DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.50000,12.80000,12.50000,12.70000,43900
04/03/2007,0000,12.50000,12.80000,12.50000,12.80000,20700
04/04/2007,0000,13.00000,13.20000,13.00000,13.00000,18300
04/09/2007,0000,13.80000,14.80000,13.80000,14.50000,60600
04/10/2007,0000,14.50000,14.50000,14.50000,14.50000,8700
04/11/2007,0000,15.00000,15.00000,14.50000,14.50000,46300
04/12/2007,0000,14.80000,15.20000,14.50000,15.00000,34300
04/13/2007,0000,15.00000,15.00000,14.50000,14.80000,47800
04/16/2007,0000,15.50000,16.00000,14.50000,16.00000,169200
04/17/2007,0000,16.00000,16.50000,15.50000,16.00000,51800
04/18/2007,0000,16.20000,16.20000,15.70000,15.70000,33500
04/19/2007,0000,15.00000,15.50000,14.50000,15.10000,48600
04/20/2007,0000,15.00000,15.20000,15.00000,15.10000,35100
04/23/2007,0000,14.40000,15.60000,14.40000,14.40000,209900
04/24/2007,0000,14.00000,16.20000,14.00000,16.00000,213200
04/25/2007,0000,16.20000,16.50000,15.70000,16.50000,47800
04/26/2007,0000,16.00000,16.20000,16.00000,16.20000,14300
04/27/2007,0000,16.50000,16.50000,16.00000,16.00000,15900
04/30/2007,0000,16.00000,16.50000,16.00000,16.50000,16700
05/02/2007,0000,16.50000,16.50000,16.50000,16.50000,700
05/03/2007,0000,16.50000,16.50000,16.50000,16.50000,1500
05/04/2007,0000,16.50000,16.80000,15.50000,16.80000,45500
05/07/2007,0000,16.10000,16.50000,16.10000,16.50000,7900
05/08/2007,0000,16.00000,17.30000,16.00000,17.30000,21000
05/09/2007,0000,16.50000,17.20000,16.50000,17.20000,26000
05/10/2007,0000,16.50000,17.40000,16.00000,16.50000,45200
05/11/2007,0000,16.30000,17.00000,16.30000,16.60000,60000
05/14/2007,0000,17.10000,17.50000,16.50000,17.50000,81000
05/15/2007,0000,17.00000,18.00000,17.00000,17.50000,61000
05/16/2007,0000,17.50000,18.00000,16.40000,16.60000,66000
05/17/2007,0000,17.50000,17.50000,16.40000,16.40000,10000
05/18/2007,0000,16.30000,17.50000,16.30000,17.30000,65000
05/21/2007,0000,16.80000,17.20000,16.80000,17.20000,14000
05/22/2007,0000,16.80000,17.30000,16.80000,17.00000,32000
05/23/2007,0000,17.40000,17.40000,17.30000,17.40000,11000
05/24/2007,0000,17.40000,17.40000,17.30000,17.40000,20000
05/25/2007,0000,17.50000,18.00000,17.40000,17.50000,28100
05/28/2007,0000,17.00000,18.00000,17.00000,17.50000,47000
05/29/2007,0000,17.20000,18.00000,16.80000,17.00000,19000
05/30/2007,0000,16.70000,17.50000,16.50000,17.30000,55100
05/31/2007,0000,17.20000,17.50000,16.50000,17.10000,40000
06/01/2007,0000,17.00000,17.50000,16.80000,17.20000,20000
06/04/2007,0000,17.00000,17.50000,17.00000,17.50000,44000
06/05/2007,0000,17.00000,17.50000,17.00000,17.50000,54000
06/06/2007,0000,17.30000,18.00000,17.00000,17.50000,44000
06/07/2007,0000,18.00000,18.50000,17.30000,18.20000,102000
06/08/2007,0000,17.80000,18.20000,17.40000,18.00000,92000
06/11/2007,0000,18.50000,18.50000,17.80000,18.50000,115500
06/12/2007,0000,19.00000,20.43000,18.40000,19.00000,142500
06/13/2007,0000,21.00000,23.50000,18.50000,23.50000,129000
06/14/2007,0000,22.00000,24.00000,19.90000,24.00000,172000
06/15/2007,0000,24.00000,25.50000,23.00000,25.50000,136000
06/20/2007,0000,25.50000,31.50000,24.00000,30.50000,228000
06/21/2007,0000,31.00000,32.00000,29.00000,30.50000,262000
06/22/2007,0000,30.50000,30.50000,27.90000,30.35000,186000
06/25/2007,0000,30.00000,31.50000,28.00000,31.00000,171000
06/26/2007,0000,31.00000,31.50000,29.10000,31.50000,189000
06/27/2007,0000,30.00000,32.40000,29.50000,30.50000,286000
06/28/2007,0000,30.50000,34.10000,30.00000,32.00000,324000
06/29/2007,0000,32.80000,34.00000,31.30000,33.50000,337000
07/02/2007,0000,33.50000,35.40000,31.50000,34.00000,348200
07/03/2007,0000,33.00000,35.40000,32.00000,34.60000,183000
07/04/2007,0000,34.00000,37.00000,33.00000,36.10000,252100
07/05/2007,0000,35.00000,37.00000,35.00000,35.65000,340000
07/06/2007,0000,36.30000,40.00000,36.00000,37.00000,447100
07/09/2007,0000,38.50000,44.00000,38.00000,44.00000,392500
07/10/2007,0000,44.00000,45.00000,42.00000,43.20000,304100
07/11/2007,0000,44.00000,45.00000,41.00000,42.50000,202800
07/12/2007,0000,43.00000,45.00000,42.00000,44.50000,393000
07/13/2007,0000,54.00000,54.00000,43.00000,51.00000,468000
07/16/2007,0000,51.50000,56.50000,45.00000,55.00000,575800
07/17/2007,0000,55.00000,62.20000,54.00000,61.80000,663200
07/18/2007,0000,64.00000,71.00000,60.40000,70.50000,820500
07/19/2007,0000,70.50000,74.00000,60.40000,72.00000,644900
07/20/2007,0000,72.00000,74.00000,64.50000,70.00000,429900
07/23/2007,0000,66.00000,90.00000,60.00000,62.00000,253000
07/24/2007,0000,60.00000,65.00000,58.00000,64.50000,291200
07/25/2007,0000,60.00000,65.00000,60.00000,62.00000,367000
07/26/2007,0000,65.00000,66.00000,61.00000,64.00000,495000
07/27/2007,0000,65.00000,73.00000,60.00000,68.00000,759000
07/30/2007,0000,70.00000,72.00000,66.00000,71.50000,460000
07/31/2007,0000,71.50000,86.00000,68.00000,74.00000,375800
08/01/2007,0000,74.00000,75.00000,69.00000,70.00000,376000
08/02/2007,0000,72.00000,72.00000,65.00000,71.50000,178500
08/03/2007,0000,70.50000,70.50000,66.00000,67.00000,55000
08/06/2007,0000,68.00000,72.00000,66.00000,68.00000,265000
08/07/2007,0000,69.00000,69.00000,65.00000,66.00000,151500
08/08/2007,0000,70.00000,75.00000,65.00000,67.50000,455000
08/09/2007,0000,67.00000,69.50000,65.00000,69.50000,298000
08/10/2007,0000,65.00000,69.50000,65.00000,68.00000,319000
08/13/2007,0000,65.00000,69.50000,61.50000,69.50000,219000
08/14/2007,0000,66.00000,68.00000,62.00000,67.70000,129000
08/15/2007,0000,60.00000,65.30000,56.90000,65.00000,119000
08/16/2007,0000,59.00000,65.30000,49.30000,50.00000,196000
08/17/2007,0000,50.00000,55.30000,48.22000,51.00000,229000
08/20/2007,0000,53.00000,55.30000,50.00000,52.00000,149000
08/21/2007,0000,50.50000,55.30000,50.00000,52.50000,102000
08/22/2007,0000,50.50000,55.30000,50.00000,53.50000,202300
08/23/2007,0000,52.50000,58.00000,52.00000,56.00000,82100
08/24/2007,0000,58.00000,60.50000,55.00000,60.00000,173000
08/27/2007,0000,60.50000,62.70000,55.00000,62.00000,170000
08/28/2007,0000,62.00000,64.00000,60.00000,62.50000,275000
08/29/2007,0000,62.00000,62.50000,60.00000,60.50000,87000
08/30/2007,0000,62.50000,62.50000,58.40000,62.00000,126000
08/31/2007,0000,61.00000,64.00000,57.60000,61.00000,113000
09/03/2007,0000,61.50000,64.00000,57.50000,58.50000,125000
09/04/2007,0000,60.00000,60.00000,57.50000,57.60000,78000
09/05/2007,0000,57.00000,61.00000,57.00000,59.00000,149000
09/06/2007,0000,60.00000,60.00000,55.80000,58.50000,154000
09/07/2007,0000,59.50000,70.00000,56.00000,66.00000,607100
09/10/2007,0000,64.00000,68.00000,64.00000,65.00000,443000
09/11/2007,0000,64.00000,68.00000,64.00000,65.00000,318000
09/12/2007,0000,66.00000,68.00000,62.50000,62.60000,367000
09/13/2007,0000,64.00000,65.00000,60.50000,62.00000,278400
09/14/2007,0000,66.00000,68.00000,61.00000,66.20000,327200
09/17/2007,0000,65.00000,67.50000,63.00000,67.50000,351000
09/19/2007,0000,66.00000,66.00000,63.00000,64.00000,234200
09/20/2007,0000,65.00000,65.30000,61.50000,63.50000,94000
09/21/2007,0000,63.50000,66.00000,63.00000,64.00000,79400
09/26/2007,0000,65.00000,66.00000,62.00000,64.00000,48000
09/27/2007,0000,66.00000,67.80000,63.00000,67.50000,70000
09/28/2007,0000,66.50000,68.30000,61.50000,64.50000,150000
10/01/2007,0000,63.60000,65.00000,62.00000,64.00000,192000
10/02/2007,0000,65.50000,68.00000,63.50000,64.00000,173000
10/03/2007,0000,64.00000,65.00000,62.00000,64.00000,218500
10/04/2007,0000,64.50000,65.50000,63.50000,63.80000,143200
10/05/2007,0000,65.00000,65.00000,62.00000,64.50000,124100
10/08/2007,0000,64.00000,65.50000,62.00000,62.00000,134000
10/09/2007,0000,64.00000,65.00000,62.00000,62.50000,57000
10/11/2007,0000,63.00000,63.00000,61.00000,62.00000,96000
10/12/2007,0000,61.00000,62.00000,60.00000,60.00000,65000
10/15/2007,0000,61.50000,62.00000,53.00000,55.30000,114100
10/16/2007,0000,55.00000,56.00000,52.40000,56.00000,94000
10/17/2007,0000,56.00000,61.50000,55.00000,60.50000,240100
10/18/2007,0000,60.00000,62.50000,60.00000,61.24000,123200
10/19/2007,0000,61.00000,68.00000,58.30000,58.30000,30200
10/22/2007,0000,60.00000,61.00000,58.00000,61.00000,21000
10/23/2007,0000,59.00000,61.50000,58.00000,60.00000,27000
10/24/2007,0000,58.00000,60.20000,57.00000,59.00000,111000
10/25/2007,0000,57.00000,58.00000,57.00000,57.00000,40000
10/26/2007,0000,57.00000,58.00000,53.00000,56.20000,132100
10/29/2007,0000,58.00000,58.50000,53.20000,54.00000,111500
10/30/2007,0000,53.50000,56.00000,53.00000,55.00000,66600
10/31/2007,0000,56.00000,56.30000,54.00000,55.00000,93600
11/01/2007,0000,56.00000,56.60000,54.00000,54.00000,38600
11/02/2007,0000,57.00000,57.00000,54.00000,55.00000,105200
11/05/2007,0000,55.00000,56.00000,53.00000,56.00000,52500
11/06/2007,0000,56.00000,56.50000,50.00000,50.00000,59800
11/07/2007,0000,55.00000,55.00000,53.00000,53.50000,38100
11/08/2007,0000,53.00000,53.00000,50.00000,50.00000,63800
11/09/2007,0000,49.50000,51.00000,48.00000,49.00000,70000
11/12/2007,0000,48.00000,50.50000,47.00000,47.50000,109200
11/13/2007,0000,47.00000,48.85000,45.00000,47.50000,73900
11/14/2007,0000,49.00000,49.00000,46.00000,47.00000,65100
11/15/2007,0000,48.00000,48.85000,45.11000,45.11000,39200
11/16/2007,0000,49.00000,49.00000,46.00000,46.00000,16400
11/19/2007,0000,49.00000,49.00000,46.50000,48.50000,31000
11/20/2007,0000,48.00000,48.50000,45.25000,46.00000,95600
11/21/2007,0000,47.00000,47.00000,47.00000,47.00000,1000
11/22/2007,0000,47.00000,47.00000,44.50000,44.60000,33200
11/23/2007,0000,46.00000,46.00000,42.80000,45.00000,25300
11/26/2007,0000,45.00000,45.15000,43.00000,44.80000,11300
11/27/2007,0000,42.80000,43.50000,41.25000,43.00000,34400
11/28/2007,0000,41.25000,42.00000,40.00000,42.00000,44800
11/29/2007,0000,41.90000,42.50000,41.00000,42.00000,85500
11/30/2007,0000,43.00000,43.00000,40.00000,43.00000,84400
12/03/2007,0000,42.50000,46.00000,42.00000,45.00000,78200
12/04/2007,0000,45.00000,45.50000,43.00000,45.00000,95600
12/05/2007,0000,44.50000,46.70000,44.00000,46.70000,101300
12/06/2007,0000,46.00000,47.00000,46.00000,47.00000,30600
12/07/2007,0000,47.00000,47.25000,46.00000,47.25000,16300
12/10/2007,0000,46.00000,47.00000,46.00000,46.00000,6000
12/11/2007,0000,46.00000,47.00000,44.50000,46.50000,44100
12/12/2007,0000,45.00000,46.50000,44.50000,45.00000,35400
12/13/2007,0000,45.00000,47.00000,44.30000,45.50000,70100
12/14/2007,0000,45.00000,45.50000,43.00000,45.50000,36200
12/17/2007,0000,45.50000,45.50000,40.80000,42.00000,51300
12/18/2007,0000,40.20000,42.00000,40.00000,40.30000,35000
12/19/2007,0000,42.50000,42.70000,42.00000,42.70000,24600
12/20/2007,0000,40.60000,42.00000,40.00000,40.00000,83300
12/21/2007,0000,41.50000,42.70000,41.00000,42.70000,28000
12/24/2007,0000,39.80000,42.30000,39.70000,41.00000,45700
12/25/2007,0000,42.00000,42.00000,40.00000,42.00000,19600
12/26/2007,0000,42.00000,42.50000,41.30000,42.00000,16100
12/27/2007,0000,42.50000,42.50000,40.00000,42.50000,31100
12/28/2007,0000,42.00000,42.00000,41.50000,42.00000,25100
12/31/2007,0000,42.10000,42.80000,40.00000,42.80000,34300
01/02/2008,0000,42.50000,45.00000,42.50000,43.00000,34200
01/03/2008,0000,42.00000,43.00000,41.30000,43.00000,4100
01/04/2008,0000,43.00000,43.00000,40.00000,43.00000,70500
01/07/2008,0000,42.50000,43.00000,40.00000,42.00000,38400
01/08/2008,0000,41.50000,42.00000,40.00000,41.00000,20500
01/09/2008,0000,40.00000,42.40000,40.00000,41.10000,25200
01/10/2008,0000,41.10000,41.50000,40.00000,41.00000,43200
01/11/2008,0000,39.00000,42.50000,39.00000,42.00000,59000
01/14/2008,0000,41.00000,42.30000,39.80000,42.00000,49700
01/15/2008,0000,42.00000,42.50000,39.00000,41.50000,117800
01/16/2008,0000,41.00000,41.80000,39.00000,41.00000,61300
01/17/2008,0000,38.80000,40.50000,38.80000,40.50000,10100
01/18/2008,0000,38.00000,40.20000,35.00000,35.00000,97500
01/21/2008,0000,35.00000,35.00000,30.00000,34.00000,67300
01/22/2008,0000,33.20000,34.50000,32.50000,33.50000,45000
01/23/2008,0000,33.00000,34.00000,31.00000,34.00000,88100
01/24/2008,0000,34.00000,34.50000,32.50000,33.30000,89300
01/25/2008,0000,34.48000,34.48000,31.00000,31.50000,95100
01/28/2008,0000,33.00000,33.50000,31.50000,32.50000,26100
01/29/2008,0000,32.00000,32.50000,29.85000,31.50000,68900
01/30/2008,0000,31.00000,31.50000,30.00000,30.50000,45100
01/31/2008,0000,30.50000,34.12000,29.60000,32.00000,102400
02/01/2008,0000,31.90000,31.90000,30.00000,31.50000,49300
02/12/2008,0000,32.50000,32.50000,30.00000,30.00000,11100
02/13/2008,0000,31.60000,32.00000,31.00000,32.00000,28500
02/14/2008,0000,32.20000,33.20000,30.00000,32.00000,23100
02/15/2008,0000,33.20000,33.70000,33.00000,33.50000,43000
02/18/2008,0000,33.50000,35.00000,32.00000,35.00000,73600
02/19/2008,0000,35.10000,38.40000,35.00000,37.50000,50000
02/20/2008,0000,36.00000,37.65000,35.00000,37.00000,179500
02/21/2008,0000,37.30000,39.00000,35.00000,39.00000,124200
02/22/2008,0000,39.00000,40.20000,36.00000,40.20000,136100
02/25/2008,0000,39.15000,40.40000,37.00000,39.60000,49200
02/26/2008,0000,40.05000,40.50000,36.00000,40.50000,97100
02/27/2008,0000,40.35000,40.80000,40.00000,40.65000,121000
02/29/2008,0000,40.35000,40.80000,39.70000,40.50000,112500
03/04/2008,0000,40.50000,40.70000,37.00000,40.50000,86100
03/05/2008,0000,40.20000,40.50000,39.50000,40.50000,137000
03/06/2008,0000,40.40000,41.00000,39.50000,41.00000,161000
03/07/2008,0000,40.80000,40.95000,39.30000,40.50000,147000
03/10/2008,0000,40.45000,40.45000,39.30000,40.05000,120100
03/11/2008,0000,40.30000,40.30000,36.00000,40.25000,67000
03/12/2008,0000,40.10000,40.50000,39.00000,40.50000,325200
03/13/2008,0000,40.15000,40.35000,39.00000,40.35000,236200
03/14/2008,0000,40.20000,40.35000,38.90000,40.35000,246000
03/18/2008,0000,40.35000,40.35000,36.00000,40.25000,105000
03/19/2008,0000,40.00000,40.25000,39.95000,40.25000,45000
03/20/2008,0000,40.10000,40.25000,39.20000,40.25000,78000
03/21/2008,0000,40.10000,40.25000,39.50000,40.25000,61000
03/25/2008,0000,40.00000,40.35000,39.80000,40.35000,104000
03/26/2008,0000,40.00000,40.15000,36.00000,40.15000,1094100
03/27/2008,0000,40.00000,40.20000,39.20000,40.15000,51000
03/28/2008,0000,40.15000,40.15000,39.20000,40.00000,34000
03/31/2008,0000,40.15000,42.20000,36.00000,40.15000,71200
04/01/2008,0000,40.15000,40.15000,39.20000,40.10000,58000
04/02/2008,0000,40.10000,40.10000,39.20000,40.10000,14000
04/03/2008,0000,40.10000,40.15000,39.60000,40.15000,8000
04/07/2008,0000,40.50000,40.50000,36.20000,40.35000,85000
04/08/2008,0000,40.25000,40.25000,39.00000,40.10000,16000
04/09/2008,0000,40.00000,40.10000,36.00000,40.10000,43000
04/10/2008,0000,40.00000,40.15000,39.80000,40.15000,18100
04/11/2008,0000,40.15000,42.27000,39.00000,42.27000,47300
04/14/2008,0000,40.00000,42.10000,36.00000,40.15000,63400
04/15/2008,0000,40.00000,42.37000,39.50000,42.00000,312400
04/16/2008,0000,40.20000,41.00000,36.00000,41.00000,93000
04/17/2008,0000,41.00000,41.17000,39.00000,40.20000,127700
04/18/2008,0000,40.20000,41.17000,39.20000,40.50000,290200
04/21/2008,0000,42.00000,42.20000,39.50000,42.00000,464600
04/22/2008,0000,41.60000,42.00000,39.00000,41.50000,259000
04/23/2008,0000,42.00000,42.00000,40.50000,41.00000,41000
04/24/2008,0000,40.00000,42.00000,40.00000,41.80000,75100
04/25/2008,0000,42.00000,42.70000,40.00000,42.00000,139200
04/28/2008,0000,41.20000,42.60000,38.00000,42.35000,26000
04/29/2008,0000,42.00000,45.70000,42.00000,45.50000,166100
04/30/2008,0000,42.00000,53.00000,42.00000,53.00000,319400
05/02/2008,0000,53.20000,61.50000,48.40000,60.24000,442100
05/05/2008,0000,60.00000,61.50000,51.50000,51.80000,112000
05/06/2008,0000,52.00000,53.70000,50.00000,53.70000,135900
05/07/2008,0000,51.80000,53.20000,46.00000,53.20000,209500
05/08/2008,0000,51.50000,53.20000,50.50000,53.20000,163100
05/09/2008,0000,51.00000,51.50000,50.00000,51.50000,136000
05/12/2008,0000,50.50000,51.00000,49.00000,50.00000,191000
05/13/2008,0000,50.00000,51.50000,49.00000,51.50000,122700
05/14/2008,0000,50.20000,50.20000,48.00000,50.00000,110000
05/15/2008,0000,49.50000,50.00000,48.10000,50.00000,79300
05/16/2008,0000,49.20000,50.00000,48.80000,50.00000,103000
05/19/2008,0000,50.00000,50.00000,48.50000,50.00000,39000
05/20/2008,0000,49.30000,50.00000,48.60000,50.00000,66600
05/21/2008,0000,49.00000,50.50000,49.00000,50.00000,30500
05/22/2008,0000,49.50000,51.20000,47.96000,50.20000,87100
05/23/2008,0000,50.00000,50.20000,46.11000,46.11000,172000
05/26/2008,0000,45.00000,45.00000,43.50000,44.00000,33000
05/27/2008,0000,43.50000,45.65000,43.50000,45.00000,96200
05/28/2008,0000,45.35000,55.22000,44.60000,55.22000,89100
05/29/2008,0000,47.00000,51.20000,44.80000,46.20000,134400
05/30/2008,0000,45.50000,49.20000,44.00000,45.30000,113200
06/02/2008,0000,45.68000,46.18000,43.00000,46.00000,18400
06/03/2008,0000,45.00000,45.65000,44.80000,45.50000,32000
06/04/2008,0000,45.00000,46.77000,45.00000,46.00000,35000
06/05/2008,0000,47.00000,48.00000,46.00000,47.00000,47700
06/06/2008,0000,50.20000,51.70000,48.00000,49.00000,76300
06/10/2008,0000,49.50000,49.70000,43.00000,47.69000,42400
06/11/2008,0000,49.50000,49.70000,46.00000,48.00000,50500
06/12/2008,0000,46.00000,47.20000,42.90000,43.87000,85100
06/13/2008,0000,43.50000,43.50000,38.00000,42.50000,53000
06/16/2008,0000,42.00000,44.00000,42.00000,44.00000,19000
06/17/2008,0000,42.00000,42.00000,41.50000,41.50000,2000
06/18/2008,0000,42.00000,43.20000,41.00000,43.00000,13200
06/20/2008,0000,42.00000,42.00000,40.40000,40.40000,38000
06/23/2008,0000,40.20000,41.70000,40.00000,41.20000,26700
06/24/2008,0000,41.00000,41.50000,39.90000,40.68000,39000
06/25/2008,0000,42.00000,42.00000,41.00000,41.16000,9000
06/26/2008,0000,42.00000,42.50000,40.00000,41.00000,9500
06/27/2008,0000,39.30000,40.00000,37.00000,37.50000,47000
06/30/2008,0000,36.00000,36.20000,34.00000,34.20000,59000
07/01/2008,0000,34.20000,35.80000,33.50000,35.35000,100000
07/02/2008,0000,35.00000,39.70000,35.00000,36.50000,45900
07/03/2008,0000,39.50000,39.70000,34.20000,38.40000,57000
07/04/2008,0000,38.50000,38.65000,34.80000,37.00000,98000
07/07/2008,0000,36.50000,37.80000,36.00000,37.80000,61000
07/08/2008,0000,37.10000,38.00000,35.80000,36.50000,53500
07/09/2008,0000,36.50000,38.00000,36.00000,38.00000,45600
07/10/2008,0000,37.50000,37.70000,35.90000,37.50000,52000
07/11/2008,0000,37.50000,37.95000,35.50000,37.95000,78000
07/14/2008,0000,37.75000,38.10000,36.00000,38.00000,21000
07/15/2008,0000,37.95000,37.95000,35.00000,36.65000,33700
07/16/2008,0000,36.50000,37.10000,35.80000,37.10000,69000
07/17/2008,0000,37.09000,37.09000,35.20000,37.05000,29000
07/18/2008,0000,37.15000,37.20000,35.00000,37.15000,16000
07/21/2008,0000,37.25000,37.25000,36.00000,37.25000,35500
07/22/2008,0000,37.15000,37.50000,37.00000,37.35000,53000
07/23/2008,0000,37.50000,39.20000,37.00000,39.20000,45000
07/24/2008,0000,39.20000,39.50000,36.80000,39.00000,190900
07/25/2008,0000,37.00000,39.00000,35.75000,37.50000,150000
07/29/2008,0000,37.35000,37.35000,35.00000,37.30000,41800
07/30/2008,0000,37.15000,37.30000,36.00000,37.30000,16000
07/31/2008,0000,37.25000,37.30000,35.00000,37.30000,34000
08/01/2008,0000,37.15000,37.25000,35.00000,37.25000,20000
08/04/2008,0000,37.15000,37.15000,35.00000,37.15000,50000
08/05/2008,0000,36.50000,37.15000,34.50000,36.75000,74200
08/06/2008,0000,36.75000,36.80000,35.60000,36.80000,34000
08/07/2008,0000,35.50000,36.75000,35.00000,36.75000,48000
08/08/2008,0000,36.35000,36.90000,35.00000,36.90000,36000
08/11/2008,0000,37.75000,37.75000,36.50000,37.75000,10000
08/12/2008,0000,37.00000,37.65000,37.00000,37.65000,9000
08/13/2008,0000,37.00000,37.65000,37.00000,37.65000,6000
08/14/2008,0000,37.35000,37.50000,35.80000,37.40000,38000
08/15/2008,0000,37.50000,37.50000,36.00000,36.00000,18000
08/18/2008,0000,37.10000,37.35000,36.00000,37.25000,27000
08/19/2008,0000,37.10000,37.70000,37.00000,37.50000,32000
08/20/2008,0000,37.15000,37.50000,37.00000,37.50000,7000
08/21/2008,0000,37.30000,37.45000,37.30000,37.45000,6000
08/22/2008,0000,35.00000,37.15000,34.70000,37.15000,9600
08/25/2008,0000,36.65000,36.80000,34.00000,36.35000,40500
08/26/2008,0000,36.00000,36.15000,33.00000,33.70000,27500
08/27/2008,0000,33.05000,34.15000,31.60000,32.40000,31100
08/28/2008,0000,31.30000,33.00000,31.00000,33.00000,34900
08/29/2008,0000,31.80000,33.20000,31.50000,33.20000,54000
09/01/2008,0000,32.85000,33.00000,30.90000,32.60000,17200
09/02/2008,0000,31.20000,31.20000,30.70000,31.00000,11300
09/03/2008,0000,30.25000,30.25000,28.00000,29.10000,34900
09/04/2008,0000,29.00000,29.20000,27.57000,29.00000,14000
09/05/2008,0000,27.00000,27.00000,27.00000,27.00000,4000
09/08/2008,0000,29.12000,29.12000,27.50000,28.50000,6000
09/09/2008,0000,28.80000,29.10000,27.50000,29.00000,18100
09/10/2008,0000,28.60000,28.80000,27.70000,28.80000,29000
09/11/2008,0000,28.80000,28.85000,26.90000,26.90000,14100
09/12/2008,0000,27.35000,27.50000,25.90000,27.50000,46100
09/15/2008,0000,27.50000,27.62000,27.38000,27.38000,4000
09/16/2008,0000,25.90000,26.50000,23.80000,25.00000,22000
09/17/2008,0000,24.70000,25.30000,23.87000,25.30000,48600
09/18/2008,0000,23.72000,23.72000,19.00000,20.35000,46700
09/19/2008,0000,20.50000,23.00000,20.50000,23.00000,65000
09/22/2008,0000,22.00000,25.00000,21.90000,22.90000,34000
09/23/2008,0000,21.70000,22.90000,21.70000,22.90000,17200
09/24/2008,0000,23.00000,23.00000,22.40000,22.60000,47000
09/25/2008,0000,22.50000,22.59000,21.00000,22.00000,71000
09/26/2008,0000,22.00000,22.00000,21.00000,21.00000,11000
09/30/2008,0000,20.50000,20.50000,18.50000,19.00000,21000
10/01/2008,0000,19.00000,20.60000,19.00000,20.00000,32300
10/02/2008,0000,19.50000,20.00000,19.50000,20.00000,11700
10/03/2008,0000,19.50000,19.50000,18.60000,19.30000,110000
10/06/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
10/07/2008,0000,19.01000,19.94000,18.80000,19.00000,15500
10/08/2008,0000,19.00000,19.00000,18.10000,18.50000,8000
10/09/2008,0000,18.80000,19.40000,18.80000,19.00000,12400
10/13/2008,0000,18.40000,19.10000,17.60000,17.80000,19400
10/14/2008,0000,18.50000,19.50000,18.50000,18.50000,22000
10/15/2008,0000,19.00000,19.50000,18.40000,18.80000,68500
10/16/2008,0000,18.60000,18.60000,16.80000,18.08000,28500
10/17/2008,0000,18.00000,18.08000,17.10000,17.20000,40000
10/20/2008,0000,17.10000,17.78000,16.85000,17.10000,64000
10/21/2008,0000,17.50000,17.60000,16.92000,17.51000,89000
10/22/2008,0000,17.70000,17.89000,17.30000,17.89000,31000
10/23/2008,0000,17.42000,18.10000,11.40000,12.49000,275900
10/24/2008,0000,12.60000,13.00000,11.80000,12.43000,183000
10/27/2008,0000,12.30000,12.35000,11.00000,12.30000,165400
10/28/2008,0000,12.00000,12.30000,11.50000,12.10000,131100
10/29/2008,0000,12.00000,12.40000,11.80000,11.80000,71100
10/30/2008,0000,12.40000,12.40000,11.80000,12.00000,122300
10/31/2008,0000,12.40000,12.40000,11.80000,12.40000,51900
11/03/2008,0000,12.42000,12.42000,11.90000,12.40000,31600
11/04/2008,0000,11.90000,12.40000,11.90000,12.40000,28100
11/05/2008,0000,12.50000,13.57000,12.00000,13.50000,149000
11/06/2008,0000,14.00000,15.50000,13.45000,14.50000,59400
11/07/2008,0000,14.10000,15.38000,14.10000,15.38000,40300
11/10/2008,0000,14.79000,15.60000,14.79000,15.00000,7000
11/11/2008,0000,14.85000,15.00000,14.80000,15.00000,9000
11/12/2008,0000,14.55000,15.00000,14.07000,14.07000,16000
11/13/2008,0000,14.00000,14.20000,14.00000,14.20000,15000
11/14/2008,0000,14.20000,14.20000,13.52000,13.52000,20000
11/17/2008,0000,13.20000,13.50000,13.20000,13.50000,4200
11/19/2008,0000,12.50000,12.80000,12.50000,12.80000,16000
11/20/2008,0000,12.21000,12.21000,11.87000,11.87000,10000
11/21/2008,0000,12.21000,12.21000,10.00000,10.75000,28000
11/24/2008,0000,10.65000,10.90000,9.30000,9.69000,67000
11/25/2008,0000,9.10000,9.70000,9.10000,9.70000,102200
11/26/2008,0000,9.50000,9.65000,9.50000,9.50000,25000
11/27/2008,0000,9.53000,9.69000,9.30000,9.30000,53200
11/28/2008,0000,9.60000,9.65000,9.30000,9.60000,19300
12/01/2008,0000,9.60000,9.75000,9.60000,9.60000,18000
12/02/2008,0000,9.65000,9.65000,9.50000,9.50000,36000
12/03/2008,0000,9.50000,9.50000,9.20000,9.30000,27000
12/04/2008,0000,9.00000,9.20000,8.53000,8.94000,24000
12/05/2008,0000,8.55000,8.55000,7.00000,7.35000,73700
12/08/2008,0000,7.35000,9.47000,7.35000,9.47000,78500
12/09/2008,0000,9.00000,10.05000,7.60000,10.05000,49000
12/10/2008,0000,9.60000,11.09000,9.60000,11.09000,33400
12/11/2008,0000,10.70000,10.70000,10.00000,10.00000,28000
12/12/2008,0000,10.50000,10.63000,9.80000,10.00000,26200
12/15/2008,0000,10.10000,10.50000,10.00000,10.00000,34000
12/16/2008,0000,10.50000,10.80000,10.50000,10.50000,31000
12/17/2008,0000,11.00000,11.50000,10.80000,10.80000,21800
12/18/2008,0000,10.85000,11.20000,10.70000,11.20000,16000
12/19/2008,0000,11.20000,11.30000,11.20000,11.30000,15000
12/22/2008,0000,11.40000,11.75000,11.40000,11.50000,12000
12/23/2008,0000,11.35000,11.70000,11.35000,11.50000,15000
12/24/2008,0000,11.35000,12.00000,11.35000,12.00000,21800
12/25/2008,0000,11.75000,12.10000,11.75000,12.10000,9000
12/26/2008,0000,12.73000,14.00000,12.73000,14.00000,16200
12/29/2008,0000,14.42000,14.63000,14.00000,14.30000,20000
12/30/2008,0000,14.63000,16.52000,14.63000,16.00000,27000
12/31/2008,0000,16.60000,16.80000,15.54000,16.70000,34000
01/05/2009,0000,16.63000,17.57000,16.50000,16.50000,28000
01/06/2009,0000,16.50000,16.80000,15.60000,16.21000,42000
01/07/2009,0000,15.00000,16.60000,15.00000,15.00000,544000
01/08/2009,0000,14.70000,15.50000,14.60000,15.36000,84000
01/09/2009,0000,15.60000,16.10000,14.30000,15.00000,107000
01/12/2009,0000,15.47000,16.31000,15.00000,16.20000,177000
01/13/2009,0000,15.60000,16.73000,15.60000,16.00000,62000
01/14/2009,0000,16.73000,17.00000,16.00000,16.40000,47000
01/15/2009,0000,16.05000,17.15000,15.06000,16.16000,303300
01/16/2009,0000,16.50000,17.15000,16.50000,16.50000,274100
01/19/2009,0000,16.50000,16.80000,15.90000,15.97000,94000
01/20/2009,0000,16.50000,16.50000,15.70000,16.30000,28000
01/21/2009,0000,15.70000,16.00000,15.50000,16.00000,20000
02/02/2009,0000,16.20000,16.42000,16.00000,16.31000,12000
02/03/2009,0000,16.00000,17.00000,16.00000,17.00000,27100
02/04/2009,0000,17.00000,17.20000,16.35000,16.60000,16000
02/05/2009,0000,16.10000,16.70000,15.68000,16.50000,85000
02/06/2009,0000,16.50000,16.70000,15.68000,16.50000,56000
02/09/2009,0000,15.70000,16.20000,15.00000,15.00000,65000
02/10/2009,0000,15.50000,15.50000,15.00000,15.40000,51000
02/11/2009,0000,15.00000,15.60000,15.00000,15.20000,11000
02/12/2009,0000,15.10000,16.10000,15.10000,15.70000,39000
02/13/2009,0000,15.70000,15.78000,15.30000,15.50000,17000
02/16/2009,0000,15.70000,16.10000,15.30000,16.10000,22000
02/17/2009,0000,16.10000,16.52000,15.60000,16.52000,7000
02/18/2009,0000,15.80000,16.20000,15.80000,15.80000,34000
02/19/2009,0000,16.30000,16.31000,15.68000,15.68000,7100
02/20/2009,0000,16.10000,16.50000,16.00000,16.00000,10000
02/23/2009,0000,16.00000,16.50000,15.80000,16.20000,18000
02/24/2009,0000,16.30000,16.73000,15.80000,16.73000,92000
02/25/2009,0000,16.00000,16.73000,15.80000,16.30000,69000
02/26/2009,0000,15.80000,16.20000,15.70000,15.70000,22000
02/27/2009,0000,16.90000,17.47000,16.20000,16.80000,42100
03/02/2009,0000,16.50000,16.60000,16.00000,16.40000,32000
03/03/2009,0000,16.40000,16.80000,16.00000,16.00000,22200
03/04/2009,0000,16.50000,16.50000,16.00000,16.50000,34000
03/05/2009,0000,16.50000,16.50000,16.00000,16.40000,58000
03/06/2009,0000,16.50000,16.50000,16.00000,16.50000,67000
03/09/2009,0000,16.10000,16.50000,16.10000,16.50000,50000
03/10/2009,0000,16.20000,16.94000,16.10000,16.50000,47000
03/11/2009,0000,16.10000,16.90000,16.00000,16.60000,69200
03/12/2009,0000,16.80000,16.84000,16.10000,16.60000,57000
03/13/2009,0000,16.10000,16.80000,16.00000,16.00000,66000
03/16/2009,0000,16.00000,16.60000,16.00000,16.50000,58000
03/17/2009,0000,16.80000,16.80000,16.00000,16.50000,57000
03/18/2009,0000,16.80000,16.84000,16.00000,16.00000,56000
03/19/2009,0000,16.00000,17.00000,16.00000,17.00000,78800
03/20/2009,0000,16.80000,16.80000,16.10000,16.50000,36000
03/23/2009,0000,16.30000,17.10000,16.10000,16.60000,51000
03/24/2009,0000,17.00000,17.00000,16.00000,16.50000,83000
03/25/2009,0000,16.30000,17.10000,16.20000,16.80000,67000
03/26/2009,0000,16.60000,18.42000,16.20000,18.42000,112000
03/27/2009,0000,18.40000,22.57000,16.50000,21.10000,122800
03/30/2009,0000,21.00000,21.10000,19.40000,19.40000,114000
03/31/2009,0000,20.00000,20.00000,18.30000,18.70000,108300
04/01/2009,0000,19.00000,19.00000,18.06000,18.06000,40000
04/02/2009,0000,18.50000,20.00000,18.20000,19.50000,69000
04/03/2009,0000,19.40000,20.00000,19.40000,19.80000,38000
04/06/2009,0000,19.40000,20.15000,19.00000,19.60000,73500
04/07/2009,0000,19.60000,20.20000,19.00000,20.00000,90000
04/08/2009,0000,19.80000,20.21000,19.30000,20.21000,41000
04/09/2009,0000,19.60000,19.60000,19.00000,19.30000,59000
04/10/2009,0000,20.50000,20.50000,17.80000,18.30000,130000
04/13/2009,0000,18.80000,19.36000,18.40000,18.40000,54000
04/14/2009,0000,18.40000,18.50000,17.90000,18.06000,73100
04/15/2009,0000,18.80000,18.80000,17.30000,17.30000,32300
04/16/2009,0000,18.20000,18.20000,16.80000,17.20000,41400
04/17/2009,0000,17.40000,17.50000,15.50000,15.78000,73000
04/20/2009,0000,16.42000,16.42000,15.59000,15.80000,33500
04/21/2009,0000,16.40000,16.80000,15.97000,16.40000,31000
04/22/2009,0000,16.80000,16.80000,15.30000,16.00000,22000
04/23/2009,0000,16.20000,16.20000,15.20000,15.60000,53000
04/24/2009,0000,16.00000,16.63000,15.20000,16.00000,43700
04/27/2009,0000,16.50000,16.50000,15.59000,16.00000,19000
04/28/2009,0000,16.00000,16.00000,15.10000,15.70000,32000
04/29/2009,0000,15.40000,16.70000,15.20000,15.80000,23000
04/30/2009,0000,15.30000,16.31000,15.20000,16.10000,50100
05/04/2009,0000,16.00000,16.00000,15.20000,15.80000,62000
05/05/2009,0000,15.40000,15.80000,15.00000,15.00000,37100
05/06/2009,0000,15.50000,16.00000,15.10000,15.35000,54100
05/07/2009,0000,14.80000,15.70000,14.80000,15.10000,75700
05/08/2009,0000,15.00000,15.30000,14.54000,15.00000,70500
05/11/2009,0000,14.60000,15.30000,14.60000,14.90000,27000
05/12/2009,0000,14.50000,15.20000,14.50000,15.00000,29600
05/13/2009,0000,14.60000,15.20000,14.60000,15.10000,16000
05/14/2009,0000,14.60000,15.05000,14.60000,15.00000,41000
05/15/2009,0000,15.26000,16.27000,15.26000,16.00000,63000
05/18/2009,0000,15.50000,15.70000,15.20000,15.20000,23000
05/19/2009,0000,15.40000,15.70000,15.00000,15.30000,57000
05/20/2009,0000,15.20000,15.65000,14.80000,14.80000,48600
05/21/2009,0000,15.00000,16.31000,15.00000,16.00000,59000
05/22/2009,0000,15.30000,15.89000,15.00000,15.50000,180500
05/25/2009,0000,15.50000,15.50000,15.00000,15.00000,81000
05/26/2009,0000,15.00000,15.30000,14.92000,15.00000,45000
05/27/2009,0000,15.00000,15.50000,15.00000,15.05000,67000
06/01/2009,0000,15.10000,15.30000,14.90000,15.10000,55200
06/02/2009,0000,15.00000,15.15000,14.90000,15.10000,114000
06/03/2009,0000,15.00000,15.10000,14.80000,15.10000,38000
06/04/2009,0000,15.00000,15.20000,14.90000,15.15000,46000
06/05/2009,0000,15.00000,15.15000,15.00000,15.15000,23000
06/08/2009,0000,19.50000,19.50000,17.50000,18.00000,92100
06/09/2009,0000,18.20000,18.20000,15.78000,15.78000,195000
06/10/2009,0000,16.55000,16.60000,15.78000,15.90000,42100
06/11/2009,0000,16.00000,16.60000,15.70000,15.90000,37000
06/12/2009,0000,16.00000,16.52000,15.49000,15.90000,82100
06/15/2009,0000,15.90000,15.90000,15.49000,15.60000,51000
06/16/2009,0000,16.00000,16.00000,15.40000,15.50000,69000
06/17/2009,0000,15.50000,16.00000,15.30000,15.80000,71000
06/18/2009,0000,15.60000,16.00000,15.35000,15.50000,57000
06/19/2009,0000,15.60000,16.00000,15.50000,16.00000,44000
06/22/2009,0000,15.60000,16.00000,15.60000,16.00000,52000
06/23/2009,0000,16.10000,16.10000,15.60000,15.60000,73000
06/24/2009,0000,15.70000,15.80000,15.70000,15.70000,26000
06/25/2009,0000,15.60000,15.90000,15.60000,15.90000,28000
06/26/2009,0000,16.20000,16.20000,15.90000,16.10000,164000
06/29/2009,0000,15.70000,16.10000,15.60000,16.10000,89700
06/30/2009,0000,15.70000,17.10000,15.70000,16.42000,350000
07/01/2009,0000,16.42000,16.80000,16.10000,16.70000,48000
07/02/2009,0000,16.60000,19.10000,16.60000,19.10000,460200
07/03/2009,0000,17.20000,19.20000,17.00000,18.25000,137100
07/06/2009,0000,18.25000,19.21000,18.25000,19.20000,54300
07/07/2009,0000,19.70000,24.10000,19.50000,23.50000,479100
07/08/2009,0000,22.90000,25.00000,19.60000,25.00000,433100
07/09/2009,0000,24.00000,25.60000,24.00000,25.60000,293500
07/10/2009,0000,24.50000,25.30000,23.00000,24.00000,240000
07/13/2009,0000,24.00000,24.00000,20.50000,21.70000,131000
07/14/2009,0000,22.00000,24.42000,22.00000,22.15000,206000
07/15/2009,0000,24.10000,24.30000,23.40000,23.90000,184000
07/16/2009,0000,23.50000,24.20000,22.62000,23.10000,106300
07/17/2009,0000,23.10000,23.80000,22.80000,23.00000,95600
07/20/2009,0000,23.00000,24.21000,23.00000,24.00000,216000
07/21/2009,0000,25.00000,25.65000,23.40000,25.50000,90000
07/22/2009,0000,24.00000,26.50000,23.80000,26.50000,297000
07/23/2009,0000,24.20000,24.30000,23.28000,23.60000,65200
07/24/2009,0000,23.30000,23.40000,22.50000,22.60000,24000
07/27/2009,0000,22.40000,22.40000,21.00000,21.50000,72200
07/28/2009,0000,21.50000,21.50000,20.00000,20.10000,69000
07/29/2009,0000,20.90000,21.68000,20.20000,20.50000,28000
07/30/2009,0000,20.00000,25.00000,19.50000,20.50000,38000
07/31/2009,0000,20.50000,20.84000,20.00000,20.50000,30000
08/03/2009,0000,20.50000,21.20000,20.00000,20.50000,90000
08/04/2009,0000,21.80000,21.80000,20.00000,20.30000,33100
08/05/2009,0000,21.00000,21.00000,20.00000,20.50000,21000
08/06/2009,0000,21.00000,21.05000,20.30000,20.40000,55000
08/10/2009,0000,20.80000,20.80000,20.30000,20.50000,16000
08/11/2009,0000,21.00000,21.05000,20.30000,20.50000,60600
08/12/2009,0000,21.00000,21.00000,20.00000,20.30000,39000
08/13/2009,0000,20.50000,21.10000,20.00000,21.00000,18400
08/14/2009,0000,21.10000,21.10000,20.50000,20.50000,13000
08/17/2009,0000,21.00000,21.10000,19.96000,20.00000,65800
08/18/2009,0000,19.80000,20.30000,19.80000,20.00000,7000
08/19/2009,0000,19.80000,20.00000,19.80000,20.00000,10500
08/20/2009,0000,19.80000,19.80000,19.00000,19.00000,42000
08/21/2009,0000,19.30000,19.30000,19.00000,19.00000,15000
08/24/2009,0000,19.00000,19.30000,18.90000,19.00000,35000
08/25/2009,0000,19.40000,19.40000,19.00000,19.30000,38800
08/26/2009,0000,19.60000,19.85000,19.20000,19.20000,8000
08/27/2009,0000,19.60000,20.20000,19.00000,19.90000,39500
08/28/2009,0000,20.21000,20.50000,20.00000,20.50000,71000
08/31/2009,0000,20.20000,22.00000,20.00000,22.00000,210500
09/01/2009,0000,21.20000,21.85000,20.50000,20.90000,127000
09/02/2009,0000,21.00000,21.00000,20.30000,21.00000,52000
09/03/2009,0000,20.50000,20.80000,20.20000,20.40000,13000
09/04/2009,0000,20.80000,21.40000,20.50000,20.60000,461000
09/07/2009,0000,20.50000,21.60000,20.50000,21.10000,221100
09/08/2009,0000,20.60000,21.10000,20.60000,20.80000,37000
09/09/2009,0000,20.00000,21.10000,19.90000,20.00000,52600
09/10/2009,0000,20.00000,26.00000,19.80000,26.00000,390800
09/11/2009,0000,25.50000,27.10000,22.58000,25.00000,681000
09/14/2009,0000,26.00000,26.00000,21.50000,23.00000,163100
09/15/2009,0000,23.50000,24.00000,22.30000,22.50000,231000
09/16/2009,0000,22.20000,22.80000,22.00000,22.50000,187200
09/17/2009,0000,22.50000,22.70000,21.70000,21.90000,96700
09/18/2009,0000,21.80000,22.80000,21.66000,22.00000,190000
09/21/2009,0000,22.00000,22.00000,21.50000,21.50000,36500
09/22/2009,0000,22.00000,23.00000,21.20000,21.60000,116100
09/23/2009,0000,21.00000,21.60000,20.90000,21.20000,99000
09/24/2009,0000,20.80000,21.00000,19.80000,20.00000,150500
09/25/2009,0000,19.90000,20.30000,19.80000,20.10000,52000
09/28/2009,0000,20.20000,20.20000,19.90000,20.20000,154000
09/29/2009,0000,20.30000,20.30000,19.70000,20.00000,45000
09/30/2009,0000,20.30000,20.30000,16.30000,19.00000,144200
10/01/2009,0000,19.30000,19.40000,18.90000,19.00000,44000
10/02/2009,0000,19.20000,19.45000,19.00000,19.00000,92000
10/05/2009,0000,19.07000,20.73000,19.00000,20.00000,108400
10/06/2009,0000,19.80000,20.00000,19.00000,19.01000,49800
10/07/2009,0000,20.00000,21.00000,19.50000,20.00000,69000
10/08/2009,0000,19.50000,20.00000,19.20000,19.50000,67300
10/09/2009,0000,19.00000,19.80000,19.00000,19.20000,39000
10/12/2009,0000,19.60000,19.60000,18.82000,19.00000,74000
10/13/2009,0000,18.80000,19.00000,18.00000,18.80000,85200
10/14/2009,0000,18.94000,19.10000,18.30000,19.10000,70000
10/15/2009,0000,19.30000,19.30000,18.30000,18.50000,122100
10/16/2009,0000,18.50000,18.80000,18.40000,18.50000,92700
10/19/2009,0000,18.80000,18.80000,18.00000,18.40000,66000
10/20/2009,0000,19.50000,19.50000,18.70000,19.20000,60000
10/21/2009,0000,20.00000,20.20000,19.20000,19.30000,108900
10/22/2009,0000,19.00000,19.20000,18.00000,18.70000,46400
10/23/2009,0000,18.80000,19.00000,18.80000,19.00000,9300
10/26/2009,0000,19.15000,19.20000,18.80000,18.80000,16100
10/27/2009,0000,18.50000,18.50000,18.40000,18.40000,4000
10/28/2009,0000,18.48000,19.00000,18.25000,18.25000,15000
10/29/2009,0000,18.00000,18.00000,17.20000,17.20000,18000
10/30/2009,0000,18.10000,18.10000,17.80000,17.80000,42000
11/02/2009,0000,18.10000,18.10000,18.10000,18.10000,2000
11/03/2009,0000,18.10000,18.10000,17.90000,18.00000,4000
11/04/2009,0000,18.00000,18.10000,17.90000,18.00000,19000
11/05/2009,0000,18.00000,18.30000,17.80000,18.30000,130600
11/06/2009,0000,18.00000,18.10000,17.80000,17.80000,49000
11/09/2009,0000,18.00000,18.63000,17.80000,18.40000,76500
11/10/2009,0000,18.00000,18.20000,18.00000,18.20000,73300
11/11/2009,0000,18.00000,18.30000,18.00000,18.00000,52000
11/12/2009,0000,18.10000,18.10000,17.80000,18.10000,106000
11/13/2009,0000,18.00000,18.00000,17.70000,17.70000,9000
11/16/2009,0000,18.00000,18.00000,17.50000,18.00000,11100
11/17/2009,0000,19.10000,19.10000,18.00000,18.50000,100700
11/18/2009,0000,18.80000,20.00000,18.30000,19.90000,86800
11/19/2009,0000,19.50000,22.00000,19.30000,21.30000,220900
11/20/2009,0000,20.50000,20.90000,19.48000,20.00000,78000
11/23/2009,0000,20.00000,20.40000,19.60000,19.80000,94000
11/24/2009,0000,20.00000,20.50000,19.80000,19.80000,122300
11/25/2009,0000,22.00000,22.00000,19.80000,20.00000,47700
11/26/2009,0000,20.20000,20.30000,19.29000,19.50000,64500
11/27/2009,0000,18.00000,19.80000,18.00000,19.30000,30900
11/30/2009,0000,18.82000,18.90000,18.43000,18.43000,28700
12/01/2009,0000,18.50000,19.10000,17.50000,19.10000,30300
12/02/2009,0000,19.10000,20.00000,18.85000,19.80000,153300
12/03/2009,0000,20.00000,20.40000,19.20000,19.80000,117200
12/04/2009,0000,20.00000,20.32000,19.50000,20.10000,121500
12/07/2009,0000,21.00000,109.48000,18.09000,20.00000,133400
12/08/2009,0000,20.20000,20.63000,19.50000,20.00000,102600
12/09/2009,0000,20.00000,21.50000,19.60000,21.30000,335800
12/11/2009,0000,20.50000,20.80000,19.80000,20.80000,72000
12/14/2009,0000,20.50000,20.50000,19.57000,20.20000,41200
12/15/2009,0000,20.00000,20.60000,19.80000,20.20000,63000
12/16/2009,0000,20.10000,20.60000,19.80000,20.20000,36500
12/17/2009,0000,20.10000,20.50000,20.00000,20.00000,113600
12/18/2009,0000,20.50000,20.50000,20.20000,20.40000,20800
12/21/2009,0000,20.50000,20.60000,20.00000,20.00000,34000
12/22/2009,0000,20.00000,20.50000,19.40000,19.40000,61800
12/23/2009,0000,19.80000,19.80000,19.40000,19.80000,20000
12/25/2009,0000,19.80000,21.50000,19.50000,21.50000,254300
04/02/2007,0000,12.50000,12.80000,12.50000,12.70000,43900
04/03/2007,0000,12.50000,12.80000,12.50000,12.80000,20700
04/04/2007,0000,13.00000,13.20000,13.00000,13.00000,18300
04/09/2007,0000,13.80000,14.80000,13.80000,14.50000,60600
04/10/2007,0000,14.50000,14.50000,14.50000,14.50000,8700
04/11/2007,0000,15.00000,15.00000,14.50000,14.50000,46300
04/12/2007,0000,14.80000,15.20000,14.50000,15.00000,34300
04/13/2007,0000,15.00000,15.00000,14.50000,14.80000,47800
04/16/2007,0000,15.50000,16.00000,14.50000,16.00000,169200
04/17/2007,0000,16.00000,16.50000,15.50000,16.00000,51800
04/18/2007,0000,16.20000,16.20000,15.70000,15.70000,33500
04/19/2007,0000,15.00000,15.50000,14.50000,15.10000,48600
04/20/2007,0000,15.00000,15.20000,15.00000,15.10000,35100
04/23/2007,0000,14.40000,15.60000,14.40000,14.40000,209900
04/24/2007,0000,14.00000,16.20000,14.00000,16.00000,213200
04/25/2007,0000,16.20000,16.50000,15.70000,16.50000,47800
04/26/2007,0000,16.00000,16.20000,16.00000,16.20000,14300
04/27/2007,0000,16.50000,16.50000,16.00000,16.00000,15900
04/30/2007,0000,16.00000,16.50000,16.00000,16.50000,16700
05/02/2007,0000,16.50000,16.50000,16.50000,16.50000,700
05/03/2007,0000,16.50000,16.50000,16.50000,16.50000,1500
05/04/2007,0000,16.50000,16.80000,15.50000,16.80000,45500
05/07/2007,0000,16.10000,16.50000,16.10000,16.50000,7900
05/08/2007,0000,16.00000,17.30000,16.00000,17.30000,21000
05/09/2007,0000,16.50000,17.20000,16.50000,17.20000,26000
05/10/2007,0000,16.50000,17.40000,16.00000,16.50000,45200
05/11/2007,0000,16.30000,17.00000,16.30000,16.60000,60000
05/14/2007,0000,17.10000,17.50000,16.50000,17.50000,81000
05/15/2007,0000,17.00000,18.00000,17.00000,17.50000,61000
05/16/2007,0000,17.50000,18.00000,16.40000,16.60000,66000
05/17/2007,0000,17.50000,17.50000,16.40000,16.40000,10000
05/18/2007,0000,16.30000,17.50000,16.30000,17.30000,65000
05/21/2007,0000,16.80000,17.20000,16.80000,17.20000,14000
05/22/2007,0000,16.80000,17.30000,16.80000,17.00000,32000
05/23/2007,0000,17.40000,17.40000,17.30000,17.40000,11000
05/24/2007,0000,17.40000,17.40000,17.30000,17.40000,20000
05/25/2007,0000,17.50000,18.00000,17.40000,17.50000,28100
05/28/2007,0000,17.00000,18.00000,17.00000,17.50000,47000
05/29/2007,0000,17.20000,18.00000,16.80000,17.00000,19000
05/30/2007,0000,16.70000,17.50000,16.50000,17.30000,55100
05/31/2007,0000,17.20000,17.50000,16.50000,17.10000,40000
06/01/2007,0000,17.00000,17.50000,16.80000,17.20000,20000
06/04/2007,0000,17.00000,17.50000,17.00000,17.50000,44000
06/05/2007,0000,17.00000,17.50000,17.00000,17.50000,54000
06/06/2007,0000,17.30000,18.00000,17.00000,17.50000,44000
06/07/2007,0000,18.00000,18.50000,17.30000,18.20000,102000
06/08/2007,0000,17.80000,18.20000,17.40000,18.00000,92000
06/11/2007,0000,18.50000,18.50000,17.80000,18.50000,115500
06/12/2007,0000,19.00000,20.43000,18.40000,19.00000,142500
06/13/2007,0000,21.00000,23.50000,18.50000,23.50000,129000
06/14/2007,0000,22.00000,24.00000,19.90000,24.00000,172000
06/15/2007,0000,24.00000,25.50000,23.00000,25.50000,136000
06/20/2007,0000,25.50000,31.50000,24.00000,30.50000,228000
06/21/2007,0000,31.00000,32.00000,29.00000,30.50000,262000
06/22/2007,0000,30.50000,30.50000,27.90000,30.35000,186000
06/25/2007,0000,30.00000,31.50000,28.00000,31.00000,171000
06/26/2007,0000,31.00000,31.50000,29.10000,31.50000,189000
06/27/2007,0000,30.00000,32.40000,29.50000,30.50000,286000
06/28/2007,0000,30.50000,34.10000,30.00000,32.00000,324000
06/29/2007,0000,32.80000,34.00000,31.30000,33.50000,337000
07/02/2007,0000,33.50000,35.40000,31.50000,34.00000,348200
07/03/2007,0000,33.00000,35.40000,32.00000,34.60000,183000
07/04/2007,0000,34.00000,37.00000,33.00000,36.10000,252100
07/05/2007,0000,35.00000,37.00000,35.00000,35.65000,340000
07/06/2007,0000,36.30000,40.00000,36.00000,37.00000,447100
07/09/2007,0000,38.50000,44.00000,38.00000,44.00000,392500
07/10/2007,0000,44.00000,45.00000,42.00000,43.20000,304100
07/11/2007,0000,44.00000,45.00000,41.00000,42.50000,202800
07/12/2007,0000,43.00000,45.00000,42.00000,44.50000,393000
07/13/2007,0000,54.00000,54.00000,43.00000,51.00000,468000
07/16/2007,0000,51.50000,56.50000,45.00000,55.00000,575800
07/17/2007,0000,55.00000,62.20000,54.00000,61.80000,663200
07/18/2007,0000,64.00000,71.00000,60.40000,70.50000,820500
07/19/2007,0000,70.50000,74.00000,60.40000,72.00000,644900
07/20/2007,0000,72.00000,74.00000,64.50000,70.00000,429900
07/23/2007,0000,66.00000,90.00000,60.00000,62.00000,253000
07/24/2007,0000,60.00000,65.00000,58.00000,64.50000,291200
07/25/2007,0000,60.00000,65.00000,60.00000,62.00000,367000
07/26/2007,0000,65.00000,66.00000,61.00000,64.00000,495000
07/27/2007,0000,65.00000,73.00000,60.00000,68.00000,759000
07/30/2007,0000,70.00000,72.00000,66.00000,71.50000,460000
07/31/2007,0000,71.50000,86.00000,68.00000,74.00000,375800
08/01/2007,0000,74.00000,75.00000,69.00000,70.00000,376000
08/02/2007,0000,72.00000,72.00000,65.00000,71.50000,178500
08/03/2007,0000,70.50000,70.50000,66.00000,67.00000,55000
08/06/2007,0000,68.00000,72.00000,66.00000,68.00000,265000
08/07/2007,0000,69.00000,69.00000,65.00000,66.00000,151500
08/08/2007,0000,70.00000,75.00000,65.00000,67.50000,455000
08/09/2007,0000,67.00000,69.50000,65.00000,69.50000,298000
08/10/2007,0000,65.00000,69.50000,65.00000,68.00000,319000
08/13/2007,0000,65.00000,69.50000,61.50000,69.50000,219000
08/14/2007,0000,66.00000,68.00000,62.00000,67.70000,129000
08/15/2007,0000,60.00000,65.30000,56.90000,65.00000,119000
08/16/2007,0000,59.00000,65.30000,49.30000,50.00000,196000
08/17/2007,0000,50.00000,55.30000,48.22000,51.00000,229000
08/20/2007,0000,53.00000,55.30000,50.00000,52.00000,149000
08/21/2007,0000,50.50000,55.30000,50.00000,52.50000,102000
08/22/2007,0000,50.50000,55.30000,50.00000,53.50000,202300
08/23/2007,0000,52.50000,58.00000,52.00000,56.00000,82100
08/24/2007,0000,58.00000,60.50000,55.00000,60.00000,173000
08/27/2007,0000,60.50000,62.70000,55.00000,62.00000,170000
08/28/2007,0000,62.00000,64.00000,60.00000,62.50000,275000
08/29/2007,0000,62.00000,62.50000,60.00000,60.50000,87000
08/30/2007,0000,62.50000,62.50000,58.40000,62.00000,126000
08/31/2007,0000,61.00000,64.00000,57.60000,61.00000,113000
09/03/2007,0000,61.50000,64.00000,57.50000,58.50000,125000
09/04/2007,0000,60.00000,60.00000,57.50000,57.60000,78000
09/05/2007,0000,57.00000,61.00000,57.00000,59.00000,149000
09/06/2007,0000,60.00000,60.00000,55.80000,58.50000,154000
09/07/2007,0000,59.50000,70.00000,56.00000,66.00000,607100
09/10/2007,0000,64.00000,68.00000,64.00000,65.00000,443000
09/11/2007,0000,64.00000,68.00000,64.00000,65.00000,318000
09/12/2007,0000,66.00000,68.00000,62.50000,62.60000,367000
09/13/2007,0000,64.00000,65.00000,60.50000,62.00000,278400
09/14/2007,0000,66.00000,68.00000,61.00000,66.20000,327200
09/17/2007,0000,65.00000,67.50000,63.00000,67.50000,351000
09/19/2007,0000,66.00000,66.00000,63.00000,64.00000,234200
09/20/2007,0000,65.00000,65.30000,61.50000,63.50000,94000
09/21/2007,0000,63.50000,66.00000,63.00000,64.00000,79400
09/26/2007,0000,65.00000,66.00000,62.00000,64.00000,48000
09/27/2007,0000,66.00000,67.80000,63.00000,67.50000,70000
09/28/2007,0000,66.50000,68.30000,61.50000,64.50000,150000
10/01/2007,0000,63.60000,65.00000,62.00000,64.00000,192000
10/02/2007,0000,65.50000,68.00000,63.50000,64.00000,173000
10/03/2007,0000,64.00000,65.00000,62.00000,64.00000,218500
10/04/2007,0000,64.50000,65.50000,63.50000,63.80000,143200
10/05/2007,0000,65.00000,65.00000,62.00000,64.50000,124100
10/08/2007,0000,64.00000,65.50000,62.00000,62.00000,134000
10/09/2007,0000,64.00000,65.00000,62.00000,62.50000,57000
10/11/2007,0000,63.00000,63.00000,61.00000,62.00000,96000
10/12/2007,0000,61.00000,62.00000,60.00000,60.00000,65000
10/15/2007,0000,61.50000,62.00000,53.00000,55.30000,114100
10/16/2007,0000,55.00000,56.00000,52.40000,56.00000,94000
10/17/2007,0000,56.00000,61.50000,55.00000,60.50000,240100
10/18/2007,0000,60.00000,62.50000,60.00000,61.24000,123200
10/19/2007,0000,61.00000,68.00000,58.30000,58.30000,30200
10/22/2007,0000,60.00000,61.00000,58.00000,61.00000,21000
10/23/2007,0000,59.00000,61.50000,58.00000,60.00000,27000
10/24/2007,0000,58.00000,60.20000,57.00000,59.00000,111000
10/25/2007,0000,57.00000,58.00000,57.00000,57.00000,40000
10/26/2007,0000,57.00000,58.00000,53.00000,56.20000,132100
10/29/2007,0000,58.00000,58.50000,53.20000,54.00000,111500
10/30/2007,0000,53.50000,56.00000,53.00000,55.00000,66600
10/31/2007,0000,56.00000,56.30000,54.00000,55.00000,93600
11/01/2007,0000,56.00000,56.60000,54.00000,54.00000,38600
11/02/2007,0000,57.00000,57.00000,54.00000,55.00000,105200
11/05/2007,0000,55.00000,56.00000,53.00000,56.00000,52500
11/06/2007,0000,56.00000,56.50000,50.00000,50.00000,59800
11/07/2007,0000,55.00000,55.00000,53.00000,53.50000,38100
11/08/2007,0000,53.00000,53.00000,50.00000,50.00000,63800
11/09/2007,0000,49.50000,51.00000,48.00000,49.00000,70000
11/12/2007,0000,48.00000,50.50000,47.00000,47.50000,109200
11/13/2007,0000,47.00000,48.85000,45.00000,47.50000,73900
11/14/2007,0000,49.00000,49.00000,46.00000,47.00000,65100
11/15/2007,0000,48.00000,48.85000,45.11000,45.11000,39200
11/16/2007,0000,49.00000,49.00000,46.00000,46.00000,16400
11/19/2007,0000,49.00000,49.00000,46.50000,48.50000,31000
11/20/2007,0000,48.00000,48.50000,45.25000,46.00000,95600
11/21/2007,0000,47.00000,47.00000,47.00000,47.00000,1000
11/22/2007,0000,47.00000,47.00000,44.50000,44.60000,33200
11/23/2007,0000,46.00000,46.00000,42.80000,45.00000,25300
11/26/2007,0000,45.00000,45.15000,43.00000,44.80000,11300
11/27/2007,0000,42.80000,43.50000,41.25000,43.00000,34400
11/28/2007,0000,41.25000,42.00000,40.00000,42.00000,44800
11/29/2007,0000,41.90000,42.50000,41.00000,42.00000,85500
11/30/2007,0000,43.00000,43.00000,40.00000,43.00000,84400
12/03/2007,0000,42.50000,46.00000,42.00000,45.00000,78200
12/04/2007,0000,45.00000,45.50000,43.00000,45.00000,95600
12/05/2007,0000,44.50000,46.70000,44.00000,46.70000,101300
12/06/2007,0000,46.00000,47.00000,46.00000,47.00000,30600
12/07/2007,0000,47.00000,47.25000,46.00000,47.25000,16300
12/10/2007,0000,46.00000,47.00000,46.00000,46.00000,6000
12/11/2007,0000,46.00000,47.00000,44.50000,46.50000,44100
12/12/2007,0000,45.00000,46.50000,44.50000,45.00000,35400
12/13/2007,0000,45.00000,47.00000,44.30000,45.50000,70100
12/14/2007,0000,45.00000,45.50000,43.00000,45.50000,36200
12/17/2007,0000,45.50000,45.50000,40.80000,42.00000,51300
12/18/2007,0000,40.20000,42.00000,40.00000,40.30000,35000
12/19/2007,0000,42.50000,42.70000,42.00000,42.70000,24600
12/20/2007,0000,40.60000,42.00000,40.00000,40.00000,83300
12/21/2007,0000,41.50000,42.70000,41.00000,42.70000,28000
12/24/2007,0000,39.80000,42.30000,39.70000,41.00000,45700
12/25/2007,0000,42.00000,42.00000,40.00000,42.00000,19600
12/26/2007,0000,42.00000,42.50000,41.30000,42.00000,16100
12/27/2007,0000,42.50000,42.50000,40.00000,42.50000,31100
12/28/2007,0000,42.00000,42.00000,41.50000,42.00000,25100
12/31/2007,0000,42.10000,42.80000,40.00000,42.80000,34300
01/02/2008,0000,42.50000,45.00000,42.50000,43.00000,34200
01/03/2008,0000,42.00000,43.00000,41.30000,43.00000,4100
01/04/2008,0000,43.00000,43.00000,40.00000,43.00000,70500
01/07/2008,0000,42.50000,43.00000,40.00000,42.00000,38400
01/08/2008,0000,41.50000,42.00000,40.00000,41.00000,20500
01/09/2008,0000,40.00000,42.40000,40.00000,41.10000,25200
01/10/2008,0000,41.10000,41.50000,40.00000,41.00000,43200
01/11/2008,0000,39.00000,42.50000,39.00000,42.00000,59000
01/14/2008,0000,41.00000,42.30000,39.80000,42.00000,49700
01/15/2008,0000,42.00000,42.50000,39.00000,41.50000,117800
01/16/2008,0000,41.00000,41.80000,39.00000,41.00000,61300
01/17/2008,0000,38.80000,40.50000,38.80000,40.50000,10100
01/18/2008,0000,38.00000,40.20000,35.00000,35.00000,97500
01/21/2008,0000,35.00000,35.00000,30.00000,34.00000,67300
01/22/2008,0000,33.20000,34.50000,32.50000,33.50000,45000
01/23/2008,0000,33.00000,34.00000,31.00000,34.00000,88100
01/24/2008,0000,34.00000,34.50000,32.50000,33.30000,89300
01/25/2008,0000,34.48000,34.48000,31.00000,31.50000,95100
01/28/2008,0000,33.00000,33.50000,31.50000,32.50000,26100
01/29/2008,0000,32.00000,32.50000,29.85000,31.50000,68900
01/30/2008,0000,31.00000,31.50000,30.00000,30.50000,45100
01/31/2008,0000,30.50000,34.12000,29.60000,32.00000,102400
02/01/2008,0000,31.90000,31.90000,30.00000,31.50000,49300
02/12/2008,0000,32.50000,32.50000,30.00000,30.00000,11100
02/13/2008,0000,31.60000,32.00000,31.00000,32.00000,28500
02/14/2008,0000,32.20000,33.20000,30.00000,32.00000,23100
02/15/2008,0000,33.20000,33.70000,33.00000,33.50000,43000
02/18/2008,0000,33.50000,35.00000,32.00000,35.00000,73600
02/19/2008,0000,35.10000,38.40000,35.00000,37.50000,50000
02/20/2008,0000,36.00000,37.65000,35.00000,37.00000,179500
02/21/2008,0000,37.30000,39.00000,35.00000,39.00000,124200
02/22/2008,0000,39.00000,40.20000,36.00000,40.20000,136100
02/25/2008,0000,39.15000,40.40000,37.00000,39.60000,49200
02/26/2008,0000,40.05000,40.50000,36.00000,40.50000,97100
02/27/2008,0000,40.35000,40.80000,40.00000,40.65000,121000
02/29/2008,0000,40.35000,40.80000,39.70000,40.50000,112500
03/04/2008,0000,40.50000,40.70000,37.00000,40.50000,86100
03/05/2008,0000,40.20000,40.50000,39.50000,40.50000,137000
03/06/2008,0000,40.40000,41.00000,39.50000,41.00000,161000
03/07/2008,0000,40.80000,40.95000,39.30000,40.50000,147000
03/10/2008,0000,40.45000,40.45000,39.30000,40.05000,120100
03/11/2008,0000,40.30000,40.30000,36.00000,40.25000,67000
03/12/2008,0000,40.10000,40.50000,39.00000,40.50000,325200
03/13/2008,0000,40.15000,40.35000,39.00000,40.35000,236200
03/14/2008,0000,40.20000,40.35000,38.90000,40.35000,246000
03/18/2008,0000,40.35000,40.35000,36.00000,40.25000,105000
03/19/2008,0000,40.00000,40.25000,39.95000,40.25000,45000
03/20/2008,0000,40.10000,40.25000,39.20000,40.25000,78000
03/21/2008,0000,40.10000,40.25000,39.50000,40.25000,61000
03/25/2008,0000,40.00000,40.35000,39.80000,40.35000,104000
03/26/2008,0000,40.00000,40.15000,36.00000,40.15000,1094100
03/27/2008,0000,40.00000,40.20000,39.20000,40.15000,51000
03/28/2008,0000,40.15000,40.15000,39.20000,40.00000,34000
03/31/2008,0000,40.15000,42.20000,36.00000,40.15000,71200
04/01/2008,0000,40.15000,40.15000,39.20000,40.10000,58000
04/02/2008,0000,40.10000,40.10000,39.20000,40.10000,14000
04/03/2008,0000,40.10000,40.15000,39.60000,40.15000,8000
04/07/2008,0000,40.50000,40.50000,36.20000,40.35000,85000
04/08/2008,0000,40.25000,40.25000,39.00000,40.10000,16000
04/09/2008,0000,40.00000,40.10000,36.00000,40.10000,43000
04/10/2008,0000,40.00000,40.15000,39.80000,40.15000,18100
04/11/2008,0000,40.15000,42.27000,39.00000,42.27000,47300
04/14/2008,0000,40.00000,42.10000,36.00000,40.15000,63400
04/15/2008,0000,40.00000,42.37000,39.50000,42.00000,312400
04/16/2008,0000,40.20000,41.00000,36.00000,41.00000,93000
04/17/2008,0000,41.00000,41.17000,39.00000,40.20000,127700
04/18/2008,0000,40.20000,41.17000,39.20000,40.50000,290200
04/21/2008,0000,42.00000,42.20000,39.50000,42.00000,464600
04/22/2008,0000,41.60000,42.00000,39.00000,41.50000,259000
04/23/2008,0000,42.00000,42.00000,40.50000,41.00000,41000
04/24/2008,0000,40.00000,42.00000,40.00000,41.80000,75100
04/25/2008,0000,42.00000,42.70000,40.00000,42.00000,139200
04/28/2008,0000,41.20000,42.60000,38.00000,42.35000,26000
04/29/2008,0000,42.00000,45.70000,42.00000,45.50000,166100
04/30/2008,0000,42.00000,53.00000,42.00000,53.00000,319400
05/02/2008,0000,53.20000,61.50000,48.40000,60.24000,442100
05/05/2008,0000,60.00000,61.50000,51.50000,51.80000,112000
05/06/2008,0000,52.00000,53.70000,50.00000,53.70000,135900
05/07/2008,0000,51.80000,53.20000,46.00000,53.20000,209500
05/08/2008,0000,51.50000,53.20000,50.50000,53.20000,163100
05/09/2008,0000,51.00000,51.50000,50.00000,51.50000,136000
05/12/2008,0000,50.50000,51.00000,49.00000,50.00000,191000
05/13/2008,0000,50.00000,51.50000,49.00000,51.50000,122700
05/14/2008,0000,50.20000,50.20000,48.00000,50.00000,110000
05/15/2008,0000,49.50000,50.00000,48.10000,50.00000,79300
05/16/2008,0000,49.20000,50.00000,48.80000,50.00000,103000
05/19/2008,0000,50.00000,50.00000,48.50000,50.00000,39000
05/20/2008,0000,49.30000,50.00000,48.60000,50.00000,66600
05/21/2008,0000,49.00000,50.50000,49.00000,50.00000,30500
05/22/2008,0000,49.50000,51.20000,47.96000,50.20000,87100
05/23/2008,0000,50.00000,50.20000,46.11000,46.11000,172000
05/26/2008,0000,45.00000,45.00000,43.50000,44.00000,33000
05/27/2008,0000,43.50000,45.65000,43.50000,45.00000,96200
05/28/2008,0000,45.35000,55.22000,44.60000,55.22000,89100
05/29/2008,0000,47.00000,51.20000,44.80000,46.20000,134400
05/30/2008,0000,45.50000,49.20000,44.00000,45.30000,113200
06/02/2008,0000,45.68000,46.18000,43.00000,46.00000,18400
06/03/2008,0000,45.00000,45.65000,44.80000,45.50000,32000
06/04/2008,0000,45.00000,46.77000,45.00000,46.00000,35000
06/05/2008,0000,47.00000,48.00000,46.00000,47.00000,47700
06/06/2008,0000,50.20000,51.70000,48.00000,49.00000,76300
06/10/2008,0000,49.50000,49.70000,43.00000,47.69000,42400
06/11/2008,0000,49.50000,49.70000,46.00000,48.00000,50500
06/12/2008,0000,46.00000,47.20000,42.90000,43.87000,85100
06/13/2008,0000,43.50000,43.50000,38.00000,42.50000,53000
06/16/2008,0000,42.00000,44.00000,42.00000,44.00000,19000
06/17/2008,0000,42.00000,42.00000,41.50000,41.50000,2000
06/18/2008,0000,42.00000,43.20000,41.00000,43.00000,13200
06/20/2008,0000,42.00000,42.00000,40.40000,40.40000,38000
06/23/2008,0000,40.20000,41.70000,40.00000,41.20000,26700
06/24/2008,0000,41.00000,41.50000,39.90000,40.68000,39000
06/25/2008,0000,42.00000,42.00000,41.00000,41.16000,9000
06/26/2008,0000,42.00000,42.50000,40.00000,41.00000,9500
06/27/2008,0000,39.30000,40.00000,37.00000,37.50000,47000
06/30/2008,0000,36.00000,36.20000,34.00000,34.20000,59000
07/01/2008,0000,34.20000,35.80000,33.50000,35.35000,100000
07/02/2008,0000,35.00000,39.70000,35.00000,36.50000,45900
07/03/2008,0000,39.50000,39.70000,34.20000,38.40000,57000
07/04/2008,0000,38.50000,38.65000,34.80000,37.00000,98000
07/07/2008,0000,36.50000,37.80000,36.00000,37.80000,61000
07/08/2008,0000,37.10000,38.00000,35.80000,36.50000,53500
07/09/2008,0000,36.50000,38.00000,36.00000,38.00000,45600
07/10/2008,0000,37.50000,37.70000,35.90000,37.50000,52000
07/11/2008,0000,37.50000,37.95000,35.50000,37.95000,78000
07/14/2008,0000,37.75000,38.10000,36.00000,38.00000,21000
07/15/2008,0000,37.95000,37.95000,35.00000,36.65000,33700
07/16/2008,0000,36.50000,37.10000,35.80000,37.10000,69000
07/17/2008,0000,37.09000,37.09000,35.20000,37.05000,29000
07/18/2008,0000,37.15000,37.20000,35.00000,37.15000,16000
07/21/2008,0000,37.25000,37.25000,36.00000,37.25000,35500
07/22/2008,0000,37.15000,37.50000,37.00000,37.35000,53000
07/23/2008,0000,37.50000,39.20000,37.00000,39.20000,45000
07/24/2008,0000,39.20000,39.50000,36.80000,39.00000,190900
07/25/2008,0000,37.00000,39.00000,35.75000,37.50000,150000
07/29/2008,0000,37.35000,37.35000,35.00000,37.30000,41800
07/30/2008,0000,37.15000,37.30000,36.00000,37.30000,16000
07/31/2008,0000,37.25000,37.30000,35.00000,37.30000,34000
08/01/2008,0000,37.15000,37.25000,35.00000,37.25000,20000
08/04/2008,0000,37.15000,37.15000,35.00000,37.15000,50000
08/05/2008,0000,36.50000,37.15000,34.50000,36.75000,74200
08/06/2008,0000,36.75000,36.80000,35.60000,36.80000,34000
08/07/2008,0000,35.50000,36.75000,35.00000,36.75000,48000
08/08/2008,0000,36.35000,36.90000,35.00000,36.90000,36000
08/11/2008,0000,37.75000,37.75000,36.50000,37.75000,10000
08/12/2008,0000,37.00000,37.65000,37.00000,37.65000,9000
08/13/2008,0000,37.00000,37.65000,37.00000,37.65000,6000
08/14/2008,0000,37.35000,37.50000,35.80000,37.40000,38000
08/15/2008,0000,37.50000,37.50000,36.00000,36.00000,18000
08/18/2008,0000,37.10000,37.35000,36.00000,37.25000,27000
08/19/2008,0000,37.10000,37.70000,37.00000,37.50000,32000
08/20/2008,0000,37.15000,37.50000,37.00000,37.50000,7000
08/21/2008,0000,37.30000,37.45000,37.30000,37.45000,6000
08/22/2008,0000,35.00000,37.15000,34.70000,37.15000,9600
08/25/2008,0000,36.65000,36.80000,34.00000,36.35000,40500
08/26/2008,0000,36.00000,36.15000,33.00000,33.70000,27500
08/27/2008,0000,33.05000,34.15000,31.60000,32.40000,31100
08/28/2008,0000,31.30000,33.00000,31.00000,33.00000,34900
08/29/2008,0000,31.80000,33.20000,31.50000,33.20000,54000
09/01/2008,0000,32.85000,33.00000,30.90000,32.60000,17200
09/02/2008,0000,31.20000,31.20000,30.70000,31.00000,11300
09/03/2008,0000,30.25000,30.25000,28.00000,29.10000,34900
09/04/2008,0000,29.00000,29.20000,27.57000,29.00000,14000
09/05/2008,0000,27.00000,27.00000,27.00000,27.00000,4000
09/08/2008,0000,29.12000,29.12000,27.50000,28.50000,6000
09/09/2008,0000,28.80000,29.10000,27.50000,29.00000,18100
09/10/2008,0000,28.60000,28.80000,27.70000,28.80000,29000
09/11/2008,0000,28.80000,28.85000,26.90000,26.90000,14100
09/12/2008,0000,27.35000,27.50000,25.90000,27.50000,46100
09/15/2008,0000,27.50000,27.62000,27.38000,27.38000,4000
09/16/2008,0000,25.90000,26.50000,23.80000,25.00000,22000
09/17/2008,0000,24.70000,25.30000,23.87000,25.30000,48600
09/18/2008,0000,23.72000,23.72000,19.00000,20.35000,46700
09/19/2008,0000,20.50000,23.00000,20.50000,23.00000,65000
09/22/2008,0000,22.00000,25.00000,21.90000,22.90000,34000
09/23/2008,0000,21.70000,22.90000,21.70000,22.90000,17200
09/24/2008,0000,23.00000,23.00000,22.40000,22.60000,47000
09/25/2008,0000,22.50000,22.59000,21.00000,22.00000,71000
09/26/2008,0000,22.00000,22.00000,21.00000,21.00000,11000
09/30/2008,0000,20.50000,20.50000,18.50000,19.00000,21000
10/01/2008,0000,19.00000,20.60000,19.00000,20.00000,32300
10/02/2008,0000,19.50000,20.00000,19.50000,20.00000,11700
10/03/2008,0000,19.50000,19.50000,18.60000,19.30000,110000
10/06/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
10/07/2008,0000,19.01000,19.94000,18.80000,19.00000,15500
10/08/2008,0000,19.00000,19.00000,18.10000,18.50000,8000
10/09/2008,0000,18.80000,19.40000,18.80000,19.00000,12400
10/13/2008,0000,18.40000,19.10000,17.60000,17.80000,19400
10/14/2008,0000,18.50000,19.50000,18.50000,18.50000,22000
10/15/2008,0000,19.00000,19.50000,18.40000,18.80000,68500
10/16/2008,0000,18.60000,18.60000,16.80000,18.08000,28500
10/17/2008,0000,18.00000,18.08000,17.10000,17.20000,40000
10/20/2008,0000,17.10000,17.78000,16.85000,17.10000,64000
10/21/2008,0000,17.50000,17.60000,16.92000,17.51000,89000
10/22/2008,0000,17.70000,17.89000,17.30000,17.89000,31000
10/23/2008,0000,17.42000,18.10000,11.40000,12.49000,275900
10/24/2008,0000,12.60000,13.00000,11.80000,12.43000,183000
10/27/2008,0000,12.30000,12.35000,11.00000,12.30000,165400
10/28/2008,0000,12.00000,12.30000,11.50000,12.10000,131100
10/29/2008,0000,12.00000,12.40000,11.80000,11.80000,71100
10/30/2008,0000,12.40000,12.40000,11.80000,12.00000,122300
10/31/2008,0000,12.40000,12.40000,11.80000,12.40000,51900
11/03/2008,0000,12.42000,12.42000,11.90000,12.40000,31600
11/04/2008,0000,11.90000,12.40000,11.90000,12.40000,28100
11/05/2008,0000,12.50000,13.57000,12.00000,13.50000,149000
11/06/2008,0000,14.00000,15.50000,13.45000,14.50000,59400
11/07/2008,0000,14.10000,15.38000,14.10000,15.38000,40300
11/10/2008,0000,14.79000,15.60000,14.79000,15.00000,7000
11/11/2008,0000,14.85000,15.00000,14.80000,15.00000,9000
11/12/2008,0000,14.55000,15.00000,14.07000,14.07000,16000
11/13/2008,0000,14.00000,14.20000,14.00000,14.20000,15000
11/14/2008,0000,14.20000,14.20000,13.52000,13.52000,20000
11/17/2008,0000,13.20000,13.50000,13.20000,13.50000,4200
11/19/2008,0000,12.50000,12.80000,12.50000,12.80000,16000
11/20/2008,0000,12.21000,12.21000,11.87000,11.87000,10000
11/21/2008,0000,12.21000,12.21000,10.00000,10.75000,28000
11/24/2008,0000,10.65000,10.90000,9.30000,9.69000,67000
11/25/2008,0000,9.10000,9.70000,9.10000,9.70000,102200
11/26/2008,0000,9.50000,9.65000,9.50000,9.50000,25000
11/27/2008,0000,9.53000,9.69000,9.30000,9.30000,53200
11/28/2008,0000,9.60000,9.65000,9.30000,9.60000,19300
12/01/2008,0000,9.60000,9.75000,9.60000,9.60000,18000
12/02/2008,0000,9.65000,9.65000,9.50000,9.50000,36000
12/03/2008,0000,9.50000,9.50000,9.20000,9.30000,27000
12/04/2008,0000,9.00000,9.20000,8.53000,8.94000,24000
12/05/2008,0000,8.55000,8.55000,7.00000,7.35000,73700
12/08/2008,0000,7.35000,9.47000,7.35000,9.47000,78500
12/09/2008,0000,9.00000,10.05000,7.60000,10.05000,49000
12/10/2008,0000,9.60000,11.09000,9.60000,11.09000,33400
12/11/2008,0000,10.70000,10.70000,10.00000,10.00000,28000
12/12/2008,0000,10.50000,10.63000,9.80000,10.00000,26200
12/15/2008,0000,10.10000,10.50000,10.00000,10.00000,34000
12/16/2008,0000,10.50000,10.80000,10.50000,10.50000,31000
12/17/2008,0000,11.00000,11.50000,10.80000,10.80000,21800
12/18/2008,0000,10.85000,11.20000,10.70000,11.20000,16000
12/19/2008,0000,11.20000,11.30000,11.20000,11.30000,15000
12/22/2008,0000,11.40000,11.75000,11.40000,11.50000,12000
12/23/2008,0000,11.35000,11.70000,11.35000,11.50000,15000
12/24/2008,0000,11.35000,12.00000,11.35000,12.00000,21800
12/25/2008,0000,11.75000,12.10000,11.75000,12.10000,9000
12/26/2008,0000,12.73000,14.00000,12.73000,14.00000,16200
12/29/2008,0000,14.42000,14.63000,14.00000,14.30000,20000
12/30/2008,0000,14.63000,16.52000,14.63000,16.00000,27000
12/31/2008,0000,16.60000,16.80000,15.54000,16.70000,34000
01/05/2009,0000,16.63000,17.57000,16.50000,16.50000,28000
01/06/2009,0000,16.50000,16.80000,15.60000,16.21000,42000
01/07/2009,0000,15.00000,16.60000,15.00000,15.00000,544000
01/08/2009,0000,14.70000,15.50000,14.60000,15.36000,84000
01/09/2009,0000,15.60000,16.10000,14.30000,15.00000,107000
01/12/2009,0000,15.47000,16.31000,15.00000,16.20000,177000
01/13/2009,0000,15.60000,16.73000,15.60000,16.00000,62000
01/14/2009,0000,16.73000,17.00000,16.00000,16.40000,47000
01/15/2009,0000,16.05000,17.15000,15.06000,16.16000,303300
01/16/2009,0000,16.50000,17.15000,16.50000,16.50000,274100
01/19/2009,0000,16.50000,16.80000,15.90000,15.97000,94000
01/20/2009,0000,16.50000,16.50000,15.70000,16.30000,28000
01/21/2009,0000,15.70000,16.00000,15.50000,16.00000,20000
02/02/2009,0000,16.20000,16.42000,16.00000,16.31000,12000
02/03/2009,0000,16.00000,17.00000,16.00000,17.00000,27100
02/04/2009,0000,17.00000,17.20000,16.35000,16.60000,16000
02/05/2009,0000,16.10000,16.70000,15.68000,16.50000,85000
02/06/2009,0000,16.50000,16.70000,15.68000,16.50000,56000
02/09/2009,0000,15.70000,16.20000,15.00000,15.00000,65000
02/10/2009,0000,15.50000,15.50000,15.00000,15.40000,51000
02/11/2009,0000,15.00000,15.60000,15.00000,15.20000,11000
02/12/2009,0000,15.10000,16.10000,15.10000,15.70000,39000
02/13/2009,0000,15.70000,15.78000,15.30000,15.50000,17000
02/16/2009,0000,15.70000,16.10000,15.30000,16.10000,22000
02/17/2009,0000,16.10000,16.52000,15.60000,16.52000,7000
02/18/2009,0000,15.80000,16.20000,15.80000,15.80000,34000
02/19/2009,0000,16.30000,16.31000,15.68000,15.68000,7100
02/20/2009,0000,16.10000,16.50000,16.00000,16.00000,10000
02/23/2009,0000,16.00000,16.50000,15.80000,16.20000,18000
02/24/2009,0000,16.30000,16.73000,15.80000,16.73000,92000
02/25/2009,0000,16.00000,16.73000,15.80000,16.30000,69000
02/26/2009,0000,15.80000,16.20000,15.70000,15.70000,22000
02/27/2009,0000,16.90000,17.47000,16.20000,16.80000,42100
03/02/2009,0000,16.50000,16.60000,16.00000,16.40000,32000
03/03/2009,0000,16.40000,16.80000,16.00000,16.00000,22200
03/04/2009,0000,16.50000,16.50000,16.00000,16.50000,34000
03/05/2009,0000,16.50000,16.50000,16.00000,16.40000,58000
03/06/2009,0000,16.50000,16.50000,16.00000,16.50000,67000
03/09/2009,0000,16.10000,16.50000,16.10000,16.50000,50000
03/10/2009,0000,16.20000,16.94000,16.10000,16.50000,47000
03/11/2009,0000,16.10000,16.90000,16.00000,16.60000,69200
03/12/2009,0000,16.80000,16.84000,16.10000,16.60000,57000
03/13/2009,0000,16.10000,16.80000,16.00000,16.00000,66000
03/16/2009,0000,16.00000,16.60000,16.00000,16.50000,58000
03/17/2009,0000,16.80000,16.80000,16.00000,16.50000,57000
03/18/2009,0000,16.80000,16.84000,16.00000,16.00000,56000
03/19/2009,0000,16.00000,17.00000,16.00000,17.00000,78800
03/20/2009,0000,16.80000,16.80000,16.10000,16.50000,36000
03/23/2009,0000,16.30000,17.10000,16.10000,16.60000,51000
03/24/2009,0000,17.00000,17.00000,16.00000,16.50000,83000
03/25/2009,0000,16.30000,17.10000,16.20000,16.80000,67000
03/26/2009,0000,16.60000,18.42000,16.20000,18.42000,112000
03/27/2009,0000,18.40000,22.57000,16.50000,21.10000,122800
03/30/2009,0000,21.00000,21.10000,19.40000,19.40000,114000
03/31/2009,0000,20.00000,20.00000,18.30000,18.70000,108300
04/01/2009,0000,19.00000,19.00000,18.06000,18.06000,40000
04/02/2009,0000,18.50000,20.00000,18.20000,19.50000,69000
04/03/2009,0000,19.40000,20.00000,19.40000,19.80000,38000
04/06/2009,0000,19.40000,20.15000,19.00000,19.60000,73500
04/07/2009,0000,19.60000,20.20000,19.00000,20.00000,90000
04/08/2009,0000,19.80000,20.21000,19.30000,20.21000,41000
04/09/2009,0000,19.60000,19.60000,19.00000,19.30000,59000
04/10/2009,0000,20.50000,20.50000,17.80000,18.30000,130000
04/13/2009,0000,18.80000,19.36000,18.40000,18.40000,54000
04/14/2009,0000,18.40000,18.50000,17.90000,18.06000,73100
04/15/2009,0000,18.80000,18.80000,17.30000,17.30000,32300
04/16/2009,0000,18.20000,18.20000,16.80000,17.20000,41400
04/17/2009,0000,17.40000,17.50000,15.50000,15.78000,73000
04/20/2009,0000,16.42000,16.42000,15.59000,15.80000,33500
04/21/2009,0000,16.40000,16.80000,15.97000,16.40000,31000
04/22/2009,0000,16.80000,16.80000,15.30000,16.00000,22000
04/23/2009,0000,16.20000,16.20000,15.20000,15.60000,53000
04/24/2009,0000,16.00000,16.63000,15.20000,16.00000,43700
04/27/2009,0000,16.50000,16.50000,15.59000,16.00000,19000
04/28/2009,0000,16.00000,16.00000,15.10000,15.70000,32000
04/29/2009,0000,15.40000,16.70000,15.20000,15.80000,23000
04/30/2009,0000,15.30000,16.31000,15.20000,16.10000,50100
05/04/2009,0000,16.00000,16.00000,15.20000,15.80000,62000
05/05/2009,0000,15.40000,15.80000,15.00000,15.00000,37100
05/06/2009,0000,15.50000,16.00000,15.10000,15.35000,54100
05/07/2009,0000,14.80000,15.70000,14.80000,15.10000,75700
05/08/2009,0000,15.00000,15.30000,14.54000,15.00000,70500
05/11/2009,0000,14.60000,15.30000,14.60000,14.90000,27000
05/12/2009,0000,14.50000,15.20000,14.50000,15.00000,29600
05/13/2009,0000,14.60000,15.20000,14.60000,15.10000,16000
05/14/2009,0000,14.60000,15.05000,14.60000,15.00000,41000
05/15/2009,0000,15.26000,16.27000,15.26000,16.00000,63000
05/18/2009,0000,15.50000,15.70000,15.20000,15.20000,23000
05/19/2009,0000,15.40000,15.70000,15.00000,15.30000,57000
05/20/2009,0000,15.20000,15.65000,14.80000,14.80000,48600
05/21/2009,0000,15.00000,16.31000,15.00000,16.00000,59000
05/22/2009,0000,15.30000,15.89000,15.00000,15.50000,180500
05/25/2009,0000,15.50000,15.50000,15.00000,15.00000,81000
05/26/2009,0000,15.00000,15.30000,14.92000,15.00000,45000
05/27/2009,0000,15.00000,15.50000,15.00000,15.05000,67000
06/01/2009,0000,15.10000,15.30000,14.90000,15.10000,55200
06/02/2009,0000,15.00000,15.15000,14.90000,15.10000,114000
06/03/2009,0000,15.00000,15.10000,14.80000,15.10000,38000
06/04/2009,0000,15.00000,15.20000,14.90000,15.15000,46000
06/05/2009,0000,15.00000,15.15000,15.00000,15.15000,23000
06/08/2009,0000,19.50000,19.50000,17.50000,18.00000,92100
06/09/2009,0000,18.20000,18.20000,15.78000,15.78000,195000
06/10/2009,0000,16.55000,16.60000,15.78000,15.90000,42100
06/11/2009,0000,16.00000,16.60000,15.70000,15.90000,37000
06/12/2009,0000,16.00000,16.52000,15.49000,15.90000,82100
06/15/2009,0000,15.90000,15.90000,15.49000,15.60000,51000
06/16/2009,0000,16.00000,16.00000,15.40000,15.50000,69000
06/17/2009,0000,15.50000,16.00000,15.30000,15.80000,71000
06/18/2009,0000,15.60000,16.00000,15.35000,15.50000,57000
06/19/2009,0000,15.60000,16.00000,15.50000,16.00000,44000
06/22/2009,0000,15.60000,16.00000,15.60000,16.00000,52000
06/23/2009,0000,16.10000,16.10000,15.60000,15.60000,73000
06/24/2009,0000,15.70000,15.80000,15.70000,15.70000,26000
06/25/2009,0000,15.60000,15.90000,15.60000,15.90000,28000
06/26/2009,0000,16.20000,16.20000,15.90000,16.10000,164000
06/29/2009,0000,15.70000,16.10000,15.60000,16.10000,89700
06/30/2009,0000,15.70000,17.10000,15.70000,16.42000,350000
07/01/2009,0000,16.42000,16.80000,16.10000,16.70000,48000
07/02/2009,0000,16.60000,19.10000,16.60000,19.10000,460200
07/03/2009,0000,17.20000,19.20000,17.00000,18.25000,137100
07/06/2009,0000,18.25000,19.21000,18.25000,19.20000,54300
07/07/2009,0000,19.70000,24.10000,19.50000,23.50000,479100
07/08/2009,0000,22.90000,25.00000,19.60000,25.00000,433100
07/09/2009,0000,24.00000,25.60000,24.00000,25.60000,293500
07/10/2009,0000,24.50000,25.30000,23.00000,24.00000,240000
07/13/2009,0000,24.00000,24.00000,20.50000,21.70000,131000
07/14/2009,0000,22.00000,24.42000,22.00000,22.15000,206000
07/15/2009,0000,24.10000,24.30000,23.40000,23.90000,184000
07/16/2009,0000,23.50000,24.20000,22.62000,23.10000,106300
07/17/2009,0000,23.10000,23.80000,22.80000,23.00000,95600
07/20/2009,0000,23.00000,24.21000,23.00000,24.00000,216000
07/21/2009,0000,25.00000,25.65000,23.40000,25.50000,90000
07/22/2009,0000,24.00000,26.50000,23.80000,26.50000,297000
07/23/2009,0000,24.20000,24.30000,23.28000,23.60000,65200
07/24/2009,0000,23.30000,23.40000,22.50000,22.60000,24000
07/27/2009,0000,22.40000,22.40000,21.00000,21.50000,72200
07/28/2009,0000,21.50000,21.50000,20.00000,20.10000,69000
07/29/2009,0000,20.90000,21.68000,20.20000,20.50000,28000
07/30/2009,0000,20.00000,25.00000,19.50000,20.50000,38000
07/31/2009,0000,20.50000,20.84000,20.00000,20.50000,30000
08/03/2009,0000,20.50000,21.20000,20.00000,20.50000,90000
08/04/2009,0000,21.80000,21.80000,20.00000,20.30000,33100
08/05/2009,0000,21.00000,21.00000,20.00000,20.50000,21000
08/06/2009,0000,21.00000,21.05000,20.30000,20.40000,55000
08/10/2009,0000,20.80000,20.80000,20.30000,20.50000,16000
08/11/2009,0000,21.00000,21.05000,20.30000,20.50000,60600
08/12/2009,0000,21.00000,21.00000,20.00000,20.30000,39000
08/13/2009,0000,20.50000,21.10000,20.00000,21.00000,18400
08/14/2009,0000,21.10000,21.10000,20.50000,20.50000,13000
08/17/2009,0000,21.00000,21.10000,19.96000,20.00000,65800
08/18/2009,0000,19.80000,20.30000,19.80000,20.00000,7000
08/19/2009,0000,19.80000,20.00000,19.80000,20.00000,10500
08/20/2009,0000,19.80000,19.80000,19.00000,19.00000,42000
08/21/2009,0000,19.30000,19.30000,19.00000,19.00000,15000
08/24/2009,0000,19.00000,19.30000,18.90000,19.00000,35000
08/25/2009,0000,19.40000,19.40000,19.00000,19.30000,38800
08/26/2009,0000,19.60000,19.85000,19.20000,19.20000,8000
08/27/2009,0000,19.60000,20.20000,19.00000,19.90000,39500
08/28/2009,0000,20.21000,20.50000,20.00000,20.50000,71000
08/31/2009,0000,20.20000,22.00000,20.00000,22.00000,210500
09/01/2009,0000,21.20000,21.85000,20.50000,20.90000,127000
09/02/2009,0000,21.00000,21.00000,20.30000,21.00000,52000
09/03/2009,0000,20.50000,20.80000,20.20000,20.40000,13000
09/04/2009,0000,20.80000,21.40000,20.50000,20.60000,461000
09/07/2009,0000,20.50000,21.60000,20.50000,21.10000,221100
09/08/2009,0000,20.60000,21.10000,20.60000,20.80000,37000
09/09/2009,0000,20.00000,21.10000,19.90000,20.00000,52600
09/10/2009,0000,20.00000,26.00000,19.80000,26.00000,390800
09/11/2009,0000,25.50000,27.10000,22.58000,25.00000,681000
09/14/2009,0000,26.00000,26.00000,21.50000,23.00000,163100
09/15/2009,0000,23.50000,24.00000,22.30000,22.50000,231000
09/16/2009,0000,22.20000,22.80000,22.00000,22.50000,187200
09/17/2009,0000,22.50000,22.70000,21.70000,21.90000,96700
09/18/2009,0000,21.80000,22.80000,21.66000,22.00000,190000
09/21/2009,0000,22.00000,22.00000,21.50000,21.50000,36500
09/22/2009,0000,22.00000,23.00000,21.20000,21.60000,116100
09/23/2009,0000,21.00000,21.60000,20.90000,21.20000,99000
09/24/2009,0000,20.80000,21.00000,19.80000,20.00000,150500
09/25/2009,0000,19.90000,20.30000,19.80000,20.10000,52000
09/28/2009,0000,20.20000,20.20000,19.90000,20.20000,154000
09/29/2009,0000,20.30000,20.30000,19.70000,20.00000,45000
09/30/2009,0000,20.30000,20.30000,16.30000,19.00000,144200
10/01/2009,0000,19.30000,19.40000,18.90000,19.00000,44000
10/02/2009,0000,19.20000,19.45000,19.00000,19.00000,92000
10/05/2009,0000,19.07000,20.73000,19.00000,20.00000,108400
10/06/2009,0000,19.80000,20.00000,19.00000,19.01000,49800
10/07/2009,0000,20.00000,21.00000,19.50000,20.00000,69000
10/08/2009,0000,19.50000,20.00000,19.20000,19.50000,67300
10/09/2009,0000,19.00000,19.80000,19.00000,19.20000,39000
10/12/2009,0000,19.60000,19.60000,18.82000,19.00000,74000
10/13/2009,0000,18.80000,19.00000,18.00000,18.80000,85200
10/14/2009,0000,18.94000,19.10000,18.30000,19.10000,70000
10/15/2009,0000,19.30000,19.30000,18.30000,18.50000,122100
10/16/2009,0000,18.50000,18.80000,18.40000,18.50000,92700
10/19/2009,0000,18.80000,18.80000,18.00000,18.40000,66000
10/20/2009,0000,19.50000,19.50000,18.70000,19.20000,60000
10/21/2009,0000,20.00000,20.20000,19.20000,19.30000,108900
10/22/2009,0000,19.00000,19.20000,18.00000,18.70000,46400
10/23/2009,0000,18.80000,19.00000,18.80000,19.00000,9300
10/26/2009,0000,19.15000,19.20000,18.80000,18.80000,16100
10/27/2009,0000,18.50000,18.50000,18.40000,18.40000,4000
10/28/2009,0000,18.48000,19.00000,18.25000,18.25000,15000
10/29/2009,0000,18.00000,18.00000,17.20000,17.20000,18000
10/30/2009,0000,18.10000,18.10000,17.80000,17.80000,42000
11/02/2009,0000,18.10000,18.10000,18.10000,18.10000,2000
11/03/2009,0000,18.10000,18.10000,17.90000,18.00000,4000
11/04/2009,0000,18.00000,18.10000,17.90000,18.00000,19000
11/05/2009,0000,18.00000,18.30000,17.80000,18.30000,130600
11/06/2009,0000,18.00000,18.10000,17.80000,17.80000,49000
11/09/2009,0000,18.00000,18.63000,17.80000,18.40000,76500
11/10/2009,0000,18.00000,18.20000,18.00000,18.20000,73300
11/11/2009,0000,18.00000,18.30000,18.00000,18.00000,52000
11/12/2009,0000,18.10000,18.10000,17.80000,18.10000,106000
11/13/2009,0000,18.00000,18.00000,17.70000,17.70000,9000
11/16/2009,0000,18.00000,18.00000,17.50000,18.00000,11100
11/17/2009,0000,19.10000,19.10000,18.00000,18.50000,100700
11/18/2009,0000,18.80000,20.00000,18.30000,19.90000,86800
11/19/2009,0000,19.50000,22.00000,19.30000,21.30000,220900
11/20/2009,0000,20.50000,20.90000,19.48000,20.00000,78000
11/23/2009,0000,20.00000,20.40000,19.60000,19.80000,94000
11/24/2009,0000,20.00000,20.50000,19.80000,19.80000,122300
11/25/2009,0000,22.00000,22.00000,19.80000,20.00000,47700
11/26/2009,0000,20.20000,20.30000,19.29000,19.50000,64500
11/27/2009,0000,18.00000,19.80000,18.00000,19.30000,30900
11/30/2009,0000,18.82000,18.90000,18.43000,18.43000,28700
12/01/2009,0000,18.50000,19.10000,17.50000,19.10000,30300
12/02/2009,0000,19.10000,20.00000,18.85000,19.80000,153300
12/03/2009,0000,20.00000,20.40000,19.20000,19.80000,117200
12/04/2009,0000,20.00000,20.32000,19.50000,20.10000,121500
12/07/2009,0000,21.00000,109.48000,18.09000,20.00000,133400
12/08/2009,0000,20.20000,20.63000,19.50000,20.00000,102600
12/09/2009,0000,20.00000,21.50000,19.60000,21.30000,335800
12/11/2009,0000,20.50000,20.80000,19.80000,20.80000,72000
12/14/2009,0000,20.50000,20.50000,19.57000,20.20000,41200
12/15/2009,0000,20.00000,20.60000,19.80000,20.20000,63000
12/16/2009,0000,20.10000,20.60000,19.80000,20.20000,36500
12/17/2009,0000,20.10000,20.50000,20.00000,20.00000,113600
12/18/2009,0000,20.50000,20.50000,20.20000,20.40000,20800
12/21/2009,0000,20.50000,20.60000,20.00000,20.00000,34000
12/22/2009,0000,20.00000,20.50000,19.40000,19.40000,61800
12/23/2009,0000,19.80000,19.80000,19.40000,19.80000,20000
12/25/2009,0000,19.80000,21.50000,19.50000,21.50000,254300
12/25/2009,0000,19.80000,21.50000,19.50000,21.50000,254300
12/28/2009,0000,21.80000,22.10000,20.60000,21.30000,185500
12/29/2009,1217,21.50000,22.10000,20.00000,21.00000,189517
