DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,125.00000,125.00000,117.00000,118.00000,2142000
04/03/2007,0000,114.00000,123.50000,114.00000,121.50000,1283800
04/04/2007,0000,122.00000,123.50000,115.00000,115.00000,1315100
04/09/2007,0000,113.50000,115.00000,108.50000,112.00000,1248400
04/10/2007,0000,115.00000,117.50000,112.50000,114.00000,1049900
04/11/2007,0000,115.00000,117.50000,114.00000,115.00000,707200
04/12/2007,0000,115.00000,119.50000,115.00000,118.50000,632400
04/13/2007,0000,119.50000,120.00000,110.50000,110.50000,1501400
04/16/2007,0000,110.50000,112.50000,103.50000,104.00000,845900
04/17/2007,0000,105.00000,106.00000,99.00000,101.50000,671800
04/18/2007,0000,102.50000,108.50000,102.50000,108.50000,735700
04/19/2007,0000,110.00000,110.00000,105.50000,106.00000,587500
04/20/2007,0000,107.00000,111.00000,106.00000,110.50000,654100
04/23/2007,0000,112.00000,112.50000,108.50000,108.50000,349500
04/24/2007,0000,109.00000,110.00000,105.00000,108.00000,414800
04/25/2007,0000,109.50000,112.00000,108.00000,110.00000,703100
04/26/2007,0000,112.50000,113.00000,109.50000,109.50000,500400
04/27/2007,0000,109.50000,112.00000,108.00000,108.00000,467800
04/30/2007,0000,105.00000,105.50000,101.00000,102.50000,905700
05/02/2007,0000,100.00000,102.50000,98.50000,100.50000,878500
05/03/2007,0000,100.00000,103.50000,98.50000,100.50000,557600
05/04/2007,0000,102.00000,105.50000,101.50000,103.50000,526300
05/07/2007,0000,105.00000,105.00000,103.50000,104.00000,272000
05/08/2007,0000,104.00000,111.00000,104.00000,111.00000,998200
05/09/2007,0000,111.00000,115.00000,111.00000,112.50000,1678200
05/10/2007,0000,114.00000,115.00000,110.50000,111.00000,743900
05/11/2007,0000,110.00000,113.00000,109.00000,111.00000,546700
05/14/2007,0000,112.00000,113.50000,107.50000,107.50000,552100
05/15/2007,0000,107.50000,110.00000,105.50000,106.00000,292400
05/16/2007,0000,106.00000,106.00000,100.00000,103.50000,924800
05/17/2007,0000,104.50000,106.00000,102.00000,102.00000,640500
05/18/2007,0000,103.50000,109.00000,103.50000,109.00000,1226700
05/21/2007,0000,111.00000,116.50000,109.50000,116.50000,2375900
05/22/2007,0000,117.50000,119.00000,114.00000,116.50000,1145100
05/23/2007,0000,117.00000,117.00000,113.00000,114.50000,760200
05/24/2007,0000,114.50000,122.50000,113.00000,119.50000,2669600
05/25/2007,0000,119.00000,122.00000,118.00000,118.00000,1044400
05/28/2007,0000,121.00000,122.00000,118.50000,118.50000,858100
05/29/2007,0000,120.00000,120.00000,115.00000,115.50000,798300
05/30/2007,0000,116.00000,118.00000,115.00000,116.50000,477300
05/31/2007,0000,118.50000,121.00000,117.50000,119.50000,1181800
06/01/2007,0000,121.00000,121.50000,118.00000,118.50000,788800
06/04/2007,0000,118.50000,119.50000,116.50000,119.00000,1049900
06/05/2007,0000,119.50000,123.50000,119.00000,119.50000,1865900
06/06/2007,0000,119.50000,120.00000,112.00000,112.50000,1904000
06/07/2007,0000,112.00000,112.50000,108.50000,112.00000,994100
06/08/2007,0000,110.00000,114.50000,110.00000,112.00000,669100
06/11/2007,0000,115.50000,119.50000,113.50000,119.00000,1917600
06/12/2007,0000,117.50000,120.50000,115.50000,116.50000,1489200
06/13/2007,0000,118.00000,119.00000,114.00000,115.00000,829600
06/14/2007,0000,116.00000,117.50000,114.00000,114.50000,656800
06/15/2007,0000,115.50000,120.00000,115.00000,117.50000,1440200
06/20/2007,0000,120.00000,120.00000,115.00000,115.00000,626900
06/21/2007,0000,115.00000,116.00000,112.00000,112.00000,833600
06/22/2007,0000,113.00000,116.00000,112.50000,113.50000,748000
06/25/2007,0000,117.00000,118.00000,114.50000,115.00000,821400
06/26/2007,0000,115.50000,116.50000,113.00000,113.50000,583400
06/27/2007,0000,113.50000,115.00000,111.00000,112.00000,1017200
06/28/2007,0000,112.00000,113.50000,109.50000,111.00000,836400
06/29/2007,0000,111.50000,113.00000,110.50000,111.00000,435200
07/02/2007,0000,111.00000,112.50000,108.00000,110.50000,1011800
07/03/2007,0000,111.00000,112.50000,109.00000,111.00000,610600
07/04/2007,0000,111.50000,115.00000,111.50000,115.00000,1232100
07/05/2007,0000,116.00000,117.00000,114.00000,115.50000,1149200
07/06/2007,0000,117.00000,123.50000,116.00000,123.50000,5505200
07/09/2007,0000,125.50000,128.50000,124.00000,124.00000,3351000
07/10/2007,0000,121.50000,121.50000,115.50000,115.50000,1096100
07/11/2007,0000,110.00000,113.00000,107.50000,111.00000,2200400
07/12/2007,0000,112.50000,113.00000,108.00000,109.50000,1566700
07/13/2007,0000,111.00000,111.00000,108.00000,108.00000,764300
07/16/2007,0000,108.00000,109.50000,103.00000,106.00000,802400
07/17/2007,0000,106.00000,106.00000,102.00000,104.00000,1251200
07/18/2007,0000,104.00000,108.50000,104.00000,105.00000,844500
07/19/2007,0000,105.50000,106.50000,102.00000,103.00000,1165500
07/20/2007,0000,103.00000,107.00000,103.00000,104.00000,652800
07/23/2007,0000,105.50000,107.00000,104.50000,105.50000,554800
07/24/2007,0000,106.00000,107.00000,102.00000,102.00000,1335500
07/25/2007,0000,102.00000,104.50000,99.60000,103.50000,1081200
07/26/2007,0000,104.00000,105.00000,101.00000,101.00000,1151900
07/27/2007,0000,99.00000,108.00000,98.50000,108.00000,1973300
07/30/2007,0000,111.50000,111.50000,104.00000,107.50000,1561200
07/31/2007,0000,108.00000,110.00000,106.00000,107.00000,716700
08/01/2007,0000,107.00000,109.00000,104.00000,104.00000,835000
08/02/2007,0000,106.00000,111.00000,101.00000,107.00000,2366400
08/03/2007,0000,108.00000,108.50000,103.00000,106.00000,671800
08/06/2007,0000,106.00000,106.00000,101.00000,102.00000,692200
08/07/2007,0000,104.00000,104.50000,98.10000,99.00000,843200
08/08/2007,0000,99.50000,103.50000,99.50000,103.00000,651400
08/09/2007,0000,104.50000,104.50000,101.50000,101.50000,363100
08/10/2007,0000,100.00000,106.50000,99.00000,106.00000,892100
08/14/2007,0000,75.00000,76.30000,72.50000,76.30000,960000
08/15/2007,0000,76.30000,76.50000,71.60000,72.00000,981000
08/16/2007,0000,70.00000,71.10000,67.00000,67.00000,502000
08/17/2007,0000,65.00000,67.00000,62.40000,62.40000,687000
08/20/2007,0000,66.70000,66.70000,65.00000,66.70000,433000
08/21/2007,0000,67.30000,71.30000,65.10000,68.00000,891000
08/22/2007,0000,68.90000,69.50000,67.20000,68.50000,327000
08/23/2007,0000,71.20000,71.30000,69.60000,70.40000,336000
08/24/2007,0000,70.90000,72.50000,70.60000,71.00000,556000
08/27/2007,0000,73.00000,73.10000,71.60000,71.60000,294000
08/28/2007,0000,71.60000,72.10000,71.00000,71.10000,189000
08/29/2007,0000,66.50000,68.90000,66.50000,68.50000,303000
08/30/2007,0000,70.00000,70.70000,68.50000,68.50000,268000
08/31/2007,0000,70.00000,70.00000,69.30000,69.70000,144000
09/03/2007,0000,71.00000,71.80000,70.50000,70.90000,197000
09/04/2007,0000,71.30000,71.30000,69.40000,69.90000,200000
09/05/2007,0000,70.50000,71.20000,69.90000,70.20000,184000
09/06/2007,0000,70.00000,70.50000,69.30000,70.50000,171000
09/07/2007,0000,71.10000,72.50000,70.50000,71.60000,482000
09/10/2007,0000,71.00000,72.50000,70.30000,72.00000,285000
09/11/2007,0000,72.50000,73.20000,71.70000,71.80000,185000
09/12/2007,0000,72.50000,72.90000,70.60000,70.80000,180000
09/13/2007,0000,70.70000,70.70000,70.00000,70.00000,124000
09/14/2007,0000,70.60000,70.60000,69.10000,69.10000,135000
09/17/2007,0000,69.00000,69.00000,67.70000,68.20000,152000
09/19/2007,0000,69.00000,69.00000,63.50000,64.10000,186000
09/20/2007,0000,64.50000,65.50000,64.00000,64.00000,170000
09/21/2007,0000,64.00000,65.30000,63.60000,65.30000,120000
09/26/2007,0000,66.70000,66.70000,65.20000,66.00000,78000
09/27/2007,0000,66.00000,69.00000,66.00000,68.30000,191000
09/28/2007,0000,69.10000,69.10000,68.00000,68.10000,92000
10/01/2007,0000,70.60000,70.60000,69.00000,69.00000,108000
10/02/2007,0000,70.00000,70.20000,69.00000,69.00000,101000
10/03/2007,0000,69.00000,69.50000,68.30000,69.40000,136000
10/04/2007,0000,69.40000,69.80000,68.50000,68.70000,127000
10/05/2007,0000,68.80000,68.80000,67.50000,67.50000,135000
10/08/2007,0000,68.60000,70.80000,67.50000,67.50000,186000
10/09/2007,0000,68.00000,68.00000,64.80000,65.10000,268000
10/11/2007,0000,63.50000,64.90000,61.20000,64.50000,261000
10/12/2007,0000,62.80000,63.00000,61.70000,62.00000,423000
10/15/2007,0000,62.00000,62.50000,58.50000,58.60000,336000
10/16/2007,0000,58.50000,58.50000,56.50000,57.30000,328000
10/17/2007,0000,56.80000,60.50000,56.80000,59.70000,432000
10/18/2007,0000,60.00000,61.50000,60.00000,61.00000,290000
10/19/2007,0000,61.50000,61.50000,59.70000,60.00000,172000
10/22/2007,0000,57.50000,58.40000,57.30000,57.60000,300000
10/23/2007,0000,58.40000,59.20000,57.80000,57.90000,172000
10/24/2007,0000,58.00000,58.70000,56.90000,56.90000,148000
10/25/2007,0000,57.00000,57.50000,56.50000,56.60000,225000
10/26/2007,0000,56.60000,57.10000,52.70000,52.70000,714000
10/29/2007,0000,53.00000,54.40000,52.90000,53.50000,255000
10/30/2007,0000,53.50000,54.80000,53.50000,54.00000,227000
10/31/2007,0000,54.70000,54.70000,53.20000,53.60000,135000
11/01/2007,0000,53.60000,54.00000,53.00000,53.80000,244000
11/02/2007,0000,53.10000,55.50000,53.00000,53.50000,177000
11/05/2007,0000,54.00000,54.60000,53.20000,53.80000,164000
11/06/2007,0000,53.80000,54.90000,53.60000,53.90000,173000
11/07/2007,0000,54.40000,54.60000,54.00000,54.00000,104000
11/08/2007,0000,53.10000,53.50000,50.50000,51.50000,393000
11/09/2007,0000,52.00000,55.10000,51.00000,55.10000,529000
11/12/2007,0000,53.60000,55.10000,52.50000,52.80000,371000
11/13/2007,0000,52.80000,53.30000,50.30000,50.30000,298000
11/14/2007,0000,51.00000,53.00000,49.70000,51.00000,470000
11/15/2007,0000,51.00000,51.00000,50.10000,50.20000,90000
11/16/2007,0000,50.00000,50.00000,49.10000,49.70000,168000
11/19/2007,0000,50.00000,51.00000,49.70000,50.10000,154000
11/20/2007,0000,49.30000,49.80000,49.30000,49.80000,94000
11/21/2007,0000,50.00000,51.80000,50.00000,50.00000,172000
11/22/2007,0000,50.20000,50.60000,49.40000,49.40000,96000
11/23/2007,0000,49.60000,49.80000,48.30000,49.30000,144000
11/26/2007,0000,49.80000,50.30000,48.70000,49.80000,118000
11/27/2007,0000,49.00000,49.70000,48.30000,49.70000,156000
11/28/2007,0000,49.80000,50.80000,49.60000,50.00000,137000
11/29/2007,0000,50.20000,51.40000,50.20000,51.00000,132000
11/30/2007,0000,52.00000,54.50000,52.00000,54.50000,308000
12/03/2007,0000,56.80000,56.80000,54.80000,55.70000,555000
12/04/2007,0000,54.80000,56.20000,54.80000,55.40000,204000
12/05/2007,0000,55.10000,56.50000,55.10000,56.00000,188000
12/06/2007,0000,57.00000,57.70000,55.70000,55.70000,197000
12/07/2007,0000,56.00000,56.50000,54.80000,55.00000,193000
12/10/2007,0000,55.00000,55.00000,53.60000,54.00000,115000
12/11/2007,0000,54.00000,55.00000,53.70000,54.70000,79000
12/12/2007,0000,53.90000,54.40000,53.30000,53.50000,70000
12/13/2007,0000,53.80000,54.50000,51.80000,51.90000,96000
12/14/2007,0000,51.90000,52.00000,48.30000,49.00000,439000
12/17/2007,0000,48.70000,49.00000,45.60000,45.70000,148000
12/18/2007,0000,42.60000,45.50000,42.55000,42.55000,367000
12/19/2007,0000,42.60000,44.50000,42.60000,43.25000,194000
12/20/2007,0000,44.00000,44.00000,40.40000,41.70000,276000
12/21/2007,0000,40.40000,41.00000,39.00000,39.00000,415000
12/24/2007,0000,40.20000,41.70000,40.00000,41.70000,351000
12/25/2007,0000,42.10000,44.50000,41.70000,44.50000,351000
12/26/2007,0000,44.10000,44.10000,43.00000,43.40000,145000
12/27/2007,0000,43.50000,44.50000,43.50000,43.60000,220000
12/28/2007,0000,43.50000,43.90000,42.80000,43.90000,111000
12/31/2007,0000,44.00000,46.95000,43.50000,46.95000,572000
01/02/2008,0000,47.00000,48.45000,45.60000,46.50000,469000
01/03/2008,0000,44.50000,45.60000,44.40000,44.40000,227000
01/04/2008,0000,44.00000,44.50000,42.50000,43.00000,230000
01/07/2008,0000,42.00000,42.20000,40.60000,40.65000,196000
01/08/2008,0000,40.40000,41.80000,40.40000,41.40000,120000
01/09/2008,0000,39.40000,41.00000,39.40000,41.00000,137000
01/10/2008,0000,42.00000,42.20000,41.00000,41.10000,78000
01/11/2008,0000,41.60000,41.60000,41.00000,41.00000,64000
01/14/2008,0000,41.70000,41.70000,39.50000,40.30000,78000
01/15/2008,0000,40.50000,42.00000,40.50000,41.70000,135000
01/16/2008,0000,41.60000,41.95000,40.55000,40.65000,139000
01/17/2008,0000,40.50000,41.40000,39.80000,40.20000,91000
01/18/2008,0000,40.00000,40.15000,39.20000,40.15000,116000
01/21/2008,0000,40.20000,41.50000,40.20000,40.80000,75000
01/22/2008,0000,40.00000,40.00000,37.95000,37.95000,244000
01/23/2008,0000,37.95000,38.20000,35.30000,35.30000,428000
01/24/2008,0000,35.50000,36.00000,33.20000,33.70000,298000
01/25/2008,0000,36.05000,36.05000,34.65000,36.05000,134000
01/28/2008,0000,36.05000,36.05000,33.55000,33.55000,129000
01/29/2008,0000,34.40000,34.70000,33.55000,34.50000,160000
01/30/2008,0000,34.50000,35.10000,34.50000,34.50000,70000
01/31/2008,0000,34.00000,34.10000,33.00000,33.50000,100000
02/01/2008,0000,33.50000,34.65000,33.50000,34.00000,53000
02/12/2008,0000,32.25000,33.00000,32.25000,32.60000,69000
02/13/2008,0000,32.60000,33.00000,32.50000,32.60000,80000
02/14/2008,0000,33.00000,34.85000,33.00000,34.85000,103000
02/15/2008,0000,34.20000,34.85000,34.10000,34.80000,70000
02/18/2008,0000,34.70000,36.70000,34.70000,36.30000,128000
02/19/2008,0000,36.50000,38.00000,36.00000,37.70000,152000
02/20/2008,0000,37.70000,38.00000,36.80000,36.95000,130000
02/21/2008,0000,37.00000,38.50000,37.00000,38.40000,121000
02/22/2008,0000,37.30000,38.45000,37.30000,38.10000,86000
02/25/2008,0000,38.20000,39.30000,37.90000,38.50000,92000
02/26/2008,0000,38.80000,39.00000,37.65000,38.10000,86000
02/27/2008,0000,38.35000,39.45000,38.30000,38.70000,193000
02/29/2008,0000,38.50000,39.35000,38.05000,39.35000,156000
03/03/2008,0000,38.20000,38.70000,37.85000,38.20000,97000
03/04/2008,0000,38.20000,38.95000,38.20000,38.70000,91000
03/05/2008,0000,38.80000,39.00000,38.50000,38.50000,84000
03/06/2008,0000,38.70000,41.00000,38.70000,40.20000,234000
03/07/2008,0000,39.80000,39.95000,39.10000,39.50000,76000
03/10/2008,0000,39.50000,41.50000,39.50000,40.00000,197000
03/11/2008,0000,40.00000,40.40000,39.70000,39.85000,126000
03/12/2008,0000,41.45000,41.45000,40.00000,40.00000,140000
03/13/2008,0000,40.00000,40.95000,38.65000,38.70000,106000
03/14/2008,0000,39.00000,39.00000,37.90000,37.90000,117000
03/18/2008,0000,36.20000,36.60000,35.80000,36.30000,55000
03/19/2008,0000,37.00000,37.90000,36.60000,37.00000,70000
03/20/2008,0000,36.80000,37.80000,36.50000,37.50000,64000
03/21/2008,0000,37.80000,38.80000,37.65000,38.05000,94000
03/25/2008,0000,39.50000,39.80000,39.00000,39.25000,132000
03/26/2008,0000,39.25000,39.50000,39.05000,39.05000,77000
03/27/2008,0000,39.20000,39.50000,39.00000,39.50000,82000
03/28/2008,0000,39.80000,41.00000,39.10000,40.70000,134000
03/31/2008,0000,40.80000,41.65000,40.30000,40.35000,84000
04/01/2008,0000,40.35000,40.35000,39.60000,39.65000,77000
04/02/2008,0000,40.00000,40.95000,40.00000,40.50000,124000
04/03/2008,0000,40.95000,43.30000,40.95000,43.30000,332000
04/07/2008,0000,45.85000,46.30000,45.30000,46.30000,399000
04/08/2008,0000,47.95000,49.00000,46.55000,47.60000,823000
04/09/2008,0000,47.60000,47.60000,46.00000,46.45000,286000
04/10/2008,0000,46.10000,47.90000,46.10000,46.85000,286000
04/11/2008,0000,47.00000,50.00000,47.00000,49.00000,536000
04/14/2008,0000,48.00000,52.40000,48.00000,52.40000,820000
04/15/2008,0000,52.60000,55.80000,52.60000,54.50000,817000
04/16/2008,0000,55.00000,55.50000,52.70000,54.30000,432000
04/17/2008,0000,55.00000,56.90000,54.60000,55.60000,596000
04/18/2008,0000,55.80000,55.90000,54.20000,55.00000,303000
04/21/2008,0000,57.20000,57.20000,55.20000,55.20000,205000
04/22/2008,0000,55.00000,55.40000,53.50000,55.00000,254000
04/23/2008,0000,55.90000,56.00000,54.40000,54.50000,202000
04/24/2008,0000,55.00000,56.40000,55.00000,56.00000,441000
04/25/2008,0000,56.50000,56.50000,55.00000,55.00000,191000
04/28/2008,0000,56.00000,56.00000,52.00000,52.30000,268000
04/29/2008,0000,53.70000,53.70000,50.80000,51.50000,233000
04/30/2008,0000,50.60000,52.00000,50.60000,52.00000,221000
05/02/2008,0000,52.50000,53.50000,50.60000,51.10000,189000
05/05/2008,0000,49.40000,50.80000,49.05000,49.30000,253000
05/06/2008,0000,49.30000,50.90000,49.30000,50.20000,120000
05/07/2008,0000,50.50000,51.10000,50.50000,50.90000,232000
05/08/2008,0000,51.90000,54.40000,50.90000,54.40000,807000
05/09/2008,0000,54.60000,54.60000,51.50000,51.50000,373000
05/12/2008,0000,51.00000,51.10000,49.20000,49.90000,320000
05/13/2008,0000,49.90000,50.70000,49.30000,49.30000,195000
05/14/2008,0000,49.30000,50.50000,49.30000,50.20000,174000
05/15/2008,0000,50.60000,50.60000,49.60000,50.30000,127000
05/16/2008,0000,50.90000,52.60000,50.40000,52.60000,320000
05/19/2008,0000,52.50000,52.90000,51.00000,52.90000,205000
05/20/2008,0000,52.90000,52.90000,51.50000,51.90000,240000
05/21/2008,0000,51.70000,53.60000,51.50000,52.50000,239000
05/22/2008,0000,52.50000,53.00000,52.00000,52.80000,148000
05/23/2008,0000,53.00000,54.50000,52.20000,52.50000,574000
05/26/2008,0000,52.40000,52.40000,51.20000,52.00000,308000
05/27/2008,0000,52.20000,52.20000,49.05000,50.50000,309000
05/28/2008,0000,50.70000,51.30000,49.05000,49.10000,96000
05/29/2008,0000,49.80000,50.70000,49.10000,49.10000,83000
05/30/2008,0000,49.80000,50.00000,46.55000,48.20000,112000
06/02/2008,0000,48.00000,48.00000,47.30000,47.70000,60000
06/03/2008,0000,48.60000,48.60000,47.95000,47.95000,73000
06/04/2008,0000,48.00000,48.00000,47.25000,47.60000,37000
06/05/2008,0000,47.90000,49.20000,47.80000,48.80000,229000
06/06/2008,0000,50.60000,51.00000,49.10000,50.40000,240000
06/10/2008,0000,49.00000,49.00000,48.00000,48.10000,223000
06/11/2008,0000,48.00000,48.00000,46.40000,46.40000,215000
06/12/2008,0000,46.00000,46.00000,43.25000,43.90000,146000
06/13/2008,0000,43.90000,45.20000,43.90000,44.50000,82000
06/16/2008,0000,44.00000,44.20000,41.65000,43.00000,80000
06/17/2008,0000,43.00000,43.00000,42.00000,42.40000,78000
06/18/2008,0000,42.70000,43.00000,42.20000,42.50000,77000
06/19/2008,0000,42.40000,42.40000,41.00000,41.00000,64000
06/20/2008,0000,41.10000,43.00000,40.50000,40.50000,103000
06/23/2008,0000,40.40000,40.50000,39.00000,39.80000,75000
06/24/2008,0000,40.40000,42.55000,40.40000,41.20000,516000
06/25/2008,0000,42.05000,43.20000,42.00000,42.80000,249000
06/26/2008,0000,42.80000,42.80000,41.20000,41.20000,148000
06/27/2008,0000,38.35000,38.50000,38.35000,38.35000,307000
06/30/2008,0000,38.30000,38.30000,36.60000,37.00000,110000
07/01/2008,0000,37.00000,38.50000,35.35000,36.50000,241000
07/02/2008,0000,36.60000,38.00000,35.30000,37.40000,77000
07/03/2008,0000,36.00000,39.00000,36.00000,38.75000,273000
07/04/2008,0000,38.50000,38.80000,37.00000,37.00000,237000
07/07/2008,0000,36.50000,37.65000,36.50000,37.45000,37000
07/08/2008,0000,38.20000,39.80000,37.00000,37.10000,239000
07/09/2008,0000,37.90000,38.70000,37.10000,37.30000,329000
07/10/2008,0000,36.90000,37.20000,36.10000,37.00000,159000
07/11/2008,0000,37.00000,37.70000,36.60000,37.40000,111000
07/14/2008,0000,39.00000,39.00000,37.20000,37.20000,216000
07/15/2008,0000,37.20000,37.20000,35.60000,35.70000,153000
07/16/2008,0000,35.70000,36.00000,33.60000,35.00000,167000
07/17/2008,0000,35.35000,36.50000,34.90000,35.80000,231000
07/18/2008,0000,36.00000,36.05000,33.40000,33.95000,145000
07/21/2008,0000,34.35000,34.50000,33.50000,34.00000,356000
07/22/2008,0000,34.00000,35.25000,33.20000,33.40000,294000
07/23/2008,0000,34.00000,35.60000,33.85000,35.10000,237000
07/24/2008,0000,36.00000,36.40000,35.00000,36.40000,315000
07/25/2008,0000,35.70000,36.00000,35.20000,35.50000,168000
07/29/2008,0000,35.00000,35.10000,34.50000,35.00000,301000
07/30/2008,0000,35.20000,37.45000,35.20000,37.45000,617000
07/31/2008,0000,38.50000,39.80000,37.50000,38.00000,812000
08/01/2008,0000,36.00000,39.00000,36.00000,38.45000,444000
08/04/2008,0000,38.00000,38.60000,36.50000,37.30000,408000
08/05/2008,0000,37.30000,37.30000,35.45000,35.50000,332000
08/06/2008,0000,36.00000,36.80000,36.00000,36.35000,120000
08/07/2008,0000,36.40000,37.80000,36.40000,37.30000,237000
08/08/2008,0000,37.30000,38.50000,36.80000,37.50000,808000
08/11/2008,0000,32.80000,32.80000,32.40000,32.80000,129000
08/12/2008,0000,34.90000,34.90000,33.55000,34.20000,392000
08/13/2008,0000,35.00000,35.00000,34.25000,34.60000,171000
08/14/2008,0000,34.20000,34.50000,33.50000,34.10000,370000
08/15/2008,0000,34.10000,36.45000,34.10000,36.00000,555000
08/18/2008,0000,36.65000,36.65000,34.30000,34.80000,238000
08/19/2008,0000,33.80000,34.55000,33.55000,34.30000,135000
08/20/2008,0000,34.90000,34.90000,33.90000,34.20000,84000
08/21/2008,0000,34.20000,34.45000,33.60000,33.60000,67000
08/22/2008,0000,34.10000,34.10000,32.85000,32.90000,87000
08/25/2008,0000,33.00000,33.35000,32.60000,33.00000,62000
08/26/2008,0000,33.00000,33.80000,32.65000,32.65000,78000
08/27/2008,0000,32.65000,33.20000,32.55000,32.80000,282000
08/28/2008,0000,33.30000,33.50000,32.60000,32.60000,106000
08/29/2008,0000,33.00000,33.00000,32.70000,32.70000,91000
09/01/2008,0000,32.70000,33.20000,31.00000,32.30000,156000
09/02/2008,0000,32.00000,32.00000,31.05000,31.05000,70000
09/03/2008,0000,31.00000,31.40000,28.90000,28.95000,313000
09/04/2008,0000,29.20000,29.55000,27.10000,28.40000,211000
09/05/2008,0000,26.80000,27.55000,26.60000,27.50000,133000
09/08/2008,0000,27.65000,29.40000,27.65000,29.30000,220000
09/09/2008,0000,29.30000,29.30000,28.00000,28.10000,131000
09/10/2008,0000,27.90000,28.50000,27.50000,28.10000,77000
09/11/2008,0000,28.50000,28.50000,27.55000,27.80000,46000
09/12/2008,0000,28.20000,28.20000,25.90000,27.60000,178000
09/15/2008,0000,27.00000,27.00000,25.70000,25.95000,192000
09/16/2008,0000,24.15000,24.35000,24.15000,24.15000,261000
09/17/2008,0000,24.50000,25.10000,24.00000,24.10000,196000
09/18/2008,0000,22.45000,22.70000,22.45000,22.45000,339000
09/19/2008,0000,22.90000,24.00000,22.90000,24.00000,259000
09/22/2008,0000,25.00000,25.00000,23.55000,24.70000,122000
09/23/2008,0000,24.70000,25.50000,23.65000,25.50000,119000
09/24/2008,0000,25.50000,26.90000,25.00000,26.45000,123000
09/25/2008,0000,26.00000,26.75000,25.50000,25.95000,92000
09/26/2008,0000,26.00000,26.00000,24.15000,24.15000,267000
09/30/2008,0000,22.50000,22.90000,22.50000,22.70000,197000
10/01/2008,0000,23.00000,23.50000,23.00000,23.15000,145000
10/02/2008,0000,23.15000,24.25000,22.90000,23.00000,196000
10/03/2008,0000,22.50000,23.15000,22.20000,23.10000,117000
10/06/2008,0000,22.50000,22.80000,22.20000,22.20000,115000
10/07/2008,0000,21.90000,22.65000,21.90000,22.00000,183000
10/08/2008,0000,20.65000,21.30000,20.50000,21.00000,312000
10/09/2008,0000,21.00000,22.45000,21.00000,22.00000,532000
10/13/2008,0000,21.50000,22.10000,21.25000,22.00000,315000
10/14/2008,0000,23.50000,23.50000,23.20000,23.50000,550000
10/15/2008,0000,22.80000,23.40000,22.70000,23.25000,243000
10/16/2008,0000,22.45000,22.50000,22.45000,22.45000,137000
10/17/2008,0000,22.80000,22.80000,21.70000,21.70000,231000
10/20/2008,0000,21.20000,21.30000,20.95000,21.30000,245000
10/21/2008,0000,22.00000,22.00000,21.60000,21.75000,117000
10/22/2008,0000,21.45000,22.15000,21.45000,21.50000,200000
10/23/2008,0000,20.75000,20.90000,20.75000,20.90000,131000
10/24/2008,0000,20.90000,20.90000,20.20000,20.20000,274000
10/27/2008,0000,19.20000,20.80000,19.10000,19.20000,206000
10/28/2008,0000,18.80000,20.35000,18.50000,19.60000,133000
10/29/2008,0000,20.95000,20.95000,20.20000,20.20000,359000
10/30/2008,0000,20.50000,21.60000,20.25000,21.60000,223000
10/31/2008,0000,22.10000,23.10000,21.65000,23.00000,382000
11/03/2008,0000,23.00000,23.20000,22.00000,22.20000,417000
11/04/2008,0000,22.20000,22.50000,21.80000,22.30000,150000
11/05/2008,0000,23.00000,23.45000,22.30000,22.80000,352000
11/06/2008,0000,21.80000,21.80000,21.25000,21.25000,297000
11/07/2008,0000,19.80000,21.50000,19.80000,21.30000,260000
11/10/2008,0000,20.25000,21.10000,20.25000,20.30000,119000
11/11/2008,0000,20.30000,20.60000,19.80000,20.00000,101000
11/12/2008,0000,20.00000,20.40000,19.30000,19.45000,99000
11/13/2008,0000,18.80000,20.00000,18.50000,18.70000,128000
11/14/2008,0000,18.90000,19.60000,18.85000,18.85000,185000
11/17/2008,0000,18.50000,18.70000,17.60000,18.00000,150000
11/18/2008,0000,17.00000,17.55000,16.75000,16.75000,224000
11/19/2008,0000,15.70000,17.15000,15.70000,16.80000,144000
11/20/2008,0000,16.20000,16.90000,15.65000,15.65000,171000
11/21/2008,0000,14.65000,16.65000,14.65000,16.00000,200000
11/24/2008,0000,16.00000,16.00000,15.45000,15.55000,64000
11/25/2008,0000,15.85000,16.30000,15.80000,16.00000,85000
11/26/2008,0000,16.20000,16.35000,16.00000,16.25000,84000
11/27/2008,0000,16.50000,17.35000,16.50000,17.35000,116000
11/28/2008,0000,17.80000,18.15000,17.50000,17.70000,195000
12/01/2008,0000,17.70000,18.25000,17.60000,17.80000,74000
12/02/2008,0000,16.60000,17.00000,16.60000,16.70000,117000
12/03/2008,0000,16.80000,17.00000,16.35000,16.35000,55000
12/04/2008,0000,16.80000,17.30000,16.50000,16.60000,99000
12/05/2008,0000,16.50000,16.90000,16.40000,16.50000,53000
12/08/2008,0000,16.90000,17.65000,16.90000,17.65000,131000
12/09/2008,0000,18.10000,18.85000,18.10000,18.80000,453000
12/10/2008,0000,18.50000,19.70000,18.45000,19.65000,475000
12/11/2008,0000,19.60000,19.80000,19.15000,19.50000,166000
12/12/2008,0000,19.35000,19.70000,18.15000,18.40000,272000
12/15/2008,0000,19.00000,19.50000,18.85000,19.00000,107000
12/16/2008,0000,19.00000,19.00000,18.15000,18.70000,112000
12/17/2008,0000,19.90000,19.90000,19.05000,19.20000,255000
12/18/2008,0000,19.20000,19.35000,18.90000,19.35000,66000
12/19/2008,0000,18.90000,19.25000,18.80000,19.10000,107000
12/22/2008,0000,19.10000,19.50000,18.50000,19.00000,87000
12/23/2008,0000,18.50000,18.50000,18.00000,18.40000,79000
12/24/2008,0000,18.20000,18.55000,18.20000,18.30000,60000
12/25/2008,0000,18.50000,19.35000,18.50000,18.60000,35000
12/26/2008,0000,18.60000,19.10000,18.60000,18.60000,27000
12/29/2008,0000,19.00000,19.10000,18.35000,18.35000,45000
12/30/2008,0000,18.60000,19.05000,18.45000,19.00000,71000
12/31/2008,0000,19.50000,19.50000,18.55000,18.90000,259000
01/05/2009,0000,19.40000,19.70000,19.25000,19.25000,356000
01/06/2009,0000,19.20000,20.55000,19.10000,20.55000,458000
01/07/2009,0000,21.60000,21.95000,21.00000,21.60000,1220000
01/08/2009,0000,21.00000,21.10000,20.10000,20.15000,447000
01/09/2009,0000,19.90000,20.65000,19.90000,20.00000,131000
01/12/2009,0000,19.85000,20.35000,19.65000,19.95000,130000
01/13/2009,0000,19.60000,20.95000,19.60000,20.20000,467000
01/14/2009,0000,20.25000,20.55000,20.20000,20.20000,130000
01/15/2009,0000,19.10000,19.50000,19.10000,19.50000,106000
01/16/2009,0000,19.15000,19.20000,19.10000,19.20000,123000
01/19/2009,0000,19.35000,19.40000,19.05000,19.20000,40000
01/20/2009,0000,19.10000,20.10000,19.10000,19.85000,137000
01/21/2009,0000,19.50000,20.35000,19.30000,19.90000,227000
02/02/2009,0000,19.90000,20.00000,19.25000,19.25000,50000
02/03/2009,0000,19.30000,20.10000,19.30000,19.90000,183000
02/04/2009,0000,19.90000,20.00000,19.45000,19.45000,113000
02/05/2009,0000,19.45000,19.45000,19.00000,19.15000,156000
02/06/2009,0000,19.25000,19.70000,19.25000,19.30000,142000
02/09/2009,0000,19.90000,19.90000,19.40000,19.60000,102000
02/10/2009,0000,19.60000,19.80000,19.40000,19.70000,78000
02/11/2009,0000,19.35000,20.80000,19.30000,20.80000,181000
02/12/2009,0000,20.80000,20.90000,20.00000,20.00000,205000
02/13/2009,0000,20.20000,21.40000,20.20000,21.30000,481000
02/16/2009,0000,21.00000,21.35000,20.80000,21.10000,160000
02/17/2009,0000,21.10000,21.10000,20.00000,20.30000,314000
02/18/2009,0000,19.50000,19.80000,19.35000,19.70000,346000
02/19/2009,0000,19.20000,19.90000,19.20000,19.70000,140000
02/20/2009,0000,19.40000,19.80000,19.40000,19.80000,101000
02/23/2009,0000,19.80000,20.20000,19.80000,19.85000,121000
02/24/2009,0000,19.80000,20.70000,19.70000,20.50000,235000
02/25/2009,0000,20.90000,21.90000,20.70000,20.95000,918000
02/26/2009,0000,21.10000,21.45000,20.95000,21.10000,386000
02/27/2009,0000,21.05000,21.80000,20.85000,21.80000,403000
03/02/2009,0000,22.50000,23.30000,22.50000,23.30000,555000
03/03/2009,0000,24.35000,24.90000,22.85000,24.90000,2153000
03/04/2009,0000,24.50000,26.50000,24.50000,24.90000,2367000
03/05/2009,0000,24.30000,26.00000,24.30000,25.05000,958000
03/06/2009,0000,25.50000,26.75000,25.20000,26.00000,1101000
03/09/2009,0000,26.50000,27.80000,26.30000,27.00000,1228000
03/10/2009,0000,27.60000,27.60000,26.20000,26.60000,948000
03/11/2009,0000,27.20000,27.45000,25.80000,25.80000,841000
03/12/2009,0000,26.00000,27.00000,25.80000,26.40000,545000
03/13/2009,0000,27.05000,27.20000,26.10000,26.15000,895000
03/16/2009,0000,26.45000,27.40000,26.45000,26.60000,901000
03/17/2009,0000,26.50000,27.30000,26.50000,27.00000,612000
03/18/2009,0000,27.50000,28.80000,27.50000,28.30000,1451000
03/19/2009,0000,28.70000,28.80000,27.20000,27.25000,783000
03/20/2009,0000,27.30000,27.50000,25.85000,26.20000,1038000
03/23/2009,0000,26.80000,26.80000,26.20000,26.40000,628000
03/24/2009,0000,26.45000,26.80000,26.30000,26.45000,699000
03/25/2009,0000,26.70000,27.55000,26.45000,27.25000,1065000
03/26/2009,0000,27.40000,28.00000,27.10000,27.15000,718000
03/27/2009,0000,27.30000,28.30000,27.30000,28.10000,1200000
03/30/2009,0000,28.10000,28.40000,26.50000,27.90000,749000
03/31/2009,0000,27.70000,27.70000,27.00000,27.10000,319000
04/01/2009,0000,27.40000,27.60000,27.00000,27.40000,480000
04/02/2009,0000,27.70000,27.70000,26.50000,26.75000,561000
04/03/2009,0000,26.80000,27.50000,26.80000,26.80000,479000
04/06/2009,0000,27.40000,27.40000,26.50000,26.50000,346000
04/07/2009,0000,26.50000,27.20000,26.30000,26.80000,343000
04/08/2009,0000,26.80000,27.80000,26.80000,27.30000,535000
04/09/2009,0000,27.80000,29.20000,27.55000,29.20000,656000
04/10/2009,0000,31.20000,31.20000,30.30000,31.20000,3167000
04/13/2009,0000,31.50000,33.35000,30.30000,33.35000,1497000
04/14/2009,0000,33.45000,35.00000,32.30000,32.30000,1841000
04/15/2009,0000,32.60000,33.50000,31.70000,32.00000,926000
04/16/2009,0000,32.30000,33.00000,31.30000,31.95000,1118000
04/17/2009,0000,32.00000,32.40000,29.75000,29.75000,966000
04/20/2009,0000,29.10000,29.45000,27.70000,28.00000,1086000
04/21/2009,0000,28.00000,28.80000,27.55000,28.70000,842000
04/22/2009,0000,28.70000,30.20000,28.40000,30.00000,1280000
04/23/2009,0000,30.65000,31.90000,30.00000,31.00000,1636000
04/24/2009,0000,31.40000,32.50000,30.25000,30.50000,1585000
04/27/2009,0000,30.90000,30.90000,29.10000,29.60000,858000
04/28/2009,0000,30.40000,30.60000,29.00000,30.20000,895000
04/29/2009,0000,30.25000,30.25000,29.05000,29.40000,550000
04/30/2009,0000,30.50000,31.45000,30.20000,31.45000,1455000
05/04/2009,0000,31.45000,32.60000,31.00000,31.60000,1388000
05/05/2009,0000,31.20000,33.00000,31.20000,33.00000,1464000
05/06/2009,0000,33.00000,33.70000,32.10000,32.40000,1394000
05/07/2009,0000,32.40000,32.90000,31.00000,32.05000,961000
05/08/2009,0000,31.70000,32.00000,30.75000,31.05000,1102000
05/11/2009,0000,31.50000,32.45000,31.30000,31.65000,973000
05/12/2009,0000,31.65000,31.65000,30.00000,30.40000,583000
05/13/2009,0000,30.50000,31.40000,30.50000,30.80000,460000
05/14/2009,0000,30.50000,32.95000,30.50000,32.55000,1484000
05/15/2009,0000,32.60000,34.75000,32.60000,33.30000,1842000
05/18/2009,0000,34.25000,34.40000,33.00000,33.50000,813000
05/19/2009,0000,34.45000,34.60000,31.50000,31.70000,948000
05/20/2009,0000,31.80000,32.20000,31.00000,31.70000,527000
05/21/2009,0000,31.70000,32.45000,31.00000,31.50000,796000
05/22/2009,0000,31.20000,33.70000,31.20000,33.70000,1612000
05/25/2009,0000,33.70000,34.60000,32.80000,34.00000,1160000
05/26/2009,0000,34.00000,34.05000,31.65000,31.65000,1143000
05/27/2009,0000,32.40000,32.55000,31.70000,31.80000,652000
06/01/2009,0000,32.50000,33.95000,32.05000,33.20000,1064000
06/02/2009,0000,34.20000,34.20000,30.90000,31.10000,1342000
06/03/2009,0000,31.10000,32.20000,30.90000,31.20000,593000
06/04/2009,0000,32.00000,32.00000,31.10000,31.55000,536000
06/05/2009,0000,32.20000,33.00000,31.75000,32.05000,731000
06/08/2009,0000,32.85000,32.85000,31.10000,31.10000,450000
06/09/2009,0000,31.25000,31.25000,28.95000,28.95000,567000
06/10/2009,0000,29.70000,30.15000,29.00000,29.20000,689000
06/11/2009,0000,29.80000,30.10000,29.25000,29.80000,346000
06/12/2009,0000,29.80000,30.65000,29.80000,29.90000,450000
06/15/2009,0000,29.50000,29.90000,28.00000,28.10000,367000
06/16/2009,0000,28.10000,28.30000,27.60000,28.00000,240000
06/17/2009,0000,28.00000,28.80000,28.00000,28.30000,182000
06/18/2009,0000,28.30000,29.55000,28.30000,29.45000,429000
06/19/2009,0000,29.50000,29.90000,29.40000,29.70000,177000
06/22/2009,0000,29.70000,30.70000,29.60000,30.60000,240000
06/23/2009,0000,29.60000,30.70000,29.60000,30.60000,225000
06/24/2009,0000,30.60000,30.95000,30.30000,30.35000,176000
06/25/2009,0000,30.50000,30.70000,30.30000,30.70000,162000
06/26/2009,0000,30.70000,31.00000,30.50000,30.50000,168000
06/29/2009,0000,30.50000,30.65000,29.65000,29.65000,100000
06/30/2009,0000,29.80000,31.50000,29.80000,31.50000,252000
07/01/2009,0000,30.90000,31.50000,30.35000,31.50000,237000
07/02/2009,0000,32.00000,32.00000,31.60000,31.80000,530000
07/03/2009,0000,31.80000,32.20000,31.40000,31.50000,342000
07/06/2009,0000,31.10000,31.50000,30.80000,31.20000,188000
07/07/2009,0000,31.20000,32.00000,31.00000,31.30000,261000
07/08/2009,0000,31.70000,31.70000,30.80000,31.30000,334000
07/09/2009,0000,31.60000,32.25000,31.30000,31.80000,633000
07/10/2009,0000,30.90000,31.75000,30.90000,31.75000,1305000
07/13/2009,0000,32.00000,32.10000,29.70000,31.75000,810000
07/14/2009,0000,31.75000,33.95000,31.75000,33.95000,1854000
07/15/2009,0000,34.80000,36.30000,34.50000,36.30000,2271000
07/16/2009,0000,36.60000,38.40000,35.50000,37.80000,2420000
07/17/2009,0000,38.40000,38.60000,37.40000,37.55000,952000
07/20/2009,0000,38.10000,40.15000,37.80000,38.65000,2078000
07/21/2009,0000,38.10000,38.55000,36.50000,37.40000,1067000
07/22/2009,0000,37.40000,37.85000,36.70000,37.40000,514000
07/23/2009,0000,37.40000,38.85000,37.00000,37.40000,712000
07/24/2009,0000,38.00000,38.00000,35.50000,35.50000,866000
07/27/2009,0000,36.00000,36.10000,33.70000,33.85000,1968000
07/28/2009,0000,34.05000,34.65000,33.85000,34.30000,923000
07/29/2009,0000,34.90000,34.90000,33.65000,34.70000,1121000
07/30/2009,0000,34.70000,34.70000,34.00000,34.55000,495000
07/31/2009,0000,34.60000,36.80000,34.60000,35.20000,1170000
08/03/2009,0000,35.00000,36.20000,34.25000,34.50000,361000
08/04/2009,0000,34.95000,35.60000,33.95000,33.95000,549000
08/05/2009,0000,34.20000,34.50000,31.60000,31.60000,1001000
08/06/2009,0000,31.90000,32.20000,30.65000,31.55000,694000
08/10/2009,0000,31.15000,33.20000,31.10000,33.20000,561000
08/11/2009,0000,34.90000,35.50000,32.50000,33.45000,2403000
08/12/2009,0000,32.60000,33.35000,32.30000,32.70000,945000
08/13/2009,0000,32.30000,33.50000,32.30000,33.15000,739000
08/14/2009,0000,33.15000,34.20000,32.90000,33.50000,451000
08/17/2009,0000,33.30000,33.50000,32.55000,32.80000,294000
08/18/2009,0000,32.00000,32.60000,31.60000,32.10000,434000
08/19/2009,0000,32.10000,32.50000,32.00000,32.10000,241000
08/20/2009,0000,32.20000,32.30000,31.10000,31.50000,228000
08/21/2009,0000,32.00000,32.25000,31.00000,31.00000,280000
08/24/2009,0000,31.30000,31.95000,31.30000,31.60000,185000
08/25/2009,0000,31.60000,32.45000,31.60000,32.30000,235000
08/26/2009,0000,32.30000,32.30000,31.00000,31.20000,243000
08/27/2009,0000,31.00000,31.70000,31.00000,31.10000,185000
08/28/2009,0000,31.10000,31.45000,30.95000,31.30000,248000
08/31/2009,0000,31.00000,31.35000,30.30000,30.60000,423000
09/01/2009,0000,30.30000,31.15000,29.80000,30.95000,776000
09/02/2009,0000,30.50000,30.95000,30.35000,30.55000,455000
09/03/2009,0000,30.55000,32.35000,30.55000,32.00000,1320000
09/04/2009,0000,32.90000,34.20000,32.50000,34.20000,1718000
09/07/2009,0000,34.95000,35.40000,33.50000,33.70000,1446000
09/08/2009,0000,33.70000,34.20000,33.05000,33.15000,806000
09/09/2009,0000,33.25000,33.70000,32.70000,32.80000,812000
09/10/2009,0000,33.20000,33.90000,31.95000,31.95000,911000
09/11/2009,0000,32.30000,33.10000,31.95000,32.50000,432000
09/14/2009,0000,32.50000,32.85000,32.20000,32.20000,219000
09/15/2009,0000,32.20000,33.00000,32.05000,33.00000,418000
09/16/2009,0000,33.30000,34.10000,33.30000,33.70000,1135000
09/17/2009,0000,33.80000,33.95000,32.80000,32.85000,712000
09/18/2009,0000,32.60000,33.70000,32.60000,33.70000,462000
09/21/2009,0000,34.50000,35.20000,33.70000,35.00000,1629000
09/22/2009,0000,35.00000,35.35000,34.10000,34.10000,901000
09/23/2009,0000,34.30000,34.30000,33.00000,33.00000,719000
09/24/2009,0000,33.00000,33.30000,32.65000,32.80000,348000
09/25/2009,0000,33.45000,34.50000,33.35000,34.20000,832000
09/28/2009,0000,34.50000,36.10000,34.20000,35.70000,2991000
09/29/2009,0000,36.00000,36.40000,34.50000,35.00000,1728000
09/30/2009,0000,37.20000,37.45000,36.40000,37.45000,1189000
10/01/2009,0000,39.50000,39.50000,37.50000,38.50000,3822000
10/02/2009,0000,38.00000,40.50000,37.70000,38.80000,2971000
10/05/2009,0000,40.20000,40.20000,38.90000,39.60000,1754000
10/06/2009,0000,39.60000,40.00000,39.00000,39.15000,1804000
10/07/2009,0000,39.15000,39.70000,38.10000,38.20000,1213000
10/08/2009,0000,38.00000,40.00000,37.50000,37.50000,1809000
10/09/2009,0000,38.50000,38.60000,36.65000,37.30000,1029000
10/12/2009,0000,36.60000,37.30000,36.60000,36.80000,816000
10/13/2009,0000,36.30000,39.35000,36.05000,39.35000,1673000
10/14/2009,0000,40.00000,41.50000,40.00000,40.45000,4740000
10/15/2009,0000,40.55000,41.00000,39.35000,39.55000,1534000
10/16/2009,0000,39.60000,42.20000,39.60000,41.55000,2832000
10/19/2009,0000,44.45000,44.45000,44.45000,44.45000,908000
10/20/2009,0000,47.55000,47.55000,44.50000,44.80000,4264000
10/21/2009,0000,44.80000,45.00000,43.10000,43.85000,1505000
10/22/2009,0000,43.50000,45.30000,43.50000,44.00000,2163000
10/23/2009,0000,44.60000,45.80000,43.50000,43.65000,1833000
10/26/2009,0000,44.00000,45.00000,42.90000,42.90000,963000
10/27/2009,0000,42.90000,43.10000,40.30000,41.00000,1373000
10/28/2009,0000,41.00000,41.75000,40.20000,40.20000,907000
10/29/2009,0000,37.90000,39.20000,37.40000,38.20000,1455000
10/30/2009,0000,38.20000,39.40000,38.20000,38.30000,1118000
11/02/2009,0000,36.50000,38.30000,36.50000,38.30000,667000
11/03/2009,0000,38.30000,39.50000,38.30000,38.80000,617000
11/04/2009,0000,39.50000,39.50000,38.85000,39.20000,628000
11/05/2009,0000,40.00000,41.50000,39.25000,39.80000,1320000
11/06/2009,0000,40.50000,40.70000,39.10000,39.10000,637000
11/09/2009,0000,39.70000,41.50000,39.45000,40.90000,1486000
11/10/2009,0000,41.60000,43.00000,41.60000,42.80000,2417000
11/11/2009,0000,43.70000,45.00000,43.00000,43.50000,3194000
11/12/2009,0000,44.00000,44.00000,42.50000,42.50000,1230000
11/13/2009,0000,42.75000,44.00000,42.50000,43.00000,988000
11/16/2009,0000,43.70000,44.50000,42.60000,43.90000,2335000
11/17/2009,0000,44.10000,44.10000,42.00000,42.00000,1207000
11/18/2009,0000,42.00000,43.00000,42.00000,42.20000,799000
11/19/2009,0000,42.50000,43.85000,42.05000,42.70000,1249000
11/20/2009,0000,42.70000,43.35000,42.20000,42.30000,827000
11/23/2009,0000,42.40000,45.25000,42.40000,45.25000,2851000
11/24/2009,0000,46.20000,47.40000,45.30000,45.30000,5023000
11/25/2009,0000,45.85000,45.95000,44.10000,44.10000,1221000
11/26/2009,0000,44.55000,45.70000,44.20000,44.20000,1103000
11/27/2009,0000,42.00000,43.30000,42.00000,42.05000,1426000
11/30/2009,0000,42.95000,44.80000,42.60000,43.60000,894000
12/01/2009,0000,44.60000,44.60000,43.20000,43.90000,809000
12/02/2009,0000,44.60000,46.95000,44.55000,46.95000,2810000
12/03/2009,0000,48.60000,49.90000,47.50000,47.80000,3247000
12/04/2009,0000,48.45000,51.10000,48.45000,51.10000,1985000
12/07/2009,0000,54.60000,54.60000,52.10000,53.80000,4608000
12/08/2009,0000,52.20000,53.30000,51.00000,53.30000,2961000
12/09/2009,0000,52.80000,56.00000,52.00000,55.00000,2187000
12/11/2009,0000,52.50000,55.10000,52.50000,55.10000,2184000
12/14/2009,0000,55.80000,58.90000,54.10000,58.30000,2909000
12/15/2009,0000,58.50000,61.70000,57.60000,59.00000,3577000
12/16/2009,0000,59.00000,59.00000,56.50000,57.00000,1685000
12/17/2009,0000,57.80000,58.20000,53.80000,54.00000,1823000
12/18/2009,0000,53.50000,55.50000,53.10000,54.50000,1110000
12/21/2009,0000,55.00000,56.50000,54.50000,56.00000,984000
12/22/2009,0000,56.50000,56.60000,54.70000,55.60000,839000
12/23/2009,0000,56.80000,59.00000,56.60000,58.00000,2129000
12/25/2009,0000,57.10000,57.80000,56.30000,56.70000,638000
04/02/2007,0000,125.00000,125.00000,117.00000,118.00000,2142000
04/03/2007,0000,114.00000,123.50000,114.00000,121.50000,1283800
04/04/2007,0000,122.00000,123.50000,115.00000,115.00000,1315100
04/09/2007,0000,113.50000,115.00000,108.50000,112.00000,1248400
04/10/2007,0000,115.00000,117.50000,112.50000,114.00000,1049900
04/11/2007,0000,115.00000,117.50000,114.00000,115.00000,707200
04/12/2007,0000,115.00000,119.50000,115.00000,118.50000,632400
04/13/2007,0000,119.50000,120.00000,110.50000,110.50000,1501400
04/16/2007,0000,110.50000,112.50000,103.50000,104.00000,845900
04/17/2007,0000,105.00000,106.00000,99.00000,101.50000,671800
04/18/2007,0000,102.50000,108.50000,102.50000,108.50000,735700
04/19/2007,0000,110.00000,110.00000,105.50000,106.00000,587500
04/20/2007,0000,107.00000,111.00000,106.00000,110.50000,654100
04/23/2007,0000,112.00000,112.50000,108.50000,108.50000,349500
04/24/2007,0000,109.00000,110.00000,105.00000,108.00000,414800
04/25/2007,0000,109.50000,112.00000,108.00000,110.00000,703100
04/26/2007,0000,112.50000,113.00000,109.50000,109.50000,500400
04/27/2007,0000,109.50000,112.00000,108.00000,108.00000,467800
04/30/2007,0000,105.00000,105.50000,101.00000,102.50000,905700
05/02/2007,0000,100.00000,102.50000,98.50000,100.50000,878500
05/03/2007,0000,100.00000,103.50000,98.50000,100.50000,557600
05/04/2007,0000,102.00000,105.50000,101.50000,103.50000,526300
05/07/2007,0000,105.00000,105.00000,103.50000,104.00000,272000
05/08/2007,0000,104.00000,111.00000,104.00000,111.00000,998200
05/09/2007,0000,111.00000,115.00000,111.00000,112.50000,1678200
05/10/2007,0000,114.00000,115.00000,110.50000,111.00000,743900
05/11/2007,0000,110.00000,113.00000,109.00000,111.00000,546700
05/14/2007,0000,112.00000,113.50000,107.50000,107.50000,552100
05/15/2007,0000,107.50000,110.00000,105.50000,106.00000,292400
05/16/2007,0000,106.00000,106.00000,100.00000,103.50000,924800
05/17/2007,0000,104.50000,106.00000,102.00000,102.00000,640500
05/18/2007,0000,103.50000,109.00000,103.50000,109.00000,1226700
05/21/2007,0000,111.00000,116.50000,109.50000,116.50000,2375900
05/22/2007,0000,117.50000,119.00000,114.00000,116.50000,1145100
05/23/2007,0000,117.00000,117.00000,113.00000,114.50000,760200
05/24/2007,0000,114.50000,122.50000,113.00000,119.50000,2669600
05/25/2007,0000,119.00000,122.00000,118.00000,118.00000,1044400
05/28/2007,0000,121.00000,122.00000,118.50000,118.50000,858100
05/29/2007,0000,120.00000,120.00000,115.00000,115.50000,798300
05/30/2007,0000,116.00000,118.00000,115.00000,116.50000,477300
05/31/2007,0000,118.50000,121.00000,117.50000,119.50000,1181800
06/01/2007,0000,121.00000,121.50000,118.00000,118.50000,788800
06/04/2007,0000,118.50000,119.50000,116.50000,119.00000,1049900
06/05/2007,0000,119.50000,123.50000,119.00000,119.50000,1865900
06/06/2007,0000,119.50000,120.00000,112.00000,112.50000,1904000
06/07/2007,0000,112.00000,112.50000,108.50000,112.00000,994100
06/08/2007,0000,110.00000,114.50000,110.00000,112.00000,669100
06/11/2007,0000,115.50000,119.50000,113.50000,119.00000,1917600
06/12/2007,0000,117.50000,120.50000,115.50000,116.50000,1489200
06/13/2007,0000,118.00000,119.00000,114.00000,115.00000,829600
06/14/2007,0000,116.00000,117.50000,114.00000,114.50000,656800
06/15/2007,0000,115.50000,120.00000,115.00000,117.50000,1440200
06/20/2007,0000,120.00000,120.00000,115.00000,115.00000,626900
06/21/2007,0000,115.00000,116.00000,112.00000,112.00000,833600
06/22/2007,0000,113.00000,116.00000,112.50000,113.50000,748000
06/25/2007,0000,117.00000,118.00000,114.50000,115.00000,821400
06/26/2007,0000,115.50000,116.50000,113.00000,113.50000,583400
06/27/2007,0000,113.50000,115.00000,111.00000,112.00000,1017200
06/28/2007,0000,112.00000,113.50000,109.50000,111.00000,836400
06/29/2007,0000,111.50000,113.00000,110.50000,111.00000,435200
07/02/2007,0000,111.00000,112.50000,108.00000,110.50000,1011800
07/03/2007,0000,111.00000,112.50000,109.00000,111.00000,610600
07/04/2007,0000,111.50000,115.00000,111.50000,115.00000,1232100
07/05/2007,0000,116.00000,117.00000,114.00000,115.50000,1149200
07/06/2007,0000,117.00000,123.50000,116.00000,123.50000,5505200
07/09/2007,0000,125.50000,128.50000,124.00000,124.00000,3351000
07/10/2007,0000,121.50000,121.50000,115.50000,115.50000,1096100
07/11/2007,0000,110.00000,113.00000,107.50000,111.00000,2200400
07/12/2007,0000,112.50000,113.00000,108.00000,109.50000,1566700
07/13/2007,0000,111.00000,111.00000,108.00000,108.00000,764300
07/16/2007,0000,108.00000,109.50000,103.00000,106.00000,802400
07/17/2007,0000,106.00000,106.00000,102.00000,104.00000,1251200
07/18/2007,0000,104.00000,108.50000,104.00000,105.00000,844500
07/19/2007,0000,105.50000,106.50000,102.00000,103.00000,1165500
07/20/2007,0000,103.00000,107.00000,103.00000,104.00000,652800
07/23/2007,0000,105.50000,107.00000,104.50000,105.50000,554800
07/24/2007,0000,106.00000,107.00000,102.00000,102.00000,1335500
07/25/2007,0000,102.00000,104.50000,99.60000,103.50000,1081200
07/26/2007,0000,104.00000,105.00000,101.00000,101.00000,1151900
07/27/2007,0000,99.00000,108.00000,98.50000,108.00000,1973300
07/30/2007,0000,111.50000,111.50000,104.00000,107.50000,1561200
07/31/2007,0000,108.00000,110.00000,106.00000,107.00000,716700
08/01/2007,0000,107.00000,109.00000,104.00000,104.00000,835000
08/02/2007,0000,106.00000,111.00000,101.00000,107.00000,2366400
08/03/2007,0000,108.00000,108.50000,103.00000,106.00000,671800
08/06/2007,0000,106.00000,106.00000,101.00000,102.00000,692200
08/07/2007,0000,104.00000,104.50000,98.10000,99.00000,843200
08/08/2007,0000,99.50000,103.50000,99.50000,103.00000,651400
08/09/2007,0000,104.50000,104.50000,101.50000,101.50000,363100
08/10/2007,0000,100.00000,106.50000,99.00000,106.00000,892100
08/14/2007,0000,75.00000,76.30000,72.50000,76.30000,960000
08/15/2007,0000,76.30000,76.50000,71.60000,72.00000,981000
08/16/2007,0000,70.00000,71.10000,67.00000,67.00000,502000
08/17/2007,0000,65.00000,67.00000,62.40000,62.40000,687000
08/20/2007,0000,66.70000,66.70000,65.00000,66.70000,433000
08/21/2007,0000,67.30000,71.30000,65.10000,68.00000,891000
08/22/2007,0000,68.90000,69.50000,67.20000,68.50000,327000
08/23/2007,0000,71.20000,71.30000,69.60000,70.40000,336000
08/24/2007,0000,70.90000,72.50000,70.60000,71.00000,556000
08/27/2007,0000,73.00000,73.10000,71.60000,71.60000,294000
08/28/2007,0000,71.60000,72.10000,71.00000,71.10000,189000
08/29/2007,0000,66.50000,68.90000,66.50000,68.50000,303000
08/30/2007,0000,70.00000,70.70000,68.50000,68.50000,268000
08/31/2007,0000,70.00000,70.00000,69.30000,69.70000,144000
09/03/2007,0000,71.00000,71.80000,70.50000,70.90000,197000
09/04/2007,0000,71.30000,71.30000,69.40000,69.90000,200000
09/05/2007,0000,70.50000,71.20000,69.90000,70.20000,184000
09/06/2007,0000,70.00000,70.50000,69.30000,70.50000,171000
09/07/2007,0000,71.10000,72.50000,70.50000,71.60000,482000
09/10/2007,0000,71.00000,72.50000,70.30000,72.00000,285000
09/11/2007,0000,72.50000,73.20000,71.70000,71.80000,185000
09/12/2007,0000,72.50000,72.90000,70.60000,70.80000,180000
09/13/2007,0000,70.70000,70.70000,70.00000,70.00000,124000
09/14/2007,0000,70.60000,70.60000,69.10000,69.10000,135000
09/17/2007,0000,69.00000,69.00000,67.70000,68.20000,152000
09/19/2007,0000,69.00000,69.00000,63.50000,64.10000,186000
09/20/2007,0000,64.50000,65.50000,64.00000,64.00000,170000
09/21/2007,0000,64.00000,65.30000,63.60000,65.30000,120000
09/26/2007,0000,66.70000,66.70000,65.20000,66.00000,78000
09/27/2007,0000,66.00000,69.00000,66.00000,68.30000,191000
09/28/2007,0000,69.10000,69.10000,68.00000,68.10000,92000
10/01/2007,0000,70.60000,70.60000,69.00000,69.00000,108000
10/02/2007,0000,70.00000,70.20000,69.00000,69.00000,101000
10/03/2007,0000,69.00000,69.50000,68.30000,69.40000,136000
10/04/2007,0000,69.40000,69.80000,68.50000,68.70000,127000
10/05/2007,0000,68.80000,68.80000,67.50000,67.50000,135000
10/08/2007,0000,68.60000,70.80000,67.50000,67.50000,186000
10/09/2007,0000,68.00000,68.00000,64.80000,65.10000,268000
10/11/2007,0000,63.50000,64.90000,61.20000,64.50000,261000
10/12/2007,0000,62.80000,63.00000,61.70000,62.00000,423000
10/15/2007,0000,62.00000,62.50000,58.50000,58.60000,336000
10/16/2007,0000,58.50000,58.50000,56.50000,57.30000,328000
10/17/2007,0000,56.80000,60.50000,56.80000,59.70000,432000
10/18/2007,0000,60.00000,61.50000,60.00000,61.00000,290000
10/19/2007,0000,61.50000,61.50000,59.70000,60.00000,172000
10/22/2007,0000,57.50000,58.40000,57.30000,57.60000,300000
10/23/2007,0000,58.40000,59.20000,57.80000,57.90000,172000
10/24/2007,0000,58.00000,58.70000,56.90000,56.90000,148000
10/25/2007,0000,57.00000,57.50000,56.50000,56.60000,225000
10/26/2007,0000,56.60000,57.10000,52.70000,52.70000,714000
10/29/2007,0000,53.00000,54.40000,52.90000,53.50000,255000
10/30/2007,0000,53.50000,54.80000,53.50000,54.00000,227000
10/31/2007,0000,54.70000,54.70000,53.20000,53.60000,135000
11/01/2007,0000,53.60000,54.00000,53.00000,53.80000,244000
11/02/2007,0000,53.10000,55.50000,53.00000,53.50000,177000
11/05/2007,0000,54.00000,54.60000,53.20000,53.80000,164000
11/06/2007,0000,53.80000,54.90000,53.60000,53.90000,173000
11/07/2007,0000,54.40000,54.60000,54.00000,54.00000,104000
11/08/2007,0000,53.10000,53.50000,50.50000,51.50000,393000
11/09/2007,0000,52.00000,55.10000,51.00000,55.10000,529000
11/12/2007,0000,53.60000,55.10000,52.50000,52.80000,371000
11/13/2007,0000,52.80000,53.30000,50.30000,50.30000,298000
11/14/2007,0000,51.00000,53.00000,49.70000,51.00000,470000
11/15/2007,0000,51.00000,51.00000,50.10000,50.20000,90000
11/16/2007,0000,50.00000,50.00000,49.10000,49.70000,168000
11/19/2007,0000,50.00000,51.00000,49.70000,50.10000,154000
11/20/2007,0000,49.30000,49.80000,49.30000,49.80000,94000
11/21/2007,0000,50.00000,51.80000,50.00000,50.00000,172000
11/22/2007,0000,50.20000,50.60000,49.40000,49.40000,96000
11/23/2007,0000,49.60000,49.80000,48.30000,49.30000,144000
11/26/2007,0000,49.80000,50.30000,48.70000,49.80000,118000
11/27/2007,0000,49.00000,49.70000,48.30000,49.70000,156000
11/28/2007,0000,49.80000,50.80000,49.60000,50.00000,137000
11/29/2007,0000,50.20000,51.40000,50.20000,51.00000,132000
11/30/2007,0000,52.00000,54.50000,52.00000,54.50000,308000
12/03/2007,0000,56.80000,56.80000,54.80000,55.70000,555000
12/04/2007,0000,54.80000,56.20000,54.80000,55.40000,204000
12/05/2007,0000,55.10000,56.50000,55.10000,56.00000,188000
12/06/2007,0000,57.00000,57.70000,55.70000,55.70000,197000
12/07/2007,0000,56.00000,56.50000,54.80000,55.00000,193000
12/10/2007,0000,55.00000,55.00000,53.60000,54.00000,115000
12/11/2007,0000,54.00000,55.00000,53.70000,54.70000,79000
12/12/2007,0000,53.90000,54.40000,53.30000,53.50000,70000
12/13/2007,0000,53.80000,54.50000,51.80000,51.90000,96000
12/14/2007,0000,51.90000,52.00000,48.30000,49.00000,439000
12/17/2007,0000,48.70000,49.00000,45.60000,45.70000,148000
12/18/2007,0000,42.60000,45.50000,42.55000,42.55000,367000
12/19/2007,0000,42.60000,44.50000,42.60000,43.25000,194000
12/20/2007,0000,44.00000,44.00000,40.40000,41.70000,276000
12/21/2007,0000,40.40000,41.00000,39.00000,39.00000,415000
12/24/2007,0000,40.20000,41.70000,40.00000,41.70000,351000
12/25/2007,0000,42.10000,44.50000,41.70000,44.50000,351000
12/26/2007,0000,44.10000,44.10000,43.00000,43.40000,145000
12/27/2007,0000,43.50000,44.50000,43.50000,43.60000,220000
12/28/2007,0000,43.50000,43.90000,42.80000,43.90000,111000
12/31/2007,0000,44.00000,46.95000,43.50000,46.95000,572000
01/02/2008,0000,47.00000,48.45000,45.60000,46.50000,469000
01/03/2008,0000,44.50000,45.60000,44.40000,44.40000,227000
01/04/2008,0000,44.00000,44.50000,42.50000,43.00000,230000
01/07/2008,0000,42.00000,42.20000,40.60000,40.65000,196000
01/08/2008,0000,40.40000,41.80000,40.40000,41.40000,120000
01/09/2008,0000,39.40000,41.00000,39.40000,41.00000,137000
01/10/2008,0000,42.00000,42.20000,41.00000,41.10000,78000
01/11/2008,0000,41.60000,41.60000,41.00000,41.00000,64000
01/14/2008,0000,41.70000,41.70000,39.50000,40.30000,78000
01/15/2008,0000,40.50000,42.00000,40.50000,41.70000,135000
01/16/2008,0000,41.60000,41.95000,40.55000,40.65000,139000
01/17/2008,0000,40.50000,41.40000,39.80000,40.20000,91000
01/18/2008,0000,40.00000,40.15000,39.20000,40.15000,116000
01/21/2008,0000,40.20000,41.50000,40.20000,40.80000,75000
01/22/2008,0000,40.00000,40.00000,37.95000,37.95000,244000
01/23/2008,0000,37.95000,38.20000,35.30000,35.30000,428000
01/24/2008,0000,35.50000,36.00000,33.20000,33.70000,298000
01/25/2008,0000,36.05000,36.05000,34.65000,36.05000,134000
01/28/2008,0000,36.05000,36.05000,33.55000,33.55000,129000
01/29/2008,0000,34.40000,34.70000,33.55000,34.50000,160000
01/30/2008,0000,34.50000,35.10000,34.50000,34.50000,70000
01/31/2008,0000,34.00000,34.10000,33.00000,33.50000,100000
02/01/2008,0000,33.50000,34.65000,33.50000,34.00000,53000
02/12/2008,0000,32.25000,33.00000,32.25000,32.60000,69000
02/13/2008,0000,32.60000,33.00000,32.50000,32.60000,80000
02/14/2008,0000,33.00000,34.85000,33.00000,34.85000,103000
02/15/2008,0000,34.20000,34.85000,34.10000,34.80000,70000
02/18/2008,0000,34.70000,36.70000,34.70000,36.30000,128000
02/19/2008,0000,36.50000,38.00000,36.00000,37.70000,152000
02/20/2008,0000,37.70000,38.00000,36.80000,36.95000,130000
02/21/2008,0000,37.00000,38.50000,37.00000,38.40000,121000
02/22/2008,0000,37.30000,38.45000,37.30000,38.10000,86000
02/25/2008,0000,38.20000,39.30000,37.90000,38.50000,92000
02/26/2008,0000,38.80000,39.00000,37.65000,38.10000,86000
02/27/2008,0000,38.35000,39.45000,38.30000,38.70000,193000
02/29/2008,0000,38.50000,39.35000,38.05000,39.35000,156000
03/03/2008,0000,38.20000,38.70000,37.85000,38.20000,97000
03/04/2008,0000,38.20000,38.95000,38.20000,38.70000,91000
03/05/2008,0000,38.80000,39.00000,38.50000,38.50000,84000
03/06/2008,0000,38.70000,41.00000,38.70000,40.20000,234000
03/07/2008,0000,39.80000,39.95000,39.10000,39.50000,76000
03/10/2008,0000,39.50000,41.50000,39.50000,40.00000,197000
03/11/2008,0000,40.00000,40.40000,39.70000,39.85000,126000
03/12/2008,0000,41.45000,41.45000,40.00000,40.00000,140000
03/13/2008,0000,40.00000,40.95000,38.65000,38.70000,106000
03/14/2008,0000,39.00000,39.00000,37.90000,37.90000,117000
03/18/2008,0000,36.20000,36.60000,35.80000,36.30000,55000
03/19/2008,0000,37.00000,37.90000,36.60000,37.00000,70000
03/20/2008,0000,36.80000,37.80000,36.50000,37.50000,64000
03/21/2008,0000,37.80000,38.80000,37.65000,38.05000,94000
03/25/2008,0000,39.50000,39.80000,39.00000,39.25000,132000
03/26/2008,0000,39.25000,39.50000,39.05000,39.05000,77000
03/27/2008,0000,39.20000,39.50000,39.00000,39.50000,82000
03/28/2008,0000,39.80000,41.00000,39.10000,40.70000,134000
03/31/2008,0000,40.80000,41.65000,40.30000,40.35000,84000
04/01/2008,0000,40.35000,40.35000,39.60000,39.65000,77000
04/02/2008,0000,40.00000,40.95000,40.00000,40.50000,124000
04/03/2008,0000,40.95000,43.30000,40.95000,43.30000,332000
04/07/2008,0000,45.85000,46.30000,45.30000,46.30000,399000
04/08/2008,0000,47.95000,49.00000,46.55000,47.60000,823000
04/09/2008,0000,47.60000,47.60000,46.00000,46.45000,286000
04/10/2008,0000,46.10000,47.90000,46.10000,46.85000,286000
04/11/2008,0000,47.00000,50.00000,47.00000,49.00000,536000
04/14/2008,0000,48.00000,52.40000,48.00000,52.40000,820000
04/15/2008,0000,52.60000,55.80000,52.60000,54.50000,817000
04/16/2008,0000,55.00000,55.50000,52.70000,54.30000,432000
04/17/2008,0000,55.00000,56.90000,54.60000,55.60000,596000
04/18/2008,0000,55.80000,55.90000,54.20000,55.00000,303000
04/21/2008,0000,57.20000,57.20000,55.20000,55.20000,205000
04/22/2008,0000,55.00000,55.40000,53.50000,55.00000,254000
04/23/2008,0000,55.90000,56.00000,54.40000,54.50000,202000
04/24/2008,0000,55.00000,56.40000,55.00000,56.00000,441000
04/25/2008,0000,56.50000,56.50000,55.00000,55.00000,191000
04/28/2008,0000,56.00000,56.00000,52.00000,52.30000,268000
04/29/2008,0000,53.70000,53.70000,50.80000,51.50000,233000
04/30/2008,0000,50.60000,52.00000,50.60000,52.00000,221000
05/02/2008,0000,52.50000,53.50000,50.60000,51.10000,189000
05/05/2008,0000,49.40000,50.80000,49.05000,49.30000,253000
05/06/2008,0000,49.30000,50.90000,49.30000,50.20000,120000
05/07/2008,0000,50.50000,51.10000,50.50000,50.90000,232000
05/08/2008,0000,51.90000,54.40000,50.90000,54.40000,807000
05/09/2008,0000,54.60000,54.60000,51.50000,51.50000,373000
05/12/2008,0000,51.00000,51.10000,49.20000,49.90000,320000
05/13/2008,0000,49.90000,50.70000,49.30000,49.30000,195000
05/14/2008,0000,49.30000,50.50000,49.30000,50.20000,174000
05/15/2008,0000,50.60000,50.60000,49.60000,50.30000,127000
05/16/2008,0000,50.90000,52.60000,50.40000,52.60000,320000
05/19/2008,0000,52.50000,52.90000,51.00000,52.90000,205000
05/20/2008,0000,52.90000,52.90000,51.50000,51.90000,240000
05/21/2008,0000,51.70000,53.60000,51.50000,52.50000,239000
05/22/2008,0000,52.50000,53.00000,52.00000,52.80000,148000
05/23/2008,0000,53.00000,54.50000,52.20000,52.50000,574000
05/26/2008,0000,52.40000,52.40000,51.20000,52.00000,308000
05/27/2008,0000,52.20000,52.20000,49.05000,50.50000,309000
05/28/2008,0000,50.70000,51.30000,49.05000,49.10000,96000
05/29/2008,0000,49.80000,50.70000,49.10000,49.10000,83000
05/30/2008,0000,49.80000,50.00000,46.55000,48.20000,112000
06/02/2008,0000,48.00000,48.00000,47.30000,47.70000,60000
06/03/2008,0000,48.60000,48.60000,47.95000,47.95000,73000
06/04/2008,0000,48.00000,48.00000,47.25000,47.60000,37000
06/05/2008,0000,47.90000,49.20000,47.80000,48.80000,229000
06/06/2008,0000,50.60000,51.00000,49.10000,50.40000,240000
06/10/2008,0000,49.00000,49.00000,48.00000,48.10000,223000
06/11/2008,0000,48.00000,48.00000,46.40000,46.40000,215000
06/12/2008,0000,46.00000,46.00000,43.25000,43.90000,146000
06/13/2008,0000,43.90000,45.20000,43.90000,44.50000,82000
06/16/2008,0000,44.00000,44.20000,41.65000,43.00000,80000
06/17/2008,0000,43.00000,43.00000,42.00000,42.40000,78000
06/18/2008,0000,42.70000,43.00000,42.20000,42.50000,77000
06/19/2008,0000,42.40000,42.40000,41.00000,41.00000,64000
06/20/2008,0000,41.10000,43.00000,40.50000,40.50000,103000
06/23/2008,0000,40.40000,40.50000,39.00000,39.80000,75000
06/24/2008,0000,40.40000,42.55000,40.40000,41.20000,516000
06/25/2008,0000,42.05000,43.20000,42.00000,42.80000,249000
06/26/2008,0000,42.80000,42.80000,41.20000,41.20000,148000
06/27/2008,0000,38.35000,38.50000,38.35000,38.35000,307000
06/30/2008,0000,38.30000,38.30000,36.60000,37.00000,110000
07/01/2008,0000,37.00000,38.50000,35.35000,36.50000,241000
07/02/2008,0000,36.60000,38.00000,35.30000,37.40000,77000
07/03/2008,0000,36.00000,39.00000,36.00000,38.75000,273000
07/04/2008,0000,38.50000,38.80000,37.00000,37.00000,237000
07/07/2008,0000,36.50000,37.65000,36.50000,37.45000,37000
07/08/2008,0000,38.20000,39.80000,37.00000,37.10000,239000
07/09/2008,0000,37.90000,38.70000,37.10000,37.30000,329000
07/10/2008,0000,36.90000,37.20000,36.10000,37.00000,159000
07/11/2008,0000,37.00000,37.70000,36.60000,37.40000,111000
07/14/2008,0000,39.00000,39.00000,37.20000,37.20000,216000
07/15/2008,0000,37.20000,37.20000,35.60000,35.70000,153000
07/16/2008,0000,35.70000,36.00000,33.60000,35.00000,167000
07/17/2008,0000,35.35000,36.50000,34.90000,35.80000,231000
07/18/2008,0000,36.00000,36.05000,33.40000,33.95000,145000
07/21/2008,0000,34.35000,34.50000,33.50000,34.00000,356000
07/22/2008,0000,34.00000,35.25000,33.20000,33.40000,294000
07/23/2008,0000,34.00000,35.60000,33.85000,35.10000,237000
07/24/2008,0000,36.00000,36.40000,35.00000,36.40000,315000
07/25/2008,0000,35.70000,36.00000,35.20000,35.50000,168000
07/29/2008,0000,35.00000,35.10000,34.50000,35.00000,301000
07/30/2008,0000,35.20000,37.45000,35.20000,37.45000,617000
07/31/2008,0000,38.50000,39.80000,37.50000,38.00000,812000
08/01/2008,0000,36.00000,39.00000,36.00000,38.45000,444000
08/04/2008,0000,38.00000,38.60000,36.50000,37.30000,408000
08/05/2008,0000,37.30000,37.30000,35.45000,35.50000,332000
08/06/2008,0000,36.00000,36.80000,36.00000,36.35000,120000
08/07/2008,0000,36.40000,37.80000,36.40000,37.30000,237000
08/08/2008,0000,37.30000,38.50000,36.80000,37.50000,808000
08/11/2008,0000,32.80000,32.80000,32.40000,32.80000,129000
08/12/2008,0000,34.90000,34.90000,33.55000,34.20000,392000
08/13/2008,0000,35.00000,35.00000,34.25000,34.60000,171000
08/14/2008,0000,34.20000,34.50000,33.50000,34.10000,370000
08/15/2008,0000,34.10000,36.45000,34.10000,36.00000,555000
08/18/2008,0000,36.65000,36.65000,34.30000,34.80000,238000
08/19/2008,0000,33.80000,34.55000,33.55000,34.30000,135000
08/20/2008,0000,34.90000,34.90000,33.90000,34.20000,84000
08/21/2008,0000,34.20000,34.45000,33.60000,33.60000,67000
08/22/2008,0000,34.10000,34.10000,32.85000,32.90000,87000
08/25/2008,0000,33.00000,33.35000,32.60000,33.00000,62000
08/26/2008,0000,33.00000,33.80000,32.65000,32.65000,78000
08/27/2008,0000,32.65000,33.20000,32.55000,32.80000,282000
08/28/2008,0000,33.30000,33.50000,32.60000,32.60000,106000
08/29/2008,0000,33.00000,33.00000,32.70000,32.70000,91000
09/01/2008,0000,32.70000,33.20000,31.00000,32.30000,156000
09/02/2008,0000,32.00000,32.00000,31.05000,31.05000,70000
09/03/2008,0000,31.00000,31.40000,28.90000,28.95000,313000
09/04/2008,0000,29.20000,29.55000,27.10000,28.40000,211000
09/05/2008,0000,26.80000,27.55000,26.60000,27.50000,133000
09/08/2008,0000,27.65000,29.40000,27.65000,29.30000,220000
09/09/2008,0000,29.30000,29.30000,28.00000,28.10000,131000
09/10/2008,0000,27.90000,28.50000,27.50000,28.10000,77000
09/11/2008,0000,28.50000,28.50000,27.55000,27.80000,46000
09/12/2008,0000,28.20000,28.20000,25.90000,27.60000,178000
09/15/2008,0000,27.00000,27.00000,25.70000,25.95000,192000
09/16/2008,0000,24.15000,24.35000,24.15000,24.15000,261000
09/17/2008,0000,24.50000,25.10000,24.00000,24.10000,196000
09/18/2008,0000,22.45000,22.70000,22.45000,22.45000,339000
09/19/2008,0000,22.90000,24.00000,22.90000,24.00000,259000
09/22/2008,0000,25.00000,25.00000,23.55000,24.70000,122000
09/23/2008,0000,24.70000,25.50000,23.65000,25.50000,119000
09/24/2008,0000,25.50000,26.90000,25.00000,26.45000,123000
09/25/2008,0000,26.00000,26.75000,25.50000,25.95000,92000
09/26/2008,0000,26.00000,26.00000,24.15000,24.15000,267000
09/30/2008,0000,22.50000,22.90000,22.50000,22.70000,197000
10/01/2008,0000,23.00000,23.50000,23.00000,23.15000,145000
10/02/2008,0000,23.15000,24.25000,22.90000,23.00000,196000
10/03/2008,0000,22.50000,23.15000,22.20000,23.10000,117000
10/06/2008,0000,22.50000,22.80000,22.20000,22.20000,115000
10/07/2008,0000,21.90000,22.65000,21.90000,22.00000,183000
10/08/2008,0000,20.65000,21.30000,20.50000,21.00000,312000
10/09/2008,0000,21.00000,22.45000,21.00000,22.00000,532000
10/13/2008,0000,21.50000,22.10000,21.25000,22.00000,315000
10/14/2008,0000,23.50000,23.50000,23.20000,23.50000,550000
10/15/2008,0000,22.80000,23.40000,22.70000,23.25000,243000
10/16/2008,0000,22.45000,22.50000,22.45000,22.45000,137000
10/17/2008,0000,22.80000,22.80000,21.70000,21.70000,231000
10/20/2008,0000,21.20000,21.30000,20.95000,21.30000,245000
10/21/2008,0000,22.00000,22.00000,21.60000,21.75000,117000
10/22/2008,0000,21.45000,22.15000,21.45000,21.50000,200000
10/23/2008,0000,20.75000,20.90000,20.75000,20.90000,131000
10/24/2008,0000,20.90000,20.90000,20.20000,20.20000,274000
10/27/2008,0000,19.20000,20.80000,19.10000,19.20000,206000
10/28/2008,0000,18.80000,20.35000,18.50000,19.60000,133000
10/29/2008,0000,20.95000,20.95000,20.20000,20.20000,359000
10/30/2008,0000,20.50000,21.60000,20.25000,21.60000,223000
10/31/2008,0000,22.10000,23.10000,21.65000,23.00000,382000
11/03/2008,0000,23.00000,23.20000,22.00000,22.20000,417000
11/04/2008,0000,22.20000,22.50000,21.80000,22.30000,150000
11/05/2008,0000,23.00000,23.45000,22.30000,22.80000,352000
11/06/2008,0000,21.80000,21.80000,21.25000,21.25000,297000
11/07/2008,0000,19.80000,21.50000,19.80000,21.30000,260000
11/10/2008,0000,20.25000,21.10000,20.25000,20.30000,119000
11/11/2008,0000,20.30000,20.60000,19.80000,20.00000,101000
11/12/2008,0000,20.00000,20.40000,19.30000,19.45000,99000
11/13/2008,0000,18.80000,20.00000,18.50000,18.70000,128000
11/14/2008,0000,18.90000,19.60000,18.85000,18.85000,185000
11/17/2008,0000,18.50000,18.70000,17.60000,18.00000,150000
11/18/2008,0000,17.00000,17.55000,16.75000,16.75000,224000
11/19/2008,0000,15.70000,17.15000,15.70000,16.80000,144000
11/20/2008,0000,16.20000,16.90000,15.65000,15.65000,171000
11/21/2008,0000,14.65000,16.65000,14.65000,16.00000,200000
11/24/2008,0000,16.00000,16.00000,15.45000,15.55000,64000
11/25/2008,0000,15.85000,16.30000,15.80000,16.00000,85000
11/26/2008,0000,16.20000,16.35000,16.00000,16.25000,84000
11/27/2008,0000,16.50000,17.35000,16.50000,17.35000,116000
11/28/2008,0000,17.80000,18.15000,17.50000,17.70000,195000
12/01/2008,0000,17.70000,18.25000,17.60000,17.80000,74000
12/02/2008,0000,16.60000,17.00000,16.60000,16.70000,117000
12/03/2008,0000,16.80000,17.00000,16.35000,16.35000,55000
12/04/2008,0000,16.80000,17.30000,16.50000,16.60000,99000
12/05/2008,0000,16.50000,16.90000,16.40000,16.50000,53000
12/08/2008,0000,16.90000,17.65000,16.90000,17.65000,131000
12/09/2008,0000,18.10000,18.85000,18.10000,18.80000,453000
12/10/2008,0000,18.50000,19.70000,18.45000,19.65000,475000
12/11/2008,0000,19.60000,19.80000,19.15000,19.50000,166000
12/12/2008,0000,19.35000,19.70000,18.15000,18.40000,272000
12/15/2008,0000,19.00000,19.50000,18.85000,19.00000,107000
12/16/2008,0000,19.00000,19.00000,18.15000,18.70000,112000
12/17/2008,0000,19.90000,19.90000,19.05000,19.20000,255000
12/18/2008,0000,19.20000,19.35000,18.90000,19.35000,66000
12/19/2008,0000,18.90000,19.25000,18.80000,19.10000,107000
12/22/2008,0000,19.10000,19.50000,18.50000,19.00000,87000
12/23/2008,0000,18.50000,18.50000,18.00000,18.40000,79000
12/24/2008,0000,18.20000,18.55000,18.20000,18.30000,60000
12/25/2008,0000,18.50000,19.35000,18.50000,18.60000,35000
12/26/2008,0000,18.60000,19.10000,18.60000,18.60000,27000
12/29/2008,0000,19.00000,19.10000,18.35000,18.35000,45000
12/30/2008,0000,18.60000,19.05000,18.45000,19.00000,71000
12/31/2008,0000,19.50000,19.50000,18.55000,18.90000,259000
01/05/2009,0000,19.40000,19.70000,19.25000,19.25000,356000
01/06/2009,0000,19.20000,20.55000,19.10000,20.55000,458000
01/07/2009,0000,21.60000,21.95000,21.00000,21.60000,1220000
01/08/2009,0000,21.00000,21.10000,20.10000,20.15000,447000
01/09/2009,0000,19.90000,20.65000,19.90000,20.00000,131000
01/12/2009,0000,19.85000,20.35000,19.65000,19.95000,130000
01/13/2009,0000,19.60000,20.95000,19.60000,20.20000,467000
01/14/2009,0000,20.25000,20.55000,20.20000,20.20000,130000
01/15/2009,0000,19.10000,19.50000,19.10000,19.50000,106000
01/16/2009,0000,19.15000,19.20000,19.10000,19.20000,123000
01/19/2009,0000,19.35000,19.40000,19.05000,19.20000,40000
01/20/2009,0000,19.10000,20.10000,19.10000,19.85000,137000
01/21/2009,0000,19.50000,20.35000,19.30000,19.90000,227000
02/02/2009,0000,19.90000,20.00000,19.25000,19.25000,50000
02/03/2009,0000,19.30000,20.10000,19.30000,19.90000,183000
02/04/2009,0000,19.90000,20.00000,19.45000,19.45000,113000
02/05/2009,0000,19.45000,19.45000,19.00000,19.15000,156000
02/06/2009,0000,19.25000,19.70000,19.25000,19.30000,142000
02/09/2009,0000,19.90000,19.90000,19.40000,19.60000,102000
02/10/2009,0000,19.60000,19.80000,19.40000,19.70000,78000
02/11/2009,0000,19.35000,20.80000,19.30000,20.80000,181000
02/12/2009,0000,20.80000,20.90000,20.00000,20.00000,205000
02/13/2009,0000,20.20000,21.40000,20.20000,21.30000,481000
02/16/2009,0000,21.00000,21.35000,20.80000,21.10000,160000
02/17/2009,0000,21.10000,21.10000,20.00000,20.30000,314000
02/18/2009,0000,19.50000,19.80000,19.35000,19.70000,346000
02/19/2009,0000,19.20000,19.90000,19.20000,19.70000,140000
02/20/2009,0000,19.40000,19.80000,19.40000,19.80000,101000
02/23/2009,0000,19.80000,20.20000,19.80000,19.85000,121000
02/24/2009,0000,19.80000,20.70000,19.70000,20.50000,235000
02/25/2009,0000,20.90000,21.90000,20.70000,20.95000,918000
02/26/2009,0000,21.10000,21.45000,20.95000,21.10000,386000
02/27/2009,0000,21.05000,21.80000,20.85000,21.80000,403000
03/02/2009,0000,22.50000,23.30000,22.50000,23.30000,555000
03/03/2009,0000,24.35000,24.90000,22.85000,24.90000,2153000
03/04/2009,0000,24.50000,26.50000,24.50000,24.90000,2367000
03/05/2009,0000,24.30000,26.00000,24.30000,25.05000,958000
03/06/2009,0000,25.50000,26.75000,25.20000,26.00000,1101000
03/09/2009,0000,26.50000,27.80000,26.30000,27.00000,1228000
03/10/2009,0000,27.60000,27.60000,26.20000,26.60000,948000
03/11/2009,0000,27.20000,27.45000,25.80000,25.80000,841000
03/12/2009,0000,26.00000,27.00000,25.80000,26.40000,545000
03/13/2009,0000,27.05000,27.20000,26.10000,26.15000,895000
03/16/2009,0000,26.45000,27.40000,26.45000,26.60000,901000
03/17/2009,0000,26.50000,27.30000,26.50000,27.00000,612000
03/18/2009,0000,27.50000,28.80000,27.50000,28.30000,1451000
03/19/2009,0000,28.70000,28.80000,27.20000,27.25000,783000
03/20/2009,0000,27.30000,27.50000,25.85000,26.20000,1038000
03/23/2009,0000,26.80000,26.80000,26.20000,26.40000,628000
03/24/2009,0000,26.45000,26.80000,26.30000,26.45000,699000
03/25/2009,0000,26.70000,27.55000,26.45000,27.25000,1065000
03/26/2009,0000,27.40000,28.00000,27.10000,27.15000,718000
03/27/2009,0000,27.30000,28.30000,27.30000,28.10000,1200000
03/30/2009,0000,28.10000,28.40000,26.50000,27.90000,749000
03/31/2009,0000,27.70000,27.70000,27.00000,27.10000,319000
04/01/2009,0000,27.40000,27.60000,27.00000,27.40000,480000
04/02/2009,0000,27.70000,27.70000,26.50000,26.75000,561000
04/03/2009,0000,26.80000,27.50000,26.80000,26.80000,479000
04/06/2009,0000,27.40000,27.40000,26.50000,26.50000,346000
04/07/2009,0000,26.50000,27.20000,26.30000,26.80000,343000
04/08/2009,0000,26.80000,27.80000,26.80000,27.30000,535000
04/09/2009,0000,27.80000,29.20000,27.55000,29.20000,656000
04/10/2009,0000,31.20000,31.20000,30.30000,31.20000,3167000
04/13/2009,0000,31.50000,33.35000,30.30000,33.35000,1497000
04/14/2009,0000,33.45000,35.00000,32.30000,32.30000,1841000
04/15/2009,0000,32.60000,33.50000,31.70000,32.00000,926000
04/16/2009,0000,32.30000,33.00000,31.30000,31.95000,1118000
04/17/2009,0000,32.00000,32.40000,29.75000,29.75000,966000
04/20/2009,0000,29.10000,29.45000,27.70000,28.00000,1086000
04/21/2009,0000,28.00000,28.80000,27.55000,28.70000,842000
04/22/2009,0000,28.70000,30.20000,28.40000,30.00000,1280000
04/23/2009,0000,30.65000,31.90000,30.00000,31.00000,1636000
04/24/2009,0000,31.40000,32.50000,30.25000,30.50000,1585000
04/27/2009,0000,30.90000,30.90000,29.10000,29.60000,858000
04/28/2009,0000,30.40000,30.60000,29.00000,30.20000,895000
04/29/2009,0000,30.25000,30.25000,29.05000,29.40000,550000
04/30/2009,0000,30.50000,31.45000,30.20000,31.45000,1455000
05/04/2009,0000,31.45000,32.60000,31.00000,31.60000,1388000
05/05/2009,0000,31.20000,33.00000,31.20000,33.00000,1464000
05/06/2009,0000,33.00000,33.70000,32.10000,32.40000,1394000
05/07/2009,0000,32.40000,32.90000,31.00000,32.05000,961000
05/08/2009,0000,31.70000,32.00000,30.75000,31.05000,1102000
05/11/2009,0000,31.50000,32.45000,31.30000,31.65000,973000
05/12/2009,0000,31.65000,31.65000,30.00000,30.40000,583000
05/13/2009,0000,30.50000,31.40000,30.50000,30.80000,460000
05/14/2009,0000,30.50000,32.95000,30.50000,32.55000,1484000
05/15/2009,0000,32.60000,34.75000,32.60000,33.30000,1842000
05/18/2009,0000,34.25000,34.40000,33.00000,33.50000,813000
05/19/2009,0000,34.45000,34.60000,31.50000,31.70000,948000
05/20/2009,0000,31.80000,32.20000,31.00000,31.70000,527000
05/21/2009,0000,31.70000,32.45000,31.00000,31.50000,796000
05/22/2009,0000,31.20000,33.70000,31.20000,33.70000,1612000
05/25/2009,0000,33.70000,34.60000,32.80000,34.00000,1160000
05/26/2009,0000,34.00000,34.05000,31.65000,31.65000,1143000
05/27/2009,0000,32.40000,32.55000,31.70000,31.80000,652000
06/01/2009,0000,32.50000,33.95000,32.05000,33.20000,1064000
06/02/2009,0000,34.20000,34.20000,30.90000,31.10000,1342000
06/03/2009,0000,31.10000,32.20000,30.90000,31.20000,593000
06/04/2009,0000,32.00000,32.00000,31.10000,31.55000,536000
06/05/2009,0000,32.20000,33.00000,31.75000,32.05000,731000
06/08/2009,0000,32.85000,32.85000,31.10000,31.10000,450000
06/09/2009,0000,31.25000,31.25000,28.95000,28.95000,567000
06/10/2009,0000,29.70000,30.15000,29.00000,29.20000,689000
06/11/2009,0000,29.80000,30.10000,29.25000,29.80000,346000
06/12/2009,0000,29.80000,30.65000,29.80000,29.90000,450000
06/15/2009,0000,29.50000,29.90000,28.00000,28.10000,367000
06/16/2009,0000,28.10000,28.30000,27.60000,28.00000,240000
06/17/2009,0000,28.00000,28.80000,28.00000,28.30000,182000
06/18/2009,0000,28.30000,29.55000,28.30000,29.45000,429000
06/19/2009,0000,29.50000,29.90000,29.40000,29.70000,177000
06/22/2009,0000,29.70000,30.70000,29.60000,30.60000,240000
06/23/2009,0000,29.60000,30.70000,29.60000,30.60000,225000
06/24/2009,0000,30.60000,30.95000,30.30000,30.35000,176000
06/25/2009,0000,30.50000,30.70000,30.30000,30.70000,162000
06/26/2009,0000,30.70000,31.00000,30.50000,30.50000,168000
06/29/2009,0000,30.50000,30.65000,29.65000,29.65000,100000
06/30/2009,0000,29.80000,31.50000,29.80000,31.50000,252000
07/01/2009,0000,30.90000,31.50000,30.35000,31.50000,237000
07/02/2009,0000,32.00000,32.00000,31.60000,31.80000,530000
07/03/2009,0000,31.80000,32.20000,31.40000,31.50000,342000
07/06/2009,0000,31.10000,31.50000,30.80000,31.20000,188000
07/07/2009,0000,31.20000,32.00000,31.00000,31.30000,261000
07/08/2009,0000,31.70000,31.70000,30.80000,31.30000,334000
07/09/2009,0000,31.60000,32.25000,31.30000,31.80000,633000
07/10/2009,0000,30.90000,31.75000,30.90000,31.75000,1305000
07/13/2009,0000,32.00000,32.10000,29.70000,31.75000,810000
07/14/2009,0000,31.75000,33.95000,31.75000,33.95000,1854000
07/15/2009,0000,34.80000,36.30000,34.50000,36.30000,2271000
07/16/2009,0000,36.60000,38.40000,35.50000,37.80000,2420000
07/17/2009,0000,38.40000,38.60000,37.40000,37.55000,952000
07/20/2009,0000,38.10000,40.15000,37.80000,38.65000,2078000
07/21/2009,0000,38.10000,38.55000,36.50000,37.40000,1067000
07/22/2009,0000,37.40000,37.85000,36.70000,37.40000,514000
07/23/2009,0000,37.40000,38.85000,37.00000,37.40000,712000
07/24/2009,0000,38.00000,38.00000,35.50000,35.50000,866000
07/27/2009,0000,36.00000,36.10000,33.70000,33.85000,1968000
07/28/2009,0000,34.05000,34.65000,33.85000,34.30000,923000
07/29/2009,0000,34.90000,34.90000,33.65000,34.70000,1121000
07/30/2009,0000,34.70000,34.70000,34.00000,34.55000,495000
07/31/2009,0000,34.60000,36.80000,34.60000,35.20000,1170000
08/03/2009,0000,35.00000,36.20000,34.25000,34.50000,361000
08/04/2009,0000,34.95000,35.60000,33.95000,33.95000,549000
08/05/2009,0000,34.20000,34.50000,31.60000,31.60000,1001000
08/06/2009,0000,31.90000,32.20000,30.65000,31.55000,694000
08/10/2009,0000,31.15000,33.20000,31.10000,33.20000,561000
08/11/2009,0000,34.90000,35.50000,32.50000,33.45000,2403000
08/12/2009,0000,32.60000,33.35000,32.30000,32.70000,945000
08/13/2009,0000,32.30000,33.50000,32.30000,33.15000,739000
08/14/2009,0000,33.15000,34.20000,32.90000,33.50000,451000
08/17/2009,0000,33.30000,33.50000,32.55000,32.80000,294000
08/18/2009,0000,32.00000,32.60000,31.60000,32.10000,434000
08/19/2009,0000,32.10000,32.50000,32.00000,32.10000,241000
08/20/2009,0000,32.20000,32.30000,31.10000,31.50000,228000
08/21/2009,0000,32.00000,32.25000,31.00000,31.00000,280000
08/24/2009,0000,31.30000,31.95000,31.30000,31.60000,185000
08/25/2009,0000,31.60000,32.45000,31.60000,32.30000,235000
08/26/2009,0000,32.30000,32.30000,31.00000,31.20000,243000
08/27/2009,0000,31.00000,31.70000,31.00000,31.10000,185000
08/28/2009,0000,31.10000,31.45000,30.95000,31.30000,248000
08/31/2009,0000,31.00000,31.35000,30.30000,30.60000,423000
09/01/2009,0000,30.30000,31.15000,29.80000,30.95000,776000
09/02/2009,0000,30.50000,30.95000,30.35000,30.55000,455000
09/03/2009,0000,30.55000,32.35000,30.55000,32.00000,1320000
09/04/2009,0000,32.90000,34.20000,32.50000,34.20000,1718000
09/07/2009,0000,34.95000,35.40000,33.50000,33.70000,1446000
09/08/2009,0000,33.70000,34.20000,33.05000,33.15000,806000
09/09/2009,0000,33.25000,33.70000,32.70000,32.80000,812000
09/10/2009,0000,33.20000,33.90000,31.95000,31.95000,911000
09/11/2009,0000,32.30000,33.10000,31.95000,32.50000,432000
09/14/2009,0000,32.50000,32.85000,32.20000,32.20000,219000
09/15/2009,0000,32.20000,33.00000,32.05000,33.00000,418000
09/16/2009,0000,33.30000,34.10000,33.30000,33.70000,1135000
09/17/2009,0000,33.80000,33.95000,32.80000,32.85000,712000
09/18/2009,0000,32.60000,33.70000,32.60000,33.70000,462000
09/21/2009,0000,34.50000,35.20000,33.70000,35.00000,1629000
09/22/2009,0000,35.00000,35.35000,34.10000,34.10000,901000
09/23/2009,0000,34.30000,34.30000,33.00000,33.00000,719000
09/24/2009,0000,33.00000,33.30000,32.65000,32.80000,348000
09/25/2009,0000,33.45000,34.50000,33.35000,34.20000,832000
09/28/2009,0000,34.50000,36.10000,34.20000,35.70000,2991000
09/29/2009,0000,36.00000,36.40000,34.50000,35.00000,1728000
09/30/2009,0000,37.20000,37.45000,36.40000,37.45000,1189000
10/01/2009,0000,39.50000,39.50000,37.50000,38.50000,3822000
10/02/2009,0000,38.00000,40.50000,37.70000,38.80000,2971000
10/05/2009,0000,40.20000,40.20000,38.90000,39.60000,1754000
10/06/2009,0000,39.60000,40.00000,39.00000,39.15000,1804000
10/07/2009,0000,39.15000,39.70000,38.10000,38.20000,1213000
10/08/2009,0000,38.00000,40.00000,37.50000,37.50000,1809000
10/09/2009,0000,38.50000,38.60000,36.65000,37.30000,1029000
10/12/2009,0000,36.60000,37.30000,36.60000,36.80000,816000
10/13/2009,0000,36.30000,39.35000,36.05000,39.35000,1673000
10/14/2009,0000,40.00000,41.50000,40.00000,40.45000,4740000
10/15/2009,0000,40.55000,41.00000,39.35000,39.55000,1534000
10/16/2009,0000,39.60000,42.20000,39.60000,41.55000,2832000
10/19/2009,0000,44.45000,44.45000,44.45000,44.45000,908000
10/20/2009,0000,47.55000,47.55000,44.50000,44.80000,4264000
10/21/2009,0000,44.80000,45.00000,43.10000,43.85000,1505000
10/22/2009,0000,43.50000,45.30000,43.50000,44.00000,2163000
10/23/2009,0000,44.60000,45.80000,43.50000,43.65000,1833000
10/26/2009,0000,44.00000,45.00000,42.90000,42.90000,963000
10/27/2009,0000,42.90000,43.10000,40.30000,41.00000,1373000
10/28/2009,0000,41.00000,41.75000,40.20000,40.20000,907000
10/29/2009,0000,37.90000,39.20000,37.40000,38.20000,1455000
10/30/2009,0000,38.20000,39.40000,38.20000,38.30000,1118000
11/02/2009,0000,36.50000,38.30000,36.50000,38.30000,667000
11/03/2009,0000,38.30000,39.50000,38.30000,38.80000,617000
11/04/2009,0000,39.50000,39.50000,38.85000,39.20000,628000
11/05/2009,0000,40.00000,41.50000,39.25000,39.80000,1320000
11/06/2009,0000,40.50000,40.70000,39.10000,39.10000,637000
11/09/2009,0000,39.70000,41.50000,39.45000,40.90000,1486000
11/10/2009,0000,41.60000,43.00000,41.60000,42.80000,2417000
11/11/2009,0000,43.70000,45.00000,43.00000,43.50000,3194000
11/12/2009,0000,44.00000,44.00000,42.50000,42.50000,1230000
11/13/2009,0000,42.75000,44.00000,42.50000,43.00000,988000
11/16/2009,0000,43.70000,44.50000,42.60000,43.90000,2335000
11/17/2009,0000,44.10000,44.10000,42.00000,42.00000,1207000
11/18/2009,0000,42.00000,43.00000,42.00000,42.20000,799000
11/19/2009,0000,42.50000,43.85000,42.05000,42.70000,1249000
11/20/2009,0000,42.70000,43.35000,42.20000,42.30000,827000
11/23/2009,0000,42.40000,45.25000,42.40000,45.25000,2851000
11/24/2009,0000,46.20000,47.40000,45.30000,45.30000,5023000
11/25/2009,0000,45.85000,45.95000,44.10000,44.10000,1221000
11/26/2009,0000,44.55000,45.70000,44.20000,44.20000,1103000
11/27/2009,0000,42.00000,43.30000,42.00000,42.05000,1426000
11/30/2009,0000,42.95000,44.80000,42.60000,43.60000,894000
12/01/2009,0000,44.60000,44.60000,43.20000,43.90000,809000
12/02/2009,0000,44.60000,46.95000,44.55000,46.95000,2810000
12/03/2009,0000,48.60000,49.90000,47.50000,47.80000,3247000
12/04/2009,0000,48.45000,51.10000,48.45000,51.10000,1985000
12/07/2009,0000,54.60000,54.60000,52.10000,53.80000,4608000
12/08/2009,0000,52.20000,53.30000,51.00000,53.30000,2961000
12/09/2009,0000,52.80000,56.00000,52.00000,55.00000,2187000
12/11/2009,0000,52.50000,55.10000,52.50000,55.10000,2184000
12/14/2009,0000,55.80000,58.90000,54.10000,58.30000,2909000
12/15/2009,0000,58.50000,61.70000,57.60000,59.00000,3577000
12/16/2009,0000,59.00000,59.00000,56.50000,57.00000,1685000
12/17/2009,0000,57.80000,58.20000,53.80000,54.00000,1823000
12/18/2009,0000,53.50000,55.50000,53.10000,54.50000,1110000
12/21/2009,0000,55.00000,56.50000,54.50000,56.00000,984000
12/22/2009,0000,56.50000,56.60000,54.70000,55.60000,839000
12/23/2009,0000,56.80000,59.00000,56.60000,58.00000,2129000
12/25/2009,0000,57.10000,57.80000,56.30000,56.70000,638000
12/25/2009,0000,57.10000,57.80000,56.30000,56.70000,638000
12/28/2009,0000,57.00000,58.00000,55.70000,57.50000,967000
12/29/2009,1230,58.00000,59.00000,57.00000,59.00000,1578634
