000
09/22/2008,0000,39.00000,39.00000,37.30000,38.85000,130000
09/23/2008,0000,38.85000,39.00000,37.60000,38.90000,65000
09/24/2008,0000,37.80000,39.35000,37.50000,39.35000,297000
09/25/2008,0000,38.10000,39.70000,38.05000,39.35000,281000
09/26/2008,0000,39.20000,39.20000,38.40000,39.20000,138000
09/30/2008,0000,36.50000,36.60000,36.50000,36.60000,51000
10/01/2008,0000,38.00000,38.60000,37.60000,38.50000,100000
10/02/2008,0000,38.00000,38.95000,37.60000,38.50000,195000
10/03/2008,0000,38.00000,39.20000,37.95000,39.20000,126000
10/06/2008,0000,39.00000,39.00000,38.20000,38.80000,183000
10/07/2008,0000,36.60000,39.00000,36.60000,39.00000,111000
10/08/2008,0000,38.00000,38.85000,37.85000,37.85000,178000
10/09/2008,0000,37.50000,38.60000,37.25000,38.10000,80000
10/13/2008,0000,37.20000,38.00000,36.80000,38.00000,297000
10/14/2008,0000,38.80000,40.65000,38.80000,40.25000,315000
10/15/2008,0000,40.00000,42.00000,39.40000,42.00000,568000
10/16/2008,0000,41.00000,41.00000,40.55000,40.55000,129000
10/17/2008,0000,39.40000,40.00000,39.15000,39.15000,45000
10/20/2008,0000,37.80000,40.00000,37.80000,39.20000,169000
10/21/2008,0000,39.90000,40.00000,37.85000,39.05000,239000
10/22/2008,0000,38.00000,38.80000,37.70000,38.40000,204000
10/23/2008,0000,37.10000,38.40000,37.10000,38.30000,79000
10/24/2008,0000,37.70000,37.70000,37.00000,37.00000,201000
10/27/2008,0000,34.45000,34.70000,34.45000,34.45000,109000
10/28/2008,0000,32.05000,35.00000,32.05000,34.50000,249000
10/29/2008,0000,35.30000,36.50000,33.70000,34.30000,343000
10/30/2008,0000,33.50000,35.00000,33.50000,34.55000,97000
10/31/2008,0000,34.50000,35.00000,33.10000,34.80000,99000
11/03/2008,0000,37.20000,37.20000,36.50000,37.20000,239000
11/04/2008,0000,38.95000,38.95000,37.55000,37.80000,295000
11/05/2008,0000,37.80000,38.90000,37.25000,38.90000,317000
11/06/2008,0000,37.30000,38.00000,37.20000,37.90000,223000
11/07/2008,0000,36.60000,38.45000,36.60000,38.10000,251000
11/10/2008,0000,37.10000,38.00000,37.10000,37.20000,19000
11/11/2008,0000,37.00000,38.15000,37.00000,37.60000,74000
11/12/2008,0000,37.60000,38.10000,37.20000,37.95000,150000
11/13/2008,0000,37.00000,37.50000,35.50000,36.50000,112000
11/14/2008,0000,36.50000,38.00000,36.50000,36.70000,308000
11/17/2008,0000,35.80000,36.70000,35.80000,36.70000,8000
11/18/2008,0000,36.50000,36.50000,34.50000,36.00000,64000
11/19/2008,0000,33.50000,37.00000,33.50000,34.80000,44000
11/20/2008,0000,33.00000,36.50000,33.00000,36.50000,98000
11/21/2008,0000,35.00000,36.60000,34.40000,36.60000,60000
11/24/2008,0000,35.30000,36.80000,35.30000,36.30000,49000
11/25/2008,0000,35.60000,36.35000,35.60000,36.00000,39000
11/26/2008,0000,35.50000,35.95000,35.40000,35.50000,22000
11/27/2008,0000,35.80000,36.00000,35.00000,35.85000,128000
11/28/2008,0000,35.50000,36.30000,34.80000,35.80000,98000
12/01/2008,0000,35.75000,35.75000,35.00000,35.50000,19000
12/02/2008,0000,35.00000,35.40000,34.00000,35.00000,67000
12/03/2008,0000,34.30000,34.35000,33.70000,34.30000,82000
12/04/2008,0000,33.50000,35.00000,32.20000,35.00000,167000
12/05/2008,0000,35.00000,35.00000,34.10000,35.00000,137000
12/08/2008,0000,35.00000,35.25000,35.00000,35.20000,66000
12/09/2008,0000,35.20000,35.35000,34.00000,35.35000,122000
12/10/2008,0000,35.00000,35.35000,34.10000,35.20000,185000
12/11/2008,0000,34.50000,35.00000,34.30000,35.00000,92000
12/12/2008,0000,35.00000,35.20000,34.00000,34.85000,169000
12/15/2008,0000,34.90000,34.90000,33.85000,34.60000,141000
12/16/2008,0000,34.60000,34.60000,33.55000,34.30000,87000
12/17/2008,0000,34.25000,34.25000,33.60000,33.90000,27000
12/18/2008,0000,33.60000,33.60000,33.20000,33.50000,11000
12/19/2008,0000,32.20000,33.50000,32.20000,33.40000,72000
12/22/2008,0000,32.70000,33.20000,32.70000,33.15000,19000
12/23/2008,0000,31.50000,33.10000,31.50000,32.80000,109000
12/24/2008,0000,32.15000,33.00000,32.10000,33.00000,96000
12/25/2008,0000,33.00000,33.50000,32.10000,32.90000,103000
12/26/2008,0000,33.00000,33.00000,32.50000,33.00000,13000
12/29/2008,0000,32.40000,33.00000,32.20000,32.55000,26000
12/30/2008,0000,32.40000,32.75000,32.20000,32.20000,35000
12/31/2008,0000,29.95000,32.00000,29.95000,31.00000,193000
01/05/2009,0000,31.10000,31.80000,31.00000,31.50000,174000
01/06/2009,0000,32.00000,33.70000,32.00000,33.60000,506000
01/07/2009,0000,34.30000,35.40000,33.60000,34.60000,577000
01/08/2009,0000,34.60000,34.80000,33.90000,34.45000,381000
01/09/2009,0000,34.50000,35.80000,34.10000,34.60000,603000
01/12/2009,0000,35.00000,35.00000,34.35000,34.70000,217000
01/13/2009,0000,34.70000,34.85000,33.80000,34.60000,222000
01/14/2009,0000,34.50000,34.50000,33.95000,33.95000,73000
01/15/2009,0000,33.65000,33.80000,32.50000,33.40000,51000
01/16/2009,0000,33.50000,33.60000,32.60000,33.60000,260000
01/19/2009,0000,32.60000,33.60000,32.60000,33.60000,137000
01/20/2009,0000,33.30000,33.50000,32.40000,33.00000,90000
01/21/2009,0000,32.90000,33.00000,32.05000,32.95000,196000
02/02/2009,0000,33.70000,34.90000,33.50000,34.30000,279000
02/03/2009,0000,34.70000,34.70000,33.80000,34.25000,281000
02/04/2009,0000,34.05000,35.10000,33.80000,35.10000,454000
02/05/2009,0000,35.70000,37.10000,35.10000,36.30000,899000
02/06/2009,0000,37.00000,37.50000,36.30000,36.80000,976000
02/09/2009,0000,37.50000,38.00000,36.85000,37.65000,485000
02/10/2009,0000,36.80000,37.35000,36.40000,37.10000,299000
02/11/2009,0000,36.55000,38.20000,36.50000,38.00000,815000
02/12/2009,0000,38.50000,38.50000,37.10000,37.10000,290000
02/13/2009,0000,36.95000,37.10000,36.10000,36.80000,221000
02/16/2009,0000,37.00000,37.00000,35.75000,36.20000,103000
02/17/2009,0000,36.50000,36.50000,35.80000,36.00000,177000
02/18/2009,0000,35.10000,35.60000,35.00000,35.00000,61000
02/19/2009,0000,35.00000,35.85000,35.00000,35.20000,125000
02/20/2009,0000,35.20000,35.80000,35.20000,35.40000,130000
02/23/2009,0000,35.05000,35.40000,34.60000,35.40000,49000
02/24/2009,0000,34.20000,35.20000,34.10000,34.50000,65000
02/25/2009,0000,34.70000,36.90000,34.70000,36.20000,308000
02/26/2009,0000,36.40000,36.80000,35.80000,36.35000,270000
02/27/2009,0000,36.80000,36.80000,35.85000,36.70000,185000
03/02/2009,0000,36.70000,36.70000,36.05000,36.50000,138000
03/03/2009,0000,35.90000,37.50000,35.90000,37.50000,304000
03/04/2009,0000,37.50000,37.50000,37.00000,37.05000,115000
03/05/2009,0000,37.05000,37.80000,37.00000,37.45000,576000
03/06/2009,0000,37.20000,38.50000,37.00000,37.90000,401000
03/09/2009,0000,38.50000,39.00000,37.80000,38.30000,998000
03/10/2009,0000,38.35000,38.55000,38.00000,38.45000,855000
03/11/2009,0000,38.50000,38.60000,37.50000,37.65000,641000
03/12/2009,0000,38.40000,38.40000,37.10000,38.00000,460000
03/13/2009,0000,38.00000,38.15000,37.50000,37.80000,354000
03/16/2009,0000,37.80000,38.00000,37.35000,37.50000,340000
03/17/2009,0000,37.80000,37.90000,37.35000,37.50000,276000
03/18/2009,0000,37.80000,40.10000,37.50000,40.00000,2098000
03/19/2009,0000,41.00000,42.80000,41.00000,41.35000,2149000
03/20/2009,0000,41.80000,43.50000,40.90000,41.00000,1460000
03/23/2009,0000,41.05000,41.10000,39.30000,40.15000,165000
03/24/2009,0000,41.00000,41.00000,39.40000,39.50000,155000
03/25/2009,0000,40.50000,41.90000,40.50000,40.60000,1164000
03/26/2009,0000,41.00000,42.50000,40.30000,42.00000,1588000
03/27/2009,0000,42.40000,42.60000,40.70000,41.00000,438000
03/30/2009,0000,40.90000,43.80000,40.15000,43.00000,1047000
03/31/2009,0000,43.00000,44.80000,42.60000,43.20000,1313000
04/01/2009,0000,43.30000,44.50000,43.10000,43.10000,1074000
04/02/2009,0000,43.20000,43.30000,42.10000,42.95000,834000
04/03/2009,0000,43.50000,43.80000,42.50000,42.50000,671000
04/06/2009,0000,42.50000,42.60000,41.80000,42.00000,113000
04/07/2009,0000,41.80000,41.80000,41.05000,41.25000,52000
04/08/2009,0000,41.00000,41.40000,40.60000,41.00000,82000
04/09/2009,0000,41.10000,41.90000,40.65000,41.60000,162000
04/10/2009,0000,41.80000,42.00000,41.40000,41.50000,111000
04/13/2009,0000,41.50000,42.40000,41.50000,41.55000,102000
04/14/2009,0000,42.10000,42.80000,41.60000,42.35000,132000
04/15/2009,0000,42.40000,42.70000,41.30000,41.30000,191000
04/16/2009,0000,41.50000,41.90000,41.40000,41.50000,192000
04/17/2009,0000,41.70000,41.80000,38.60000,38.60000,212000
04/20/2009,0000,38.60000,40.40000,37.80000,40.00000,89000
04/21/2009,0000,39.00000,40.00000,39.00000,40.00000,32000
04/22/2009,0000,40.10000,40.10000,39.50000,39.50000,23000
04/23/2009,0000,39.05000,39.05000,37.70000,38.90000,79000
04/24/2009,0000,38.90000,39.80000,38.60000,38.90000,86000
04/27/2009,0000,39.00000,39.35000,38.30000,39.00000,223000
04/28/2009,0000,39.20000,39.40000,38.35000,39.00000,159000
04/29/2009,0000,37.60000,38.80000,36.30000,36.30000,118000
04/30/2009,0000,37.50000,38.00000,36.75000,37.50000,312000
05/04/2009,0000,38.10000,38.35000,37.00000,37.50000,182000
05/05/2009,0000,38.00000,38.95000,37.20000,38.00000,123000
05/06/2009,0000,38.00000,38.70000,37.70000,38.50000,312000
05/07/2009,0000,39.00000,40.00000,39.00000,39.90000,550000
05/08/2009,0000,39.90000,40.95000,39.05000,40.95000,438000
05/11/2009,0000,40.95000,40.95000,39.40000,39.55000,194000
05/12/2009,0000,39.55000,39.55000,37.65000,38.00000,204000
05/13/2009,0000,38.40000,38.40000,37.60000,37.90000,181000
05/14/2009,0000,37.90000,40.55000,37.60000,40.55000,885000
05/15/2009,0000,41.00000,41.60000,40.00000,40.30000,862000
05/18/2009,0000,40.60000,43.10000,40.60000,43.10000,1409000
05/19/2009,0000,43.50000,44.50000,41.60000,42.60000,753000
05/20/2009,0000,42.70000,43.80000,41.65000,42.85000,573000
05/21/2009,0000,42.90000,43.00000,42.10000,42.65000,375000
05/22/2009,0000,42.80000,42.80000,41.35000,41.90000,225000
05/25/2009,0000,42.10000,42.70000,41.85000,42.10000,568000
05/26/2009,0000,42.00000,44.50000,41.90000,42.00000,1347000
05/27/2009,0000,42.50000,42.80000,41.85000,42.35000,316000
06/01/2009,0000,42.00000,43.00000,41.30000,41.40000,334000
06/02/2009,0000,40.00000,41.90000,40.00000,40.50000,292000
06/03/2009,0000,39.50000,40.90000,39.50000,39.80000,190000
06/04/2009,0000,39.80000,40.00000,39.35000,39.35000,111000
06/05/2009,0000,39.75000,40.80000,39.40000,39.95000,550000
06/08/2009,0000,41.00000,41.00000,39.30000,39.30000,200000
06/09/2009,0000,39.50000,39.50000,38.00000,38.00000,160000
06/10/2009,0000,38.45000,38.50000,37.65000,38.30000,582000
06/11/2009,0000,38.65000,39.00000,37.80000,38.45000,396000
06/12/2009,0000,38.30000,38.75000,37.50000,37.85000,385000
06/15/2009,0000,38.30000,38.30000,36.50000,37.25000,181000
06/16/2009,0000,37.25000,37.70000,36.00000,36.60000,206000
06/17/2009,0000,36.00000,37.25000,36.00000,36.95000,485000
06/18/2009,0000,36.50000,37.75000,36.40000,37.60000,782000
06/19/2009,0000,37.20000,39.60000,37.20000,39.00000,719000
06/22/2009,0000,39.00000,39.20000,38.35000,38.40000,342000
06/23/2009,0000,38.00000,39.25000,38.00000,38.45000,610000
06/24/2009,0000,38.50000,38.90000,38.00000,38.50000,542000
06/25/2009,0000,38.25000,40.15000,38.15000,39.30000,843000
06/26/2009,0000,39.30000,39.50000,38.30000,38.75000,109000
06/29/2009,0000,39.00000,39.00000,38.10000,38.10000,80000
06/30/2009,0000,38.50000,38.50000,38.00000,38.25000,307000
07/01/2009,0000,38.25000,39.55000,37.70000,38.95000,930000
07/02/2009,0000,39.05000,39.50000,38.45000,38.45000,333000
07/03/2009,0000,38.15000,38.50000,37.70000,37.90000,158000
07/06/2009,0000,38.20000,38.40000,37.70000,38.00000,220000
07/07/2009,0000,37.70000,39.00000,37.50000,38.00000,354000
07/08/2009,0000,37.75000,38.00000,37.35000,37.40000,98000
07/09/2009,0000,37.40000,38.00000,37.20000,37.70000,198000
07/10/2009,0000,38.20000,38.30000,37.35000,38.10000,449000
07/13/2009,0000,38.20000,40.00000,37.80000,39.40000,1085000
07/14/2009,0000,39.60000,39.70000,38.60000,38.75000,298000
07/15/2009,0000,38.80000,39.70000,38.65000,39.60000,1019000
07/16/2009,0000,39.80000,39.80000,38.70000,38.70000,269000
07/17/2009,0000,39.00000,39.10000,38.00000,38.90000,476000
07/20/2009,0000,41.60000,41.60000,41.60000,41.60000,440000
07/21/2009,0000,44.50000,44.50000,41.85000,42.00000,912000
07/22/2009,0000,41.20000,43.20000,41.15000,42.20000,273000
07/23/2009,0000,42.45000,42.45000,41.15000,41.25000,256000
07/24/2009,0000,41.70000,42.00000,40.65000,40.65000,229000
07/27/2009,0000,40.70000,40.70000,39.80000,40.10000,193000
07/28/2009,0000,40.10000,41.10000,40.10000,40.60000,227000
07/29/2009,0000,40.60000,40.60000,39.60000,39.75000,110000
07/30/2009,0000,39.20000,41.15000,39.10000,40.90000,253000
07/31/2009,0000,41.40000,41.60000,39.80000,39.80000,176000
08/03/2009,0000,40.60000,40.60000,39.60000,39.70000,95000
08/04/2009,0000,39.80000,40.30000,39.10000,39.20000,130000
08/05/2009,0000,39.30000,39.90000,38.00000,38.10000,78000
08/06/2009,0000,38.40000,38.60000,38.00000,38.45000,95000
08/10/2009,0000,38.35000,38.90000,38.10000,38.45000,90000
08/11/2009,0000,39.00000,39.50000,38.95000,39.50000,72000
08/12/2009,0000,39.50000,40.00000,39.40000,39.50000,76000
08/13/2009,0000,40.00000,40.40000,39.40000,40.15000,87000
08/14/2009,0000,40.00000,40.75000,39.90000,39.90000,118000
08/17/2009,0000,40.00000,40.00000,39.05000,39.05000,59000
08/18/2009,0000,39.05000,39.05000,38.00000,38.85000,113000
08/19/2009,0000,38.30000,38.85000,38.05000,38.85000,117000
08/20/2009,0000,38.45000,38.75000,37.90000,37.95000,32000
08/21/2009,0000,38.00000,38.55000,37.85000,37.90000,211000
08/24/2009,0000,38.50000,38.50000,37.40000,37.40000,124000
08/25/2009,0000,37.40000,38.15000,37.40000,37.70000,61000
08/26/2009,0000,37.70000,37.70000,37.05000,37.45000,106000
08/27/2009,0000,37.45000,37.70000,37.30000,37.70000,27000
08/28/2009,0000,37.50000,38.20000,37.50000,37.60000,28000
08/31/2009,0000,37.60000,37.90000,36.55000,37.40000,104000
09/01/2009,0000,37.00000,38.50000,36.40000,38.50000,244000
09/02/2009,0000,38.00000,38.90000,37.80000,38.60000,176000
09/03/2009,0000,38.25000,38.55000,38.25000,38.40000,50000
09/04/2009,0000,38.50000,38.90000,37.80000,38.60000,154000
09/07/2009,0000,38.60000,39.00000,38.40000,38.80000,93000
09/08/2009,0000,39.00000,39.00000,38.45000,38.50000,110000
09/09/2009,0000,38.70000,38.90000,38.00000,38.00000,159000
09/10/2009,0000,38.60000,39.60000,37.40000,37.40000,145000
09/11/2009,0000,37.50000,37.90000,37.40000,37.90000,54000
09/14/2009,0000,37.90000,38.30000,37.50000,37.70000,160000
09/15/2009,0000,37.70000,38.20000,37.70000,38.00000,104000
09/16/2009,0000,38.00000,38.30000,37.65000,37.65000,208000
09/17/2009,0000,37.90000,38.45000,37.80000,37.80000,275000
09/18/2009,0000,38.10000,39.80000,38.05000,38.60000,382000
09/21/2009,0000,38.90000,38.90000,38.40000,38.45000,154000
09/22/2009,0000,38.40000,39.80000,38.40000,39.05000,277000
09/23/2009,0000,39.30000,39.60000,38.30000,38.35000,235000
09/24/2009,0000,38.35000,38.80000,38.00000,38.10000,49000
09/25/2009,0000,38.10000,38.10000,37.95000,38.00000,57000
09/28/2009,0000,38.30000,38.50000,37.80000,37.80000,62000
09/29/2009,0000,37.90000,38.20000,37.70000,38.00000,141000
09/30/2009,0000,37.60000,39.60000,37.60000,39.00000,259000
10/01/2009,0000,41.10000,41.70000,40.00000,41.70000,1134000
10/02/2009,0000,44.60000,44.60000,44.60000,44.60000,896000
10/05/2009,0000,47.70000,47.70000,47.70000,47.70000,495000
10/06/2009,0000,51.00000,51.00000,51.00000,51.00000,430000
10/07/2009,0000,54.50000,54.50000,50.00000,51.00000,5058000
10/08/2009,0000,51.00000,53.90000,50.00000,50.20000,1660000
10/09/2009,0000,51.40000,51.50000,47.60000,50.20000,1269000
10/12/2009,0000,50.00000,51.50000,49.90000,51.50000,861000
10/13/2009,0000,50.50000,52.90000,50.00000,50.00000,831000
10/14/2009,0000,51.30000,51.30000,49.00000,50.00000,733000
10/15/2009,0000,50.10000,51.90000,50.00000,50.00000,1259000
10/16/2009,0000,50.10000,50.90000,49.50000,49.85000,486000
10/19/2009,0000,49.55000,49.85000,48.65000,48.90000,438000
10/20/2009,0000,49.10000,49.60000,48.70000,48.70000,347000
10/21/2009,0000,49.40000,52.10000,48.90000,51.10000,1981000
10/22/2009,0000,50.70000,51.00000,49.00000,49.00000,643000
10/23/2009,0000,49.20000,51.00000,49.20000,49.75000,1006000
10/26/2009,0000,50.50000,52.00000,49.75000,50.00000,1393000
10/27/2009,0000,50.90000,51.90000,49.30000,50.50000,909000
10/28/2009,0000,52.00000,54.00000,52.00000,52.80000,1581000
10/29/2009,0000,50.00000,51.00000,49.15000,49.55000,1204000
10/30/2009,0000,50.00000,50.30000,49.00000,49.00000,440000
11/02/2009,0000,48.30000,48.85000,47.60000,48.80000,246000
11/03/2009,0000,49.30000,51.90000,49.00000,51.90000,680000
11/04/2009,0000,47.80000,50.30000,47.80000,49.65000,971000
11/05/2009,0000,49.65000,49.65000,49.00000,49.00000,947000
11/06/2009,0000,49.00000,49.20000,47.30000,47.60000,755000
11/09/2009,0000,47.60000,47.70000,45.50000,46.00000,692000
11/10/2009,0000,46.00000,46.90000,45.30000,45.80000,290000
11/11/2009,0000,45.80000,46.60000,45.80000,46.10000,310000
11/12/2009,0000,46.20000,46.30000,45.35000,45.35000,258000
11/13/2009,0000,45.50000,45.85000,45.10000,45.35000,437000
11/16/2009,0000,45.50000,45.65000,45.20000,45.35000,315000
11/17/2009,0000,45.50000,45.70000,43.50000,45.00000,373000
11/18/2009,0000,45.20000,46.40000,44.55000,46.00000,992000
11/19/2009,0000,46.50000,48.00000,46.50000,47.00000,1209000
11/20/2009,0000,46.80000,47.80000,46.35000,47.10000,1436000
11/23/2009,0000,47.50000,48.50000,46.80000,48.00000,1377000
11/24/2009,0000,48.45000,48.50000,46.80000,46.80000,661000
11/25/2009,0000,47.00000,47.30000,45.40000,45.50000,517000
11/26/2009,0000,46.00000,47.00000,45.55000,45.60000,365000
11/27/2009,0000,44.00000,45.20000,43.70000,44.45000,396000
11/30/2009,0000,42.90000,45.30000,42.90000,44.35000,1795000
12/01/2009,0000,44.35000,44.90000,44.00000,44.00000,645000
12/02/2009,0000,44.20000,44.85000,44.10000,44.15000,903000
12/03/2009,0000,44.50000,44.50000,43.60000,43.60000,421000
12/04/2009,0000,44.00000,44.20000,43.00000,43.35000,502000
12/07/2009,0000,43.50000,45.60000,43.00000,44.15000,1158000
12/08/2009,0000,44.20000,45.50000,44.10000,44.95000,823000
12/09/2009,0000,45.00000,45.50000,45.00000,45.00000,575000
12/11/2009,0000,44.50000,45.00000,44.05000,44.30000,494000
12/14/2009,0000,44.30000,44.80000,44.10000,44.40000,350000
12/15/2009,0000,44.20000,46.60000,44.20000,45.60000,1455000
12/16/2009,0000,46.30000,48.75000,46.05000,48.75000,2658000
12/17/2009,0000,52.10000,52.10000,49.00000,49.00000,3784000
12/18/2009,0000,49.00000,50.50000,48.45000,49.10000,2579000
12/21/2009,0000,50.10000,50.30000,47.55000,47.55000,1022000
12/22/2009,0000,47.60000,48.45000,46.55000,46.65000,1044000
12/23/2009,0000,46.90000,49.90000,46.90000,49.90000,1240000
12/25/2009,0000,50.20000,52.10000,49.50000,51.00000,2866000
10/08/2007,0000,45.83000,48.21000,44.54000,45.73000,1571400
10/09/2007,0000,45.73000,45.73000,40.64000,41.60000,1101900
10/11/2007,0000,41.56000,41.79000,40.41000,41.14000,389200
10/12/2007,0000,41.33000,42.24000,40.87000,41.19000,432300
10/15/2007,0000,41.60000,41.79000,40.59000,40.68000,237100
10/16/2007,0000,40.68000,40.78000,38.94000,40.50000,317400
10/17/2007,0000,40.41000,43.30000,39.12000,43.30000,861200
10/18/2007,0000,45.46000,46.29000,45.09000,46.29000,1251600
10/19/2007,0000,49.32000,49.50000,49.22000,49.50000,925800
10/22/2007,0000,50.97000,52.90000,49.50000,52.90000,1297100
10/23/2007,0000,56.39000,56.39000,51.34000,52.81000,1957100
10/24/2007,0000,53.45000,56.48000,52.81000,56.48000,1255200
10/25/2007,0000,58.87000,60.43000,58.68000,60.43000,683900
10/26/2007,0000,64.65000,64.65000,61.07000,64.65000,2347600
10/29/2007,0000,64.65000,64.65000,60.15000,60.61000,1543900
10/30/2007,0000,60.61000,64.10000,57.12000,59.23000,1547500
10/31/2007,0000,59.69000,60.15000,56.11000,56.11000,865900
11/01/2007,0000,56.85000,59.97000,56.11000,59.97000,1450500
11/02/2007,0000,59.88000,60.52000,57.86000,58.96000,1176200
11/05/2007,0000,59.00000,59.00000,53.40000,57.00000,876700
11/06/2007,0000,54.00000,56.40000,53.10000,53.40000,345400
11/07/2007,0000,53.60000,55.50000,53.60000,53.60000,411400
11/08/2007,0000,50.10000,51.60000,49.85000,49.85000,360800
11/09/2007,0000,49.50000,51.70000,49.50000,50.10000,355300
11/12/2007,0000,48.00000,48.00000,46.60000,46.60000,322300
11/13/2007,0000,46.60000,48.50000,46.60000,47.10000,269500
11/14/2007,0000,49.40000,50.30000,49.40000,50.30000,148500
11/15/2007,0000,53.80000,53.80000,53.80000,53.80000,282700
11/16/2007,0000,55.00000,57.50000,52.30000,57.50000,441100
11/19/2007,0000,61.50000,61.50000,56.50000,57.50000,710600
11/20/2007,0000,55.00000,61.50000,54.30000,61.50000,557700
11/21/2007,0000,61.60000,64.70000,58.80000,58.80000,592900
11/22/2007,0000,56.50000,60.70000,56.50000,57.00000,405900
11/23/2007,0000,58.80000,58.80000,54.00000,54.00000,448800
11/26/2007,0000,54.20000,57.70000,54.20000,57.70000,418000
11/27/2007,0000,56.30000,61.20000,54.50000,59.70000,480700
11/28/2007,0000,60.90000,61.00000,58.00000,58.00000,390500
11/29/2007,0000,60.10000,60.10000,57.10000,57.50000,198000
11/30/2007,0000,57.50000,59.00000,57.50000,57.50000,297000
12/03/2007,0000,59.50000,59.50000,58.00000,59.00000,194700
12/04/2007,0000,63.10000,63.10000,60.60000,62.20000,654500
12/05/2007,0000,61.00000,62.00000,60.00000,60.20000,469700
12/06/2007,0000,63.50000,63.50000,60.00000,60.00000,585200
12/07/2007,0000,59.50000,61.60000,56.20000,56.50000,591800
12/10/2007,0000,56.00000,57.40000,55.00000,56.00000,228800
12/11/2007,0000,55.50000,56.80000,55.50000,55.50000,139700
12/12/2007,0000,55.00000,57.00000,55.00000,55.50000,174900
12/13/2007,0000,56.30000,56.30000,51.70000,51.70000,271700
12/14/2007,0000,49.00000,51.70000,49.00000,50.60000,265100
12/17/2007,0000,50.00000,50.00000,48.00000,49.75000,190300
12/18/2007,0000,47.50000,49.65000,46.70000,49.00000,158400
12/19/2007,0000,49.00000,51.00000,49.00000,50.40000,121000
12/20/2007,0000,50.00000,51.00000,47.00000,47.00000,118800
12/21/2007,0000,47.00000,49.10000,47.00000,49.10000,174900
12/24/2007,0000,51.00000,52.50000,49.80000,52.50000,246400
12/25/2007,0000,54.80000,55.00000,53.60000,54.10000,359700
12/26/2007,0000,53.50000,53.50000,50.40000,51.50000,237600
12/27/2007,0000,51.50000,53.00000,51.50000,52.00000,246400
12/28/2007,0000,50.10000,52.50000,50.10000,52.20000,177100
12/31/2007,0000,51.40000,53.90000,51.40000,52.60000,173800
01/02/2008,0000,52.60000,55.00000,52.60000,52.80000,277200
01/03/2008,0000,52.00000,52.00000,50.60000,51.00000,190300
01/04/2008,0000,51.00000,52.00000,51.00000,51.10000,104500
01/07/2008,0000,50.00000,50.50000,47.90000,48.40000,166100
01/08/2008,0000,48.50000,48.50000,46.00000,47.00000,155100
01/09/2008,0000,46.50000,47.50000,45.50000,47.40000,148500
01/10/2008,0000,50.00000,50.00000,47.50000,48.10000,134200
01/11/2008,0000,49.00000,51.40000,49.00000,51.40000,211200
01/14/2008,0000,54.00000,54.00000,51.40000,52.30000,343200
01/15/2008,0000,53.00000,53.30000,50.20000,50.50000,282700
01/16/2008,0000,48.50000,50.20000,47.50000,47.50000,232100
01/17/2008,0000,50.00000,50.00000,48.30000,49.50000,129800
01/18/2008,0000,48.80000,50.00000,47.60000,48.80000,91300
01/21/2008,0000,49.00000,49.50000,48.10000,48.20000,118800
01/22/2008,0000,44.85000,45.50000,44.85000,44.85000,162800
01/23/2008,0000,45.50000,46.00000,41.75000,41.75000,203500
01/24/2008,0000,44.00000,44.00000,38.90000,41.00000,226600
01/25/2008,0000,41.50000,42.90000,40.20000,42.00000,128700
01/28/2008,0000,42.90000,42.90000,40.30000,40.30000,107800
01/29/2008,0000,40.80000,41.00000,39.00000,40.60000,121000
01/30/2008,0000,41.00000,41.00000,39.10000,39.80000,66000
01/31/2008,0000,39.80000,41.40000,38.90000,40.60000,163900
02/01/2008,0000,40.60000,40.70000,39.40000,39.90000,116600
02/12/2008,0000,37.15000,39.50000,37.15000,39.40000,61600
02/13/2008,0000,39.90000,39.90000,37.60000,37.60000,64900
02/14/2008,0000,38.90000,40.20000,38.90000,40.20000,108900
02/15/2008,0000,39.80000,42.80000,39.50000,41.80000,129800
02/18/2008,0000,44.70000,44.70000,44.70000,44.70000,138600
02/19/2008,0000,47.80000,47.80000,47.80000,47.80000,166100
02/20/2008,0000,49.90000,49.90000,46.00000,46.05000,430100
02/21/2008,0000,47.85000,49.25000,46.25000,48.40000,365200
02/22/2008,0000,47.75000,47.75000,46.60000,47.30000,220000
02/25/2008,0000,49.00000,49.00000,45.30000,45.90000,228800
02/26/2008,0000,46.30000,47.30000,44.00000,44.60000,205700
02/27/2008,0000,45.70000,47.00000,45.10000,46.30000,144100
02/29/2008,0000,45.00000,46.50000,45.00000,45.90000,151800
03/03/2008,0000,45.00000,45.00000,44.25000,44.40000,162800
03/04/2008,0000,45.90000,47.50000,45.90000,47.50000,140800
03/05/2008,0000,49.85000,49.85000,46.50000,48.00000,281600
03/06/2008,0000,48.60000,49.60000,48.00000,49.30000,301400
03/07/2008,0000,48.30000,51.00000,48.30000,49.65000,394900
03/10/2008,0000,51.00000,52.00000,50.20000,50.50000,385000
03/11/2008,0000,50.00000,50.00000,48.30000,48.80000,229900
03/12/2008,0000,50.10000,50.60000,49.00000,49.40000,350900
03/13/2008,0000,50.00000,50.10000,48.70000,48.70000,206800
03/14/2008,0000,48.30000,50.00000,47.60000,48.50000,91300
03/18/2008,0000,45.65000,47.90000,45.65000,47.70000,33000
03/19/2008,0000,48.40000,48.40000,47.00000,47.70000,70400
03/20/2008,0000,47.00000,47.60000,46.50000,46.50000,82500
03/21/2008,0000,46.80000,47.95000,46.60000,47.00000,108900
03/24/2008,0000,50.20000,50.20000,48.00000,48.00000,150700
03/25/2008,0000,49.00000,49.50000,48.10000,49.00000,181500
03/26/2008,0000,49.00000,49.80000,48.00000,49.10000,174900
03/27/2008,0000,49.50000,49.50000,47.20000,47.35000,168300
03/28/2008,0000,47.60000,49.00000,47.60000,48.10000,107800
03/31/2008,0000,49.10000,49.10000,47.00000,48.00000,95700
04/01/2008,0000,48.50000,49.00000,47.70000,48.50000,143000
04/02/2008,0000,49.40000,51.00000,49.00000,50.40000,380600
04/03/2008,0000,50.30000,50.40000,49.60000,50.00000,228800
04/07/2008,0000,50.50000,50.50000,49.60000,49.70000,203500
04/08/2008,0000,51.90000,53.10000,51.90000,53.10000,381700
04/09/2008,0000,55.00000,55.70000,52.50000,53.00000,1020800
04/10/2008,0000,53.50000,54.00000,52.00000,52.50000,566500
04/11/2008,0000,54.00000,54.00000,50.90000,50.90000,509300
04/14/2008,0000,50.10000,50.70000,49.10000,49.10000,254100
04/15/2008,0000,49.10000,51.00000,49.10000,49.70000,223300
04/16/2008,0000,51.00000,51.90000,50.30000,51.00000,253000
04/17/2008,0000,51.90000,51.90000,49.30000,49.30000,224400
04/18/2008,0000,49.60000,50.40000,49.50000,50.10000,96800
04/21/2008,0000,50.50000,51.00000,49.65000,50.20000,247500
04/22/2008,0000,51.00000,52.70000,50.30000,52.30000,365200
04/23/2008,0000,52.90000,54.90000,51.80000,52.50000,715000
04/24/2008,0000,52.40000,52.40000,51.10000,51.50000,334400
04/25/2008,0000,52.50000,52.50000,51.10000,51.50000,275000
04/28/2008,0000,51.60000,51.90000,50.50000,50.60000,200200
04/29/2008,0000,51.50000,51.50000,50.40000,51.30000,176000
04/30/2008,0000,52.00000,54.50000,51.70000,53.40000,1173700
05/02/2008,0000,54.50000,57.10000,53.80000,57.10000,1657700
05/05/2008,0000,57.60000,58.50000,56.00000,57.00000,1230900
05/06/2008,0000,56.50000,58.00000,56.00000,57.00000,577500
05/07/2008,0000,58.50000,60.30000,57.50000,58.20000,2157100
05/08/2008,0000,58.20000,60.00000,57.60000,58.00000,885500
05/09/2008,0000,58.50000,59.00000,55.20000,55.50000,759000
05/12/2008,0000,55.50000,56.00000,53.80000,55.80000,474100
05/13/2008,0000,56.80000,59.60000,56.00000,59.60000,1257300
05/14/2008,0000,59.30000,60.90000,58.20000,58.20000,985600
05/15/2008,0000,58.90000,58.90000,57.30000,57.30000,358600
05/16/2008,0000,57.50000,58.40000,57.10000,57.10000,371800
05/19/2008,0000,58.00000,58.00000,56.20000,56.40000,273900
05/20/2008,0000,56.50000,57.80000,55.50000,55.50000,375100
05/21/2008,0000,55.50000,56.60000,55.10000,55.10000,305800
05/22/2008,0000,55.30000,55.30000,53.50000,54.30000,375100
05/23/2008,0000,54.80000,56.00000,50.60000,50.60000,453200
05/26/2008,0000,50.60000,51.10000,49.10000,49.10000,261800
05/27/2008,0000,50.00000,50.50000,48.70000,49.95000,156200
05/28/2008,0000,50.40000,50.40000,49.00000,49.00000,185900
05/29/2008,0000,49.30000,51.70000,49.30000,51.20000,377300
05/30/2008,0000,51.50000,51.80000,50.00000,51.50000,282700
06/02/2008,0000,51.50000,51.50000,50.50000,50.60000,112200
06/03/2008,0000,50.70000,54.10000,50.60000,54.10000,878900
06/04/2008,0000,54.10000,54.30000,52.50000,53.70000,344300
06/05/2008,0000,54.00000,54.40000,53.20000,54.20000,181500
06/06/2008,0000,54.50000,56.50000,54.10000,55.70000,416900
06/09/2008,0000,53.10000,55.20000,52.80000,54.50000,288200
06/10/2008,0000,54.10000,54.30000,51.00000,51.00000,559900
06/11/2008,0000,51.40000,52.00000,50.00000,50.00000,269500
06/12/2008,0000,48.60000,49.30000,46.60000,47.00000,302500
06/13/2008,0000,49.80000,49.80000,46.70000,47.50000,143000
06/16/2008,0000,49.00000,49.00000,47.90000,48.15000,85800
06/17/2008,0000,48.70000,50.00000,48.30000,50.00000,144100
06/18/2008,0000,49.80000,51.60000,49.80000,50.50000,129800
06/19/2008,0000,49.00000,50.50000,49.00000,50.50000,137500
06/20/2008,0000,50.90000,51.20000,49.05000,49.05000,93500
06/23/2008,0000,47.50000,49.00000,47.50000,48.70000,86900
06/24/2008,0000,48.50000,49.90000,48.30000,49.00000,94600
06/25/2008,0000,48.60000,49.30000,48.50000,49.30000,79200
06/26/2008,0000,48.60000,50.00000,48.50000,48.50000,92400
06/27/2008,0000,47.50000,47.85000,45.50000,47.05000,227700
06/30/2008,0000,46.50000,47.05000,45.50000,45.65000,181500
07/01/2008,0000,45.65000,45.90000,42.50000,42.75000,159500
07/02/2008,0000,42.60000,45.70000,42.60000,45.70000,272800
07/03/2008,0000,45.10000,46.80000,42.80000,46.70000,189200
07/04/2008,0000,41.90000,43.00000,41.80000,41.90000,132000
07/07/2008,0000,41.90000,42.80000,40.45000,42.80000,211000
07/08/2008,0000,41.50000,41.50000,40.50000,40.80000,294000
07/09/2008,0000,41.50000,41.90000,39.90000,39.90000,191000
07/10/2008,0000,38.50000,39.40000,38.10000,38.90000,164000
07/11/2008,0000,38.90000,41.60000,38.90000,41.60000,177000
07/14/2008,0000,41.90000,44.50000,41.90000,43.40000,198000
07/15/2008,0000,43.00000,43.30000,41.20000,43.30000,117000
07/16/2008,0000,43.30000,43.60000,42.00000,42.00000,78000
07/17/2008,0000,43.50000,43.90000,42.70000,42.90000,53000
07/18/2008,0000,43.00000,43.00000,40.80000,42.70000,112000
07/21/2008,0000,42.50000,43.20000,41.10000,42.30000,84000
07/22/2008,0000,42.30000,42.50000,41.60000,42.00000,37000
07/23/2008,0000,42.50000,43.90000,42.50000,42.80000,85000
07/24/2008,0000,43.50000,43.50000,42.50000,42.80000,78000
07/25/2008,0000,42.00000,42.50000,41.90000,42.00000,53000
07/29/2008,0000,42.00000,42.00000,41.00000,41.00000,65000
07/30/2008,0000,41.80000,41.80000,39.00000,40.50000,134000
07/31/2008,0000,40.60000,40.60000,39.00000,40.00000,56000
08/01/2008,0000,39.90000,41.80000,39.10000,41.80000,141000
08/04/2008,0000,43.40000,44.20000,41.50000,44.20000,268000
08/05/2008,0000,44.20000,44.90000,43.40000,43.60000,153000
08/06/2008,0000,44.00000,46.30000,43.80000,45.60000,487000
08/07/2008,0000,46.20000,46.80000,44.40000,44.70000,179000
08/08/2008,0000,44.70000,45.70000,44.20000,45.20000,263000
08/11/2008,0000,45.00000,45.60000,44.70000,45.00000,62000
08/12/2008,0000,45.00000,46.15000,45.00000,45.50000,151000
08/13/2008,0000,45.50000,46.20000,45.50000,45.80000,246000
08/14/2008,0000,45.80000,46.50000,45.80000,45.85000,189000
08/15/2008,0000,46.10000,46.50000,45.85000,45.85000,314000
08/18/2008,0000,45.80000,45.80000,44.10000,44.10000,124000
08/19/2008,0000,43.60000,44.90000,43.60000,43.85000,57000
08/20/2008,0000,43.60000,44.40000,43.60000,44.40000,67000
08/21/2008,0000,44.60000,45.00000,44.60000,44.90000,36000
08/22/2008,0000,44.10000,44.10000,43.10000,43.20000,83000
08/25/2008,0000,43.20000,44.20000,43.00000,43.30000,45000
08/26/2008,0000,43.00000,43.90000,41.60000,41.60000,113000
08/27/2008,0000,41.60000,42.60000,41.00000,41.60000,164000
08/28/2008,0000,41.90000,42.45000,41.70000,42.00000,118000
08/29/2008,0000,42.00000,43.00000,41.50000,42.00000,166000
09/01/2008,0000,42.00000,42.00000,41.05000,41.75000,110000
09/02/2008,0000,41.75000,41.75000,40.20000,40.35000,54000
09/03/2008,0000,39.10000,40.30000,39.00000,40.15000,159000
09/04/2008,0000,40.15000,41.00000,37.35000,37.35000,179000
09/05/2008,0000,37.30000,39.00000,34.75000,36.90000,521000
09/08/2008,0000,39.00000,39.45000,39.00000,39.45000,849000
09/09/2008,0000,42.20000,42.20000,38.85000,39.45000,457000
09/10/2008,0000,38.00000,40.00000,38.00000,40.00000,356000
09/11/2008,0000,40.30000,40.70000,37.50000,39.00000,232000
09/12/2008,0000,40.00000,40.00000,37.00000,38.00000,295000
09/15/2008,0000,37.00000,37.00000,36.05000,37.00000,90000
09/16/2008,0000,35.00000,36.90000,34.45000,36.60000,531000
09/17/2008,0000,36.50000,38.20000,35.00000,36.60000,863000
09/18/2008,0000,34.10000,36.60000,34.05000,36.60000,489000
09/19/2008,0000,37.00000,39.15000,36.00000,39.00000,422000
09/22/2008,0000,39.00000,39.00000,37.30000,38.85000,130000
09/23/2008,0000,38.85000,39.00000,37.60000,38.90000,65000
09/24/2008,0000,37.80000,39.35000,37.50000,39.35000,297000
09/25/2008,0000,38.10000,39.70000,38.05000,39.35000,281000
09/26/2008,0000,39.20000,39.20000,38.40000,39.20000,138000
09/30/2008,0000,36.50000,36.60000,36.50000,36.60000,51000
10/01/2008,0000,38.00000,38.60000,37.60000,38.50000,100000
10/02/2008,0000,38.00000,38.95000,37.60000,38.50000,195000
10/03/2008,0000,38.00000,39.20000,37.95000,39.20000,126000
10/06/2008,0000,39.00000,39.00000,38.20000,38.80000,183000
10/07/2008,0000,36.60000,39.00000,36.60000,39.00000,111000
10/08/2008,0000,38.00000,38.85000,37.85000,37.85000,178000
10/09/2008,0000,37.50000,38.60000,37.25000,38.10000,80000
10/13/2008,0000,37.20000,38.00000,36.80000,38.00000,297000
10/14/2008,0000,38.80000,40.65000,38.80000,40.25000,315000
10/15/2008,0000,40.00000,42.00000,39.40000,42.00000,568000
10/16/2008,0000,41.00000,41.00000,40.55000,40.55000,129000
10/17/2008,0000,39.40000,40.00000,39.15000,39.15000,45000
10/20/2008,0000,37.80000,40.00000,37.80000,39.20000,169000
10/21/2008,0000,39.90000,40.00000,37.85000,39.05000,239000
10/22/2008,0000,38.00000,38.80000,37.70000,38.40000,204000
10/23/2008,0000,37.10000,38.40000,37.10000,38.30000,79000
10/24/2008,0000,37.70000,37.70000,37.00000,37.00000,201000
10/27/2008,0000,34.45000,34.70000,34.45000,34.45000,109000
10/28/2008,0000,32.05000,35.00000,32.05000,34.50000,249000
10/29/2008,0000,35.30000,36.50000,33.70000,34.30000,343000
10/30/2008,0000,33.50000,35.00000,33.50000,34.55000,97000
10/31/2008,0000,34.50000,35.00000,33.10000,34.80000,99000
11/03/2008,0000,37.20000,37.20000,36.50000,37.20000,239000
11/04/2008,0000,38.95000,38.95000,37.55000,37.80000,295000
11/05/2008,0000,37.80000,38.90000,37.25000,38.90000,317000
11/06/2008,0000,37.30000,38.00000,37.20000,37.90000,223000
11/07/2008,0000,36.60000,38.45000,36.60000,38.10000,251000
11/10/2008,0000,37.10000,38.00000,37.10000,37.20000,19000
11/11/2008,0000,37.00000,38.15000,37.00000,37.60000,74000
11/12/2008,0000,37.60000,38.10000,37.20000,37.95000,150000
11/13/2008,0000,37.00000,37.50000,35.50000,36.50000,112000
11/14/2008,0000,36.50000,38.00000,36.50000,36.70000,308000
11/17/2008,0000,35.80000,36.70000,35.80000,36.70000,8000
11/18/2008,0000,36.50000,36.50000,34.50000,36.00000,64000
11/19/2008,0000,33.50000,37.00000,33.50000,34.80000,44000
11/20/2008,0000,33.00000,36.50000,33.00000,36.50000,98000
11/21/2008,0000,35.00000,36.60000,34.40000,36.60000,60000
11/24/2008,0000,35.30000,36.80000,35.30000,36.30000,49000
11/25/2008,0000,35.60000,36.35000,35.60000,36.00000,39000
11/26/2008,0000,35.50000,35.95000,35.40000,35.50000,22000
11/27/2008,0000,35.80000,36.00000,35.00000,35.85000,128000
11/28/2008,0000,35.50000,36.30000,34.80000,35.80000,98000
12/01/2008,0000,35.75000,35.75000,35.00000,35.50000,19000
12/02/2008,0000,35.00000,35.40000,34.00000,35.00000,67000
12/03/2008,0000,34.30000,34.35000,33.70000,34.30000,82000
12/04/2008,0000,33.50000,35.00000,32.20000,35.00000,167000
12/05/2008,0000,35.00000,35.00000,34.10000,35.00000,137000
12/08/2008,0000,35.00000,35.25000,35.00000,35.20000,66000
12/09/2008,0000,35.20000,35.35000,34.00000,35.35000,122000
12/10/2008,0000,35.00000,35.35000,34.10000,35.20000,185000
12/11/2008,0000,34.50000,35.00000,34.30000,35.00000,92000
12/12/2008,0000,35.00000,35.20000,34.00000,34.85000,169000
12/15/2008,0000,34.90000,34.90000,33.85000,34.60000,141000
12/16/2008,0000,34.60000,34.60000,33.55000,34.30000,87000
12/17/2008,0000,34.25000,34.25000,33.60000,33.90000,27000
12/18/2008,0000,33.60000,33.60000,33.20000,33.50000,11000
12/19/2008,0000,32.20000,33.50000,32.20000,33.40000,72000
12/22/2008,0000,32.70000,33.20000,32.70000,33.15000,19000
12/23/2008,0000,31.50000,33.10000,31.50000,32.80000,109000
12/24/2008,0000,32.15000,33.00000,32.10000,33.00000,96000
12/25/2008,0000,33.00000,33.50000,32.10000,32.90000,103000
12/26/2008,0000,33.00000,33.00000,32.50000,33.00000,13000
12/29/2008,0000,32.40000,33.00000,32.20000,32.55000,26000
12/30/2008,0000,32.40000,32.75000,32.20000,32.20000,35000
12/31/2008,0000,29.95000,32.00000,29.95000,31.00000,193000
01/05/2009,0000,31.10000,31.80000,31.00000,31.50000,174000
01/06/2009,0000,32.00000,33.70000,32.00000,33.60000,506000
01/07/2009,0000,34.30000,35.40000,33.60000,34.60000,577000
01/08/2009,0000,34.60000,34.80000,33.90000,34.45000,381000
01/09/2009,0000,34.50000,35.80000,34.10000,34.60000,603000
01/12/2009,0000,35.00000,35.00000,34.35000,34.70000,217000
01/13/2009,0000,34.70000,34.85000,33.80000,34.60000,222000
01/14/2009,0000,34.50000,34.50000,33.95000,33.95000,73000
01/15/2009,0000,33.65000,33.80000,32.50000,33.40000,51000
01/16/2009,0000,33.50000,33.60000,32.60000,33.60000,260000
01/19/2009,0000,32.60000,33.60000,32.60000,33.60000,137000
01/20/2009,0000,33.30000,33.50000,32.40000,33.00000,90000
01/21/2009,0000,32.90000,33.00000,32.05000,32.95000,196000
02/02/2009,0000,33.70000,34.90000,33.50000,34.30000,279000
02/03/2009,0000,34.70000,34.70000,33.80000,34.25000,281000
02/04/2009,0000,34.05000,35.10000,33.80000,35.10000,454000
02/05/2009,0000,35.70000,37.10000,35.10000,36.30000,899000
02/06/2009,0000,37.00000,37.50000,36.30000,36.80000,976000
02/09/2009,0000,37.50000,38.00000,36.85000,37.65000,485000
02/10/2009,0000,36.80000,37.35000,36.40000,37.10000,299000
02/11/2009,0000,36.55000,38.20000,36.50000,38.00000,815000
02/12/2009,0000,38.50000,38.50000,37.10000,37.10000,290000
02/13/2009,0000,36.95000,37.10000,36.10000,36.80000,221000
02/16/2009,0000,37.00000,37.00000,35.75000,36.20000,103000
02/17/2009,0000,36.50000,36.50000,35.80000,36.00000,177000
02/18/2009,0000,35.10000,35.60000,35.00000,35.00000,61000
02/19/2009,0000,35.00000,35.85000,35.00000,35.20000,125000
02/20/2009,0000,35.20000,35.80000,35.20000,35.40000,130000
02/23/2009,0000,35.05000,35.40000,34.60000,35.40000,49000
02/24/2009,0000,34.20000,35.20000,34.10000,34.50000,65000
02/25/2009,0000,34.70000,36.90000,34.70000,36.20000,308000
02/26/2009,0000,36.40000,36.80000,35.80000,36.35000,270000
02/27/2009,0000,36.80000,36.80000,35.85000,36.70000,185000
03/02/2009,0000,36.70000,36.70000,36.05000,36.50000,138000
03/03/2009,0000,35.90000,37.50000,35.90000,37.50000,304000
03/04/2009,0000,37.50000,37.50000,37.00000,37.05000,115000
03/05/2009,0000,37.05000,37.80000,37.00000,37.45000,576000
03/06/2009,0000,37.20000,38.50000,37.00000,37.90000,401000
03/09/2009,0000,38.50000,39.00000,37.80000,38.30000,998000
03/10/2009,0000,38.35000,38.55000,38.00000,38.45000,855000
03/11/2009,0000,38.50000,38.60000,37.50000,37.65000,641000
03/12/2009,0000,38.40000,38.40000,37.10000,38.00000,460000
03/13/2009,0000,38.00000,38.15000,37.50000,37.80000,354000
03/16/2009,0000,37.80000,38.00000,37.35000,37.50000,340000
03/17/2009,0000,37.80000,37.90000,37.35000,37.50000,276000
03/18/2009,0000,37.80000,40.10000,37.50000,40.00000,2098000
03/19/2009,0000,41.00000,42.80000,41.00000,41.35000,2149000
03/20/2009,0000,41.80000,43.50000,40.90000,41.00000,1460000
03/23/2009,0000,41.05000,41.10000,39.30000,40.15000,165000
03/24/2009,0000,41.00000,41.00000,39.40000,39.50000,155000
03/25/2009,0000,40.50000,41.90000,40.50000,40.60000,1164000
03/26/2009,0000,41.00000,42.50000,40.30000,42.00000,1588000
03/27/2009,0000,42.40000,42.60000,40.70000,41.00000,438000
03/30/2009,0000,40.90000,43.80000,40.15000,43.00000,1047000
03/31/2009,0000,43.00000,44.80000,42.60000,43.20000,1313000
04/01/2009,0000,43.30000,44.50000,43.10000,43.10000,1074000
04/02/2009,0000,43.20000,43.30000,42.10000,42.95000,834000
04/03/2009,0000,43.50000,43.80000,42.50000,42.50000,671000
04/06/2009,0000,42.50000,42.60000,41.80000,42.00000,113000
04/07/2009,0000,41.80000,41.80000,41.05000,41.25000,52000
04/08/2009,0000,41.00000,41.40000,40.60000,41.00000,82000
04/09/2009,0000,41.10000,41.90000,40.65000,41.60000,162000
04/10/2009,0000,41.80000,42.00000,41.40000,41.50000,111000
04/13/2009,0000,41.50000,42.40000,41.50000,41.55000,102000
04/14/2009,0000,42.10000,42.80000,41.60000,42.35000,132000
04/15/2009,0000,42.40000,42.70000,41.30000,41.30000,191000
04/16/2009,0000,41.50000,41.90000,41.40000,41.50000,192000
04/17/2009,0000,41.70000,41.80000,38.60000,38.60000,212000
04/20/2009,0000,38.60000,40.40000,37.80000,40.00000,89000
04/21/2009,0000,39.00000,40.00000,39.00000,40.00000,32000
04/22/2009,0000,40.10000,40.10000,39.50000,39.50000,23000
04/23/2009,0000,39.05000,39.05000,37.70000,38.90000,79000
04/24/2009,0000,38.90000,39.80000,38.60000,38.90000,86000
04/27/2009,0000,39.00000,39.35000,38.30000,39.00000,223000
04/28/2009,0000,39.20000,39.40000,38.35000,39.00000,159000
04/29/2009,0000,37.60000,38.80000,36.30000,36.30000,118000
04/30/2009,0000,37.50000,38.00000,36.75000,37.50000,312000
05/04/2009,0000,38.10000,38.35000,37.00000,37.50000,182000
05/05/2009,0000,38.00000,38.95000,37.20000,38.00000,123000
05/06/2009,0000,38.00000,38.70000,37.70000,38.50000,312000
05/07/2009,0000,39.00000,40.00000,39.00000,39.90000,550000
05/08/2009,0000,39.90000,40.95000,39.05000,40.95000,438000
05/11/2009,0000,40.95000,40.95000,39.40000,39.55000,194000
05/12/2009,0000,39.55000,39.55000,37.65000,38.00000,204000
05/13/2009,0000,38.40000,38.40000,37.60000,37.90000,181000
05/14/2009,0000,37.90000,40.55000,37.60000,40.55000,885000
05/15/2009,0000,41.00000,41.60000,40.00000,40.30000,862000
05/18/2009,0000,40.60000,43.10000,40.60000,43.10000,1409000
05/19/2009,0000,43.50000,44.50000,41.60000,42.60000,753000
05/20/2009,0000,42.70000,43.80000,41.65000,42.85000,573000
05/21/2009,0000,42.90000,43.00000,42.10000,42.65000,375000
05/22/2009,0000,42.80000,42.80000,41.35000,41.90000,225000
05/25/2009,0000,42.10000,42.70000,41.85000,42.10000,568000
05/26/2009,0000,42.00000,44.50000,41.90000,42.00000,1347000
05/27/2009,0000,42.50000,42.80000,41.85000,42.35000,316000
06/01/2009,0000,42.00000,43.00000,41.30000,41.40000,334000
06/02/2009,0000,40.00000,41.90000,40.00000,40.50000,292000
06/03/2009,0000,39.50000,40.90000,39.50000,39.80000,190000
06/04/2009,0000,39.80000,40.00000,39.35000,39.35000,111000
06/05/2009,0000,39.75000,40.80000,39.40000,39.95000,550000
06/08/2009,0000,41.00000,41.00000,39.30000,39.30000,200000
06/09/2009,0000,39.50000,39.50000,38.00000,38.00000,160000
06/10/2009,0000,38.45000,38.50000,37.65000,38.30000,582000
06/11/2009,0000,38.65000,39.00000,37.80000,38.45000,396000
06/12/2009,0000,38.30000,38.75000,37.50000,37.85000,385000
06/15/2009,0000,38.30000,38.30000,36.50000,37.25000,181000
06/16/2009,0000,37.25000,37.70000,36.00000,36.60000,206000
06/17/2009,0000,36.00000,37.25000,36.00000,36.95000,485000
06/18/2009,0000,36.50000,37.75000,36.40000,37.60000,782000
06/19/2009,0000,37.20000,39.60000,37.20000,39.00000,719000
06/22/2009,0000,39.00000,39.20000,38.35000,38.40000,342000
06/23/2009,0000,38.00000,39.25000,38.00000,38.45000,610000
06/24/2009,0000,38.50000,38.90000,38.00000,38.50000,542000
06/25/2009,0000,38.25000,40.15000,38.15000,39.30000,843000
06/26/2009,0000,39.30000,39.50000,38.30000,38.75000,109000
06/29/2009,0000,39.00000,39.00000,38.10000,38.10000,80000
06/30/2009,0000,38.50000,38.50000,38.00000,38.25000,307000
07/01/2009,0000,38.25000,39.55000,37.70000,38.95000,930000
07/02/2009,0000,39.05000,39.50000,38.45000,38.45000,333000
07/03/2009,0000,38.15000,38.50000,37.70000,37.90000,158000
07/06/2009,0000,38.20000,38.40000,37.70000,38.00000,220000
07/07/2009,0000,37.70000,39.00000,37.50000,38.00000,354000
07/08/2009,0000,37.75000,38.00000,37.35000,37.40000,98000
07/09/2009,0000,37.40000,38.00000,37.20000,37.70000,198000
07/10/2009,0000,38.20000,38.30000,37.35000,38.10000,449000
07/13/2009,0000,38.20000,40.00000,37.80000,39.40000,1085000
07/14/2009,0000,39.60000,39.70000,38.60000,38.75000,298000
07/15/2009,0000,38.80000,39.70000,38.65000,39.60000,1019000
07/16/2009,0000,39.80000,39.80000,38.70000,38.70000,269000
07/17/2009,0000,39.00000,39.10000,38.00000,38.90000,476000
07/20/2009,0000,41.60000,41.60000,41.60000,41.60000,440000
07/21/2009,0000,44.50000,44.50000,41.85000,42.00000,912000
07/22/2009,0000,41.20000,43.20000,41.15000,42.20000,273000
07/23/2009,0000,42.45000,42.45000,41.15000,41.25000,256000
07/24/2009,0000,41.70000,42.00000,40.65000,40.65000,229000
07/27/2009,0000,40.70000,40.70000,39.80000,40.10000,193000
07/28/2009,0000,40.10000,41.10000,40.10000,40.60000,227000
07/29/2009,0000,40.60000,40.60000,39.60000,39.75000,110000
07/30/2009,0000,39.20000,41.15000,39.10000,40.90000,253000
07/31/2009,0000,41.40000,41.60000,39.80000,39.80000,176000
08/03/2009,0000,40.60000,40.60000,39.60000,39.70000,95000
08/04/2009,0000,39.80000,40.30000,39.10000,39.20000,130000
08/05/2009,0000,39.30000,39.90000,38.00000,38.10000,78000
08/06/2009,0000,38.40000,38.60000,38.00000,38.45000,95000
08/10/2009,0000,38.35000,38.90000,38.10000,38.45000,90000
08/11/2009,0000,39.00000,39.50000,38.95000,39.50000,72000
08/12/2009,0000,39.50000,40.00000,39.40000,39.50000,76000
08/13/2009,0000,40.00000,40.40000,39.40000,40.15000,87000
08/14/2009,0000,40.00000,40.75000,39.90000,39.90000,118000
08/17/2009,0000,40.00000,40.00000,39.05000,39.05000,59000
08/18/2009,0000,39.05000,39.05000,38.00000,38.85000,113000
08/19/2009,0000,38.30000,38.85000,38.05000,38.85000,117000
08/20/2009,0000,38.45000,38.75000,37.90000,37.95000,32000
08/21/2009,0000,38.00000,38.55000,37.85000,37.90000,211000
08/24/2009,0000,38.50000,38.50000,37.40000,37.40000,124000
08/25/2009,0000,37.40000,38.15000,37.40000,37.70000,61000
08/26/2009,0000,37.70000,37.70000,37.05000,37.45000,106000
08/27/2009,0000,37.45000,37.70000,37.30000,37.70000,27000
08/28/2009,0000,37.50000,38.20000,37.50000,37.60000,28000
08/31/2009,0000,37.60000,37.90000,36.55000,37.40000,104000
09/01/2009,0000,37.00000,38.50000,36.40000,38.50000,244000
09/02/2009,0000,38.00000,38.90000,37.80000,38.60000,176000
09/03/2009,0000,38.25000,38.55000,38.25000,38.40000,50000
09/04/2009,0000,38.50000,38.90000,37.80000,38.60000,154000
09/07/2009,0000,38.60000,39.00000,38.40000,38.80000,93000
09/08/2009,0000,39.00000,39.00000,38.45000,38.50000,110000
09/09/2009,0000,38.70000,38.90000,38.00000,38.00000,159000
09/10/2009,0000,38.60000,39.60000,37.40000,37.40000,145000
09/11/2009,0000,37.50000,37.90000,37.40000,37.90000,54000
09/14/2009,0000,37.90000,38.30000,37.50000,37.70000,160000
09/15/2009,0000,37.70000,38.20000,37.70000,38.00000,104000
09/16/2009,0000,38.00000,38.30000,37.65000,37.65000,208000
09/17/2009,0000,37.90000,38.45000,37.80000,37.80000,275000
09/18/2009,0000,38.10000,39.80000,38.05000,38.60000,382000
09/21/2009,0000,38.90000,38.90000,38.40000,38.45000,154000
09/22/2009,0000,38.40000,39.80000,38.40000,39.05000,277000
09/23/2009,0000,39.30000,39.60000,38.30000,38.35000,235000
09/24/2009,0000,38.35000,38.80000,38.00000,38.10000,49000
09/25/2009,0000,38.10000,38.10000,37.95000,38.00000,57000
09/28/2009,0000,38.30000,38.50000,37.80000,37.80000,62000
09/29/2009,0000,37.90000,38.20000,37.70000,38.00000,141000
09/30/2009,0000,37.60000,39.60000,37.60000,39.00000,259000
10/01/2009,0000,41.10000,41.70000,40.00000,41.70000,1134000
10/02/2009,0000,44.60000,44.60000,44.60000,44.60000,896000
10/05/2009,0000,47.70000,47.70000,47.70000,47.70000,495000
10/06/2009,0000,51.00000,51.00000,51.00000,51.00000,430000
10/07/2009,0000,54.50000,54.50000,50.00000,51.00000,5058000
10/08/2009,0000,51.00000,53.90000,50.00000,50.20000,1660000
10/09/2009,0000,51.40000,51.50000,47.60000,50.20000,1269000
10/12/2009,0000,50.00000,51.50000,49.90000,51.50000,861000
10/13/2009,0000,50.50000,52.90000,50.00000,50.00000,831000
10/14/2009,0000,51.30000,51.30000,49.00000,50.00000,733000
10/15/2009,0000,50.10000,51.90000,50.00000,50.00000,1259000
10/16/2009,0000,50.10000,50.90000,49.50000,49.85000,486000
10/19/2009,0000,49.55000,49.85000,48.65000,48.90000,438000
10/20/2009,0000,49.10000,49.60000,48.70000,48.70000,347000
10/21/2009,0000,49.40000,52.10000,48.90000,51.10000,1981000
10/22/2009,0000,50.70000,51.00000,49.00000,49.00000,643000
10/23/2009,0000,49.20000,51.00000,49.20000,49.75000,1006000
10/26/2009,0000,50.50000,52.00000,49.75000,50.00000,1393000
10/27/2009,0000,50.90000,51.90000,49.30000,50.50000,909000
10/28/2009,0000,52.00000,54.00000,52.00000,52.80000,1581000
10/29/2009,0000,50.00000,51.00000,49.15000,49.55000,1204000
10/30/2009,0000,50.00000,50.30000,49.00000,49.00000,440000
11/02/2009,0000,48.30000,48.85000,47.60000,48.80000,246000
11/03/2009,0000,49.30000,51.90000,49.00000,51.90000,680000
11/04/2009,0000,47.80000,50.30000,47.80000,49.65000,971000
11/05/2009,0000,49.65000,49.65000,49.00000,49.00000,947000
11/06/2009,0000,49.00000,49.20000,47.30000,47.60000,755000
11/09/2009,0000,47.60000,47.70000,45.50000,46.00000,692000
11/10/2009,0000,46.00000,46.90000,45.30000,45.80000,290000
11/11/2009,0000,45.80000,46.60000,45.80000,46.10000,310000
11/12/2009,0000,46.20000,46.30000,45.35000,45.35000,258000
11/13/2009,0000,45.50000,45.85000,45.10000,45.35000,437000
11/16/2009,0000,45.50000,45.65000,45.20000,45.35000,315000
11/17/2009,0000,45.50000,45.70000,43.50000,45.00000,373000
11/18/2009,0000,45.20000,46.40000,44.55000,46.00000,992000
11/19/2009,0000,46.50000,48.00000,46.50000,47.00000,1209000
11/20/2009,0000,46.80000,47.80000,46.35000,47.10000,1436000
11/23/2009,0000,47.50000,48.50000,46.80000,48.00000,1377000
11/24/2009,0000,48.45000,48.50000,46.80000,46.80000,661000
11/25/2009,0000,47.00000,47.30000,45.40000,45.50000,517000
11/26/2009,0000,46.00000,47.00000,45.55000,45.60000,365000
11/27/2009,0000,44.00000,45.20000,43.70000,44.45000,396000
11/30/2009,0000,42.90000,45.30000,42.90000,44.35000,1795000
12/01/2009,0000,44.35000,44.90000,44.00000,44.00000,645000
12/02/2009,0000,44.20000,44.85000,44.10000,44.15000,903000
12/03/2009,0000,44.50000,44.50000,43.60000,43.60000,421000
12/04/2009,0000,44.00000,44.20000,43.00000,43.35000,502000
12/07/2009,0000,43.50000,45.60000,43.00000,44.15000,1158000
12/08/2009,0000,44.20000,45.50000,44.10000,44.95000,823000
12/09/2009,0000,45.00000,45.50000,45.00000,45.00000,575000
12/11/2009,0000,44.50000,45.00000,44.05000,44.30000,494000
12/14/2009,0000,44.30000,44.80000,44.10000,44.40000,350000
12/15/2009,0000,44.20000,46.60000,44.20000,45.60000,1455000
12/16/2009,0000,46.30000,48.75000,46.05000,48.75000,2658000
12/17/2009,0000,52.10000,52.10000,49.00000,49.00000,3784000
12/18/2009,0000,49.00000,50.50000,48.45000,49.10000,2579000
12/21/2009,0000,50.10000,50.30000,47.55000,47.55000,1022000
12/22/2009,0000,47.60000,48.45000,46.55000,46.65000,1044000
12/23/2009,0000,46.90000,49.90000,46.90000,49.90000,1240000
12/25/2009,0000,50.20000,52.10000,49.50000,51.00000,2866000
12/25/2009,0000,50.20000,52.10000,49.50000,51.00000,2866000
12/28/2009,0000,51.20000,51.20000,50.00000,50.10000,1324000
12/29/2009,1230,50.10000,50.80000,49.00000,49.05000,1098069
