DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.00000,39.00000,37.50000,38.80000,277000
04/03/2007,0000,38.50000,39.30000,38.00000,39.00000,66000
04/04/2007,0000,39.20000,40.35000,39.00000,40.00000,173700
04/09/2007,0000,39.00000,41.00000,35.15000,40.20000,1249000
04/10/2007,0000,39.50000,40.50000,39.00000,39.70000,90200
04/11/2007,0000,39.50000,40.00000,39.00000,39.30000,133000
04/12/2007,0000,39.30000,39.30000,38.00000,39.00000,112000
04/13/2007,0000,38.80000,39.00000,38.00000,38.90000,57000
04/16/2007,0000,39.00000,39.50000,39.00000,39.00000,153600
04/17/2007,0000,39.00000,39.50000,38.00000,39.00000,55400
04/18/2007,0000,39.00000,39.50000,38.00000,38.80000,85000
04/19/2007,0000,38.00000,39.00000,38.00000,39.00000,36700
04/20/2007,0000,38.00000,39.00000,30.00000,39.00000,24400
04/23/2007,0000,38.00000,38.00000,38.00000,38.00000,6000
04/24/2007,0000,38.00000,38.00000,38.00000,38.00000,13300
04/26/2007,0000,37.50000,38.00000,37.00000,37.50000,19900
04/27/2007,0000,37.50000,38.00000,37.50000,38.00000,7000
04/30/2007,0000,37.00000,37.00000,36.00000,37.00000,10000
05/02/2007,0000,37.00000,37.20000,37.00000,37.20000,29000
05/03/2007,0000,37.00000,37.15000,37.00000,37.15000,57000
05/04/2007,0000,37.00000,37.00000,37.00000,37.00000,17000
05/07/2007,0000,37.00000,37.20000,37.00000,37.20000,52000
05/08/2007,0000,37.00000,37.00000,37.00000,37.00000,16000
05/09/2007,0000,37.00000,37.50000,37.00000,37.15000,259000
05/10/2007,0000,36.80000,37.20000,36.80000,37.20000,105000
05/11/2007,0000,36.80000,37.15000,36.80000,37.00000,207000
05/14/2007,0000,38.00000,38.00000,37.10000,37.10000,61000
05/15/2007,0000,37.50000,37.70000,37.50000,37.50000,12000
05/16/2007,0000,37.70000,38.00000,37.00000,37.90000,90000
05/17/2007,0000,37.70000,37.70000,37.50000,37.50000,10000
05/18/2007,0000,38.00000,39.00000,37.50000,38.65000,114800
05/21/2007,0000,38.00000,40.00000,38.00000,39.90000,186300
05/22/2007,0000,40.00000,47.00000,37.70000,47.00000,450800
05/23/2007,0000,47.00000,50.00000,43.80000,44.00000,266000
05/24/2007,0000,44.00000,44.00000,41.80000,43.50000,130000
05/25/2007,0000,43.50000,46.50000,42.80000,46.50000,435000
05/28/2007,0000,46.50000,52.15000,46.50000,52.00000,1154800
05/29/2007,0000,52.00000,54.00000,50.00000,51.20000,830200
05/30/2007,0000,52.00000,57.00000,51.00000,55.00000,858000
05/31/2007,0000,55.00000,57.50000,52.30000,56.00000,819400
06/01/2007,0000,57.00000,60.00000,55.00000,58.50000,610300
06/04/2007,0000,58.00000,61.00000,58.00000,59.30000,471000
06/05/2007,0000,58.50000,60.00000,56.00000,57.00000,382000
06/06/2007,0000,57.80000,58.00000,54.00000,54.50000,284000
06/07/2007,0000,54.50000,57.00000,53.00000,55.00000,254400
06/08/2007,0000,55.00000,56.00000,53.80000,54.00000,428500
06/11/2007,0000,55.25000,55.50000,53.50000,54.50000,239900
06/12/2007,0000,55.00000,55.50000,53.00000,53.10000,187000
06/13/2007,0000,53.10000,54.00000,50.50000,51.00000,194200
06/14/2007,0000,51.00000,55.00000,51.00000,51.80000,235000
06/15/2007,0000,52.00000,53.50000,51.00000,53.50000,119000
06/20/2007,0000,53.60000,53.70000,52.20000,52.50000,92600
06/21/2007,0000,52.00000,53.50000,51.80000,52.50000,117000
06/22/2007,0000,53.00000,53.00000,51.50000,52.50000,108000
06/25/2007,0000,51.00000,52.00000,49.90000,50.20000,202500
06/26/2007,0000,50.00000,50.50000,49.20000,50.10000,73000
06/27/2007,0000,50.00000,51.00000,50.00000,51.00000,39000
06/28/2007,0000,51.00000,51.00000,49.00000,50.00000,76000
06/29/2007,0000,51.00000,52.00000,49.00000,50.00000,111000
07/02/2007,0000,52.00000,52.60000,50.00000,52.60000,256000
07/03/2007,0000,50.00000,53.50000,50.00000,52.00000,158900
07/04/2007,0000,53.00000,54.50000,52.00000,54.50000,128200
07/05/2007,0000,53.00000,54.90000,52.50000,53.00000,316000
07/06/2007,0000,54.00000,54.00000,53.00000,53.50000,112000
07/09/2007,0000,54.00000,55.00000,52.36000,54.00000,75000
07/10/2007,0000,54.00000,56.70000,53.00000,56.00000,374500
07/11/2007,0000,57.00000,61.00000,56.00000,60.30000,595500
07/12/2007,0000,61.10000,66.00000,60.00000,64.50000,883900
07/13/2007,0000,65.50000,67.35000,62.00000,63.00000,254000
07/16/2007,0000,63.10000,63.10000,61.50000,62.50000,258600
07/17/2007,0000,62.50000,62.50000,58.00000,61.00000,167000
07/18/2007,0000,60.00000,64.00000,60.00000,60.00000,242000
07/19/2007,0000,60.70000,61.50000,58.00000,59.80000,201100
07/20/2007,0000,60.00000,64.00000,57.80000,60.00000,192700
07/23/2007,0000,60.00000,60.50000,57.50000,58.00000,124000
07/24/2007,0000,59.00000,59.00000,56.50000,57.00000,269000
07/25/2007,0000,57.00000,57.00000,56.00000,56.00000,109000
07/26/2007,0000,55.50000,56.50000,53.20000,53.50000,252000
07/27/2007,0000,52.00000,55.00000,52.00000,54.00000,158000
07/30/2007,0000,54.00000,55.00000,52.00000,52.80000,68000
07/31/2007,0000,55.00000,55.37000,53.20000,55.37000,85000
08/01/2007,0000,55.40000,59.50000,55.00000,58.30000,123000
08/02/2007,0000,60.00000,60.00000,52.00000,54.00000,125000
08/03/2007,0000,55.00000,55.50000,54.00000,54.50000,35000
08/06/2007,0000,53.00000,54.00000,53.00000,54.00000,59000
08/07/2007,0000,53.00000,53.50000,52.50000,52.50000,86000
08/08/2007,0000,53.00000,53.50000,51.50000,52.50000,42700
08/09/2007,0000,53.00000,53.00000,51.00000,52.20000,29000
08/10/2007,0000,52.00000,52.20000,50.00000,50.00000,28000
08/13/2007,0000,50.50000,52.00000,50.00000,52.00000,80000
08/14/2007,0000,50.20000,52.00000,50.20000,50.80000,32000
08/15/2007,0000,51.70000,51.70000,48.00000,49.00000,88000
08/16/2007,0000,50.00000,50.00000,46.11000,46.11000,63000
08/17/2007,0000,46.00000,46.00000,40.00000,42.00000,142000
08/20/2007,0000,44.70000,46.00000,44.00000,45.00000,67400
08/21/2007,0000,45.00000,46.00000,45.00000,45.00000,37000
08/22/2007,0000,45.00000,45.00000,40.00000,43.00000,44000
08/23/2007,0000,43.00000,44.50000,43.00000,44.50000,14700
08/24/2007,0000,44.00000,45.60000,43.00000,44.00000,55000
08/27/2007,0000,43.00000,46.00000,43.00000,46.00000,132000
08/28/2007,0000,44.00000,47.00000,44.00000,46.00000,81200
08/29/2007,0000,46.00000,46.00000,44.50000,45.00000,32000
08/30/2007,0000,46.00000,46.00000,45.00000,45.50000,27000
08/31/2007,0000,45.00000,45.00000,45.00000,45.00000,3000
09/03/2007,0000,44.50000,45.00000,44.00000,44.00000,22000
09/04/2007,0000,44.00000,44.00000,43.00000,44.00000,5100
09/05/2007,0000,44.50000,44.50000,42.00000,43.00000,49000
09/06/2007,0000,43.50000,43.50000,43.00000,43.00000,15000
09/07/2007,0000,42.55000,45.50000,42.50000,45.00000,66000
09/10/2007,0000,46.20000,46.20000,44.00000,44.00000,8000
09/11/2007,0000,44.00000,45.00000,43.50000,44.00000,17000
09/12/2007,0000,45.50000,46.00000,44.00000,46.00000,9000
09/13/2007,0000,44.00000,44.50000,43.50000,44.50000,15600
09/14/2007,0000,43.50000,46.00000,43.50000,43.50000,39000
09/17/2007,0000,44.00000,44.00000,43.00000,43.50000,12000
09/19/2007,0000,42.00000,43.00000,42.00000,42.50000,77000
09/20/2007,0000,42.00000,42.00000,41.00000,41.00000,23000
09/21/2007,0000,41.00000,41.00000,40.02000,41.00000,26000
09/26/2007,0000,40.00000,41.50000,40.00000,40.00000,62000
09/27/2007,0000,40.00000,41.80000,40.00000,40.50000,55000
09/28/2007,0000,40.80000,40.80000,39.50000,40.20000,93000
10/01/2007,0000,40.00000,40.00000,39.00000,39.00000,64000
10/02/2007,0000,40.00000,40.50000,39.00000,40.50000,139000
10/03/2007,0000,40.50000,41.00000,40.50000,40.50000,23000
10/04/2007,0000,41.66000,42.00000,41.00000,41.65000,301000
10/05/2007,0000,45.00000,45.00000,39.80000,43.00000,34000
10/08/2007,0000,45.00000,45.50000,44.00000,45.00000,62000
10/09/2007,0000,44.80000,44.80000,40.20000,43.50000,48000
10/11/2007,0000,43.50000,43.50000,40.20000,40.20000,63000
10/12/2007,0000,42.50000,42.50000,42.00000,42.00000,13000
10/15/2007,0000,41.62000,43.00000,41.00000,43.00000,28000
10/16/2007,0000,42.00000,42.00000,41.50000,42.00000,8000
10/17/2007,0000,42.00000,43.00000,41.50000,42.00000,68000
10/18/2007,0000,42.00000,42.00000,42.00000,42.00000,78000
10/19/2007,0000,42.00000,42.00000,42.00000,42.00000,45000
10/22/2007,0000,41.00000,41.50000,41.00000,41.00000,27200
10/23/2007,0000,42.00000,42.00000,41.00000,41.50000,10000
10/24/2007,0000,41.50000,41.50000,41.50000,41.50000,25000
10/25/2007,0000,41.50000,41.50000,41.50000,41.50000,5000
10/26/2007,0000,41.00000,41.50000,41.00000,41.50000,40000
10/29/2007,0000,41.50000,42.50000,41.00000,42.50000,23000
10/30/2007,0000,41.50000,43.00000,41.50000,41.50000,24000
10/31/2007,0000,42.00000,42.00000,42.00000,42.00000,33900
11/01/2007,0000,41.50000,42.50000,41.50000,42.50000,57000
11/02/2007,0000,42.00000,42.00000,40.20000,42.00000,118100
11/05/2007,0000,42.00000,42.00000,40.20000,42.00000,127500
11/06/2007,0000,41.00000,41.00000,40.97000,40.97000,10000
11/07/2007,0000,41.00000,41.00000,41.00000,41.00000,13000
11/08/2007,0000,41.00000,41.00000,40.00000,40.00000,34000
11/09/2007,0000,40.00000,40.60000,38.20000,38.20000,67000
11/12/2007,0000,38.00000,38.00000,37.50000,37.50000,41000
11/13/2007,0000,38.00000,40.00000,37.40000,38.00000,75000
11/14/2007,0000,39.00000,41.60000,38.50000,39.00000,85000
11/15/2007,0000,38.00000,41.70000,37.50000,38.50000,157000
11/16/2007,0000,37.50000,37.50000,37.50000,37.50000,5000
11/19/2007,0000,37.50000,38.00000,37.10000,38.00000,16100
11/20/2007,0000,37.50000,38.00000,37.50000,37.50000,14000
11/21/2007,0000,37.50000,42.20000,37.00000,37.00000,100000
11/22/2007,0000,37.00000,42.20000,37.00000,37.50000,119000
11/23/2007,0000,37.00000,42.20000,36.50000,42.20000,269000
11/26/2007,0000,36.00000,37.00000,36.00000,36.00000,28000
11/27/2007,0000,37.00000,37.70000,35.50000,36.00000,86000
11/28/2007,0000,35.50000,42.00000,35.50000,42.00000,12000
11/29/2007,0000,36.50000,36.70000,35.00000,35.00000,23000
11/30/2007,0000,35.00000,42.50000,35.00000,42.50000,21700
12/03/2007,0000,42.50000,42.50000,42.50000,42.50000,5000
12/04/2007,0000,36.30000,36.50000,35.00000,36.50000,54000
12/05/2007,0000,37.00000,37.10000,35.50000,37.00000,93000
12/06/2007,0000,37.12000,37.12000,37.12000,37.12000,30000
12/07/2007,0000,38.00000,38.00000,38.00000,38.00000,300
12/10/2007,0000,37.80000,38.00000,37.80000,37.80000,8000
12/11/2007,0000,37.30000,37.30000,37.30000,37.30000,5000
12/12/2007,0000,37.15000,37.30000,37.15000,37.30000,2000
12/13/2007,0000,37.50000,37.50000,36.00000,36.80000,15000
12/14/2007,0000,36.00000,36.00000,36.00000,36.00000,7000
12/17/2007,0000,36.00000,36.20000,35.88000,35.88000,27000
12/18/2007,0000,35.82000,36.00000,35.50000,36.00000,7000
12/19/2007,0000,36.00000,36.00000,35.50000,35.50000,36000
12/20/2007,0000,34.86000,35.00000,34.86000,35.00000,14000
12/21/2007,0000,34.50000,35.00000,34.50000,35.00000,7000
12/24/2007,0000,34.50000,34.50000,34.50000,34.50000,1000
12/25/2007,0000,35.20000,35.20000,35.20000,35.20000,1000
12/27/2007,0000,35.50000,35.50000,35.30000,35.30000,4000
12/28/2007,0000,36.00000,37.63000,36.00000,36.30000,72400
12/31/2007,0000,36.50000,36.50000,35.88000,35.88000,50000
01/03/2008,0000,35.50000,35.50000,35.50000,35.50000,10000
01/04/2008,0000,35.50000,36.50000,35.50000,36.50000,5000
01/07/2008,0000,36.00000,36.00000,35.80000,36.00000,20000
01/08/2008,0000,36.00000,36.00000,36.00000,36.00000,25000
01/09/2008,0000,37.00000,37.70000,37.00000,37.70000,22000
01/10/2008,0000,37.20000,38.50000,36.50000,37.00000,17000
01/11/2008,0000,36.32000,37.63000,36.30000,37.63000,33000
01/14/2008,0000,37.63000,37.63000,36.00000,36.00000,20000
01/15/2008,0000,37.20000,37.20000,35.00000,35.00000,47000
01/16/2008,0000,35.50000,35.50000,34.00000,34.20000,45000
01/17/2008,0000,33.50000,34.00000,30.50000,30.50000,64200
01/18/2008,0000,31.50000,31.70000,28.00000,28.00000,83000
01/21/2008,0000,28.00000,28.00000,28.00000,28.00000,10000
01/22/2008,0000,27.00000,27.00000,27.00000,27.00000,17000
01/23/2008,0000,27.15000,27.90000,26.00000,27.90000,27000
01/24/2008,0000,26.23000,26.23000,26.23000,26.23000,6000
01/25/2008,0000,26.00000,30.00000,26.00000,30.00000,3000
01/28/2008,0000,27.00000,30.15000,27.00000,30.15000,12000
01/29/2008,0000,27.00000,30.00000,27.00000,30.00000,12000
01/30/2008,0000,28.20000,31.50000,28.20000,31.00000,52100
01/31/2008,0000,31.00000,37.00000,31.00000,37.00000,127800
02/01/2008,0000,32.91000,37.15000,32.04000,37.15000,133000
02/12/2008,0000,34.00000,34.00000,32.80000,32.80000,6000
02/13/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
02/14/2008,0000,33.00000,34.00000,32.80000,34.00000,7000
02/15/2008,0000,33.29000,38.00000,33.29000,38.00000,6000
02/18/2008,0000,38.15000,38.15000,38.15000,38.15000,1000
02/19/2008,0000,38.00000,38.00000,34.50000,38.00000,2000
02/20/2008,0000,34.30000,38.15000,34.30000,38.15000,2000
02/21/2008,0000,34.00000,35.00000,34.00000,35.00000,14000
02/22/2008,0000,34.00000,34.20000,34.00000,34.20000,15000
02/26/2008,0000,34.50000,36.15000,33.00000,36.15000,67000
02/29/2008,0000,32.90000,36.30000,32.90000,36.30000,5400
03/04/2008,0000,32.73000,32.73000,31.55000,32.55000,46000
03/05/2008,0000,31.55000,31.55000,31.00000,31.50000,32000
03/06/2008,0000,31.15000,32.00000,31.15000,32.00000,7000
03/07/2008,0000,31.70000,32.20000,31.70000,32.20000,11000
03/10/2008,0000,32.15000,33.00000,32.15000,32.15000,11000
03/14/2008,0000,31.90000,31.90000,31.90000,31.90000,2000
03/18/2008,0000,31.80000,32.10000,31.80000,32.00000,20000
03/20/2008,0000,32.10000,32.12000,31.80000,31.80000,90000
03/21/2008,0000,31.50000,32.00000,31.50000,31.80000,15700
03/26/2008,0000,31.50000,31.50000,31.50000,31.50000,2000
03/27/2008,0000,31.90000,32.00000,31.50000,31.80000,29600
03/28/2008,0000,32.00000,33.30000,31.80000,32.00000,32000
03/31/2008,0000,37.50000,37.50000,37.00000,37.00000,2000
04/01/2008,0000,31.80000,32.00000,31.80000,32.00000,43000
04/02/2008,0000,37.50000,37.50000,37.50000,37.50000,1000
04/03/2008,0000,33.30000,36.80000,32.00000,36.80000,12000
04/08/2008,0000,32.00000,32.50000,32.00000,32.20000,47500
04/09/2008,0000,32.60000,32.60000,32.60000,32.60000,10000
04/10/2008,0000,32.00000,32.40000,32.00000,32.00000,64000
04/11/2008,0000,32.00000,32.20000,32.00000,32.15000,57000
04/14/2008,0000,31.55000,32.50000,31.55000,32.50000,3000
04/16/2008,0000,32.15000,33.50000,32.15000,33.50000,12000
04/18/2008,0000,32.50000,32.50000,31.50000,32.00000,13000
04/21/2008,0000,32.80000,32.80000,32.80000,32.80000,20000
04/22/2008,0000,33.20000,33.20000,32.50000,32.80000,85000
04/23/2008,0000,32.30000,33.43000,32.30000,32.90000,89000
04/24/2008,0000,33.87000,34.20000,32.80000,33.10000,103000
04/25/2008,0000,34.00000,34.00000,33.50000,33.50000,35000
04/29/2008,0000,34.40000,34.60000,34.00000,34.00000,6000
04/30/2008,0000,34.50000,35.33000,34.50000,35.33000,17000
05/02/2008,0000,35.50000,37.20000,35.50000,36.00000,44000
05/05/2008,0000,37.00000,37.00000,36.50000,36.50000,23000
05/06/2008,0000,35.80000,36.20000,35.30000,35.36000,41000
05/09/2008,0000,37.00000,37.20000,36.90000,36.90000,46000
05/14/2008,0000,37.00000,37.00000,36.50000,36.50000,11000
05/15/2008,0000,37.00000,37.50000,36.50000,36.50000,41000
05/16/2008,0000,36.50000,36.50000,36.50000,36.50000,9000
05/20/2008,0000,36.70000,36.70000,36.30000,36.50000,5000
05/21/2008,0000,35.50000,36.20000,35.50000,36.20000,2000
05/23/2008,0000,35.60000,36.00000,35.00000,35.80000,19000
05/26/2008,0000,36.00000,36.00000,32.00000,36.00000,103000
05/27/2008,0000,36.15000,36.30000,34.00000,36.00000,89000
05/28/2008,0000,36.20000,40.00000,36.00000,37.60000,98000
05/29/2008,0000,38.00000,40.00000,36.00000,36.15000,241000
05/30/2008,0000,38.00000,40.00000,38.00000,39.20000,102000
06/02/2008,0000,39.50000,40.00000,39.50000,40.00000,32000
06/03/2008,0000,39.50000,39.50000,39.00000,39.00000,6000
06/04/2008,0000,39.00000,39.50000,39.00000,39.50000,13000
06/05/2008,0000,39.50000,39.50000,39.50000,39.50000,5000
06/10/2008,0000,39.20000,39.20000,38.00000,38.00000,17000
06/11/2008,0000,38.00000,38.00000,37.53000,38.00000,12000
06/12/2008,0000,37.00000,37.00000,37.00000,37.00000,11000
06/13/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
06/16/2008,0000,36.80000,36.80000,36.30000,36.30000,12000
06/17/2008,0000,37.00000,37.00000,36.00000,36.20000,31000
06/19/2008,0000,37.63000,37.63000,37.63000,37.63000,1000
06/20/2008,0000,37.63000,37.63000,36.00000,36.00000,13000
06/23/2008,0000,36.00000,37.00000,36.00000,37.00000,4000
06/24/2008,0000,36.00000,36.00000,36.00000,36.00000,3000
06/25/2008,0000,36.00000,36.00000,33.00000,33.11000,2004000
06/26/2008,0000,36.50000,38.15000,36.50000,38.15000,26000
06/27/2008,0000,35.50000,38.00000,35.00000,38.00000,17000
06/30/2008,0000,35.00000,35.60000,35.00000,35.60000,22000
07/01/2008,0000,35.00000,40.15000,35.00000,40.15000,23000
07/02/2008,0000,35.00000,40.00000,34.00000,40.00000,80000
07/03/2008,0000,34.00000,40.50000,34.00000,40.50000,79000
07/04/2008,0000,36.00000,40.65000,34.00000,40.65000,76000
07/07/2008,0000,34.15000,40.00000,34.15000,40.00000,38000
07/08/2008,0000,35.00000,40.00000,34.50000,40.00000,19000
07/09/2008,0000,40.00000,40.00000,40.00000,40.00000,10000
07/10/2008,0000,38.00000,40.00000,35.45000,40.00000,12000
07/11/2008,0000,35.48000,40.00000,35.48000,40.00000,25000
07/15/2008,0000,36.00000,40.00000,36.00000,40.00000,6000
07/16/2008,0000,40.15000,40.15000,40.15000,40.15000,1000
07/17/2008,0000,35.30000,40.00000,35.00000,40.00000,10000
07/21/2008,0000,35.50000,39.85000,34.00000,39.85000,9000
07/22/2008,0000,36.20000,36.20000,35.00000,35.00000,4000
07/23/2008,0000,35.50000,40.00000,35.50000,40.00000,8000
07/25/2008,0000,35.50000,40.15000,35.50000,40.15000,2000
07/29/2008,0000,36.00000,36.00000,35.80000,35.80000,11000
07/30/2008,0000,35.80000,40.15000,35.80000,40.15000,101000
07/31/2008,0000,36.20000,40.15000,35.00000,40.15000,77000
08/01/2008,0000,35.80000,40.30000,35.80000,40.30000,44000
08/04/2008,0000,35.80000,42.00000,35.80000,42.00000,63000
08/05/2008,0000,35.88000,42.15000,35.00000,42.15000,33000
08/06/2008,0000,36.00000,36.50000,35.80000,35.80000,66000
08/07/2008,0000,36.00000,36.00000,35.80000,36.00000,82000
08/08/2008,0000,35.88000,36.00000,35.88000,36.00000,42000
08/11/2008,0000,36.00000,36.13000,35.00000,36.00000,1000
08/12/2008,0000,35.80000,40.15000,35.00000,40.15000,48000
08/13/2008,0000,36.00000,40.00000,35.00000,40.00000,40000
08/14/2008,0000,35.30000,35.62000,35.00000,35.32000,158000
08/15/2008,0000,35.00000,35.50000,34.60000,34.75000,73000
08/18/2008,0000,34.00000,37.00000,34.00000,37.00000,171000
08/19/2008,0000,37.40000,37.52000,35.00000,35.15000,61000
08/20/2008,0000,35.00000,36.00000,35.00000,36.00000,116000
08/21/2008,0000,35.00000,35.50000,35.00000,35.50000,31000
08/22/2008,0000,35.15000,35.15000,35.00000,35.15000,40000
08/25/2008,0000,35.00000,40.00000,35.00000,40.00000,42000
08/26/2008,0000,35.00000,40.00000,35.00000,40.00000,138000
08/27/2008,0000,35.00000,40.00000,35.00000,40.00000,31000
08/28/2008,0000,35.00000,40.14000,35.00000,35.20000,140700
08/29/2008,0000,35.00000,35.00000,35.00000,35.00000,2000
09/01/2008,0000,36.00000,36.00000,36.00000,36.00000,6000
09/03/2008,0000,35.00000,35.00000,35.00000,35.00000,6000
09/04/2008,0000,34.50000,34.50000,33.00000,33.50000,21000
09/05/2008,0000,32.00000,32.48000,29.50000,29.80000,53000
09/08/2008,0000,30.10000,32.20000,30.10000,32.20000,7000
09/09/2008,0000,31.50000,31.50000,29.90000,29.90000,4000
09/10/2008,0000,30.00000,30.00000,29.50000,29.60000,16000
09/11/2008,0000,31.80000,31.80000,29.50000,30.00000,28000
09/15/2008,0000,29.50000,30.00000,28.50000,28.50000,63000
09/16/2008,0000,28.50000,28.70000,27.44000,27.44000,12000
09/19/2008,0000,28.50000,28.50000,28.00000,28.10000,555000
09/22/2008,0000,28.50000,28.80000,28.50000,28.80000,12400
09/23/2008,0000,19.13000,28.70000,19.13000,28.70000,8000
09/26/2008,0000,27.00000,27.00000,27.00000,27.00000,1000
09/30/2008,0000,27.50000,27.50000,27.50000,27.50000,28000
10/02/2008,0000,27.50000,27.50000,27.40000,27.40000,10000
10/03/2008,0000,28.00000,28.00000,27.50000,28.00000,23000
10/06/2008,0000,28.10000,28.10000,28.00000,28.00000,45000
10/07/2008,0000,28.00000,28.00000,28.00000,28.00000,2000
10/08/2008,0000,28.00000,28.20000,27.00000,27.10000,38000
10/09/2008,0000,27.00000,27.00000,26.40000,26.50000,75000
10/13/2008,0000,26.45000,26.45000,25.00000,25.00000,4000
10/14/2008,0000,25.00000,30.10000,25.00000,30.10000,65000
10/15/2008,0000,25.00000,25.00000,25.00000,25.00000,16000
10/16/2008,0000,24.00000,24.00000,24.00000,24.00000,1000
10/17/2008,0000,24.00000,24.00000,24.00000,24.00000,43000
10/20/2008,0000,23.40000,23.62000,23.27000,23.62000,8000
10/21/2008,0000,23.50000,23.50000,23.50000,23.50000,6000
10/22/2008,0000,23.00000,23.00000,22.32000,22.33000,12000
10/23/2008,0000,22.00000,23.10000,20.90000,21.00000,56000
10/24/2008,0000,21.00000,21.00000,20.90000,21.00000,23000
10/27/2008,0000,20.50000,20.50000,19.50000,19.50000,36000
10/28/2008,0000,19.50000,19.50000,19.50000,19.50000,12000
10/29/2008,0000,20.00000,20.00000,20.00000,20.00000,5000
10/30/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
10/31/2008,0000,20.00000,20.50000,20.00000,20.50000,20000
11/04/2008,0000,20.00000,20.00000,20.00000,20.00000,10000
11/07/2008,0000,19.50000,19.70000,19.50000,19.70000,20000
11/10/2008,0000,19.60000,20.00000,19.60000,20.00000,8000
11/11/2008,0000,20.00000,20.00000,20.00000,20.00000,2000
11/12/2008,0000,20.43000,20.43000,20.00000,20.00000,25000
11/13/2008,0000,19.58000,20.00000,19.39000,20.00000,16000
11/14/2008,0000,20.10000,20.10000,20.00000,20.00000,30100
11/18/2008,0000,20.00000,20.00000,20.00000,20.00000,3000
11/20/2008,0000,19.50000,19.50000,19.00000,19.00000,27700
11/24/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
11/26/2008,0000,19.10000,19.10000,18.10000,18.10000,32000
11/27/2008,0000,18.50000,20.00000,18.10000,19.90000,278000
11/28/2008,0000,19.50000,21.00000,19.00000,21.00000,280000
12/01/2008,0000,21.00000,22.10000,20.90000,22.10000,327000
12/02/2008,0000,22.00000,23.50000,21.80000,23.40000,253000
12/03/2008,0000,21.00000,21.20000,18.19000,21.00000,168000
12/04/2008,0000,20.27000,20.27000,20.27000,20.27000,2000
12/05/2008,0000,20.00000,20.00000,19.95000,19.95000,5000
12/08/2008,0000,19.38000,19.38000,19.38000,19.38000,1000
12/09/2008,0000,20.00000,20.00000,19.50000,19.50000,15100
12/10/2008,0000,20.00000,20.00000,19.00000,20.00000,264000
12/11/2008,0000,20.10000,20.10000,19.10000,20.08000,301000
12/12/2008,0000,20.00000,20.10000,20.00000,20.00000,26000
12/16/2008,0000,20.00000,20.60000,20.00000,20.60000,62000
12/17/2008,0000,20.50000,20.60000,20.50000,20.60000,60000
12/19/2008,0000,20.50000,20.50000,20.50000,20.50000,20000
12/22/2008,0000,20.50000,20.50000,20.50000,20.50000,30000
12/23/2008,0000,20.60000,20.60000,20.00000,20.00000,64000
12/24/2008,0000,20.00000,20.60000,20.00000,20.50000,176000
12/25/2008,0000,20.30000,20.70000,20.30000,20.70000,100000
12/26/2008,0000,20.30000,20.50000,20.30000,20.50000,170000
12/29/2008,0000,20.40000,20.50000,20.20000,20.30000,140000
12/30/2008,0000,20.30000,20.50000,20.30000,20.50000,160000
12/31/2008,0000,20.50000,20.60000,20.50000,20.60000,100000
01/05/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
01/07/2009,0000,20.30000,20.40000,20.30000,20.40000,110000
01/08/2009,0000,20.20000,20.40000,20.20000,20.40000,120000
01/09/2009,0000,20.30000,20.40000,20.30000,20.40000,70000
01/12/2009,0000,20.00000,20.00000,20.00000,20.00000,3000
01/13/2009,0000,20.84000,20.84000,20.00000,20.00000,19000
01/15/2009,0000,20.30000,20.30000,20.30000,20.30000,10000
01/16/2009,0000,20.00000,20.10000,20.00000,20.10000,14000
01/20/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
01/21/2009,0000,19.63000,20.00000,19.63000,20.00000,14000
02/05/2009,0000,20.50000,20.50000,20.50000,20.50000,2000
02/06/2009,0000,20.50000,21.00000,20.00000,21.00000,5000
02/11/2009,0000,20.80000,20.80000,20.60000,20.60000,4000
02/16/2009,0000,20.20000,20.20000,20.20000,20.20000,12000
02/19/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
02/25/2009,0000,20.94000,20.94000,20.45000,20.94000,8700
02/26/2009,0000,20.20000,20.20000,20.20000,20.20000,16000
03/02/2009,0000,21.00000,21.00000,21.00000,21.00000,600
03/04/2009,0000,21.26000,24.10000,21.00000,24.10000,72000
03/05/2009,0000,24.00000,25.10000,24.00000,24.60000,28000
03/06/2009,0000,25.00000,26.10000,25.00000,25.78000,20000
03/09/2009,0000,25.56000,25.56000,25.56000,25.56000,10000
03/10/2009,0000,25.50000,25.50000,25.40000,25.50000,15000
03/11/2009,0000,26.31000,26.31000,25.50000,25.60000,32000
03/13/2009,0000,25.60000,25.60000,25.60000,25.60000,2000
03/16/2009,0000,25.50000,26.00000,25.50000,25.80000,26100
03/17/2009,0000,25.80000,25.80000,25.80000,25.80000,2000
03/18/2009,0000,25.80000,27.20000,25.80000,27.20000,20000
03/19/2009,0000,27.00000,29.20000,27.00000,29.20000,21000
03/20/2009,0000,29.47000,30.94000,29.47000,30.00000,32000
03/23/2009,0000,30.00000,30.00000,28.80000,28.80000,23000
03/24/2009,0000,28.40000,29.00000,28.40000,29.00000,2000
03/25/2009,0000,29.47000,29.47000,29.00000,29.00000,6000
03/26/2009,0000,29.00000,29.00000,29.00000,29.00000,5000
03/27/2009,0000,29.89000,30.00000,25.00000,30.00000,108000
03/30/2009,0000,25.00000,30.00000,25.00000,30.00000,100000
03/31/2009,0000,29.00000,29.00000,29.00000,29.00000,10000
04/01/2009,0000,30.00000,30.20000,29.00000,30.00000,25900
04/02/2009,0000,29.00000,34.50000,29.00000,30.00000,6000
04/03/2009,0000,30.50000,30.73000,30.50000,30.50000,8000
04/06/2009,0000,30.94000,34.10000,30.50000,32.80000,54000
04/07/2009,0000,34.21000,34.22000,33.00000,33.00000,32000
04/08/2009,0000,33.50000,33.50000,33.25000,33.25000,6000
04/09/2009,0000,33.50000,33.50000,32.68000,32.68000,17000
04/14/2009,0000,33.47000,33.47000,32.30000,32.30000,4000
04/15/2009,0000,32.00000,32.50000,32.00000,32.20000,10000
04/16/2009,0000,32.00000,32.50000,30.00000,32.50000,18000
04/17/2009,0000,32.50000,33.50000,32.50000,32.50000,23000
04/20/2009,0000,34.00000,35.50000,34.00000,35.20000,48000
04/21/2009,0000,35.00000,36.00000,35.00000,36.00000,17000
04/22/2009,0000,36.50000,38.50000,32.00000,38.50000,139000
04/23/2009,0000,32.00000,40.50000,32.00000,38.00000,269000
04/24/2009,0000,39.30000,39.30000,38.80000,38.80000,44800
04/27/2009,0000,40.00000,40.00000,38.00000,38.50000,58000
04/28/2009,0000,39.47000,39.47000,37.68000,38.00000,10000
04/29/2009,0000,38.50000,38.50000,38.50000,38.50000,8000
04/30/2009,0000,38.50000,39.50000,38.50000,39.50000,10000
05/04/2009,0000,39.00000,40.52000,34.88000,38.48000,160000
05/06/2009,0000,38.00000,45.00000,35.00000,38.20000,92000
05/07/2009,0000,38.00000,38.00000,38.00000,38.00000,9000
05/08/2009,0000,38.73000,39.00000,35.00000,35.15000,71000
05/11/2009,0000,37.50000,38.00000,37.50000,38.00000,28100
05/12/2009,0000,38.00000,38.00000,36.00000,37.50000,42100
05/14/2009,0000,37.50000,38.00000,37.50000,37.50000,7000
05/15/2009,0000,37.50000,38.63000,37.00000,38.63000,15100
05/18/2009,0000,38.63000,40.00000,38.00000,39.30000,112000
05/19/2009,0000,39.30000,40.00000,39.00000,40.00000,32000
05/20/2009,0000,41.00000,45.78000,40.80000,42.50000,307000
05/21/2009,0000,43.00000,43.10000,40.50000,41.00000,203000
05/22/2009,0000,42.00000,42.00000,40.50000,41.00000,59200
05/25/2009,0000,41.50000,42.40000,41.00000,41.30000,184000
05/26/2009,0000,41.00000,41.00000,40.70000,40.85000,39000
05/27/2009,0000,41.00000,41.00000,40.00000,40.00000,48000
06/01/2009,0000,41.50000,42.00000,41.00000,41.00000,65200
06/02/2009,0000,41.20000,41.20000,40.50000,40.50000,94000
06/03/2009,0000,40.50000,40.50000,39.80000,40.00000,66000
06/04/2009,0000,40.00000,40.20000,39.80000,40.00000,101000
06/05/2009,0000,40.00000,40.52000,39.50000,39.50000,53200
06/08/2009,0000,40.20000,40.70000,39.80000,40.30000,203000
06/09/2009,0000,39.60000,40.20000,39.50000,39.50000,37000
06/10/2009,0000,40.00000,40.00000,40.00000,40.00000,3000
06/11/2009,0000,39.16000,40.00000,39.16000,40.00000,13000
06/12/2009,0000,39.00000,40.00000,39.00000,39.50000,46000
06/16/2009,0000,40.10000,40.20000,39.50000,40.00000,90100
06/17/2009,0000,40.00000,41.66000,40.00000,41.00000,100000
06/18/2009,0000,40.50000,42.00000,40.50000,41.00000,92000
06/19/2009,0000,41.00000,42.66000,41.00000,42.66000,77000
06/22/2009,0000,43.00000,43.88000,40.20000,43.00000,77000
06/23/2009,0000,42.50000,43.00000,42.00000,42.20000,135000
06/24/2009,0000,43.00000,43.70000,42.00000,43.70000,25000
06/25/2009,0000,42.50000,45.00000,42.50000,43.80000,142000
06/26/2009,0000,45.00000,45.00000,43.00000,43.50000,51000
06/29/2009,0000,45.00000,45.00000,42.80000,42.80000,38000
06/30/2009,0000,42.90000,43.20000,42.00000,43.00000,37000
07/01/2009,0000,43.20000,43.20000,42.30000,42.50000,12000
07/02/2009,0000,42.00000,43.00000,42.00000,42.50000,14000
07/03/2009,0000,42.00000,42.50000,42.00000,42.50000,55000
07/06/2009,0000,41.50000,41.50000,40.10000,41.00000,63600
07/07/2009,0000,41.50000,48.80000,40.50000,45.00000,101000
07/08/2009,0000,46.00000,47.89000,40.00000,45.70000,162300
07/09/2009,0000,45.70000,46.84000,44.00000,45.20000,87400
07/10/2009,0000,45.00000,45.78000,44.00000,44.00000,24000
07/13/2009,0000,43.70000,44.10000,42.30000,42.50000,15000
07/14/2009,0000,43.00000,44.44000,43.00000,44.00000,92600
07/15/2009,0000,43.00000,44.44000,43.00000,43.70000,48000
07/16/2009,0000,43.50000,44.00000,43.00000,43.00000,84000
07/17/2009,0000,44.70000,44.70000,43.40000,43.60000,68000
07/20/2009,0000,44.00000,47.36000,43.00000,47.36000,149100
07/21/2009,0000,47.60000,47.60000,43.15000,46.80000,44000
07/22/2009,0000,46.80000,48.00000,46.80000,48.00000,70000
07/23/2009,0000,47.00000,47.00000,46.50000,47.00000,25000
07/24/2009,0000,47.50000,51.50000,47.00000,51.00000,273000
07/27/2009,0000,50.00000,50.50000,49.40000,50.50000,22000
07/28/2009,0000,49.40000,50.00000,49.40000,50.00000,12000
07/29/2009,0000,49.00000,51.57000,49.00000,49.40000,88000
07/30/2009,0000,49.02000,50.00000,49.00000,49.00000,31000
07/31/2009,0000,50.00000,51.00000,49.00000,49.00000,136000
08/03/2009,0000,50.00000,50.00000,48.80000,49.00000,42000
08/04/2009,0000,49.20000,49.50000,48.50000,48.50000,39000
08/05/2009,0000,48.07000,49.72000,48.00000,49.00000,80100
08/06/2009,0000,48.07000,48.70000,48.00000,48.50000,59000
08/10/2009,0000,48.00000,48.00000,48.00000,48.00000,33000
08/11/2009,0000,47.50000,47.50000,46.08000,47.00000,21000
08/12/2009,0000,47.00000,47.00000,47.00000,47.00000,5000
08/13/2009,0000,47.00000,47.00000,47.00000,47.00000,10000
08/14/2009,0000,47.50000,47.50000,46.08000,47.50000,28000
08/17/2009,0000,47.00000,48.00000,46.50000,47.00000,32700
08/18/2009,0000,47.00000,47.00000,44.00000,44.00000,26100
08/19/2009,0000,46.50000,46.80000,46.00000,46.80000,37500
08/20/2009,0000,48.00000,49.50000,46.00000,49.50000,26600
08/21/2009,0000,47.00000,49.50000,46.00000,49.50000,69100
08/24/2009,0000,48.00000,49.50000,46.00000,49.50000,149800
08/25/2009,0000,47.00000,48.00000,46.50000,47.50000,52000
08/26/2009,0000,47.00000,47.60000,45.60000,45.60000,30400
08/27/2009,0000,46.00000,46.50000,46.00000,46.00000,11000
08/28/2009,0000,46.50000,47.00000,46.00000,46.00000,28000
08/31/2009,0000,46.10000,46.50000,45.41000,45.41000,10900
09/01/2009,0000,45.50000,47.80000,45.40000,47.80000,102100
09/02/2009,0000,48.00000,48.40000,46.70000,48.00000,92000
09/03/2009,0000,49.50000,50.00000,48.20000,50.00000,82000
09/04/2009,0000,50.00000,51.50000,49.50000,50.20000,263700
09/07/2009,0000,52.00000,52.00000,49.50000,50.00000,80300
09/08/2009,0000,50.00000,51.00000,50.00000,50.00000,38000
09/09/2009,0000,49.00000,49.50000,48.20000,49.00000,24100
09/10/2009,0000,50.00000,50.00000,48.50000,48.50000,41000
09/11/2009,0000,49.00000,49.50000,48.00000,49.20000,68000
09/14/2009,0000,49.00000,49.70000,48.50000,48.70000,114000
09/15/2009,0000,49.00000,50.00000,48.80000,49.00000,137100
09/16/2009,0000,49.50000,49.50000,49.00000,49.10000,20000
09/17/2009,0000,49.50000,49.50000,49.00000,49.00000,31000
09/18/2009,0000,48.50000,49.00000,48.00000,49.00000,37000
09/21/2009,0000,48.50000,50.00000,48.50000,48.50000,26000
09/22/2009,0000,49.00000,49.00000,48.00000,48.50000,21000
09/23/2009,0000,49.47000,49.50000,48.80000,49.00000,10000
09/24/2009,0000,48.00000,48.70000,48.00000,48.00000,23000
09/25/2009,0000,48.00000,48.00000,46.50000,47.20000,41000
09/29/2009,0000,48.00000,48.00000,47.00000,47.00000,50000
09/30/2009,0000,47.00000,47.00000,45.98000,45.98000,8000
10/01/2009,0000,45.60000,47.70000,45.60000,46.00000,68100
10/02/2009,0000,45.80000,46.00000,45.80000,46.00000,13000
10/05/2009,0000,46.50000,46.50000,45.00000,45.20000,14400
10/06/2009,0000,46.00000,47.00000,44.50000,44.50000,66100
10/07/2009,0000,45.00000,47.00000,43.80000,44.20000,38000
10/08/2009,0000,44.50000,44.50000,43.00000,43.00000,51000
10/09/2009,0000,44.00000,44.10000,42.18000,44.10000,44000
10/12/2009,0000,43.60000,44.40000,43.00000,43.50000,41000
10/13/2009,0000,43.20000,44.21000,43.20000,44.21000,4000
10/14/2009,0000,44.00000,45.50000,43.00000,45.50000,110000
10/15/2009,0000,45.50000,46.50000,45.50000,46.00000,33000
10/16/2009,0000,46.50000,48.40000,46.00000,47.50000,126000
10/19/2009,0000,47.50000,49.47000,47.50000,48.70000,123000
10/20/2009,0000,49.50000,49.50000,48.00000,48.00000,24000
10/21/2009,0000,48.40000,48.60000,47.50000,48.00000,16000
10/22/2009,0000,48.00000,48.40000,48.00000,48.00000,12000
10/23/2009,0000,47.00000,47.60000,47.00000,47.00000,93000
10/26/2009,0000,47.00000,47.50000,46.50000,46.50000,158200
10/27/2009,0000,47.00000,47.00000,46.00000,47.00000,41000
10/28/2009,0000,46.50000,47.35000,45.28000,46.00000,44000
10/29/2009,0000,45.28000,45.50000,42.30000,43.50000,73000
10/30/2009,0000,43.50000,45.78000,43.50000,44.80000,49000
11/02/2009,0000,46.40000,46.40000,35.00000,45.00000,475000
11/03/2009,0000,44.80000,45.78000,35.13000,44.50000,478400
11/04/2009,0000,44.50000,44.70000,43.50000,44.00000,34200
11/05/2009,0000,44.00000,45.78000,44.00000,44.50000,36000
11/06/2009,0000,44.50000,44.50000,35.00000,43.00000,294000
11/09/2009,0000,44.00000,45.00000,35.00000,44.00000,219000
11/10/2009,0000,44.00000,44.00000,35.00000,43.50000,205000
11/11/2009,0000,44.00000,44.21000,35.00000,43.50000,219100
11/12/2009,0000,43.00000,44.00000,35.00000,43.10000,221000
11/13/2009,0000,46.00000,46.00000,35.00000,43.90000,223400
11/16/2009,0000,44.00000,46.00000,44.00000,45.00000,83000
11/17/2009,0000,46.00000,46.00000,44.00000,45.00000,48000
11/18/2009,0000,45.50000,46.90000,44.00000,46.90000,189200
11/19/2009,0000,47.00000,48.00000,44.14000,48.00000,388300
11/20/2009,0000,46.00000,48.80000,44.50000,46.00000,206000
11/23/2009,0000,46.50000,48.80000,44.33000,48.80000,308000
04/02/2007,0000,38.00000,39.00000,37.50000,38.80000,277000
04/03/2007,0000,38.50000,39.30000,38.00000,39.00000,66000
04/04/2007,0000,39.20000,40.35000,39.00000,40.00000,173700
04/09/2007,0000,39.00000,41.00000,35.15000,40.20000,1249000
04/10/2007,0000,39.50000,40.50000,39.00000,39.70000,90200
04/11/2007,0000,39.50000,40.00000,39.00000,39.30000,133000
04/12/2007,0000,39.30000,39.30000,38.00000,39.00000,112000
04/13/2007,0000,38.80000,39.00000,38.00000,38.90000,57000
04/16/2007,0000,39.00000,39.50000,39.00000,39.00000,153600
04/17/2007,0000,39.00000,39.50000,38.00000,39.00000,55400
04/18/2007,0000,39.00000,39.50000,38.00000,38.80000,85000
04/19/2007,0000,38.00000,39.00000,38.00000,39.00000,36700
04/20/2007,0000,38.00000,39.00000,30.00000,39.00000,24400
04/23/2007,0000,38.00000,38.00000,38.00000,38.00000,6000
04/24/2007,0000,38.00000,38.00000,38.00000,38.00000,13300
04/26/2007,0000,37.50000,38.00000,37.00000,37.50000,19900
04/27/2007,0000,37.50000,38.00000,37.50000,38.00000,7000
04/30/2007,0000,37.00000,37.00000,36.00000,37.00000,10000
05/02/2007,0000,37.00000,37.20000,37.00000,37.20000,29000
05/03/2007,0000,37.00000,37.15000,37.00000,37.15000,57000
05/04/2007,0000,37.00000,37.00000,37.00000,37.00000,17000
05/07/2007,0000,37.00000,37.20000,37.00000,37.20000,52000
05/08/2007,0000,37.00000,37.00000,37.00000,37.00000,16000
05/09/2007,0000,37.00000,37.50000,37.00000,37.15000,259000
05/10/2007,0000,36.80000,37.20000,36.80000,37.20000,105000
05/11/2007,0000,36.80000,37.15000,36.80000,37.00000,207000
05/14/2007,0000,38.00000,38.00000,37.10000,37.10000,61000
05/15/2007,0000,37.50000,37.70000,37.50000,37.50000,12000
05/16/2007,0000,37.70000,38.00000,37.00000,37.90000,90000
05/17/2007,0000,37.70000,37.70000,37.50000,37.50000,10000
05/18/2007,0000,38.00000,39.00000,37.50000,38.65000,114800
05/21/2007,0000,38.00000,40.00000,38.00000,39.90000,186300
05/22/2007,0000,40.00000,47.00000,37.70000,47.00000,450800
05/23/2007,0000,47.00000,50.00000,43.80000,44.00000,266000
05/24/2007,0000,44.00000,44.00000,41.80000,43.50000,130000
05/25/2007,0000,43.50000,46.50000,42.80000,46.50000,435000
05/28/2007,0000,46.50000,52.15000,46.50000,52.00000,1154800
05/29/2007,0000,52.00000,54.00000,50.00000,51.20000,830200
05/30/2007,0000,52.00000,57.00000,51.00000,55.00000,858000
05/31/2007,0000,55.00000,57.50000,52.30000,56.00000,819400
06/01/2007,0000,57.00000,60.00000,55.00000,58.50000,610300
06/04/2007,0000,58.00000,61.00000,58.00000,59.30000,471000
06/05/2007,0000,58.50000,60.00000,56.00000,57.00000,382000
06/06/2007,0000,57.80000,58.00000,54.00000,54.50000,284000
06/07/2007,0000,54.50000,57.00000,53.00000,55.00000,254400
06/08/2007,0000,55.00000,56.00000,53.80000,54.00000,428500
06/11/2007,0000,55.25000,55.50000,53.50000,54.50000,239900
06/12/2007,0000,55.00000,55.50000,53.00000,53.10000,187000
06/13/2007,0000,53.10000,54.00000,50.50000,51.00000,194200
06/14/2007,0000,51.00000,55.00000,51.00000,51.80000,235000
06/15/2007,0000,52.00000,53.50000,51.00000,53.50000,119000
06/20/2007,0000,53.60000,53.70000,52.20000,52.50000,92600
06/21/2007,0000,52.00000,53.50000,51.80000,52.50000,117000
06/22/2007,0000,53.00000,53.00000,51.50000,52.50000,108000
06/25/2007,0000,51.00000,52.00000,49.90000,50.20000,202500
06/26/2007,0000,50.00000,50.50000,49.20000,50.10000,73000
06/27/2007,0000,50.00000,51.00000,50.00000,51.00000,39000
06/28/2007,0000,51.00000,51.00000,49.00000,50.00000,76000
06/29/2007,0000,51.00000,52.00000,49.00000,50.00000,111000
07/02/2007,0000,52.00000,52.60000,50.00000,52.60000,256000
07/03/2007,0000,50.00000,53.50000,50.00000,52.00000,158900
07/04/2007,0000,53.00000,54.50000,52.00000,54.50000,128200
07/05/2007,0000,53.00000,54.90000,52.50000,53.00000,316000
07/06/2007,0000,54.00000,54.00000,53.00000,53.50000,112000
07/09/2007,0000,54.00000,55.00000,52.36000,54.00000,75000
07/10/2007,0000,54.00000,56.70000,53.00000,56.00000,374500
07/11/2007,0000,57.00000,61.00000,56.00000,60.30000,595500
07/12/2007,0000,61.10000,66.00000,60.00000,64.50000,883900
07/13/2007,0000,65.50000,67.35000,62.00000,63.00000,254000
07/16/2007,0000,63.10000,63.10000,61.50000,62.50000,258600
07/17/2007,0000,62.50000,62.50000,58.00000,61.00000,167000
07/18/2007,0000,60.00000,64.00000,60.00000,60.00000,242000
07/19/2007,0000,60.70000,61.50000,58.00000,59.80000,201100
07/20/2007,0000,60.00000,64.00000,57.80000,60.00000,192700
07/23/2007,0000,60.00000,60.50000,57.50000,58.00000,124000
07/24/2007,0000,59.00000,59.00000,56.50000,57.00000,269000
07/25/2007,0000,57.00000,57.00000,56.00000,56.00000,109000
07/26/2007,0000,55.50000,56.50000,53.20000,53.50000,252000
07/27/2007,0000,52.00000,55.00000,52.00000,54.00000,158000
07/30/2007,0000,54.00000,55.00000,52.00000,52.80000,68000
07/31/2007,0000,55.00000,55.37000,53.20000,55.37000,85000
08/01/2007,0000,55.40000,59.50000,55.00000,58.30000,123000
08/02/2007,0000,60.00000,60.00000,52.00000,54.00000,125000
08/03/2007,0000,55.00000,55.50000,54.00000,54.50000,35000
08/06/2007,0000,53.00000,54.00000,53.00000,54.00000,59000
08/07/2007,0000,53.00000,53.50000,52.50000,52.50000,86000
08/08/2007,0000,53.00000,53.50000,51.50000,52.50000,42700
08/09/2007,0000,53.00000,53.00000,51.00000,52.20000,29000
08/10/2007,0000,52.00000,52.20000,50.00000,50.00000,28000
08/13/2007,0000,50.50000,52.00000,50.00000,52.00000,80000
08/14/2007,0000,50.20000,52.00000,50.20000,50.80000,32000
08/15/2007,0000,51.70000,51.70000,48.00000,49.00000,88000
08/16/2007,0000,50.00000,50.00000,46.11000,46.11000,63000
08/17/2007,0000,46.00000,46.00000,40.00000,42.00000,142000
08/20/2007,0000,44.70000,46.00000,44.00000,45.00000,67400
08/21/2007,0000,45.00000,46.00000,45.00000,45.00000,37000
08/22/2007,0000,45.00000,45.00000,40.00000,43.00000,44000
08/23/2007,0000,43.00000,44.50000,43.00000,44.50000,14700
08/24/2007,0000,44.00000,45.60000,43.00000,44.00000,55000
08/27/2007,0000,43.00000,46.00000,43.00000,46.00000,132000
08/28/2007,0000,44.00000,47.00000,44.00000,46.00000,81200
08/29/2007,0000,46.00000,46.00000,44.50000,45.00000,32000
08/30/2007,0000,46.00000,46.00000,45.00000,45.50000,27000
08/31/2007,0000,45.00000,45.00000,45.00000,45.00000,3000
09/03/2007,0000,44.50000,45.00000,44.00000,44.00000,22000
09/04/2007,0000,44.00000,44.00000,43.00000,44.00000,5100
09/05/2007,0000,44.50000,44.50000,42.00000,43.00000,49000
09/06/2007,0000,43.50000,43.50000,43.00000,43.00000,15000
09/07/2007,0000,42.55000,45.50000,42.50000,45.00000,66000
09/10/2007,0000,46.20000,46.20000,44.00000,44.00000,8000
09/11/2007,0000,44.00000,45.00000,43.50000,44.00000,17000
09/12/2007,0000,45.50000,46.00000,44.00000,46.00000,9000
09/13/2007,0000,44.00000,44.50000,43.50000,44.50000,15600
09/14/2007,0000,43.50000,46.00000,43.50000,43.50000,39000
09/17/2007,0000,44.00000,44.00000,43.00000,43.50000,12000
09/19/2007,0000,42.00000,43.00000,42.00000,42.50000,77000
09/20/2007,0000,42.00000,42.00000,41.00000,41.00000,23000
09/21/2007,0000,41.00000,41.00000,40.02000,41.00000,26000
09/26/2007,0000,40.00000,41.50000,40.00000,40.00000,62000
09/27/2007,0000,40.00000,41.80000,40.00000,40.50000,55000
09/28/2007,0000,40.80000,40.80000,39.50000,40.20000,93000
10/01/2007,0000,40.00000,40.00000,39.00000,39.00000,64000
10/02/2007,0000,40.00000,40.50000,39.00000,40.50000,139000
10/03/2007,0000,40.50000,41.00000,40.50000,40.50000,23000
10/04/2007,0000,41.66000,42.00000,41.00000,41.65000,301000
10/05/2007,0000,45.00000,45.00000,39.80000,43.00000,34000
10/08/2007,0000,45.00000,45.50000,44.00000,45.00000,62000
10/09/2007,0000,44.80000,44.80000,40.20000,43.50000,48000
10/11/2007,0000,43.50000,43.50000,40.20000,40.20000,63000
10/12/2007,0000,42.50000,42.50000,42.00000,42.00000,13000
10/15/2007,0000,41.62000,43.00000,41.00000,43.00000,28000
10/16/2007,0000,42.00000,42.00000,41.50000,42.00000,8000
10/17/2007,0000,42.00000,43.00000,41.50000,42.00000,68000
10/18/2007,0000,42.00000,42.00000,42.00000,42.00000,78000
10/19/2007,0000,42.00000,42.00000,42.00000,42.00000,45000
10/22/2007,0000,41.00000,41.50000,41.00000,41.00000,27200
10/23/2007,0000,42.00000,42.00000,41.00000,41.50000,10000
10/24/2007,0000,41.50000,41.50000,41.50000,41.50000,25000
10/25/2007,0000,41.50000,41.50000,41.50000,41.50000,5000
10/26/2007,0000,41.00000,41.50000,41.00000,41.50000,40000
10/29/2007,0000,41.50000,42.50000,41.00000,42.50000,23000
10/30/2007,0000,41.50000,43.00000,41.50000,41.50000,24000
10/31/2007,0000,42.00000,42.00000,42.00000,42.00000,33900
11/01/2007,0000,41.50000,42.50000,41.50000,42.50000,57000
11/02/2007,0000,42.00000,42.00000,40.20000,42.00000,118100
11/05/2007,0000,42.00000,42.00000,40.20000,42.00000,127500
11/06/2007,0000,41.00000,41.00000,40.97000,40.97000,10000
11/07/2007,0000,41.00000,41.00000,41.00000,41.00000,13000
11/08/2007,0000,41.00000,41.00000,40.00000,40.00000,34000
11/09/2007,0000,40.00000,40.60000,38.20000,38.20000,67000
11/12/2007,0000,38.00000,38.00000,37.50000,37.50000,41000
11/13/2007,0000,38.00000,40.00000,37.40000,38.00000,75000
11/14/2007,0000,39.00000,41.60000,38.50000,39.00000,85000
11/15/2007,0000,38.00000,41.70000,37.50000,38.50000,157000
11/16/2007,0000,37.50000,37.50000,37.50000,37.50000,5000
11/19/2007,0000,37.50000,38.00000,37.10000,38.00000,16100
11/20/2007,0000,37.50000,38.00000,37.50000,37.50000,14000
11/21/2007,0000,37.50000,42.20000,37.00000,37.00000,100000
11/22/2007,0000,37.00000,42.20000,37.00000,37.50000,119000
11/23/2007,0000,37.00000,42.20000,36.50000,42.20000,269000
11/26/2007,0000,36.00000,37.00000,36.00000,36.00000,28000
11/27/2007,0000,37.00000,37.70000,35.50000,36.00000,86000
11/28/2007,0000,35.50000,42.00000,35.50000,42.00000,12000
11/29/2007,0000,36.50000,36.70000,35.00000,35.00000,23000
11/30/2007,0000,35.00000,42.50000,35.00000,42.50000,21700
12/03/2007,0000,42.50000,42.50000,42.50000,42.50000,5000
12/04/2007,0000,36.30000,36.50000,35.00000,36.50000,54000
12/05/2007,0000,37.00000,37.10000,35.50000,37.00000,93000
12/06/2007,0000,37.12000,37.12000,37.12000,37.12000,30000
12/07/2007,0000,38.00000,38.00000,38.00000,38.00000,300
12/10/2007,0000,37.80000,38.00000,37.80000,37.80000,8000
12/11/2007,0000,37.30000,37.30000,37.30000,37.30000,5000
12/12/2007,0000,37.15000,37.30000,37.15000,37.30000,2000
12/13/2007,0000,37.50000,37.50000,36.00000,36.80000,15000
12/14/2007,0000,36.00000,36.00000,36.00000,36.00000,7000
12/17/2007,0000,36.00000,36.20000,35.88000,35.88000,27000
12/18/2007,0000,35.82000,36.00000,35.50000,36.00000,7000
12/19/2007,0000,36.00000,36.00000,35.50000,35.50000,36000
12/20/2007,0000,34.86000,35.00000,34.86000,35.00000,14000
12/21/2007,0000,34.50000,35.00000,34.50000,35.00000,7000
12/24/2007,0000,34.50000,34.50000,34.50000,34.50000,1000
12/25/2007,0000,35.20000,35.20000,35.20000,35.20000,1000
12/27/2007,0000,35.50000,35.50000,35.30000,35.30000,4000
12/28/2007,0000,36.00000,37.63000,36.00000,36.30000,72400
12/31/2007,0000,36.50000,36.50000,35.88000,35.88000,50000
01/03/2008,0000,35.50000,35.50000,35.50000,35.50000,10000
01/04/2008,0000,35.50000,36.50000,35.50000,36.50000,5000
01/07/2008,0000,36.00000,36.00000,35.80000,36.00000,20000
01/08/2008,0000,36.00000,36.00000,36.00000,36.00000,25000
01/09/2008,0000,37.00000,37.70000,37.00000,37.70000,22000
01/10/2008,0000,37.20000,38.50000,36.50000,37.00000,17000
01/11/2008,0000,36.32000,37.63000,36.30000,37.63000,33000
01/14/2008,0000,37.63000,37.63000,36.00000,36.00000,20000
01/15/2008,0000,37.20000,37.20000,35.00000,35.00000,47000
01/16/2008,0000,35.50000,35.50000,34.00000,34.20000,45000
01/17/2008,0000,33.50000,34.00000,30.50000,30.50000,64200
01/18/2008,0000,31.50000,31.70000,28.00000,28.00000,83000
01/21/2008,0000,28.00000,28.00000,28.00000,28.00000,10000
01/22/2008,0000,27.00000,27.00000,27.00000,27.00000,17000
01/23/2008,0000,27.15000,27.90000,26.00000,27.90000,27000
01/24/2008,0000,26.23000,26.23000,26.23000,26.23000,6000
01/25/2008,0000,26.00000,30.00000,26.00000,30.00000,3000
01/28/2008,0000,27.00000,30.15000,27.00000,30.15000,12000
01/29/2008,0000,27.00000,30.00000,27.00000,30.00000,12000
01/30/2008,0000,28.20000,31.50000,28.20000,31.00000,52100
01/31/2008,0000,31.00000,37.00000,31.00000,37.00000,127800
02/01/2008,0000,32.91000,37.15000,32.04000,37.15000,133000
02/12/2008,0000,34.00000,34.00000,32.80000,32.80000,6000
02/13/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
02/14/2008,0000,33.00000,34.00000,32.80000,34.00000,7000
02/15/2008,0000,33.29000,38.00000,33.29000,38.00000,6000
02/18/2008,0000,38.15000,38.15000,38.15000,38.15000,1000
02/19/2008,0000,38.00000,38.00000,34.50000,38.00000,2000
02/20/2008,0000,34.30000,38.15000,34.30000,38.15000,2000
02/21/2008,0000,34.00000,35.00000,34.00000,35.00000,14000
02/22/2008,0000,34.00000,34.20000,34.00000,34.20000,15000
02/26/2008,0000,34.50000,36.15000,33.00000,36.15000,67000
02/29/2008,0000,32.90000,36.30000,32.90000,36.30000,5400
03/04/2008,0000,32.73000,32.73000,31.55000,32.55000,46000
03/05/2008,0000,31.55000,31.55000,31.00000,31.50000,32000
03/06/2008,0000,31.15000,32.00000,31.15000,32.00000,7000
03/07/2008,0000,31.70000,32.20000,31.70000,32.20000,11000
03/10/2008,0000,32.15000,33.00000,32.15000,32.15000,11000
03/14/2008,0000,31.90000,31.90000,31.90000,31.90000,2000
03/18/2008,0000,31.80000,32.10000,31.80000,32.00000,20000
03/20/2008,0000,32.10000,32.12000,31.80000,31.80000,90000
03/21/2008,0000,31.50000,32.00000,31.50000,31.80000,15700
03/26/2008,0000,31.50000,31.50000,31.50000,31.50000,2000
03/27/2008,0000,31.90000,32.00000,31.50000,31.80000,29600
03/28/2008,0000,32.00000,33.30000,31.80000,32.00000,32000
03/31/2008,0000,37.50000,37.50000,37.00000,37.00000,2000
04/01/2008,0000,31.80000,32.00000,31.80000,32.00000,43000
04/02/2008,0000,37.50000,37.50000,37.50000,37.50000,1000
04/03/2008,0000,33.30000,36.80000,32.00000,36.80000,12000
04/08/2008,0000,32.00000,32.50000,32.00000,32.20000,47500
04/09/2008,0000,32.60000,32.60000,32.60000,32.60000,10000
04/10/2008,0000,32.00000,32.40000,32.00000,32.00000,64000
04/11/2008,0000,32.00000,32.20000,32.00000,32.15000,57000
04/14/2008,0000,31.55000,32.50000,31.55000,32.50000,3000
04/16/2008,0000,32.15000,33.50000,32.15000,33.50000,12000
04/18/2008,0000,32.50000,32.50000,31.50000,32.00000,13000
04/21/2008,0000,32.80000,32.80000,32.80000,32.80000,20000
04/22/2008,0000,33.20000,33.20000,32.50000,32.80000,85000
04/23/2008,0000,32.30000,33.43000,32.30000,32.90000,89000
04/24/2008,0000,33.87000,34.20000,32.80000,33.10000,103000
04/25/2008,0000,34.00000,34.00000,33.50000,33.50000,35000
04/29/2008,0000,34.40000,34.60000,34.00000,34.00000,6000
04/30/2008,0000,34.50000,35.33000,34.50000,35.33000,17000
05/02/2008,0000,35.50000,37.20000,35.50000,36.00000,44000
05/05/2008,0000,37.00000,37.00000,36.50000,36.50000,23000
05/06/2008,0000,35.80000,36.20000,35.30000,35.36000,41000
05/09/2008,0000,37.00000,37.20000,36.90000,36.90000,46000
05/14/2008,0000,37.00000,37.00000,36.50000,36.50000,11000
05/15/2008,0000,37.00000,37.50000,36.50000,36.50000,41000
05/16/2008,0000,36.50000,36.50000,36.50000,36.50000,9000
05/20/2008,0000,36.70000,36.70000,36.30000,36.50000,5000
05/21/2008,0000,35.50000,36.20000,35.50000,36.20000,2000
05/23/2008,0000,35.60000,36.00000,35.00000,35.80000,19000
05/26/2008,0000,36.00000,36.00000,32.00000,36.00000,103000
05/27/2008,0000,36.15000,36.30000,34.00000,36.00000,89000
05/28/2008,0000,36.20000,40.00000,36.00000,37.60000,98000
05/29/2008,0000,38.00000,40.00000,36.00000,36.15000,241000
05/30/2008,0000,38.00000,40.00000,38.00000,39.20000,102000
06/02/2008,0000,39.50000,40.00000,39.50000,40.00000,32000
06/03/2008,0000,39.50000,39.50000,39.00000,39.00000,6000
06/04/2008,0000,39.00000,39.50000,39.00000,39.50000,13000
06/05/2008,0000,39.50000,39.50000,39.50000,39.50000,5000
06/10/2008,0000,39.20000,39.20000,38.00000,38.00000,17000
06/11/2008,0000,38.00000,38.00000,37.53000,38.00000,12000
06/12/2008,0000,37.00000,37.00000,37.00000,37.00000,11000
06/13/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
06/16/2008,0000,36.80000,36.80000,36.30000,36.30000,12000
06/17/2008,0000,37.00000,37.00000,36.00000,36.20000,31000
06/19/2008,0000,37.63000,37.63000,37.63000,37.63000,1000
06/20/2008,0000,37.63000,37.63000,36.00000,36.00000,13000
06/23/2008,0000,36.00000,37.00000,36.00000,37.00000,4000
06/24/2008,0000,36.00000,36.00000,36.00000,36.00000,3000
06/25/2008,0000,36.00000,36.00000,33.00000,33.11000,2004000
06/26/2008,0000,36.50000,38.15000,36.50000,38.15000,26000
06/27/2008,0000,35.50000,38.00000,35.00000,38.00000,17000
06/30/2008,0000,35.00000,35.60000,35.00000,35.60000,22000
07/01/2008,0000,35.00000,40.15000,35.00000,40.15000,23000
07/02/2008,0000,35.00000,40.00000,34.00000,40.00000,80000
07/03/2008,0000,34.00000,40.50000,34.00000,40.50000,79000
07/04/2008,0000,36.00000,40.65000,34.00000,40.65000,76000
07/07/2008,0000,34.15000,40.00000,34.15000,40.00000,38000
07/08/2008,0000,35.00000,40.00000,34.50000,40.00000,19000
07/09/2008,0000,40.00000,40.00000,40.00000,40.00000,10000
07/10/2008,0000,38.00000,40.00000,35.45000,40.00000,12000
07/11/2008,0000,35.48000,40.00000,35.48000,40.00000,25000
07/15/2008,0000,36.00000,40.00000,36.00000,40.00000,6000
07/16/2008,0000,40.15000,40.15000,40.15000,40.15000,1000
07/17/2008,0000,35.30000,40.00000,35.00000,40.00000,10000
07/21/2008,0000,35.50000,39.85000,34.00000,39.85000,9000
07/22/2008,0000,36.20000,36.20000,35.00000,35.00000,4000
07/23/2008,0000,35.50000,40.00000,35.50000,40.00000,8000
07/25/2008,0000,35.50000,40.15000,35.50000,40.15000,2000
07/29/2008,0000,36.00000,36.00000,35.80000,35.80000,11000
07/30/2008,0000,35.80000,40.15000,35.80000,40.15000,101000
07/31/2008,0000,36.20000,40.15000,35.00000,40.15000,77000
08/01/2008,0000,35.80000,40.30000,35.80000,40.30000,44000
08/04/2008,0000,35.80000,42.00000,35.80000,42.00000,63000
08/05/2008,0000,35.88000,42.15000,35.00000,42.15000,33000
08/06/2008,0000,36.00000,36.50000,35.80000,35.80000,66000
08/07/2008,0000,36.00000,36.00000,35.80000,36.00000,82000
08/08/2008,0000,35.88000,36.00000,35.88000,36.00000,42000
08/11/2008,0000,36.00000,36.13000,35.00000,36.00000,1000
08/12/2008,0000,35.80000,40.15000,35.00000,40.15000,48000
08/13/2008,0000,36.00000,40.00000,35.00000,40.00000,40000
08/14/2008,0000,35.30000,35.62000,35.00000,35.32000,158000
08/15/2008,0000,35.00000,35.50000,34.60000,34.75000,73000
08/18/2008,0000,34.00000,37.00000,34.00000,37.00000,171000
08/19/2008,0000,37.40000,37.52000,35.00000,35.15000,61000
08/20/2008,0000,35.00000,36.00000,35.00000,36.00000,116000
08/21/2008,0000,35.00000,35.50000,35.00000,35.50000,31000
08/22/2008,0000,35.15000,35.15000,35.00000,35.15000,40000
08/25/2008,0000,35.00000,40.00000,35.00000,40.00000,42000
08/26/2008,0000,35.00000,40.00000,35.00000,40.00000,138000
08/27/2008,0000,35.00000,40.00000,35.00000,40.00000,31000
08/28/2008,0000,35.00000,40.14000,35.00000,35.20000,140700
08/29/2008,0000,35.00000,35.00000,35.00000,35.00000,2000
09/01/2008,0000,36.00000,36.00000,36.00000,36.00000,6000
09/03/2008,0000,35.00000,35.00000,35.00000,35.00000,6000
09/04/2008,0000,34.50000,34.50000,33.00000,33.50000,21000
09/05/2008,0000,32.00000,32.48000,29.50000,29.80000,53000
09/08/2008,0000,30.10000,32.20000,30.10000,32.20000,7000
09/09/2008,0000,31.50000,31.50000,29.90000,29.90000,4000
09/10/2008,0000,30.00000,30.00000,29.50000,29.60000,16000
09/11/2008,0000,31.80000,31.80000,29.50000,30.00000,28000
09/15/2008,0000,29.50000,30.00000,28.50000,28.50000,63000
09/16/2008,0000,28.50000,28.70000,27.44000,27.44000,12000
09/19/2008,0000,28.50000,28.50000,28.00000,28.10000,555000
09/22/2008,0000,28.50000,28.80000,28.50000,28.80000,12400
09/23/2008,0000,19.13000,28.70000,19.13000,28.70000,8000
09/26/2008,0000,27.00000,27.00000,27.00000,27.00000,1000
09/30/2008,0000,27.50000,27.50000,27.50000,27.50000,28000
10/02/2008,0000,27.50000,27.50000,27.40000,27.40000,10000
10/03/2008,0000,28.00000,28.00000,27.50000,28.00000,23000
10/06/2008,0000,28.10000,28.10000,28.00000,28.00000,45000
10/07/2008,0000,28.00000,28.00000,28.00000,28.00000,2000
10/08/2008,0000,28.00000,28.20000,27.00000,27.10000,38000
10/09/2008,0000,27.00000,27.00000,26.40000,26.50000,75000
10/13/2008,0000,26.45000,26.45000,25.00000,25.00000,4000
10/14/2008,0000,25.00000,30.10000,25.00000,30.10000,65000
10/15/2008,0000,25.00000,25.00000,25.00000,25.00000,16000
10/16/2008,0000,24.00000,24.00000,24.00000,24.00000,1000
10/17/2008,0000,24.00000,24.00000,24.00000,24.00000,43000
10/20/2008,0000,23.40000,23.62000,23.27000,23.62000,8000
10/21/2008,0000,23.50000,23.50000,23.50000,23.50000,6000
10/22/2008,0000,23.00000,23.00000,22.32000,22.33000,12000
10/23/2008,0000,22.00000,23.10000,20.90000,21.00000,56000
10/24/2008,0000,21.00000,21.00000,20.90000,21.00000,23000
10/27/2008,0000,20.50000,20.50000,19.50000,19.50000,36000
10/28/2008,0000,19.50000,19.50000,19.50000,19.50000,12000
10/29/2008,0000,20.00000,20.00000,20.00000,20.00000,5000
10/30/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
10/31/2008,0000,20.00000,20.50000,20.00000,20.50000,20000
11/04/2008,0000,20.00000,20.00000,20.00000,20.00000,10000
11/07/2008,0000,19.50000,19.70000,19.50000,19.70000,20000
11/10/2008,0000,19.60000,20.00000,19.60000,20.00000,8000
11/11/2008,0000,20.00000,20.00000,20.00000,20.00000,2000
11/12/2008,0000,20.43000,20.43000,20.00000,20.00000,25000
11/13/2008,0000,19.58000,20.00000,19.39000,20.00000,16000
11/14/2008,0000,20.10000,20.10000,20.00000,20.00000,30100
11/18/2008,0000,20.00000,20.00000,20.00000,20.00000,3000
11/20/2008,0000,19.50000,19.50000,19.00000,19.00000,27700
11/24/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
11/26/2008,0000,19.10000,19.10000,18.10000,18.10000,32000
11/27/2008,0000,18.50000,20.00000,18.10000,19.90000,278000
11/28/2008,0000,19.50000,21.00000,19.00000,21.00000,280000
12/01/2008,0000,21.00000,22.10000,20.90000,22.10000,327000
12/02/2008,0000,22.00000,23.50000,21.80000,23.40000,253000
12/03/2008,0000,21.00000,21.20000,18.19000,21.00000,168000
12/04/2008,0000,20.27000,20.27000,20.27000,20.27000,2000
12/05/2008,0000,20.00000,20.00000,19.95000,19.95000,5000
12/08/2008,0000,19.38000,19.38000,19.38000,19.38000,1000
12/09/2008,0000,20.00000,20.00000,19.50000,19.50000,15100
12/10/2008,0000,20.00000,20.00000,19.00000,20.00000,264000
12/11/2008,0000,20.10000,20.10000,19.10000,20.08000,301000
12/12/2008,0000,20.00000,20.10000,20.00000,20.00000,26000
12/16/2008,0000,20.00000,20.60000,20.00000,20.60000,62000
12/17/2008,0000,20.50000,20.60000,20.50000,20.60000,60000
12/19/2008,0000,20.50000,20.50000,20.50000,20.50000,20000
12/22/2008,0000,20.50000,20.50000,20.50000,20.50000,30000
12/23/2008,0000,20.60000,20.60000,20.00000,20.00000,64000
12/24/2008,0000,20.00000,20.60000,20.00000,20.50000,176000
12/25/2008,0000,20.30000,20.70000,20.30000,20.70000,100000
12/26/2008,0000,20.30000,20.50000,20.30000,20.50000,170000
12/29/2008,0000,20.40000,20.50000,20.20000,20.30000,140000
12/30/2008,0000,20.30000,20.50000,20.30000,20.50000,160000
12/31/2008,0000,20.50000,20.60000,20.50000,20.60000,100000
01/05/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
01/07/2009,0000,20.30000,20.40000,20.30000,20.40000,110000
01/08/2009,0000,20.20000,20.40000,20.20000,20.40000,120000
01/09/2009,0000,20.30000,20.40000,20.30000,20.40000,70000
01/12/2009,0000,20.00000,20.00000,20.00000,20.00000,3000
01/13/2009,0000,20.84000,20.84000,20.00000,20.00000,19000
01/15/2009,0000,20.30000,20.30000,20.30000,20.30000,10000
01/16/2009,0000,20.00000,20.10000,20.00000,20.10000,14000
01/20/2009,0000,20.00000,20.00000,20.00000,20.00000,2000
01/21/2009,0000,19.63000,20.00000,19.63000,20.00000,14000
02/05/2009,0000,20.50000,20.50000,20.50000,20.50000,2000
02/06/2009,0000,20.50000,21.00000,20.00000,21.00000,5000
02/11/2009,0000,20.80000,20.80000,20.60000,20.60000,4000
02/16/2009,0000,20.20000,20.20000,20.20000,20.20000,12000
02/19/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
02/25/2009,0000,20.94000,20.94000,20.45000,20.94000,8700
02/26/2009,0000,20.20000,20.20000,20.20000,20.20000,16000
03/02/2009,0000,21.00000,21.00000,21.00000,21.00000,600
03/04/2009,0000,21.26000,24.10000,21.00000,24.10000,72000
03/05/2009,0000,24.00000,25.10000,24.00000,24.60000,28000
03/06/2009,0000,25.00000,26.10000,25.00000,25.78000,20000
03/09/2009,0000,25.56000,25.56000,25.56000,25.56000,10000
03/10/2009,0000,25.50000,25.50000,25.40000,25.50000,15000
03/11/2009,0000,26.31000,26.31000,25.50000,25.60000,32000
03/13/2009,0000,25.60000,25.60000,25.60000,25.60000,2000
03/16/2009,0000,25.50000,26.00000,25.50000,25.80000,26100
03/17/2009,0000,25.80000,25.80000,25.80000,25.80000,2000
03/18/2009,0000,25.80000,27.20000,25.80000,27.20000,20000
03/19/2009,0000,27.00000,29.20000,27.00000,29.20000,21000
03/20/2009,0000,29.47000,30.94000,29.47000,30.00000,32000
03/23/2009,0000,30.00000,30.00000,28.80000,28.80000,23000
03/24/2009,0000,28.40000,29.00000,28.40000,29.00000,2000
03/25/2009,0000,29.47000,29.47000,29.00000,29.00000,6000
03/26/2009,0000,29.00000,29.00000,29.00000,29.00000,5000
03/27/2009,0000,29.89000,30.00000,25.00000,30.00000,108000
03/30/2009,0000,25.00000,30.00000,25.00000,30.00000,100000
03/31/2009,0000,29.00000,29.00000,29.00000,29.00000,10000
04/01/2009,0000,30.00000,30.20000,29.00000,30.00000,25900
04/02/2009,0000,29.00000,34.50000,29.00000,30.00000,6000
04/03/2009,0000,30.50000,30.73000,30.50000,30.50000,8000
04/06/2009,0000,30.94000,34.10000,30.50000,32.80000,54000
04/07/2009,0000,34.21000,34.22000,33.00000,33.00000,32000
04/08/2009,0000,33.50000,33.50000,33.25000,33.25000,6000
04/09/2009,0000,33.50000,33.50000,32.68000,32.68000,17000
04/14/2009,0000,33.47000,33.47000,32.30000,32.30000,4000
04/15/2009,0000,32.00000,32.50000,32.00000,32.20000,10000
04/16/2009,0000,32.00000,32.50000,30.00000,32.50000,18000
04/17/2009,0000,32.50000,33.50000,32.50000,32.50000,23000
04/20/2009,0000,34.00000,35.50000,34.00000,35.20000,48000
04/21/2009,0000,35.00000,36.00000,35.00000,36.00000,17000
04/22/2009,0000,36.50000,38.50000,32.00000,38.50000,139000
04/23/2009,0000,32.00000,40.50000,32.00000,38.00000,269000
04/24/2009,0000,39.30000,39.30000,38.80000,38.80000,44800
04/27/2009,0000,40.00000,40.00000,38.00000,38.50000,58000
04/28/2009,0000,39.47000,39.47000,37.68000,38.00000,10000
04/29/2009,0000,38.50000,38.50000,38.50000,38.50000,8000
04/30/2009,0000,38.50000,39.50000,38.50000,39.50000,10000
05/04/2009,0000,39.00000,40.52000,34.88000,38.48000,160000
05/06/2009,0000,38.00000,45.00000,35.00000,38.20000,92000
05/07/2009,0000,38.00000,38.00000,38.00000,38.00000,9000
05/08/2009,0000,38.73000,39.00000,35.00000,35.15000,71000
05/11/2009,0000,37.50000,38.00000,37.50000,38.00000,28100
05/12/2009,0000,38.00000,38.00000,36.00000,37.50000,42100
05/14/2009,0000,37.50000,38.00000,37.50000,37.50000,7000
05/15/2009,0000,37.50000,38.63000,37.00000,38.63000,15100
05/18/2009,0000,38.63000,40.00000,38.00000,39.30000,112000
05/19/2009,0000,39.30000,40.00000,39.00000,40.00000,32000
05/20/2009,0000,41.00000,45.78000,40.80000,42.50000,307000
05/21/2009,0000,43.00000,43.10000,40.50000,41.00000,203000
05/22/2009,0000,42.00000,42.00000,40.50000,41.00000,59200
05/25/2009,0000,41.50000,42.40000,41.00000,41.30000,184000
05/26/2009,0000,41.00000,41.00000,40.70000,40.85000,39000
05/27/2009,0000,41.00000,41.00000,40.00000,40.00000,48000
06/01/2009,0000,41.50000,42.00000,41.00000,41.00000,65200
06/02/2009,0000,41.20000,41.20000,40.50000,40.50000,94000
06/03/2009,0000,40.50000,40.50000,39.80000,40.00000,66000
06/04/2009,0000,40.00000,40.20000,39.80000,40.00000,101000
06/05/2009,0000,40.00000,40.52000,39.50000,39.50000,53200
06/08/2009,0000,40.20000,40.70000,39.80000,40.30000,203000
06/09/2009,0000,39.60000,40.20000,39.50000,39.50000,37000
06/10/2009,0000,40.00000,40.00000,40.00000,40.00000,3000
06/11/2009,0000,39.16000,40.00000,39.16000,40.00000,13000
06/12/2009,0000,39.00000,40.00000,39.00000,39.50000,46000
06/16/2009,0000,40.10000,40.20000,39.50000,40.00000,90100
06/17/2009,0000,40.00000,41.66000,40.00000,41.00000,100000
06/18/2009,0000,40.50000,42.00000,40.50000,41.00000,92000
06/19/2009,0000,41.00000,42.66000,41.00000,42.66000,77000
06/22/2009,0000,43.00000,43.88000,40.20000,43.00000,77000
06/23/2009,0000,42.50000,43.00000,42.00000,42.20000,135000
06/24/2009,0000,43.00000,43.70000,42.00000,43.70000,25000
06/25/2009,0000,42.50000,45.00000,42.50000,43.80000,142000
06/26/2009,0000,45.00000,45.00000,43.00000,43.50000,51000
06/29/2009,0000,45.00000,45.00000,42.80000,42.80000,38000
06/30/2009,0000,42.90000,43.20000,42.00000,43.00000,37000
07/01/2009,0000,43.20000,43.20000,42.30000,42.50000,12000
07/02/2009,0000,42.00000,43.00000,42.00000,42.50000,14000
07/03/2009,0000,42.00000,42.50000,42.00000,42.50000,55000
07/06/2009,0000,41.50000,41.50000,40.10000,41.00000,63600
07/07/2009,0000,41.50000,48.80000,40.50000,45.00000,101000
07/08/2009,0000,46.00000,47.89000,40.00000,45.70000,162300
07/09/2009,0000,45.70000,46.84000,44.00000,45.20000,87400
07/10/2009,0000,45.00000,45.78000,44.00000,44.00000,24000
07/13/2009,0000,43.70000,44.10000,42.30000,42.50000,15000
07/14/2009,0000,43.00000,44.44000,43.00000,44.00000,92600
07/15/2009,0000,43.00000,44.44000,43.00000,43.70000,48000
07/16/2009,0000,43.50000,44.00000,43.00000,43.00000,84000
07/17/2009,0000,44.70000,44.70000,43.40000,43.60000,68000
07/20/2009,0000,44.00000,47.36000,43.00000,47.36000,149100
07/21/2009,0000,47.60000,47.60000,43.15000,46.80000,44000
07/22/2009,0000,46.80000,48.00000,46.80000,48.00000,70000
07/23/2009,0000,47.00000,47.00000,46.50000,47.00000,25000
07/24/2009,0000,47.50000,51.50000,47.00000,51.00000,273000
07/27/2009,0000,50.00000,50.50000,49.40000,50.50000,22000
07/28/2009,0000,49.40000,50.00000,49.40000,50.00000,12000
07/29/2009,0000,49.00000,51.57000,49.00000,49.40000,88000
07/30/2009,0000,49.02000,50.00000,49.00000,49.00000,31000
07/31/2009,0000,50.00000,51.00000,49.00000,49.00000,136000
08/03/2009,0000,50.00000,50.00000,48.80000,49.00000,42000
08/04/2009,0000,49.20000,49.50000,48.50000,48.50000,39000
08/05/2009,0000,48.07000,49.72000,48.00000,49.00000,80100
08/06/2009,0000,48.07000,48.70000,48.00000,48.50000,59000
08/10/2009,0000,48.00000,48.00000,48.00000,48.00000,33000
08/11/2009,0000,47.50000,47.50000,46.08000,47.00000,21000
08/12/2009,0000,47.00000,47.00000,47.00000,47.00000,5000
08/13/2009,0000,47.00000,47.00000,47.00000,47.00000,10000
08/14/2009,0000,47.50000,47.50000,46.08000,47.50000,28000
08/17/2009,0000,47.00000,48.00000,46.50000,47.00000,32700
08/18/2009,0000,47.00000,47.00000,44.00000,44.00000,26100
08/19/2009,0000,46.50000,46.80000,46.00000,46.80000,37500
08/20/2009,0000,48.00000,49.50000,46.00000,49.50000,26600
08/21/2009,0000,47.00000,49.50000,46.00000,49.50000,69100
08/24/2009,0000,48.00000,49.50000,46.00000,49.50000,149800
08/25/2009,0000,47.00000,48.00000,46.50000,47.50000,52000
08/26/2009,0000,47.00000,47.60000,45.60000,45.60000,30400
08/27/2009,0000,46.00000,46.50000,46.00000,46.00000,11000
08/28/2009,0000,46.50000,47.00000,46.00000,46.00000,28000
08/31/2009,0000,46.10000,46.50000,45.41000,45.41000,10900
09/01/2009,0000,45.50000,47.80000,45.40000,47.80000,102100
09/02/2009,0000,48.00000,48.40000,46.70000,48.00000,92000
09/03/2009,0000,49.50000,50.00000,48.20000,50.00000,82000
09/04/2009,0000,50.00000,51.50000,49.50000,50.20000,263700
09/07/2009,0000,52.00000,52.00000,49.50000,50.00000,80300
09/08/2009,0000,50.00000,51.00000,50.00000,50.00000,38000
09/09/2009,0000,49.00000,49.50000,48.20000,49.00000,24100
09/10/2009,0000,50.00000,50.00000,48.50000,48.50000,41000
09/11/2009,0000,49.00000,49.50000,48.00000,49.20000,68000
09/14/2009,0000,49.00000,49.70000,48.50000,48.70000,114000
09/15/2009,0000,49.00000,50.00000,48.80000,49.00000,137100
09/16/2009,0000,49.50000,49.50000,49.00000,49.10000,20000
09/17/2009,0000,49.50000,49.50000,49.00000,49.00000,31000
09/18/2009,0000,48.50000,49.00000,48.00000,49.00000,37000
09/21/2009,0000,48.50000,50.00000,48.50000,48.50000,26000
09/22/2009,0000,49.00000,49.00000,48.00000,48.50000,21000
09/23/2009,0000,49.47000,49.50000,48.80000,49.00000,10000
09/24/2009,0000,48.00000,48.70000,48.00000,48.00000,23000
09/25/2009,0000,48.00000,48.00000,46.50000,47.20000,41000
09/29/2009,0000,48.00000,48.00000,47.00000,47.00000,50000
09/30/2009,0000,47.00000,47.00000,45.98000,45.98000,8000
10/01/2009,0000,45.60000,47.70000,45.60000,46.00000,68100
10/02/2009,0000,45.80000,46.00000,45.80000,46.00000,13000
10/05/2009,0000,46.50000,46.50000,45.00000,45.20000,14400
10/06/2009,0000,46.00000,47.00000,44.50000,44.50000,66100
10/07/2009,0000,45.00000,47.00000,43.80000,44.20000,38000
10/08/2009,0000,44.50000,44.50000,43.00000,43.00000,51000
10/09/2009,0000,44.00000,44.10000,42.18000,44.10000,44000
10/12/2009,0000,43.60000,44.40000,43.00000,43.50000,41000
10/13/2009,0000,43.20000,44.21000,43.20000,44.21000,4000
10/14/2009,0000,44.00000,45.50000,43.00000,45.50000,110000
10/15/2009,0000,45.50000,46.50000,45.50000,46.00000,33000
10/16/2009,0000,46.50000,48.40000,46.00000,47.50000,126000
10/19/2009,0000,47.50000,49.47000,47.50000,48.70000,123000
10/20/2009,0000,49.50000,49.50000,48.00000,48.00000,24000
10/21/2009,0000,48.40000,48.60000,47.50000,48.00000,16000
10/22/2009,0000,48.00000,48.40000,48.00000,48.00000,12000
10/23/2009,0000,47.00000,47.60000,47.00000,47.00000,93000
10/26/2009,0000,47.00000,47.50000,46.50000,46.50000,158200
10/27/2009,0000,47.00000,47.00000,46.00000,47.00000,41000
10/28/2009,0000,46.50000,47.35000,45.28000,46.00000,44000
10/29/2009,0000,45.28000,45.50000,42.30000,43.50000,73000
10/30/2009,0000,43.50000,45.78000,43.50000,44.80000,49000
11/02/2009,0000,46.40000,46.40000,35.00000,45.00000,475000
11/03/2009,0000,44.80000,45.78000,35.13000,44.50000,478400
11/04/2009,0000,44.50000,44.70000,43.50000,44.00000,34200
11/05/2009,0000,44.00000,45.78000,44.00000,44.50000,36000
11/06/2009,0000,44.50000,44.50000,35.00000,43.00000,294000
11/09/2009,0000,44.00000,45.00000,35.00000,44.00000,219000
11/10/2009,0000,44.00000,44.00000,35.00000,43.50000,205000
11/11/2009,0000,44.00000,44.21000,35.00000,43.50000,219100
11/12/2009,0000,43.00000,44.00000,35.00000,43.10000,221000
11/13/2009,0000,46.00000,46.00000,35.00000,43.90000,223400
11/16/2009,0000,44.00000,46.00000,44.00000,45.00000,83000
11/17/2009,0000,46.00000,46.00000,44.00000,45.00000,48000
11/18/2009,0000,45.50000,46.90000,44.00000,46.90000,189200
11/19/2009,0000,47.00000,48.00000,44.14000,48.00000,388300
11/20/2009,0000,46.00000,48.80000,44.50000,46.00000,206000
11/23/2009,0000,46.50000,48.80000,44.33000,48.80000,308000
12/29/2009,1224,70.90000,73.10000,69.20000,73.10000,3459851
