DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.20000,27.50000,27.00000,27.50000,26100
04/03/2007,0000,27.20000,29.50000,27.20000,28.50000,29200
04/09/2007,0000,30.00000,30.00000,30.00000,30.00000,16700
04/10/2007,0000,30.00000,30.00000,30.00000,30.00000,17700
04/11/2007,0000,29.00000,29.50000,29.00000,29.50000,2000
04/12/2007,0000,28.50000,28.50000,28.50000,28.50000,5200
04/13/2007,0000,28.50000,29.00000,28.50000,29.00000,10400
04/16/2007,0000,27.00000,27.00000,26.50000,26.98000,10400
04/17/2007,0000,30.50000,30.50000,26.50000,27.50000,29100
04/18/2007,0000,28.00000,30.00000,28.00000,30.00000,33400
04/19/2007,0000,30.10000,30.20000,30.00000,30.20000,11500
04/20/2007,0000,30.00000,32.00000,30.00000,31.72000,92000
04/23/2007,0000,30.00000,31.80000,30.00000,30.00000,16700
04/24/2007,0000,32.00000,32.00000,30.40000,30.80000,52300
04/25/2007,0000,30.00000,31.30000,30.00000,31.00000,16700
04/27/2007,0000,30.50000,30.50000,30.00000,30.00000,12500
04/30/2007,0000,31.30000,31.30000,29.80000,30.00000,5200
05/02/2007,0000,30.00000,31.30000,29.85000,31.30000,21900
05/04/2007,0000,30.00000,30.00000,29.45000,29.45000,9400
05/07/2007,0000,29.30000,29.30000,29.00000,29.10000,10400
05/08/2007,0000,28.37000,29.10000,28.37000,29.00000,20900
05/09/2007,0000,29.00000,29.10000,28.00000,29.00000,23000
05/10/2007,0000,29.00000,29.60000,29.00000,29.60000,18800
05/11/2007,0000,29.00000,29.00000,29.00000,29.00000,1000
05/14/2007,0000,29.10000,29.40000,29.00000,29.40000,41800
05/16/2007,0000,30.00000,30.00000,30.00000,30.00000,6200
05/17/2007,0000,30.00000,30.50000,30.00000,30.20000,26100
05/18/2007,0000,30.50000,34.30000,30.50000,34.20000,198700
05/21/2007,0000,34.20000,35.00000,30.85000,35.00000,99300
05/22/2007,0000,33.50000,35.00000,33.50000,34.50000,79500
05/23/2007,0000,33.50000,34.00000,33.50000,33.70000,58500
05/24/2007,0000,34.00000,34.00000,34.00000,34.00000,15600
05/25/2007,0000,34.00000,34.20000,33.02000,34.20000,61700
05/28/2007,0000,34.00000,37.00000,34.00000,37.00000,120300
05/29/2007,0000,37.50000,38.20000,35.50000,38.00000,129800
05/30/2007,0000,38.50000,41.50000,38.50000,41.00000,117100
05/31/2007,0000,41.50000,42.40000,39.30000,42.00000,117100
06/01/2007,0000,43.00000,45.16000,43.00000,45.16000,42800
06/04/2007,0000,47.00000,48.60000,47.00000,48.50000,33400
06/05/2007,0000,48.50000,55.00000,48.00000,55.00000,117100
06/06/2007,0000,50.00000,62.36000,50.00000,59.00000,134000
06/07/2007,0000,55.00000,58.00000,53.50000,53.50000,125500
06/08/2007,0000,54.50000,57.00000,52.50000,55.50000,131800
06/11/2007,0000,54.00000,60.30000,54.00000,60.00000,88900
06/12/2007,0000,60.00000,60.50000,58.00000,60.00000,82600
06/13/2007,0000,60.50000,60.50000,57.50000,57.75000,143300
06/14/2007,0000,57.00000,57.00000,56.00000,56.00000,19800
06/15/2007,0000,57.00000,58.00000,57.00000,58.00000,4100
06/20/2007,0000,55.00000,58.00000,54.80000,54.80000,21900
06/21/2007,0000,54.50000,56.50000,54.50000,55.00000,66900
06/22/2007,0000,55.00000,55.30000,54.30000,54.30000,23000
06/25/2007,0000,62.50000,64.50000,41.16000,61.15000,2518400
06/26/2007,0000,61.00000,61.50000,59.00000,61.50000,255200
06/27/2007,0000,60.50000,66.50000,41.00000,65.00000,4986700
06/28/2007,0000,65.00000,81.00000,65.00000,79.50000,310700
06/29/2007,0000,75.00000,79.00000,74.00000,77.00000,170500
07/02/2007,0000,76.50000,77.30000,74.00000,75.00000,136000
07/03/2007,0000,76.50000,76.50000,75.00000,76.00000,130700
07/04/2007,0000,74.00000,78.00000,74.00000,77.70000,81600
07/05/2007,0000,76.00000,77.00000,74.00000,76.00000,266800
07/06/2007,0000,76.00000,76.50000,74.00000,75.50000,66900
07/09/2007,0000,77.00000,77.00000,74.00000,75.00000,190400
07/10/2007,0000,75.00000,76.00000,75.00000,75.00000,78400
07/11/2007,0000,74.00000,80.50000,74.00000,80.00000,368200
07/12/2007,0000,77.00000,81.00000,77.00000,80.00000,163700
07/13/2007,0000,81.00000,81.00000,78.00000,79.00000,164200
07/16/2007,0000,80.00000,80.00000,76.00000,76.00000,113000
07/17/2007,0000,76.00000,76.00000,72.00000,73.20000,225000
07/18/2007,0000,73.79000,73.79000,71.00000,71.50000,191400
07/19/2007,0000,71.00000,72.00000,70.00000,71.00000,368400
07/20/2007,0000,70.00000,72.00000,70.00000,70.00000,478300
07/23/2007,0000,70.00000,72.00000,68.83000,69.00000,444600
07/24/2007,0000,68.83000,71.00000,68.83000,69.00000,186200
07/25/2007,0000,70.00000,83.50000,69.00000,81.00000,649900
07/26/2007,0000,82.00000,83.00000,72.00000,77.00000,360900
07/27/2007,0000,79.90000,83.00000,78.00000,81.50000,684400
07/30/2007,0000,79.00000,94.00000,79.00000,90.00000,866300
07/31/2007,0000,90.00000,103.50000,87.00000,101.50000,1039500
08/01/2007,0000,102.00000,106.00000,99.00000,100.00000,480200
08/02/2007,0000,100.00000,103.00000,94.00000,100.50000,424000
08/03/2007,0000,100.50000,103.00000,100.50000,101.00000,279300
08/06/2007,0000,102.00000,102.00000,95.00000,99.50000,223900
08/07/2007,0000,100.00000,100.00000,94.00000,95.50000,151700
08/08/2007,0000,95.00000,95.50000,87.50000,89.00000,166600
08/09/2007,0000,88.30000,91.00000,84.00000,88.00000,577500
08/10/2007,0000,86.00000,112.00000,84.00000,108.00000,842200
08/13/2007,0000,110.00000,112.90000,100.00000,104.00000,381900
08/14/2007,0000,102.00000,105.00000,100.00000,102.00000,166300
08/15/2007,0000,100.00000,100.00000,93.00000,95.00000,223900
08/16/2007,0000,93.00000,94.00000,85.70000,85.70000,341000
08/17/2007,0000,83.00000,86.00000,75.00000,75.00000,362000
08/20/2007,0000,84.00000,89.00000,75.00000,87.00000,200900
08/21/2007,0000,90.10000,90.30000,85.00000,88.00000,136000
08/22/2007,0000,86.00000,87.00000,78.50000,80.00000,138100
08/23/2007,0000,82.00000,88.00000,81.00000,85.00000,155200
08/24/2007,0000,87.00000,88.00000,86.00000,87.50000,111900
08/27/2007,0000,86.00000,87.10000,85.00000,86.30000,137000
08/28/2007,0000,86.00000,87.00000,85.00000,86.00000,139100
08/29/2007,0000,84.00000,86.00000,80.00000,83.50000,129700
08/30/2007,0000,84.50000,86.50000,84.00000,84.50000,148500
08/31/2007,0000,85.00000,85.00000,83.00000,84.00000,21900
09/03/2007,0000,85.00000,86.00000,83.00000,84.50000,39800
09/04/2007,0000,84.70000,86.00000,83.00000,85.00000,57500
09/05/2007,0000,84.00000,84.00000,82.50000,83.00000,73200
09/06/2007,0000,83.00000,83.00000,80.00000,81.50000,74500
09/07/2007,0000,81.50000,81.50000,79.00000,81.00000,70100
09/10/2007,0000,80.00000,81.00000,79.00000,79.00000,176800
09/11/2007,0000,79.00000,81.50000,79.00000,80.50000,246900
09/12/2007,0000,81.00000,87.00000,80.50000,86.00000,983500
09/13/2007,0000,85.50000,87.00000,81.00000,84.00000,394700
09/14/2007,0000,85.00000,86.00000,83.00000,85.50000,231200
09/17/2007,0000,89.00000,89.00000,85.00000,85.00000,340000
09/19/2007,0000,86.00000,86.50000,85.00000,85.80000,375600
09/20/2007,0000,86.50000,87.00000,85.60000,86.50000,181000
09/21/2007,0000,88.00000,88.00000,85.00000,86.00000,210300
09/26/2007,0000,85.00000,86.50000,83.00000,85.00000,468700
09/27/2007,0000,85.00000,91.00000,85.00000,86.00000,957500
09/28/2007,0000,87.00000,88.60000,83.50000,85.00000,605800
10/01/2007,0000,84.50000,84.50000,79.50000,80.00000,310700
10/02/2007,0000,80.50000,84.30000,79.00000,79.00000,111900
10/03/2007,0000,80.00000,80.50000,79.00000,80.00000,366400
10/04/2007,0000,79.00000,81.00000,79.00000,80.00000,195800
10/05/2007,0000,80.50000,81.00000,79.50000,79.50000,230100
10/08/2007,0000,81.00000,84.00000,77.00000,77.00000,370700
10/09/2007,0000,79.00000,79.00000,68.00000,70.00000,436600
10/11/2007,0000,70.00000,70.00000,63.00000,65.50000,360300
10/12/2007,0000,66.00000,72.00000,66.00000,71.00000,165400
10/15/2007,0000,70.00000,71.50000,68.00000,71.00000,114500
10/16/2007,0000,71.00000,72.00000,70.50000,72.00000,44900
10/17/2007,0000,72.00000,72.00000,70.00000,71.00000,177800
10/18/2007,0000,70.00000,70.00000,68.50000,69.50000,64800
10/19/2007,0000,70.00000,71.00000,69.50000,70.50000,215600
10/22/2007,0000,70.00000,70.50000,68.00000,69.70000,35500
10/23/2007,0000,70.00000,70.00000,69.00000,70.00000,48400
10/24/2007,0000,70.50000,70.60000,69.50000,70.00000,50200
10/25/2007,0000,70.00000,70.30000,69.00000,70.00000,115100
10/26/2007,0000,70.50000,70.80000,69.50000,69.90000,54500
10/29/2007,0000,69.90000,70.50000,68.00000,68.00000,95200
10/30/2007,0000,69.00000,69.50000,67.50000,67.50000,84700
10/31/2007,0000,68.00000,68.30000,66.00000,68.30000,108800
11/01/2007,0000,68.00000,68.00000,65.50000,66.50000,47200
11/02/2007,0000,65.00000,65.00000,60.40000,60.50000,101400
11/05/2007,0000,62.00000,65.00000,52.50000,65.00000,228800
11/06/2007,0000,55.00000,68.00000,55.00000,68.00000,535100
11/07/2007,0000,64.22000,71.00000,62.00000,71.00000,967800
11/08/2007,0000,68.00000,68.00000,60.70000,66.90000,246900
11/09/2007,0000,65.95000,65.95000,61.50000,63.40000,154800
11/12/2007,0000,64.00000,64.25000,58.00000,64.00000,255200
11/13/2007,0000,60.00000,66.25000,60.00000,66.00000,81600
11/14/2007,0000,65.75000,65.75000,60.50000,62.00000,132300
11/15/2007,0000,62.90000,64.30000,62.00000,63.00000,119200
11/16/2007,0000,62.50000,64.00000,62.00000,64.00000,107700
11/19/2007,0000,64.00000,64.80000,62.50000,64.30000,141500
11/20/2007,0000,65.00000,66.30000,64.50000,66.30000,81600
11/21/2007,0000,66.30000,70.00000,66.00000,68.30000,366200
11/22/2007,0000,68.50000,68.50000,67.00000,67.00000,191400
11/23/2007,0000,68.00000,68.50000,66.50000,66.50000,88900
11/26/2007,0000,67.50000,68.00000,66.00000,67.00000,95200
11/27/2007,0000,66.00000,67.30000,64.50000,67.00000,296900
11/28/2007,0000,68.00000,68.50000,67.00000,68.50000,212400
11/29/2007,0000,68.50000,69.00000,67.50000,68.00000,359900
11/30/2007,0000,67.50000,72.30000,67.50000,72.30000,122400
12/03/2007,0000,69.00000,75.00000,67.50000,74.70000,120300
12/04/2007,0000,72.90000,75.30000,71.00000,75.00000,93100
12/05/2007,0000,73.00000,76.00000,72.50000,75.70000,51200
12/06/2007,0000,73.50000,76.30000,72.00000,75.00000,192500
12/07/2007,0000,75.00000,76.30000,73.00000,73.50000,36600
12/10/2007,0000,72.00000,74.30000,71.50000,71.50000,65000
12/11/2007,0000,72.00000,74.30000,69.50000,74.00000,101400
12/12/2007,0000,70.00000,75.30000,67.00000,75.00000,382900
12/13/2007,0000,75.00000,76.30000,70.50000,76.00000,192500
12/14/2007,0000,72.00000,76.30000,69.00000,76.00000,230100
12/17/2007,0000,71.30000,76.30000,68.00000,76.00000,162100
12/18/2007,0000,68.00000,72.30000,66.50000,72.00000,759800
12/19/2007,0000,69.00000,73.30000,63.70000,73.00000,2466100
12/20/2007,0000,68.00000,68.22000,62.32000,63.50000,2055200
12/21/2007,0000,65.59000,66.00000,63.00000,64.70000,187200
12/24/2007,0000,65.60000,65.60000,63.00000,64.50000,120400
12/25/2007,0000,65.00000,66.00000,64.00000,64.50000,140200
12/26/2007,0000,65.00000,65.50000,63.70000,64.00000,943700
12/27/2007,0000,64.50000,64.50000,64.00000,64.20000,82600
12/28/2007,0000,63.50000,64.80000,63.50000,64.50000,76300
12/31/2007,0000,65.00000,65.50000,63.50000,64.25000,178900
01/02/2008,0000,64.50000,65.00000,63.50000,64.00000,13600
01/03/2008,0000,63.50000,65.00000,63.50000,64.00000,76300
01/04/2008,0000,64.00000,64.50000,64.00000,64.00000,470800
01/07/2008,0000,63.00000,63.00000,62.70000,63.00000,79500
01/08/2008,0000,62.00000,63.00000,62.00000,62.90000,28200
01/09/2008,0000,64.00000,75.25000,63.50000,63.50000,224900
01/10/2008,0000,69.00000,69.00000,63.00000,63.00000,3100
01/11/2008,0000,63.00000,63.50000,62.00000,63.50000,33600
01/14/2008,0000,64.00000,65.00000,64.00000,65.00000,11500
01/15/2008,0000,65.00000,65.30000,63.50000,63.50000,13600
01/16/2008,0000,64.50000,64.60000,64.00000,64.00000,64800
01/17/2008,0000,63.75000,64.80000,61.50000,62.00000,70100
01/18/2008,0000,62.00000,62.00000,61.50000,61.50000,20900
01/21/2008,0000,61.00000,73.25000,60.00000,73.25000,44900
01/22/2008,0000,60.00000,60.50000,55.60000,55.60000,27200
01/23/2008,0000,55.60000,56.00000,55.00000,55.60000,5200
01/24/2008,0000,57.52000,57.52000,56.70000,57.00000,27700
01/25/2008,0000,56.50000,61.00000,55.50000,61.00000,21900
01/28/2008,0000,55.00000,61.20000,55.00000,61.20000,19800
01/29/2008,0000,53.30000,61.00000,53.30000,61.00000,3100
01/30/2008,0000,53.30000,61.30000,53.30000,61.30000,8300
01/31/2008,0000,54.50000,57.00000,50.00000,57.00000,25100
02/01/2008,0000,51.50000,57.20000,49.00000,57.20000,4100
02/12/2008,0000,58.00000,58.00000,58.00000,58.00000,100
02/13/2008,0000,52.00000,60.00000,51.80000,60.00000,12500
02/14/2008,0000,52.68000,60.25000,52.30000,60.25000,20900
02/15/2008,0000,52.00000,60.00000,52.00000,60.00000,95300
02/18/2008,0000,53.50000,60.20000,52.00000,60.20000,37700
02/19/2008,0000,53.00000,60.00000,52.00000,60.00000,136000
02/20/2008,0000,52.70000,60.20000,52.30000,60.20000,87800
02/21/2008,0000,53.50000,53.50000,52.30000,52.30000,11500
02/22/2008,0000,55.00000,55.00000,52.50000,52.55000,75300
02/25/2008,0000,53.00000,53.00000,52.00000,52.00000,58500
02/26/2008,0000,51.50000,52.20000,51.00000,51.00000,19800
02/27/2008,0000,51.00000,51.70000,51.00000,51.50000,35500
02/29/2008,0000,51.00000,51.00000,50.50000,50.50000,14600
03/04/2008,0000,51.50000,53.20000,51.20000,53.20000,72100
03/05/2008,0000,53.50000,55.00000,53.00000,53.40000,104600
03/06/2008,0000,53.00000,53.00000,52.00000,52.30000,157900
03/07/2008,0000,53.00000,53.00000,51.80000,52.80000,13600
03/10/2008,0000,53.00000,53.00000,53.00000,53.00000,2000
03/11/2008,0000,52.00000,53.00000,52.00000,52.00000,4100
03/12/2008,0000,52.00000,53.00000,52.00000,52.30000,17700
03/13/2008,0000,52.00000,52.00000,52.00000,52.00000,1000
03/14/2008,0000,51.80000,51.80000,51.00000,51.00000,9400
03/17/2008,0000,52.00000,52.00000,51.20000,51.50000,10400
03/18/2008,0000,52.00000,52.00000,52.00000,52.00000,3100
03/19/2008,0000,51.00000,52.00000,51.00000,51.80000,15600
03/20/2008,0000,51.00000,53.00000,49.00000,53.00000,17700
03/21/2008,0000,49.00000,53.20000,48.00000,53.20000,61700
03/24/2008,0000,54.00000,54.00000,49.00000,49.00000,7300
03/25/2008,0000,49.00000,49.00000,49.00000,49.00000,2000
03/26/2008,0000,49.00000,49.00000,48.00000,48.00000,7300
03/27/2008,0000,48.00000,48.00000,47.50000,48.00000,6400
03/28/2008,0000,49.00000,49.00000,46.80000,46.80000,42800
03/31/2008,0000,46.50000,52.00000,44.80000,52.00000,37900
04/01/2008,0000,45.00000,45.10000,45.00000,45.00000,26100
04/02/2008,0000,44.80000,51.80000,43.00000,51.80000,78400
04/03/2008,0000,45.00000,53.50000,44.80000,46.00000,77700
04/07/2008,0000,47.00000,47.00000,45.50000,46.50000,28200
04/08/2008,0000,45.50000,48.20000,45.50000,48.00000,11800
04/09/2008,0000,48.50000,50.00000,48.50000,48.80000,30300
04/10/2008,0000,49.10000,51.20000,48.90000,50.80000,201100
04/11/2008,0000,51.50000,53.10000,51.50000,53.10000,124500
04/14/2008,0000,52.00000,52.00000,49.80000,50.00000,209200
04/15/2008,0000,52.00000,52.00000,49.80000,50.00000,31300
04/16/2008,0000,52.00000,52.00000,49.80000,50.00000,15600
04/17/2008,0000,52.00000,52.50000,50.00000,50.20000,37600
04/18/2008,0000,52.50000,53.00000,50.00000,50.20000,24000
04/21/2008,0000,52.00000,53.00000,51.80000,52.30000,102500
04/22/2008,0000,53.00000,54.20000,52.50000,54.20000,79500
04/23/2008,0000,54.00000,56.00000,53.00000,56.00000,122400
04/24/2008,0000,54.50000,59.20000,54.50000,56.50000,172600
04/25/2008,0000,58.00000,58.50000,56.50000,58.50000,124500
04/28/2008,0000,57.50000,59.00000,57.00000,57.00000,98500
04/29/2008,0000,57.50000,58.00000,56.00000,56.00000,61700
04/30/2008,0000,57.40000,58.00000,56.00000,57.00000,47400
05/02/2008,0000,58.00000,58.00000,57.00000,57.00000,74200
05/05/2008,0000,56.00000,57.00000,56.00000,57.00000,6800
05/06/2008,0000,57.00000,58.50000,56.00000,56.50000,50200
05/07/2008,0000,57.13000,57.13000,56.50000,56.50000,21900
05/08/2008,0000,56.50000,56.50000,56.00000,56.00000,27500
05/09/2008,0000,56.00000,56.50000,56.00000,56.00000,25100
05/12/2008,0000,56.00000,56.50000,56.00000,56.00000,47000
05/13/2008,0000,56.00000,56.00000,55.00000,55.00000,37600
05/14/2008,0000,54.50000,55.00000,54.00000,54.00000,23000
05/15/2008,0000,54.00000,55.00000,54.00000,55.00000,27200
05/16/2008,0000,55.00000,56.20000,54.00000,56.20000,50200
05/19/2008,0000,56.00000,56.30000,56.00000,56.00000,34500
05/20/2008,0000,56.00000,56.00000,53.80000,54.00000,62700
05/21/2008,0000,55.50000,55.50000,54.00000,54.00000,23000
05/22/2008,0000,54.00000,54.00000,53.00000,53.00000,16700
05/23/2008,0000,53.00000,53.50000,52.60000,53.00000,23000
05/26/2008,0000,53.00000,53.00000,50.00000,51.50000,29200
05/27/2008,0000,51.00000,51.50000,49.50000,50.00000,70200
05/28/2008,0000,49.80000,51.00000,49.80000,51.00000,14600
05/29/2008,0000,50.50000,50.50000,49.50000,50.00000,73200
05/30/2008,0000,50.00000,50.50000,49.50000,50.00000,117100
06/02/2008,0000,49.00000,49.80000,48.50000,49.00000,92000
06/03/2008,0000,49.00000,49.00000,48.00000,48.50000,54400
06/04/2008,0000,48.50000,48.50000,47.00000,47.50000,175700
06/05/2008,0000,47.50000,47.70000,47.50000,47.50000,35500
06/06/2008,0000,47.50000,48.70000,47.00000,48.56000,294000
06/09/2008,0000,47.50000,48.00000,47.00000,48.00000,18800
06/10/2008,0000,46.00000,47.00000,46.00000,46.00000,38700
06/11/2008,0000,47.00000,48.00000,46.80000,47.00000,133900
06/12/2008,0000,47.00000,47.00000,46.30000,46.30000,121300
06/13/2008,0000,45.80000,45.80000,45.80000,45.80000,1000
06/16/2008,0000,46.50000,46.50000,46.00000,46.00000,24000
06/17/2008,0000,45.00000,45.00000,40.28000,42.26000,64000
06/18/2008,0000,41.50000,41.50000,41.00000,41.00000,7300
06/19/2008,0000,41.00000,41.50000,40.50000,41.50000,48100
06/23/2008,0000,41.50000,41.50000,41.50000,41.50000,1000
06/24/2008,0000,42.00000,42.00000,42.00000,42.00000,2000
06/27/2008,0000,40.00000,42.15000,39.00000,39.00000,33400
06/30/2008,0000,39.00000,41.00000,38.50000,41.00000,29200
07/01/2008,0000,38.20000,43.15000,32.00000,43.15000,546200
07/02/2008,0000,37.20000,43.00000,36.70000,43.00000,210300
07/03/2008,0000,37.00000,41.50000,35.00000,41.50000,33400
07/04/2008,0000,36.00000,41.65000,36.00000,41.65000,3100
07/08/2008,0000,36.18000,42.00000,36.18000,42.00000,2000
07/09/2008,0000,36.00000,42.15000,36.00000,42.15000,2000
07/11/2008,0000,35.00000,39.50000,34.00000,39.50000,5000
07/14/2008,0000,30.00000,39.65000,30.00000,39.65000,21000
07/15/2008,0000,33.70000,39.00000,33.50000,39.00000,5000
07/16/2008,0000,33.11000,39.15000,33.00000,39.15000,33000
07/17/2008,0000,33.00000,39.00000,33.00000,39.00000,34000
07/18/2008,0000,33.00000,38.85000,32.56000,38.85000,3000
07/22/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
07/23/2008,0000,33.30000,34.80000,33.30000,34.00000,6000
07/24/2008,0000,34.00000,40.15000,33.80000,40.15000,2700
07/25/2008,0000,33.50000,40.00000,33.50000,40.00000,3000
07/29/2008,0000,34.50000,34.50000,34.00000,34.00000,3000
07/30/2008,0000,33.00000,33.00000,32.80000,32.80000,7000
07/31/2008,0000,32.70000,34.12000,31.00000,34.12000,30000
08/04/2008,0000,30.73000,33.12000,29.50000,33.12000,28000
08/05/2008,0000,29.50000,32.11000,29.50000,32.11000,23000
08/06/2008,0000,30.00000,32.11000,29.30000,32.11000,22000
08/07/2008,0000,30.00000,33.50000,29.00000,33.50000,54000
08/08/2008,0000,29.44000,33.65000,29.44000,33.65000,28000
08/12/2008,0000,29.70000,31.00000,29.40000,29.40000,63000
08/13/2008,0000,30.00000,30.50000,30.00000,30.00000,57000
08/14/2008,0000,29.50000,30.60000,29.50000,30.60000,104000
08/15/2008,0000,30.60000,30.70000,30.54000,30.70000,41000
08/18/2008,0000,30.10000,30.10000,29.40000,30.10000,47000
08/19/2008,0000,29.60000,30.00000,29.00000,30.00000,46000
08/20/2008,0000,29.00000,30.00000,28.80000,29.90000,43000
08/21/2008,0000,28.50000,29.90000,27.50000,29.90000,47000
08/22/2008,0000,29.00000,29.40000,27.19000,29.30000,67000
08/25/2008,0000,27.00000,28.10000,25.90000,28.00000,67000
08/26/2008,0000,25.80000,27.50000,23.80000,27.40000,53900
08/27/2008,0000,25.00000,27.60000,23.80000,24.00000,96400
08/28/2008,0000,23.30000,26.90000,22.50000,22.50000,136400
08/29/2008,0000,22.00000,26.00000,20.70000,20.90000,305300
09/01/2008,0000,25.80000,25.80000,19.50000,25.00000,280100
09/02/2008,0000,20.50000,25.10000,19.50000,25.10000,306700
09/03/2008,0000,20.50000,23.00000,18.00000,19.60000,274600
09/04/2008,0000,20.21000,21.50000,18.00000,21.50000,254000
09/05/2008,0000,19.07000,20.10000,18.60000,20.00000,224900
09/08/2008,0000,19.30000,20.10000,19.30000,20.00000,180000
09/09/2008,0000,19.50000,20.00000,19.00000,19.10000,58000
09/10/2008,0000,18.80000,19.00000,18.80000,19.00000,23000
09/11/2008,0000,18.80000,19.00000,18.70000,18.70000,46000
09/12/2008,0000,18.60000,18.70000,18.20000,18.70000,21300
09/15/2008,0000,18.20000,18.30000,17.80000,17.80000,7500
09/16/2008,0000,17.80000,18.00000,16.00000,17.90000,78000
09/17/2008,0000,15.91000,17.50000,14.40000,17.40000,210000
09/18/2008,0000,14.50000,15.05000,11.70000,12.85000,230000
09/19/2008,0000,12.90000,13.97000,12.90000,13.85000,16000
09/22/2008,0000,13.85000,14.70000,13.85000,14.70000,18000
09/23/2008,0000,14.90000,15.80000,14.90000,15.80000,87200
09/24/2008,0000,15.80000,16.30000,15.80000,16.30000,4000
09/26/2008,0000,16.60000,16.60000,16.00000,16.20000,6000
09/30/2008,0000,15.10000,15.10000,14.14000,14.30000,12000
10/01/2008,0000,14.40000,15.70000,14.30000,15.70000,21000
10/02/2008,0000,15.91000,17.74000,14.35000,17.50000,45000
10/03/2008,0000,17.40000,19.20000,17.40000,18.81000,20000
10/06/2008,0000,19.13000,22.04000,19.13000,21.00000,24000
10/07/2008,0000,20.80000,20.90000,20.00000,20.00000,17000
10/08/2008,0000,19.54000,19.54000,18.30000,18.50000,33000
10/09/2008,0000,18.81000,19.10000,18.50000,18.81000,94700
10/13/2008,0000,18.25000,18.25000,18.00000,18.00000,2000
10/14/2008,0000,18.27000,18.40000,18.00000,18.40000,33500
10/15/2008,0000,18.50000,18.50000,17.90000,17.90000,64600
10/16/2008,0000,17.50000,17.50000,16.50000,16.50000,6000
10/17/2008,0000,16.47000,16.47000,16.00000,16.00000,5500
10/20/2008,0000,15.50000,15.50000,15.00000,15.00000,6000
10/21/2008,0000,16.00000,16.08000,16.00000,16.08000,62000
10/22/2008,0000,14.90000,15.00000,14.80000,15.00000,18000
10/23/2008,0000,15.00000,15.00000,14.35000,14.35000,71000
10/24/2008,0000,14.10000,14.10000,14.10000,14.10000,1000
10/27/2008,0000,14.10000,14.10000,14.10000,14.10000,2000
10/28/2008,0000,14.20000,14.20000,14.00000,14.20000,7000
10/29/2008,0000,14.20000,14.80000,12.50000,14.20000,163000
10/30/2008,0000,14.04000,14.30000,14.00000,14.20000,46000
10/31/2008,0000,13.90000,14.10000,13.80000,13.80000,20000
11/03/2008,0000,14.00000,14.10000,13.80000,14.00000,84500
11/04/2008,0000,13.80000,13.90000,13.20000,13.20000,95000
11/05/2008,0000,13.80000,14.40000,12.00000,14.20000,22100
11/06/2008,0000,14.00000,14.00000,13.90000,13.90000,3000
11/07/2008,0000,13.75000,13.75000,13.70000,13.70000,2000
11/11/2008,0000,14.00000,14.00000,14.00000,14.00000,2000
11/13/2008,0000,14.00000,14.00000,13.69000,13.80000,40900
11/17/2008,0000,13.50000,13.70000,13.50000,13.50000,8000
11/18/2008,0000,13.30000,13.30000,13.10000,13.10000,9000
11/19/2008,0000,15.50000,15.50000,13.50000,13.50000,91000
11/21/2008,0000,12.93000,12.93000,12.93000,12.93000,2000
11/25/2008,0000,12.93000,12.95000,12.70000,12.70000,11300
11/26/2008,0000,12.70000,12.70000,12.70000,12.70000,3000
11/27/2008,0000,13.00000,13.00000,13.00000,13.00000,5000
11/28/2008,0000,13.01000,13.01000,13.01000,13.01000,3000
12/03/2008,0000,12.90000,12.90000,12.70000,12.70000,31000
12/04/2008,0000,12.50000,12.50000,12.50000,12.50000,2000
12/05/2008,0000,14.00000,14.00000,14.00000,14.00000,47500
12/08/2008,0000,12.60000,14.07000,12.60000,14.07000,51500
12/09/2008,0000,12.50000,12.80000,12.50000,12.80000,5000
12/10/2008,0000,13.00000,13.15000,12.70000,13.15000,11000
12/11/2008,0000,13.15000,13.20000,13.00000,13.00000,29000
12/12/2008,0000,13.15000,13.15000,13.00000,13.00000,13000
12/15/2008,0000,13.00000,13.00000,12.90000,12.90000,7000
12/16/2008,0000,12.70000,12.70000,12.50000,12.50000,3500
12/18/2008,0000,12.55000,12.55000,12.55000,12.55000,2000
12/22/2008,0000,12.80000,12.80000,12.50000,12.50000,7000
12/23/2008,0000,12.35000,12.35000,11.95000,12.00000,204000
12/26/2008,0000,12.10000,12.10000,12.10000,12.10000,3000
12/29/2008,0000,12.00000,12.00000,12.00000,12.00000,10000
12/30/2008,0000,12.30000,12.30000,12.30000,12.30000,5000
12/31/2008,0000,12.31000,12.60000,12.31000,12.60000,18000
01/05/2009,0000,12.60000,12.90000,11.95000,12.00000,240300
01/06/2009,0000,12.90000,12.90000,11.95000,12.00000,75200
01/07/2009,0000,12.50000,12.50000,12.45000,12.50000,12100
01/08/2009,0000,12.30000,12.30000,12.30000,12.30000,2000
01/12/2009,0000,12.10000,12.10000,12.00000,12.00000,6000
01/15/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
01/19/2009,0000,10.00000,10.05000,10.00000,10.05000,9300
02/05/2009,0000,11.60000,11.80000,11.40000,11.80000,13000
02/09/2009,0000,11.64000,11.80000,11.60000,11.80000,2000
02/10/2009,0000,12.00000,12.90000,12.00000,12.80000,37000
02/11/2009,0000,12.60000,14.31000,12.35000,14.31000,65000
02/12/2009,0000,14.63000,15.15000,13.90000,15.00000,91600
02/13/2009,0000,14.00000,15.10000,14.00000,15.10000,43500
02/16/2009,0000,13.00000,14.40000,13.00000,14.00000,72900
02/18/2009,0000,14.00000,14.00000,13.90000,14.00000,9000
02/20/2009,0000,13.90000,14.00000,13.90000,14.00000,8000
02/24/2009,0000,13.95000,13.95000,13.80000,13.80000,16000
02/25/2009,0000,14.20000,14.70000,13.95000,14.63000,31100
02/26/2009,0000,14.95000,15.00000,14.95000,15.00000,7000
02/27/2009,0000,15.00000,15.15000,14.50000,14.50000,23000
03/02/2009,0000,15.00000,15.15000,14.80000,14.80000,54000
03/03/2009,0000,14.50000,14.75000,14.50000,14.75000,2000
03/04/2009,0000,14.95000,17.00000,14.95000,17.00000,154100
03/05/2009,0000,17.31000,17.89000,17.00000,17.00000,50000
03/06/2009,0000,17.00000,17.00000,15.00000,15.00000,20000
03/09/2009,0000,16.65000,16.65000,15.40000,15.40000,31000
03/10/2009,0000,15.68000,15.68000,15.68000,15.68000,2000
03/11/2009,0000,16.00000,17.57000,16.00000,17.40000,85600
03/12/2009,0000,17.47000,19.00000,17.47000,18.20000,121900
03/13/2009,0000,19.10000,19.10000,17.60000,18.60000,140200
03/16/2009,0000,18.30000,18.50000,17.39000,17.39000,43100
03/17/2009,0000,17.39000,17.50000,17.00000,17.40000,52000
03/18/2009,0000,17.20000,17.30000,16.50000,16.80000,73200
03/19/2009,0000,17.00000,17.86000,16.60000,17.30000,196800
03/20/2009,0000,17.50000,17.50000,16.90000,17.00000,52200
03/23/2009,0000,17.50000,17.50000,17.30000,17.50000,338300
03/24/2009,0000,17.70000,18.94000,17.40000,18.50000,234200
03/25/2009,0000,18.40000,18.63000,18.00000,18.40000,195100
03/26/2009,0000,18.50000,19.66000,18.50000,19.10000,149000
03/27/2009,0000,18.90000,20.50000,18.90000,20.00000,145100
03/30/2009,0000,20.00000,20.63000,19.00000,19.00000,183500
03/31/2009,0000,20.00000,20.00000,18.60000,18.80000,91000
04/01/2009,0000,18.80000,19.05000,18.10000,18.20000,119400
04/02/2009,0000,18.82000,18.94000,18.10000,18.40000,57000
04/03/2009,0000,18.70000,23.11000,18.60000,22.90000,483500
04/06/2009,0000,22.00000,30.00000,22.00000,30.00000,675100
04/07/2009,0000,29.00000,30.00000,25.00000,27.00000,417500
04/08/2009,0000,27.15000,28.94000,26.40000,26.40000,208000
04/09/2009,0000,27.50000,27.50000,26.00000,26.40000,125000
04/10/2009,0000,27.00000,27.50000,22.90000,23.00000,379000
04/13/2009,0000,24.00000,24.00000,22.40000,22.61000,183500
04/14/2009,0000,23.15000,27.00000,22.60000,26.00000,374000
04/15/2009,0000,26.00000,28.00000,24.50000,25.15000,373000
04/16/2009,0000,26.50000,32.00000,26.00000,28.00000,1105200
04/17/2009,0000,29.00000,29.00000,22.80000,22.80000,350200
04/20/2009,0000,23.97000,23.97000,22.20000,23.50000,109000
04/21/2009,0000,23.00000,24.73000,22.50000,24.20000,134400
04/22/2009,0000,24.70000,25.50000,24.50000,25.00000,173100
04/23/2009,0000,24.50000,24.75000,23.80000,24.50000,83000
04/24/2009,0000,25.00000,25.78000,24.00000,24.50000,55100
04/27/2009,0000,24.00000,24.10000,22.70000,22.80000,95000
04/28/2009,0000,22.80000,23.10000,22.50000,22.70000,321100
04/29/2009,0000,22.50000,22.50000,20.00000,20.60000,189000
04/30/2009,0000,21.50000,22.20000,21.50000,22.00000,67000
05/04/2009,0000,20.00000,25.10000,20.00000,24.60000,418200
05/05/2009,0000,24.20000,25.50000,24.20000,24.50000,328200
05/06/2009,0000,24.50000,25.20000,24.40000,25.00000,53000
05/07/2009,0000,24.23000,25.20000,24.23000,24.80000,53600
05/08/2009,0000,25.15000,25.15000,23.70000,24.50000,52500
05/11/2009,0000,25.00000,25.50000,24.50000,25.10000,378000
05/12/2009,0000,24.80000,25.50000,24.50000,25.00000,342000
05/13/2009,0000,25.20000,27.60000,24.60000,26.50000,994300
05/14/2009,0000,26.50000,28.70000,26.50000,28.63000,383000
05/15/2009,0000,28.20000,34.73000,28.20000,33.00000,568900
05/18/2009,0000,33.00000,38.00000,30.80000,32.20000,603200
05/19/2009,0000,31.20000,33.00000,30.40000,30.40000,323300
05/20/2009,0000,32.00000,35.00000,30.00000,31.00000,634000
05/21/2009,0000,31.50000,31.50000,30.00000,30.00000,387000
05/22/2009,0000,31.00000,31.50000,29.00000,31.00000,439500
05/25/2009,0000,31.50000,32.42000,30.50000,30.50000,378900
05/26/2009,0000,30.50000,32.00000,26.90000,27.00000,314000
05/27/2009,0000,28.00000,30.00000,27.10000,29.00000,154000
06/01/2009,0000,29.00000,29.30000,26.40000,27.50000,242000
06/02/2009,0000,27.89000,28.00000,25.65000,26.00000,233500
06/03/2009,0000,26.00000,26.50000,25.50000,26.50000,183000
06/04/2009,0000,25.00000,26.90000,25.00000,26.20000,49000
06/05/2009,0000,26.40000,26.80000,25.80000,26.00000,47600
06/08/2009,0000,25.80000,26.00000,25.20000,25.20000,80000
06/09/2009,0000,25.18000,25.18000,20.70000,25.00000,66000
06/10/2009,0000,26.00000,26.00000,24.50000,25.00000,172500
06/11/2009,0000,25.30000,26.00000,24.80000,25.00000,87000
06/12/2009,0000,25.00000,25.20000,24.70000,25.00000,103000
06/15/2009,0000,25.00000,25.10000,24.00000,25.00000,156000
06/16/2009,0000,25.00000,25.10000,24.00000,25.00000,93000
06/17/2009,0000,25.00000,25.00000,24.00000,25.00000,47000
06/18/2009,0000,24.50000,25.00000,24.00000,24.70000,106100
06/19/2009,0000,25.00000,25.10000,24.50000,25.00000,92000
06/22/2009,0000,24.50000,25.10000,24.50000,24.80000,153900
06/23/2009,0000,25.00000,26.00000,24.80000,25.00000,252700
06/24/2009,0000,25.30000,25.30000,24.90000,25.00000,293000
06/25/2009,0000,24.90000,25.50000,24.70000,24.80000,447000
06/26/2009,0000,24.90000,25.00000,24.70000,24.80000,172000
06/29/2009,0000,24.00000,24.50000,23.80000,24.00000,107000
06/30/2009,0000,23.50000,24.50000,22.90000,24.50000,125400
07/01/2009,0000,23.50000,23.50000,22.80000,23.00000,114000
07/02/2009,0000,22.50000,25.40000,22.50000,25.15000,465900
07/03/2009,0000,25.15000,25.20000,24.80000,25.20000,138000
07/06/2009,0000,25.10000,25.50000,24.80000,25.20000,146400
07/07/2009,0000,24.80000,28.30000,24.80000,27.00000,488100
07/08/2009,0000,28.00000,28.00000,26.10000,27.00000,189000
07/09/2009,0000,26.10000,27.00000,26.10000,27.00000,100000
07/10/2009,0000,26.60000,26.70000,19.00000,26.00000,570200
07/13/2009,0000,26.50000,26.50000,25.20000,26.00000,109000
07/14/2009,0000,26.30000,26.30000,25.00000,25.00000,390000
07/15/2009,0000,25.50000,25.50000,25.00000,25.50000,80000
07/16/2009,0000,25.50000,26.60000,25.00000,26.10000,539000
07/17/2009,0000,25.50000,26.00000,25.00000,25.30000,342000
07/20/2009,0000,25.60000,25.80000,24.50000,25.20000,96100
07/21/2009,0000,25.00000,25.50000,24.80000,25.00000,390400
07/22/2009,0000,24.80000,25.50000,24.80000,25.10000,437200
07/23/2009,0000,25.10000,25.30000,24.00000,24.70000,176600
07/24/2009,0000,24.50000,34.30000,23.90000,24.00000,272100
07/27/2009,0000,24.50000,24.50000,23.70000,23.90000,122000
07/28/2009,0000,24.00000,24.21000,22.90000,23.40000,332000
07/29/2009,0000,29.20000,29.20000,22.80000,22.80000,222000
07/30/2009,0000,23.00000,23.50000,22.00000,22.00000,149000
07/31/2009,0000,22.00000,22.50000,21.90000,22.50000,308000
08/03/2009,0000,21.90000,22.00000,21.00000,21.38000,73400
08/04/2009,0000,21.38000,23.50000,21.38000,22.40000,320000
08/05/2009,0000,22.20000,22.60000,22.00000,22.00000,112000
08/06/2009,0000,22.00000,22.00000,21.40000,21.50000,100600
08/10/2009,0000,21.90000,22.00000,21.30000,21.40000,59000
08/11/2009,0000,21.40000,23.15000,21.40000,22.48000,251000
08/12/2009,0000,23.00000,23.05000,21.50000,21.50000,258000
08/13/2009,0000,22.00000,22.50000,21.50000,21.90000,124000
08/14/2009,0000,22.50000,23.10000,21.60000,22.60000,122000
08/17/2009,0000,21.60000,22.80000,21.60000,22.70000,181000
08/18/2009,0000,22.20000,22.20000,22.00000,22.00000,45000
08/19/2009,0000,22.30000,26.47000,22.00000,22.20000,29000
08/20/2009,0000,21.99000,22.00000,21.00000,21.00000,61000
08/21/2009,0000,21.50000,22.00000,21.00000,21.60000,80000
08/24/2009,0000,21.00000,22.00000,21.00000,21.50000,124200
08/25/2009,0000,21.00000,21.50000,21.00000,21.30000,47000
08/26/2009,0000,21.00000,21.50000,21.00000,21.00000,118000
08/27/2009,0000,21.00000,21.50000,20.80000,20.90000,25000
08/28/2009,0000,20.80000,21.00000,20.00000,21.00000,51000
08/31/2009,0000,21.00000,21.20000,20.50000,21.20000,73000
09/01/2009,0000,20.30000,20.84000,20.30000,20.60000,106000
09/02/2009,0000,20.20000,20.60000,20.20000,20.50000,68000
09/03/2009,0000,20.50000,21.50000,20.50000,21.00000,96000
09/04/2009,0000,20.80000,21.20000,20.80000,21.10000,167300
09/07/2009,0000,21.50000,21.50000,20.80000,21.00000,55100
09/08/2009,0000,21.00000,21.55000,20.80000,21.00000,60100
09/09/2009,0000,21.60000,24.00000,21.50000,22.50000,209100
09/10/2009,0000,23.50000,24.00000,22.50000,23.00000,195200
09/11/2009,0000,23.00000,23.50000,22.50000,22.50000,176000
09/14/2009,0000,23.00000,23.50000,22.50000,22.90000,145000
09/15/2009,0000,22.90000,23.60000,22.50000,22.80000,78300
09/16/2009,0000,23.00000,23.00000,22.80000,22.80000,368600
09/17/2009,0000,23.10000,24.73000,23.00000,24.50000,359000
09/18/2009,0000,24.73000,26.70000,24.50000,26.50000,552000
09/21/2009,0000,26.50000,26.80000,25.80000,26.00000,384000
09/22/2009,0000,26.00000,26.80000,25.80000,26.50000,242400
09/23/2009,0000,25.90000,26.00000,24.50000,24.80000,203000
09/24/2009,0000,24.25000,25.20000,24.25000,24.25000,107000
09/25/2009,0000,24.25000,25.10000,24.25000,25.00000,436000
09/28/2009,0000,24.80000,25.00000,24.00000,24.30000,151000
09/29/2009,0000,24.20000,24.60000,24.00000,24.60000,167100
09/30/2009,0000,22.00000,25.00000,22.00000,24.60000,492500
10/01/2009,0000,24.70000,25.00000,24.00000,24.50000,86500
10/02/2009,0000,24.20000,24.50000,24.00000,24.50000,69000
10/05/2009,0000,24.00000,24.50000,24.00000,24.30000,86000
10/06/2009,0000,24.50000,25.26000,24.20000,24.70000,433300
10/07/2009,0000,25.00000,25.00000,24.30000,24.50000,331100
10/08/2009,0000,24.50000,25.60000,24.40000,25.00000,211400
10/09/2009,0000,24.80000,25.80000,24.30000,25.00000,447500
10/12/2009,0000,26.00000,26.30000,25.00000,26.20000,683000
10/13/2009,0000,26.00000,26.50000,25.70000,26.20000,283400
10/14/2009,0000,26.50000,26.90000,24.50000,26.50000,148300
10/15/2009,0000,26.00000,26.70000,26.00000,26.00000,327000
10/16/2009,0000,26.50000,26.84000,26.00000,26.50000,162500
10/19/2009,0000,26.50000,28.00000,26.50000,27.89000,351000
10/20/2009,0000,28.50000,28.50000,16.40000,27.80000,703000
10/21/2009,0000,28.20000,28.31000,27.30000,28.00000,307000
10/22/2009,0000,27.50000,28.00000,27.30000,27.50000,266000
10/23/2009,0000,27.80000,28.20000,27.50000,27.80000,141500
10/26/2009,0000,28.20000,28.21000,27.10000,28.10000,225800
10/27/2009,0000,28.00000,28.30000,27.50000,27.50000,84000
10/28/2009,0000,27.50000,28.00000,27.10000,27.50000,260000
10/29/2009,0000,27.10000,27.10000,25.40000,25.50000,156000
10/30/2009,0000,25.00000,25.70000,25.00000,25.70000,202000
11/02/2009,0000,25.60000,26.50000,25.50000,26.50000,106000
11/03/2009,0000,26.50000,26.80000,26.00000,26.50000,172000
11/04/2009,0000,26.60000,26.70000,26.40000,26.60000,23000
11/05/2009,0000,26.50000,27.15000,26.30000,26.30000,55000
11/06/2009,0000,27.00000,27.00000,26.30000,26.60000,45000
11/09/2009,0000,27.00000,27.00000,26.40000,26.80000,122000
11/10/2009,0000,26.50000,27.15000,26.40000,26.90000,184400
11/11/2009,0000,27.00000,28.30000,26.40000,28.30000,288800
11/12/2009,0000,28.10000,32.50000,28.00000,31.50000,1235900
11/13/2009,0000,31.00000,32.00000,30.50000,31.00000,211900
11/16/2009,0000,32.00000,35.80000,31.60000,35.15000,808100
11/17/2009,0000,35.78000,36.00000,32.80000,33.20000,761200
11/18/2009,0000,34.00000,34.00000,32.30000,33.60000,235100
11/19/2009,0000,33.60000,33.65000,32.50000,32.80000,163800
11/20/2009,0000,32.80000,32.80000,31.83000,32.50000,214000
11/23/2009,0000,33.00000,33.00000,31.00000,31.70000,98200
11/24/2009,0000,32.00000,32.63000,31.50000,32.00000,181600
11/25/2009,0000,33.20000,36.00000,32.00000,35.00000,489000
11/26/2009,0000,35.00000,37.10000,34.05000,36.50000,420300
11/27/2009,0000,36.30000,36.50000,35.00000,36.00000,531300
11/30/2009,0000,35.00000,37.50000,35.00000,37.20000,648000
12/01/2009,0000,37.00000,44.00000,37.00000,43.50000,993100
12/02/2009,0000,43.00000,45.00000,39.65000,44.50000,936300
12/03/2009,0000,43.00000,45.80000,39.80000,40.00000,401300
12/04/2009,0000,41.00000,42.05000,39.50000,40.20000,421500
12/07/2009,0000,43.15000,252200.00000,40.00000,41.80000,422200
12/08/2009,0000,42.00000,42.20000,41.00000,41.50000,298000
12/09/2009,0000,42.20000,42.20000,39.50000,40.00000,200100
12/11/2009,0000,40.20000,40.20000,38.05000,38.80000,342000
12/14/2009,0000,39.50000,40.00000,38.00000,39.30000,240200
12/15/2009,0000,39.25000,40.00000,37.80000,38.35000,553000
12/16/2009,0000,38.50000,40.00000,38.00000,38.30000,269000
12/17/2009,0000,38.50000,39.47000,37.80000,38.40000,560000
12/18/2009,0000,38.50000,39.47000,38.00000,38.00000,267000
12/21/2009,0000,38.50000,41.00000,38.50000,40.60000,458600
12/22/2009,0000,41.00000,45.00000,39.15000,43.80000,926200
12/23/2009,0000,43.50000,45.50000,42.25000,43.60000,559200
12/25/2009,0000,43.15000,44.20000,42.00000,43.00000,608200
04/02/2007,0000,27.20000,27.50000,27.00000,27.50000,26100
04/03/2007,0000,27.20000,29.50000,27.20000,28.50000,29200
04/09/2007,0000,30.00000,30.00000,30.00000,30.00000,16700
04/10/2007,0000,30.00000,30.00000,30.00000,30.00000,17700
04/11/2007,0000,29.00000,29.50000,29.00000,29.50000,2000
04/12/2007,0000,28.50000,28.50000,28.50000,28.50000,5200
04/13/2007,0000,28.50000,29.00000,28.50000,29.00000,10400
04/16/2007,0000,27.00000,27.00000,26.50000,26.98000,10400
04/17/2007,0000,30.50000,30.50000,26.50000,27.50000,29100
04/18/2007,0000,28.00000,30.00000,28.00000,30.00000,33400
04/19/2007,0000,30.10000,30.20000,30.00000,30.20000,11500
04/20/2007,0000,30.00000,32.00000,30.00000,31.72000,92000
04/23/2007,0000,30.00000,31.80000,30.00000,30.00000,16700
04/24/2007,0000,32.00000,32.00000,30.40000,30.80000,52300
04/25/2007,0000,30.00000,31.30000,30.00000,31.00000,16700
04/27/2007,0000,30.50000,30.50000,30.00000,30.00000,12500
04/30/2007,0000,31.30000,31.30000,29.80000,30.00000,5200
05/02/2007,0000,30.00000,31.30000,29.85000,31.30000,21900
05/04/2007,0000,30.00000,30.00000,29.45000,29.45000,9400
05/07/2007,0000,29.30000,29.30000,29.00000,29.10000,10400
05/08/2007,0000,28.37000,29.10000,28.37000,29.00000,20900
05/09/2007,0000,29.00000,29.10000,28.00000,29.00000,23000
05/10/2007,0000,29.00000,29.60000,29.00000,29.60000,18800
05/11/2007,0000,29.00000,29.00000,29.00000,29.00000,1000
05/14/2007,0000,29.10000,29.40000,29.00000,29.40000,41800
05/16/2007,0000,30.00000,30.00000,30.00000,30.00000,6200
05/17/2007,0000,30.00000,30.50000,30.00000,30.20000,26100
05/18/2007,0000,30.50000,34.30000,30.50000,34.20000,198700
05/21/2007,0000,34.20000,35.00000,30.85000,35.00000,99300
05/22/2007,0000,33.50000,35.00000,33.50000,34.50000,79500
05/23/2007,0000,33.50000,34.00000,33.50000,33.70000,58500
05/24/2007,0000,34.00000,34.00000,34.00000,34.00000,15600
05/25/2007,0000,34.00000,34.20000,33.02000,34.20000,61700
05/28/2007,0000,34.00000,37.00000,34.00000,37.00000,120300
05/29/2007,0000,37.50000,38.20000,35.50000,38.00000,129800
05/30/2007,0000,38.50000,41.50000,38.50000,41.00000,117100
05/31/2007,0000,41.50000,42.40000,39.30000,42.00000,117100
06/01/2007,0000,43.00000,45.16000,43.00000,45.16000,42800
06/04/2007,0000,47.00000,48.60000,47.00000,48.50000,33400
06/05/2007,0000,48.50000,55.00000,48.00000,55.00000,117100
06/06/2007,0000,50.00000,62.36000,50.00000,59.00000,134000
06/07/2007,0000,55.00000,58.00000,53.50000,53.50000,125500
06/08/2007,0000,54.50000,57.00000,52.50000,55.50000,131800
06/11/2007,0000,54.00000,60.30000,54.00000,60.00000,88900
06/12/2007,0000,60.00000,60.50000,58.00000,60.00000,82600
06/13/2007,0000,60.50000,60.50000,57.50000,57.75000,143300
06/14/2007,0000,57.00000,57.00000,56.00000,56.00000,19800
06/15/2007,0000,57.00000,58.00000,57.00000,58.00000,4100
06/20/2007,0000,55.00000,58.00000,54.80000,54.80000,21900
06/21/2007,0000,54.50000,56.50000,54.50000,55.00000,66900
06/22/2007,0000,55.00000,55.30000,54.30000,54.30000,23000
06/25/2007,0000,62.50000,64.50000,41.16000,61.15000,2518400
06/26/2007,0000,61.00000,61.50000,59.00000,61.50000,255200
06/27/2007,0000,60.50000,66.50000,41.00000,65.00000,4986700
06/28/2007,0000,65.00000,81.00000,65.00000,79.50000,310700
06/29/2007,0000,75.00000,79.00000,74.00000,77.00000,170500
07/02/2007,0000,76.50000,77.30000,74.00000,75.00000,136000
07/03/2007,0000,76.50000,76.50000,75.00000,76.00000,130700
07/04/2007,0000,74.00000,78.00000,74.00000,77.70000,81600
07/05/2007,0000,76.00000,77.00000,74.00000,76.00000,266800
07/06/2007,0000,76.00000,76.50000,74.00000,75.50000,66900
07/09/2007,0000,77.00000,77.00000,74.00000,75.00000,190400
07/10/2007,0000,75.00000,76.00000,75.00000,75.00000,78400
07/11/2007,0000,74.00000,80.50000,74.00000,80.00000,368200
07/12/2007,0000,77.00000,81.00000,77.00000,80.00000,163700
07/13/2007,0000,81.00000,81.00000,78.00000,79.00000,164200
07/16/2007,0000,80.00000,80.00000,76.00000,76.00000,113000
07/17/2007,0000,76.00000,76.00000,72.00000,73.20000,225000
07/18/2007,0000,73.79000,73.79000,71.00000,71.50000,191400
07/19/2007,0000,71.00000,72.00000,70.00000,71.00000,368400
07/20/2007,0000,70.00000,72.00000,70.00000,70.00000,478300
07/23/2007,0000,70.00000,72.00000,68.83000,69.00000,444600
07/24/2007,0000,68.83000,71.00000,68.83000,69.00000,186200
07/25/2007,0000,70.00000,83.50000,69.00000,81.00000,649900
07/26/2007,0000,82.00000,83.00000,72.00000,77.00000,360900
07/27/2007,0000,79.90000,83.00000,78.00000,81.50000,684400
07/30/2007,0000,79.00000,94.00000,79.00000,90.00000,866300
07/31/2007,0000,90.00000,103.50000,87.00000,101.50000,1039500
08/01/2007,0000,102.00000,106.00000,99.00000,100.00000,480200
08/02/2007,0000,100.00000,103.00000,94.00000,100.50000,424000
08/03/2007,0000,100.50000,103.00000,100.50000,101.00000,279300
08/06/2007,0000,102.00000,102.00000,95.00000,99.50000,223900
08/07/2007,0000,100.00000,100.00000,94.00000,95.50000,151700
08/08/2007,0000,95.00000,95.50000,87.50000,89.00000,166600
08/09/2007,0000,88.30000,91.00000,84.00000,88.00000,577500
08/10/2007,0000,86.00000,112.00000,84.00000,108.00000,842200
08/13/2007,0000,110.00000,112.90000,100.00000,104.00000,381900
08/14/2007,0000,102.00000,105.00000,100.00000,102.00000,166300
08/15/2007,0000,100.00000,100.00000,93.00000,95.00000,223900
08/16/2007,0000,93.00000,94.00000,85.70000,85.70000,341000
08/17/2007,0000,83.00000,86.00000,75.00000,75.00000,362000
08/20/2007,0000,84.00000,89.00000,75.00000,87.00000,200900
08/21/2007,0000,90.10000,90.30000,85.00000,88.00000,136000
08/22/2007,0000,86.00000,87.00000,78.50000,80.00000,138100
08/23/2007,0000,82.00000,88.00000,81.00000,85.00000,155200
08/24/2007,0000,87.00000,88.00000,86.00000,87.50000,111900
08/27/2007,0000,86.00000,87.10000,85.00000,86.30000,137000
08/28/2007,0000,86.00000,87.00000,85.00000,86.00000,139100
08/29/2007,0000,84.00000,86.00000,80.00000,83.50000,129700
08/30/2007,0000,84.50000,86.50000,84.00000,84.50000,148500
08/31/2007,0000,85.00000,85.00000,83.00000,84.00000,21900
09/03/2007,0000,85.00000,86.00000,83.00000,84.50000,39800
09/04/2007,0000,84.70000,86.00000,83.00000,85.00000,57500
09/05/2007,0000,84.00000,84.00000,82.50000,83.00000,73200
09/06/2007,0000,83.00000,83.00000,80.00000,81.50000,74500
09/07/2007,0000,81.50000,81.50000,79.00000,81.00000,70100
09/10/2007,0000,80.00000,81.00000,79.00000,79.00000,176800
09/11/2007,0000,79.00000,81.50000,79.00000,80.50000,246900
09/12/2007,0000,81.00000,87.00000,80.50000,86.00000,983500
09/13/2007,0000,85.50000,87.00000,81.00000,84.00000,394700
09/14/2007,0000,85.00000,86.00000,83.00000,85.50000,231200
09/17/2007,0000,89.00000,89.00000,85.00000,85.00000,340000
09/19/2007,0000,86.00000,86.50000,85.00000,85.80000,375600
09/20/2007,0000,86.50000,87.00000,85.60000,86.50000,181000
09/21/2007,0000,88.00000,88.00000,85.00000,86.00000,210300
09/26/2007,0000,85.00000,86.50000,83.00000,85.00000,468700
09/27/2007,0000,85.00000,91.00000,85.00000,86.00000,957500
09/28/2007,0000,87.00000,88.60000,83.50000,85.00000,605800
10/01/2007,0000,84.50000,84.50000,79.50000,80.00000,310700
10/02/2007,0000,80.50000,84.30000,79.00000,79.00000,111900
10/03/2007,0000,80.00000,80.50000,79.00000,80.00000,366400
10/04/2007,0000,79.00000,81.00000,79.00000,80.00000,195800
10/05/2007,0000,80.50000,81.00000,79.50000,79.50000,230100
10/08/2007,0000,81.00000,84.00000,77.00000,77.00000,370700
10/09/2007,0000,79.00000,79.00000,68.00000,70.00000,436600
10/11/2007,0000,70.00000,70.00000,63.00000,65.50000,360300
10/12/2007,0000,66.00000,72.00000,66.00000,71.00000,165400
10/15/2007,0000,70.00000,71.50000,68.00000,71.00000,114500
10/16/2007,0000,71.00000,72.00000,70.50000,72.00000,44900
10/17/2007,0000,72.00000,72.00000,70.00000,71.00000,177800
10/18/2007,0000,70.00000,70.00000,68.50000,69.50000,64800
10/19/2007,0000,70.00000,71.00000,69.50000,70.50000,215600
10/22/2007,0000,70.00000,70.50000,68.00000,69.70000,35500
10/23/2007,0000,70.00000,70.00000,69.00000,70.00000,48400
10/24/2007,0000,70.50000,70.60000,69.50000,70.00000,50200
10/25/2007,0000,70.00000,70.30000,69.00000,70.00000,115100
10/26/2007,0000,70.50000,70.80000,69.50000,69.90000,54500
10/29/2007,0000,69.90000,70.50000,68.00000,68.00000,95200
10/30/2007,0000,69.00000,69.50000,67.50000,67.50000,84700
10/31/2007,0000,68.00000,68.30000,66.00000,68.30000,108800
11/01/2007,0000,68.00000,68.00000,65.50000,66.50000,47200
11/02/2007,0000,65.00000,65.00000,60.40000,60.50000,101400
11/05/2007,0000,62.00000,65.00000,52.50000,65.00000,228800
11/06/2007,0000,55.00000,68.00000,55.00000,68.00000,535100
11/07/2007,0000,64.22000,71.00000,62.00000,71.00000,967800
11/08/2007,0000,68.00000,68.00000,60.70000,66.90000,246900
11/09/2007,0000,65.95000,65.95000,61.50000,63.40000,154800
11/12/2007,0000,64.00000,64.25000,58.00000,64.00000,255200
11/13/2007,0000,60.00000,66.25000,60.00000,66.00000,81600
11/14/2007,0000,65.75000,65.75000,60.50000,62.00000,132300
11/15/2007,0000,62.90000,64.30000,62.00000,63.00000,119200
11/16/2007,0000,62.50000,64.00000,62.00000,64.00000,107700
11/19/2007,0000,64.00000,64.80000,62.50000,64.30000,141500
11/20/2007,0000,65.00000,66.30000,64.50000,66.30000,81600
11/21/2007,0000,66.30000,70.00000,66.00000,68.30000,366200
11/22/2007,0000,68.50000,68.50000,67.00000,67.00000,191400
11/23/2007,0000,68.00000,68.50000,66.50000,66.50000,88900
11/26/2007,0000,67.50000,68.00000,66.00000,67.00000,95200
11/27/2007,0000,66.00000,67.30000,64.50000,67.00000,296900
11/28/2007,0000,68.00000,68.50000,67.00000,68.50000,212400
11/29/2007,0000,68.50000,69.00000,67.50000,68.00000,359900
11/30/2007,0000,67.50000,72.30000,67.50000,72.30000,122400
12/03/2007,0000,69.00000,75.00000,67.50000,74.70000,120300
12/04/2007,0000,72.90000,75.30000,71.00000,75.00000,93100
12/05/2007,0000,73.00000,76.00000,72.50000,75.70000,51200
12/06/2007,0000,73.50000,76.30000,72.00000,75.00000,192500
12/07/2007,0000,75.00000,76.30000,73.00000,73.50000,36600
12/10/2007,0000,72.00000,74.30000,71.50000,71.50000,65000
12/11/2007,0000,72.00000,74.30000,69.50000,74.00000,101400
12/12/2007,0000,70.00000,75.30000,67.00000,75.00000,382900
12/13/2007,0000,75.00000,76.30000,70.50000,76.00000,192500
12/14/2007,0000,72.00000,76.30000,69.00000,76.00000,230100
12/17/2007,0000,71.30000,76.30000,68.00000,76.00000,162100
12/18/2007,0000,68.00000,72.30000,66.50000,72.00000,759800
12/19/2007,0000,69.00000,73.30000,63.70000,73.00000,2466100
12/20/2007,0000,68.00000,68.22000,62.32000,63.50000,2055200
12/21/2007,0000,65.59000,66.00000,63.00000,64.70000,187200
12/24/2007,0000,65.60000,65.60000,63.00000,64.50000,120400
12/25/2007,0000,65.00000,66.00000,64.00000,64.50000,140200
12/26/2007,0000,65.00000,65.50000,63.70000,64.00000,943700
12/27/2007,0000,64.50000,64.50000,64.00000,64.20000,82600
12/28/2007,0000,63.50000,64.80000,63.50000,64.50000,76300
12/31/2007,0000,65.00000,65.50000,63.50000,64.25000,178900
01/02/2008,0000,64.50000,65.00000,63.50000,64.00000,13600
01/03/2008,0000,63.50000,65.00000,63.50000,64.00000,76300
01/04/2008,0000,64.00000,64.50000,64.00000,64.00000,470800
01/07/2008,0000,63.00000,63.00000,62.70000,63.00000,79500
01/08/2008,0000,62.00000,63.00000,62.00000,62.90000,28200
01/09/2008,0000,64.00000,75.25000,63.50000,63.50000,224900
01/10/2008,0000,69.00000,69.00000,63.00000,63.00000,3100
01/11/2008,0000,63.00000,63.50000,62.00000,63.50000,33600
01/14/2008,0000,64.00000,65.00000,64.00000,65.00000,11500
01/15/2008,0000,65.00000,65.30000,63.50000,63.50000,13600
01/16/2008,0000,64.50000,64.60000,64.00000,64.00000,64800
01/17/2008,0000,63.75000,64.80000,61.50000,62.00000,70100
01/18/2008,0000,62.00000,62.00000,61.50000,61.50000,20900
01/21/2008,0000,61.00000,73.25000,60.00000,73.25000,44900
01/22/2008,0000,60.00000,60.50000,55.60000,55.60000,27200
01/23/2008,0000,55.60000,56.00000,55.00000,55.60000,5200
01/24/2008,0000,57.52000,57.52000,56.70000,57.00000,27700
01/25/2008,0000,56.50000,61.00000,55.50000,61.00000,21900
01/28/2008,0000,55.00000,61.20000,55.00000,61.20000,19800
01/29/2008,0000,53.30000,61.00000,53.30000,61.00000,3100
01/30/2008,0000,53.30000,61.30000,53.30000,61.30000,8300
01/31/2008,0000,54.50000,57.00000,50.00000,57.00000,25100
02/01/2008,0000,51.50000,57.20000,49.00000,57.20000,4100
02/12/2008,0000,58.00000,58.00000,58.00000,58.00000,100
02/13/2008,0000,52.00000,60.00000,51.80000,60.00000,12500
02/14/2008,0000,52.68000,60.25000,52.30000,60.25000,20900
02/15/2008,0000,52.00000,60.00000,52.00000,60.00000,95300
02/18/2008,0000,53.50000,60.20000,52.00000,60.20000,37700
02/19/2008,0000,53.00000,60.00000,52.00000,60.00000,136000
02/20/2008,0000,52.70000,60.20000,52.30000,60.20000,87800
02/21/2008,0000,53.50000,53.50000,52.30000,52.30000,11500
02/22/2008,0000,55.00000,55.00000,52.50000,52.55000,75300
02/25/2008,0000,53.00000,53.00000,52.00000,52.00000,58500
02/26/2008,0000,51.50000,52.20000,51.00000,51.00000,19800
02/27/2008,0000,51.00000,51.70000,51.00000,51.50000,35500
02/29/2008,0000,51.00000,51.00000,50.50000,50.50000,14600
03/04/2008,0000,51.50000,53.20000,51.20000,53.20000,72100
03/05/2008,0000,53.50000,55.00000,53.00000,53.40000,104600
03/06/2008,0000,53.00000,53.00000,52.00000,52.30000,157900
03/07/2008,0000,53.00000,53.00000,51.80000,52.80000,13600
03/10/2008,0000,53.00000,53.00000,53.00000,53.00000,2000
03/11/2008,0000,52.00000,53.00000,52.00000,52.00000,4100
03/12/2008,0000,52.00000,53.00000,52.00000,52.30000,17700
03/13/2008,0000,52.00000,52.00000,52.00000,52.00000,1000
03/14/2008,0000,51.80000,51.80000,51.00000,51.00000,9400
03/17/2008,0000,52.00000,52.00000,51.20000,51.50000,10400
03/18/2008,0000,52.00000,52.00000,52.00000,52.00000,3100
03/19/2008,0000,51.00000,52.00000,51.00000,51.80000,15600
03/20/2008,0000,51.00000,53.00000,49.00000,53.00000,17700
03/21/2008,0000,49.00000,53.20000,48.00000,53.20000,61700
03/24/2008,0000,54.00000,54.00000,49.00000,49.00000,7300
03/25/2008,0000,49.00000,49.00000,49.00000,49.00000,2000
03/26/2008,0000,49.00000,49.00000,48.00000,48.00000,7300
03/27/2008,0000,48.00000,48.00000,47.50000,48.00000,6400
03/28/2008,0000,49.00000,49.00000,46.80000,46.80000,42800
03/31/2008,0000,46.50000,52.00000,44.80000,52.00000,37900
04/01/2008,0000,45.00000,45.10000,45.00000,45.00000,26100
04/02/2008,0000,44.80000,51.80000,43.00000,51.80000,78400
04/03/2008,0000,45.00000,53.50000,44.80000,46.00000,77700
04/07/2008,0000,47.00000,47.00000,45.50000,46.50000,28200
04/08/2008,0000,45.50000,48.20000,45.50000,48.00000,11800
04/09/2008,0000,48.50000,50.00000,48.50000,48.80000,30300
04/10/2008,0000,49.10000,51.20000,48.90000,50.80000,201100
04/11/2008,0000,51.50000,53.10000,51.50000,53.10000,124500
04/14/2008,0000,52.00000,52.00000,49.80000,50.00000,209200
04/15/2008,0000,52.00000,52.00000,49.80000,50.00000,31300
04/16/2008,0000,52.00000,52.00000,49.80000,50.00000,15600
04/17/2008,0000,52.00000,52.50000,50.00000,50.20000,37600
04/18/2008,0000,52.50000,53.00000,50.00000,50.20000,24000
04/21/2008,0000,52.00000,53.00000,51.80000,52.30000,102500
04/22/2008,0000,53.00000,54.20000,52.50000,54.20000,79500
04/23/2008,0000,54.00000,56.00000,53.00000,56.00000,122400
04/24/2008,0000,54.50000,59.20000,54.50000,56.50000,172600
04/25/2008,0000,58.00000,58.50000,56.50000,58.50000,124500
04/28/2008,0000,57.50000,59.00000,57.00000,57.00000,98500
04/29/2008,0000,57.50000,58.00000,56.00000,56.00000,61700
04/30/2008,0000,57.40000,58.00000,56.00000,57.00000,47400
05/02/2008,0000,58.00000,58.00000,57.00000,57.00000,74200
05/05/2008,0000,56.00000,57.00000,56.00000,57.00000,6800
05/06/2008,0000,57.00000,58.50000,56.00000,56.50000,50200
05/07/2008,0000,57.13000,57.13000,56.50000,56.50000,21900
05/08/2008,0000,56.50000,56.50000,56.00000,56.00000,27500
05/09/2008,0000,56.00000,56.50000,56.00000,56.00000,25100
05/12/2008,0000,56.00000,56.50000,56.00000,56.00000,47000
05/13/2008,0000,56.00000,56.00000,55.00000,55.00000,37600
05/14/2008,0000,54.50000,55.00000,54.00000,54.00000,23000
05/15/2008,0000,54.00000,55.00000,54.00000,55.00000,27200
05/16/2008,0000,55.00000,56.20000,54.00000,56.20000,50200
05/19/2008,0000,56.00000,56.30000,56.00000,56.00000,34500
05/20/2008,0000,56.00000,56.00000,53.80000,54.00000,62700
05/21/2008,0000,55.50000,55.50000,54.00000,54.00000,23000
05/22/2008,0000,54.00000,54.00000,53.00000,53.00000,16700
05/23/2008,0000,53.00000,53.50000,52.60000,53.00000,23000
05/26/2008,0000,53.00000,53.00000,50.00000,51.50000,29200
05/27/2008,0000,51.00000,51.50000,49.50000,50.00000,70200
05/28/2008,0000,49.80000,51.00000,49.80000,51.00000,14600
05/29/2008,0000,50.50000,50.50000,49.50000,50.00000,73200
05/30/2008,0000,50.00000,50.50000,49.50000,50.00000,117100
06/02/2008,0000,49.00000,49.80000,48.50000,49.00000,92000
06/03/2008,0000,49.00000,49.00000,48.00000,48.50000,54400
06/04/2008,0000,48.50000,48.50000,47.00000,47.50000,175700
06/05/2008,0000,47.50000,47.70000,47.50000,47.50000,35500
06/06/2008,0000,47.50000,48.70000,47.00000,48.56000,294000
06/09/2008,0000,47.50000,48.00000,47.00000,48.00000,18800
06/10/2008,0000,46.00000,47.00000,46.00000,46.00000,38700
06/11/2008,0000,47.00000,48.00000,46.80000,47.00000,133900
06/12/2008,0000,47.00000,47.00000,46.30000,46.30000,121300
06/13/2008,0000,45.80000,45.80000,45.80000,45.80000,1000
06/16/2008,0000,46.50000,46.50000,46.00000,46.00000,24000
06/17/2008,0000,45.00000,45.00000,40.28000,42.26000,64000
06/18/2008,0000,41.50000,41.50000,41.00000,41.00000,7300
06/19/2008,0000,41.00000,41.50000,40.50000,41.50000,48100
06/23/2008,0000,41.50000,41.50000,41.50000,41.50000,1000
06/24/2008,0000,42.00000,42.00000,42.00000,42.00000,2000
06/27/2008,0000,40.00000,42.15000,39.00000,39.00000,33400
06/30/2008,0000,39.00000,41.00000,38.50000,41.00000,29200
07/01/2008,0000,38.20000,43.15000,32.00000,43.15000,546200
07/02/2008,0000,37.20000,43.00000,36.70000,43.00000,210300
07/03/2008,0000,37.00000,41.50000,35.00000,41.50000,33400
07/04/2008,0000,36.00000,41.65000,36.00000,41.65000,3100
07/08/2008,0000,36.18000,42.00000,36.18000,42.00000,2000
07/09/2008,0000,36.00000,42.15000,36.00000,42.15000,2000
07/11/2008,0000,35.00000,39.50000,34.00000,39.50000,5000
07/14/2008,0000,30.00000,39.65000,30.00000,39.65000,21000
07/15/2008,0000,33.70000,39.00000,33.50000,39.00000,5000
07/16/2008,0000,33.11000,39.15000,33.00000,39.15000,33000
07/17/2008,0000,33.00000,39.00000,33.00000,39.00000,34000
07/18/2008,0000,33.00000,38.85000,32.56000,38.85000,3000
07/22/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
07/23/2008,0000,33.30000,34.80000,33.30000,34.00000,6000
07/24/2008,0000,34.00000,40.15000,33.80000,40.15000,2700
07/25/2008,0000,33.50000,40.00000,33.50000,40.00000,3000
07/29/2008,0000,34.50000,34.50000,34.00000,34.00000,3000
07/30/2008,0000,33.00000,33.00000,32.80000,32.80000,7000
07/31/2008,0000,32.70000,34.12000,31.00000,34.12000,30000
08/04/2008,0000,30.73000,33.12000,29.50000,33.12000,28000
08/05/2008,0000,29.50000,32.11000,29.50000,32.11000,23000
08/06/2008,0000,30.00000,32.11000,29.30000,32.11000,22000
08/07/2008,0000,30.00000,33.50000,29.00000,33.50000,54000
08/08/2008,0000,29.44000,33.65000,29.44000,33.65000,28000
08/12/2008,0000,29.70000,31.00000,29.40000,29.40000,63000
08/13/2008,0000,30.00000,30.50000,30.00000,30.00000,57000
08/14/2008,0000,29.50000,30.60000,29.50000,30.60000,104000
08/15/2008,0000,30.60000,30.70000,30.54000,30.70000,41000
08/18/2008,0000,30.10000,30.10000,29.40000,30.10000,47000
08/19/2008,0000,29.60000,30.00000,29.00000,30.00000,46000
08/20/2008,0000,29.00000,30.00000,28.80000,29.90000,43000
08/21/2008,0000,28.50000,29.90000,27.50000,29.90000,47000
08/22/2008,0000,29.00000,29.40000,27.19000,29.30000,67000
08/25/2008,0000,27.00000,28.10000,25.90000,28.00000,67000
08/26/2008,0000,25.80000,27.50000,23.80000,27.40000,53900
08/27/2008,0000,25.00000,27.60000,23.80000,24.00000,96400
08/28/2008,0000,23.30000,26.90000,22.50000,22.50000,136400
08/29/2008,0000,22.00000,26.00000,20.70000,20.90000,305300
09/01/2008,0000,25.80000,25.80000,19.50000,25.00000,280100
09/02/2008,0000,20.50000,25.10000,19.50000,25.10000,306700
09/03/2008,0000,20.50000,23.00000,18.00000,19.60000,274600
09/04/2008,0000,20.21000,21.50000,18.00000,21.50000,254000
09/05/2008,0000,19.07000,20.10000,18.60000,20.00000,224900
09/08/2008,0000,19.30000,20.10000,19.30000,20.00000,180000
09/09/2008,0000,19.50000,20.00000,19.00000,19.10000,58000
09/10/2008,0000,18.80000,19.00000,18.80000,19.00000,23000
09/11/2008,0000,18.80000,19.00000,18.70000,18.70000,46000
09/12/2008,0000,18.60000,18.70000,18.20000,18.70000,21300
09/15/2008,0000,18.20000,18.30000,17.80000,17.80000,7500
09/16/2008,0000,17.80000,18.00000,16.00000,17.90000,78000
09/17/2008,0000,15.91000,17.50000,14.40000,17.40000,210000
09/18/2008,0000,14.50000,15.05000,11.70000,12.85000,230000
09/19/2008,0000,12.90000,13.97000,12.90000,13.85000,16000
09/22/2008,0000,13.85000,14.70000,13.85000,14.70000,18000
09/23/2008,0000,14.90000,15.80000,14.90000,15.80000,87200
09/24/2008,0000,15.80000,16.30000,15.80000,16.30000,4000
09/26/2008,0000,16.60000,16.60000,16.00000,16.20000,6000
09/30/2008,0000,15.10000,15.10000,14.14000,14.30000,12000
10/01/2008,0000,14.40000,15.70000,14.30000,15.70000,21000
10/02/2008,0000,15.91000,17.74000,14.35000,17.50000,45000
10/03/2008,0000,17.40000,19.20000,17.40000,18.81000,20000
10/06/2008,0000,19.13000,22.04000,19.13000,21.00000,24000
10/07/2008,0000,20.80000,20.90000,20.00000,20.00000,17000
10/08/2008,0000,19.54000,19.54000,18.30000,18.50000,33000
10/09/2008,0000,18.81000,19.10000,18.50000,18.81000,94700
10/13/2008,0000,18.25000,18.25000,18.00000,18.00000,2000
10/14/2008,0000,18.27000,18.40000,18.00000,18.40000,33500
10/15/2008,0000,18.50000,18.50000,17.90000,17.90000,64600
10/16/2008,0000,17.50000,17.50000,16.50000,16.50000,6000
10/17/2008,0000,16.47000,16.47000,16.00000,16.00000,5500
10/20/2008,0000,15.50000,15.50000,15.00000,15.00000,6000
10/21/2008,0000,16.00000,16.08000,16.00000,16.08000,62000
10/22/2008,0000,14.90000,15.00000,14.80000,15.00000,18000
10/23/2008,0000,15.00000,15.00000,14.35000,14.35000,71000
10/24/2008,0000,14.10000,14.10000,14.10000,14.10000,1000
10/27/2008,0000,14.10000,14.10000,14.10000,14.10000,2000
10/28/2008,0000,14.20000,14.20000,14.00000,14.20000,7000
10/29/2008,0000,14.20000,14.80000,12.50000,14.20000,163000
10/30/2008,0000,14.04000,14.30000,14.00000,14.20000,46000
10/31/2008,0000,13.90000,14.10000,13.80000,13.80000,20000
11/03/2008,0000,14.00000,14.10000,13.80000,14.00000,84500
11/04/2008,0000,13.80000,13.90000,13.20000,13.20000,95000
11/05/2008,0000,13.80000,14.40000,12.00000,14.20000,22100
11/06/2008,0000,14.00000,14.00000,13.90000,13.90000,3000
11/07/2008,0000,13.75000,13.75000,13.70000,13.70000,2000
11/11/2008,0000,14.00000,14.00000,14.00000,14.00000,2000
11/13/2008,0000,14.00000,14.00000,13.69000,13.80000,40900
11/17/2008,0000,13.50000,13.70000,13.50000,13.50000,8000
11/18/2008,0000,13.30000,13.30000,13.10000,13.10000,9000
11/19/2008,0000,15.50000,15.50000,13.50000,13.50000,91000
11/21/2008,0000,12.93000,12.93000,12.93000,12.93000,2000
11/25/2008,0000,12.93000,12.95000,12.70000,12.70000,11300
11/26/2008,0000,12.70000,12.70000,12.70000,12.70000,3000
11/27/2008,0000,13.00000,13.00000,13.00000,13.00000,5000
11/28/2008,0000,13.01000,13.01000,13.01000,13.01000,3000
12/03/2008,0000,12.90000,12.90000,12.70000,12.70000,31000
12/04/2008,0000,12.50000,12.50000,12.50000,12.50000,2000
12/05/2008,0000,14.00000,14.00000,14.00000,14.00000,47500
12/08/2008,0000,12.60000,14.07000,12.60000,14.07000,51500
12/09/2008,0000,12.50000,12.80000,12.50000,12.80000,5000
12/10/2008,0000,13.00000,13.15000,12.70000,13.15000,11000
12/11/2008,0000,13.15000,13.20000,13.00000,13.00000,29000
12/12/2008,0000,13.15000,13.15000,13.00000,13.00000,13000
12/15/2008,0000,13.00000,13.00000,12.90000,12.90000,7000
12/16/2008,0000,12.70000,12.70000,12.50000,12.50000,3500
12/18/2008,0000,12.55000,12.55000,12.55000,12.55000,2000
12/22/2008,0000,12.80000,12.80000,12.50000,12.50000,7000
12/23/2008,0000,12.35000,12.35000,11.95000,12.00000,204000
12/26/2008,0000,12.10000,12.10000,12.10000,12.10000,3000
12/29/2008,0000,12.00000,12.00000,12.00000,12.00000,10000
12/30/2008,0000,12.30000,12.30000,12.30000,12.30000,5000
12/31/2008,0000,12.31000,12.60000,12.31000,12.60000,18000
01/05/2009,0000,12.60000,12.90000,11.95000,12.00000,240300
01/06/2009,0000,12.90000,12.90000,11.95000,12.00000,75200
01/07/2009,0000,12.50000,12.50000,12.45000,12.50000,12100
01/08/2009,0000,12.30000,12.30000,12.30000,12.30000,2000
01/12/2009,0000,12.10000,12.10000,12.00000,12.00000,6000
01/15/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
01/19/2009,0000,10.00000,10.05000,10.00000,10.05000,9300
02/05/2009,0000,11.60000,11.80000,11.40000,11.80000,13000
02/09/2009,0000,11.64000,11.80000,11.60000,11.80000,2000
02/10/2009,0000,12.00000,12.90000,12.00000,12.80000,37000
02/11/2009,0000,12.60000,14.31000,12.35000,14.31000,65000
02/12/2009,0000,14.63000,15.15000,13.90000,15.00000,91600
02/13/2009,0000,14.00000,15.10000,14.00000,15.10000,43500
02/16/2009,0000,13.00000,14.40000,13.00000,14.00000,72900
02/18/2009,0000,14.00000,14.00000,13.90000,14.00000,9000
02/20/2009,0000,13.90000,14.00000,13.90000,14.00000,8000
02/24/2009,0000,13.95000,13.95000,13.80000,13.80000,16000
02/25/2009,0000,14.20000,14.70000,13.95000,14.63000,31100
02/26/2009,0000,14.95000,15.00000,14.95000,15.00000,7000
02/27/2009,0000,15.00000,15.15000,14.50000,14.50000,23000
03/02/2009,0000,15.00000,15.15000,14.80000,14.80000,54000
03/03/2009,0000,14.50000,14.75000,14.50000,14.75000,2000
03/04/2009,0000,14.95000,17.00000,14.95000,17.00000,154100
03/05/2009,0000,17.31000,17.89000,17.00000,17.00000,50000
03/06/2009,0000,17.00000,17.00000,15.00000,15.00000,20000
03/09/2009,0000,16.65000,16.65000,15.40000,15.40000,31000
03/10/2009,0000,15.68000,15.68000,15.68000,15.68000,2000
03/11/2009,0000,16.00000,17.57000,16.00000,17.40000,85600
03/12/2009,0000,17.47000,19.00000,17.47000,18.20000,121900
03/13/2009,0000,19.10000,19.10000,17.60000,18.60000,140200
03/16/2009,0000,18.30000,18.50000,17.39000,17.39000,43100
03/17/2009,0000,17.39000,17.50000,17.00000,17.40000,52000
03/18/2009,0000,17.20000,17.30000,16.50000,16.80000,73200
03/19/2009,0000,17.00000,17.86000,16.60000,17.30000,196800
03/20/2009,0000,17.50000,17.50000,16.90000,17.00000,52200
03/23/2009,0000,17.50000,17.50000,17.30000,17.50000,338300
03/24/2009,0000,17.70000,18.94000,17.40000,18.50000,234200
03/25/2009,0000,18.40000,18.63000,18.00000,18.40000,195100
03/26/2009,0000,18.50000,19.66000,18.50000,19.10000,149000
03/27/2009,0000,18.90000,20.50000,18.90000,20.00000,145100
03/30/2009,0000,20.00000,20.63000,19.00000,19.00000,183500
03/31/2009,0000,20.00000,20.00000,18.60000,18.80000,91000
04/01/2009,0000,18.80000,19.05000,18.10000,18.20000,119400
04/02/2009,0000,18.82000,18.94000,18.10000,18.40000,57000
04/03/2009,0000,18.70000,23.11000,18.60000,22.90000,483500
04/06/2009,0000,22.00000,30.00000,22.00000,30.00000,675100
04/07/2009,0000,29.00000,30.00000,25.00000,27.00000,417500
04/08/2009,0000,27.15000,28.94000,26.40000,26.40000,208000
04/09/2009,0000,27.50000,27.50000,26.00000,26.40000,125000
04/10/2009,0000,27.00000,27.50000,22.90000,23.00000,379000
04/13/2009,0000,24.00000,24.00000,22.40000,22.61000,183500
04/14/2009,0000,23.15000,27.00000,22.60000,26.00000,374000
04/15/2009,0000,26.00000,28.00000,24.50000,25.15000,373000
04/16/2009,0000,26.50000,32.00000,26.00000,28.00000,1105200
04/17/2009,0000,29.00000,29.00000,22.80000,22.80000,350200
04/20/2009,0000,23.97000,23.97000,22.20000,23.50000,109000
04/21/2009,0000,23.00000,24.73000,22.50000,24.20000,134400
04/22/2009,0000,24.70000,25.50000,24.50000,25.00000,173100
04/23/2009,0000,24.50000,24.75000,23.80000,24.50000,83000
04/24/2009,0000,25.00000,25.78000,24.00000,24.50000,55100
04/27/2009,0000,24.00000,24.10000,22.70000,22.80000,95000
04/28/2009,0000,22.80000,23.10000,22.50000,22.70000,321100
04/29/2009,0000,22.50000,22.50000,20.00000,20.60000,189000
04/30/2009,0000,21.50000,22.20000,21.50000,22.00000,67000
05/04/2009,0000,20.00000,25.10000,20.00000,24.60000,418200
05/05/2009,0000,24.20000,25.50000,24.20000,24.50000,328200
05/06/2009,0000,24.50000,25.20000,24.40000,25.00000,53000
05/07/2009,0000,24.23000,25.20000,24.23000,24.80000,53600
05/08/2009,0000,25.15000,25.15000,23.70000,24.50000,52500
05/11/2009,0000,25.00000,25.50000,24.50000,25.10000,378000
05/12/2009,0000,24.80000,25.50000,24.50000,25.00000,342000
05/13/2009,0000,25.20000,27.60000,24.60000,26.50000,994300
05/14/2009,0000,26.50000,28.70000,26.50000,28.63000,383000
05/15/2009,0000,28.20000,34.73000,28.20000,33.00000,568900
05/18/2009,0000,33.00000,38.00000,30.80000,32.20000,603200
05/19/2009,0000,31.20000,33.00000,30.40000,30.40000,323300
05/20/2009,0000,32.00000,35.00000,30.00000,31.00000,634000
05/21/2009,0000,31.50000,31.50000,30.00000,30.00000,387000
05/22/2009,0000,31.00000,31.50000,29.00000,31.00000,439500
05/25/2009,0000,31.50000,32.42000,30.50000,30.50000,378900
05/26/2009,0000,30.50000,32.00000,26.90000,27.00000,314000
05/27/2009,0000,28.00000,30.00000,27.10000,29.00000,154000
06/01/2009,0000,29.00000,29.30000,26.40000,27.50000,242000
06/02/2009,0000,27.89000,28.00000,25.65000,26.00000,233500
06/03/2009,0000,26.00000,26.50000,25.50000,26.50000,183000
06/04/2009,0000,25.00000,26.90000,25.00000,26.20000,49000
06/05/2009,0000,26.40000,26.80000,25.80000,26.00000,47600
06/08/2009,0000,25.80000,26.00000,25.20000,25.20000,80000
06/09/2009,0000,25.18000,25.18000,20.70000,25.00000,66000
06/10/2009,0000,26.00000,26.00000,24.50000,25.00000,172500
06/11/2009,0000,25.30000,26.00000,24.80000,25.00000,87000
06/12/2009,0000,25.00000,25.20000,24.70000,25.00000,103000
06/15/2009,0000,25.00000,25.10000,24.00000,25.00000,156000
06/16/2009,0000,25.00000,25.10000,24.00000,25.00000,93000
06/17/2009,0000,25.00000,25.00000,24.00000,25.00000,47000
06/18/2009,0000,24.50000,25.00000,24.00000,24.70000,106100
06/19/2009,0000,25.00000,25.10000,24.50000,25.00000,92000
06/22/2009,0000,24.50000,25.10000,24.50000,24.80000,153900
06/23/2009,0000,25.00000,26.00000,24.80000,25.00000,252700
06/24/2009,0000,25.30000,25.30000,24.90000,25.00000,293000
06/25/2009,0000,24.90000,25.50000,24.70000,24.80000,447000
06/26/2009,0000,24.90000,25.00000,24.70000,24.80000,172000
06/29/2009,0000,24.00000,24.50000,23.80000,24.00000,107000
06/30/2009,0000,23.50000,24.50000,22.90000,24.50000,125400
07/01/2009,0000,23.50000,23.50000,22.80000,23.00000,114000
07/02/2009,0000,22.50000,25.40000,22.50000,25.15000,465900
07/03/2009,0000,25.15000,25.20000,24.80000,25.20000,138000
07/06/2009,0000,25.10000,25.50000,24.80000,25.20000,146400
07/07/2009,0000,24.80000,28.30000,24.80000,27.00000,488100
07/08/2009,0000,28.00000,28.00000,26.10000,27.00000,189000
07/09/2009,0000,26.10000,27.00000,26.10000,27.00000,100000
07/10/2009,0000,26.60000,26.70000,19.00000,26.00000,570200
07/13/2009,0000,26.50000,26.50000,25.20000,26.00000,109000
07/14/2009,0000,26.30000,26.30000,25.00000,25.00000,390000
07/15/2009,0000,25.50000,25.50000,25.00000,25.50000,80000
07/16/2009,0000,25.50000,26.60000,25.00000,26.10000,539000
07/17/2009,0000,25.50000,26.00000,25.00000,25.30000,342000
07/20/2009,0000,25.60000,25.80000,24.50000,25.20000,96100
07/21/2009,0000,25.00000,25.50000,24.80000,25.00000,390400
07/22/2009,0000,24.80000,25.50000,24.80000,25.10000,437200
07/23/2009,0000,25.10000,25.30000,24.00000,24.70000,176600
07/24/2009,0000,24.50000,34.30000,23.90000,24.00000,272100
07/27/2009,0000,24.50000,24.50000,23.70000,23.90000,122000
07/28/2009,0000,24.00000,24.21000,22.90000,23.40000,332000
07/29/2009,0000,29.20000,29.20000,22.80000,22.80000,222000
07/30/2009,0000,23.00000,23.50000,22.00000,22.00000,149000
07/31/2009,0000,22.00000,22.50000,21.90000,22.50000,308000
08/03/2009,0000,21.90000,22.00000,21.00000,21.38000,73400
08/04/2009,0000,21.38000,23.50000,21.38000,22.40000,320000
08/05/2009,0000,22.20000,22.60000,22.00000,22.00000,112000
08/06/2009,0000,22.00000,22.00000,21.40000,21.50000,100600
08/10/2009,0000,21.90000,22.00000,21.30000,21.40000,59000
08/11/2009,0000,21.40000,23.15000,21.40000,22.48000,251000
08/12/2009,0000,23.00000,23.05000,21.50000,21.50000,258000
08/13/2009,0000,22.00000,22.50000,21.50000,21.90000,124000
08/14/2009,0000,22.50000,23.10000,21.60000,22.60000,122000
08/17/2009,0000,21.60000,22.80000,21.60000,22.70000,181000
08/18/2009,0000,22.20000,22.20000,22.00000,22.00000,45000
08/19/2009,0000,22.30000,26.47000,22.00000,22.20000,29000
08/20/2009,0000,21.99000,22.00000,21.00000,21.00000,61000
08/21/2009,0000,21.50000,22.00000,21.00000,21.60000,80000
08/24/2009,0000,21.00000,22.00000,21.00000,21.50000,124200
08/25/2009,0000,21.00000,21.50000,21.00000,21.30000,47000
08/26/2009,0000,21.00000,21.50000,21.00000,21.00000,118000
08/27/2009,0000,21.00000,21.50000,20.80000,20.90000,25000
08/28/2009,0000,20.80000,21.00000,20.00000,21.00000,51000
08/31/2009,0000,21.00000,21.20000,20.50000,21.20000,73000
09/01/2009,0000,20.30000,20.84000,20.30000,20.60000,106000
09/02/2009,0000,20.20000,20.60000,20.20000,20.50000,68000
09/03/2009,0000,20.50000,21.50000,20.50000,21.00000,96000
09/04/2009,0000,20.80000,21.20000,20.80000,21.10000,167300
09/07/2009,0000,21.50000,21.50000,20.80000,21.00000,55100
09/08/2009,0000,21.00000,21.55000,20.80000,21.00000,60100
09/09/2009,0000,21.60000,24.00000,21.50000,22.50000,209100
09/10/2009,0000,23.50000,24.00000,22.50000,23.00000,195200
09/11/2009,0000,23.00000,23.50000,22.50000,22.50000,176000
09/14/2009,0000,23.00000,23.50000,22.50000,22.90000,145000
09/15/2009,0000,22.90000,23.60000,22.50000,22.80000,78300
09/16/2009,0000,23.00000,23.00000,22.80000,22.80000,368600
09/17/2009,0000,23.10000,24.73000,23.00000,24.50000,359000
09/18/2009,0000,24.73000,26.70000,24.50000,26.50000,552000
09/21/2009,0000,26.50000,26.80000,25.80000,26.00000,384000
09/22/2009,0000,26.00000,26.80000,25.80000,26.50000,242400
09/23/2009,0000,25.90000,26.00000,24.50000,24.80000,203000
09/24/2009,0000,24.25000,25.20000,24.25000,24.25000,107000
09/25/2009,0000,24.25000,25.10000,24.25000,25.00000,436000
09/28/2009,0000,24.80000,25.00000,24.00000,24.30000,151000
09/29/2009,0000,24.20000,24.60000,24.00000,24.60000,167100
09/30/2009,0000,22.00000,25.00000,22.00000,24.60000,492500
10/01/2009,0000,24.70000,25.00000,24.00000,24.50000,86500
10/02/2009,0000,24.20000,24.50000,24.00000,24.50000,69000
10/05/2009,0000,24.00000,24.50000,24.00000,24.30000,86000
10/06/2009,0000,24.50000,25.26000,24.20000,24.70000,433300
10/07/2009,0000,25.00000,25.00000,24.30000,24.50000,331100
10/08/2009,0000,24.50000,25.60000,24.40000,25.00000,211400
10/09/2009,0000,24.80000,25.80000,24.30000,25.00000,447500
10/12/2009,0000,26.00000,26.30000,25.00000,26.20000,683000
10/13/2009,0000,26.00000,26.50000,25.70000,26.20000,283400
10/14/2009,0000,26.50000,26.90000,24.50000,26.50000,148300
10/15/2009,0000,26.00000,26.70000,26.00000,26.00000,327000
10/16/2009,0000,26.50000,26.84000,26.00000,26.50000,162500
10/19/2009,0000,26.50000,28.00000,26.50000,27.89000,351000
10/20/2009,0000,28.50000,28.50000,16.40000,27.80000,703000
10/21/2009,0000,28.20000,28.31000,27.30000,28.00000,307000
10/22/2009,0000,27.50000,28.00000,27.30000,27.50000,266000
10/23/2009,0000,27.80000,28.20000,27.50000,27.80000,141500
10/26/2009,0000,28.20000,28.21000,27.10000,28.10000,225800
10/27/2009,0000,28.00000,28.30000,27.50000,27.50000,84000
10/28/2009,0000,27.50000,28.00000,27.10000,27.50000,260000
10/29/2009,0000,27.10000,27.10000,25.40000,25.50000,156000
10/30/2009,0000,25.00000,25.70000,25.00000,25.70000,202000
11/02/2009,0000,25.60000,26.50000,25.50000,26.50000,106000
11/03/2009,0000,26.50000,26.80000,26.00000,26.50000,172000
11/04/2009,0000,26.60000,26.70000,26.40000,26.60000,23000
11/05/2009,0000,26.50000,27.15000,26.30000,26.30000,55000
11/06/2009,0000,27.00000,27.00000,26.30000,26.60000,45000
11/09/2009,0000,27.00000,27.00000,26.40000,26.80000,122000
11/10/2009,0000,26.50000,27.15000,26.40000,26.90000,184400
11/11/2009,0000,27.00000,28.30000,26.40000,28.30000,288800
11/12/2009,0000,28.10000,32.50000,28.00000,31.50000,1235900
11/13/2009,0000,31.00000,32.00000,30.50000,31.00000,211900
11/16/2009,0000,32.00000,35.80000,31.60000,35.15000,808100
11/17/2009,0000,35.78000,36.00000,32.80000,33.20000,761200
11/18/2009,0000,34.00000,34.00000,32.30000,33.60000,235100
11/19/2009,0000,33.60000,33.65000,32.50000,32.80000,163800
11/20/2009,0000,32.80000,32.80000,31.83000,32.50000,214000
11/23/2009,0000,33.00000,33.00000,31.00000,31.70000,98200
11/24/2009,0000,32.00000,32.63000,31.50000,32.00000,181600
11/25/2009,0000,33.20000,36.00000,32.00000,35.00000,489000
11/26/2009,0000,35.00000,37.10000,34.05000,36.50000,420300
11/27/2009,0000,36.30000,36.50000,35.00000,36.00000,531300
11/30/2009,0000,35.00000,37.50000,35.00000,37.20000,648000
12/01/2009,0000,37.00000,44.00000,37.00000,43.50000,993100
12/02/2009,0000,43.00000,45.00000,39.65000,44.50000,936300
12/03/2009,0000,43.00000,45.80000,39.80000,40.00000,401300
12/04/2009,0000,41.00000,42.05000,39.50000,40.20000,421500
12/07/2009,0000,43.15000,252200.00000,40.00000,41.80000,422200
12/08/2009,0000,42.00000,42.20000,41.00000,41.50000,298000
12/09/2009,0000,42.20000,42.20000,39.50000,40.00000,200100
12/11/2009,0000,40.20000,40.20000,38.05000,38.80000,342000
12/14/2009,0000,39.50000,40.00000,38.00000,39.30000,240200
12/15/2009,0000,39.25000,40.00000,37.80000,38.35000,553000
12/16/2009,0000,38.50000,40.00000,38.00000,38.30000,269000
12/17/2009,0000,38.50000,39.47000,37.80000,38.40000,560000
12/18/2009,0000,38.50000,39.47000,38.00000,38.00000,267000
12/21/2009,0000,38.50000,41.00000,38.50000,40.60000,458600
12/22/2009,0000,41.00000,45.00000,39.15000,43.80000,926200
12/23/2009,0000,43.50000,45.50000,42.25000,43.60000,559200
12/25/2009,0000,43.15000,44.20000,42.00000,43.00000,608200
12/25/2009,0000,43.15000,44.20000,42.00000,43.00000,608200
12/28/2009,0000,43.00000,44.50000,42.80000,43.00000,939700
12/29/2009,0103,43.75000,44.20000,42.80000,43.00000,1273426
